Lee & Man Chemical Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00746  2002-01-16    
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
2026-05-29 0 4.580 4.460 4.580 4.430 4.600 656,002 2,959,809 4.5119 4.580 4.460 4.580 4.430 4.600 656,002 4.5119 0.88%
2026-05-28 0 4.540 4.540 4.590 4.530 4.670 222,000 1,017,080 4.5814 4.540 4.540 4.590 4.530 4.670 222,000 4.5814 -3.81%
2026-05-27 0 4.720 4.720 4.850 4.690 4.950 276,000 1,331,840 4.8255 4.720 4.720 4.850 4.690 4.950 276,000 4.8255 -1.05%
2026-05-26 0 4.770 4.770 4.820 4.600 4.910 256,000 1,220,640 4.7681 4.770 4.770 4.820 4.600 4.910 256,000 4.7681 1.06%
2026-05-22 0 4.720 4.690 4.810 4.460 4.850 154,000 723,600 4.6987 4.720 4.690 4.810 4.460 4.850 154,000 4.6987 5.83%
2026-05-21 0 4.460 4.460 4.900 4.440 4.610 52,000 235,240 4.5238 4.460 4.460 4.900 4.440 4.610 52,000 4.5238 -3.04%
2026-05-20 0 4.600 4.600 4.650 4.500 4.650 70,000 322,640 4.6091 4.600 4.600 4.650 4.500 4.650 70,000 4.6091 1.10%
2026-05-19 0 4.550 4.550 4.740 4.440 4.440 2,000 8,880 4.4400 4.550 4.550 4.740 4.440 4.440 2,000 4.4400 2.71%
2026-05-18 0 4.430 4.430 4.600 4.410 4.520 112,000 499,840 4.4629 4.430 4.430 4.600 4.410 4.520 112,000 4.4629 -3.28%
2026-05-15 0 4.580 4.580 4.690 4.490 4.860 586,000 2,707,660 4.6206 4.580 4.580 4.690 4.490 4.860 586,000 4.6206 -2.35%
2026-05-14 0 4.690 4.700 4.730 4.680 4.830 200,000 946,800 4.7340 4.690 4.700 4.730 4.680 4.830 200,000 4.7340 -3.89%
2026-05-13 0 4.880 4.830 4.940 4.880 4.900 58,000 283,940 4.8955 4.880 4.830 4.940 4.880 4.900 58,000 4.8955 0.00%
2026-05-12 0 4.880 4.880 5.000 4.880 5.000 26,000 128,960 4.9600 4.880 4.880 5.000 4.880 5.000 26,000 4.9600 -3.17%
2026-05-11 0 5.040 4.930 5.050 4.930 5.040 114,000 567,860 4.9812 5.040 4.930 5.050 4.930 5.040 114,000 4.9812 -0.98%
2026-05-08 0 5.090 5.000 5.100 4.700 5.140 848,000 4,175,780 4.9243 5.090 5.000 5.100 4.700 5.140 848,000 4.9243 6.04%
2026-05-07 0 4.800 4.800 4.840 4.760 4.800 244,000 1,165,440 4.7764 4.800 4.800 4.840 4.760 4.800 244,000 4.7764 0.84%
2026-05-06 0 4.760 4.760 4.790 4.750 4.830 136,000 651,440 4.7900 4.760 4.760 4.790 4.750 4.830 136,000 4.7900 -1.04%
2026-05-05 0 4.810 4.810 4.840 4.810 4.880 102,000 493,880 4.8420 4.810 4.810 4.840 4.810 4.880 102,000 4.8420 -1.03%
2026-05-04 0 4.860 4.860 4.900 4.860 4.900 78,000 380,940 4.8838 4.860 4.860 4.900 4.860 4.900 78,000 4.8838 1.67%
2026-04-30 0 4.920 4.940 4.950 4.890 4.990 210,000 1,033,880 4.9232 4.780 4.799 4.809 4.751 4.848 216,151 4.7831 -1.20%
2026-04-29 0 4.980 4.980 5.020 4.910 5.070 634,000 3,165,740 4.9933 4.838 4.838 4.877 4.770 4.926 652,569 4.8512 1.01%
2026-04-28 0 4.930 4.930 4.970 4.800 4.930 364,000 1,767,960 4.8570 4.790 4.790 4.829 4.663 4.790 374,661 4.7188 2.28%
2026-04-27 0 4.820 4.820 4.880 4.820 4.880 158,000 765,920 4.8476 4.683 4.683 4.741 4.683 4.741 162,628 4.7097 -0.82%
2026-04-24 0 4.860 4.850 4.910 4.780 4.900 44,000 212,540 4.8305 4.722 4.712 4.770 4.644 4.761 45,289 4.6930 0.62%
2026-04-23 0 4.830 4.830 4.860 4.830 4.900 174,000 848,440 4.8761 4.693 4.693 4.722 4.693 4.761 179,096 4.7373 -1.43%
2026-04-22 0 4.900 4.900 4.960 4.900 4.960 50,000 246,180 4.9236 4.761 4.761 4.819 4.761 4.819 51,464 4.7835 -1.01%
2026-04-21 0 4.950 4.900 4.990 4.900 5.000 96,000 475,540 4.9535 4.809 4.761 4.848 4.761 4.858 98,812 4.8126 -1.00%
2026-04-20 0 5.000 4.930 5.000 4.850 5.000 262,000 1,294,340 4.9402 4.858 4.790 4.858 4.712 4.858 269,674 4.7997 3.09%
2026-04-17 0 4.850 4.840 4.870 4.830 4.890 66,000 320,500 4.8561 4.712 4.702 4.731 4.693 4.751 67,933 4.7179 -1.62%
2026-04-16 0 4.930 4.930 4.940 4.840 4.930 54,000 263,260 4.8752 4.790 4.790 4.799 4.702 4.790 55,582 4.7365 2.49%
2026-04-15 0 4.810 4.820 4.890 4.800 4.960 300,000 1,453,500 4.8450 4.673 4.683 4.751 4.663 4.819 308,787 4.7071 -1.64%
2026-04-14 0 4.890 4.850 4.900 4.830 4.950 302,000 1,474,540 4.8826 4.751 4.712 4.761 4.693 4.809 310,845 4.7436 -0.41%
2026-04-13 0 4.910 4.900 4.990 4.900 4.980 78,000 385,060 4.9367 4.770 4.761 4.848 4.761 4.838 80,285 4.7962 -1.01%
2026-04-10 0 4.960 4.950 5.010 4.950 5.010 244,000 1,212,360 4.9687 4.819 4.809 4.867 4.809 4.867 251,146 4.8273 -1.98%
2026-04-09 0 5.060 4.990 5.070 4.990 5.140 362,000 1,822,000 5.0331 4.916 4.848 4.926 4.848 4.994 372,603 4.8899 -0.78%
2026-04-08 0 5.100 5.060 5.100 5.050 5.250 420,000 2,153,040 5.1263 4.955 4.916 4.955 4.906 5.101 432,301 4.9804 2.82%
2026-04-02 0 4.960 4.960 5.010 4.910 5.010 250,000 1,243,300 4.9732 4.819 4.819 4.867 4.770 4.867 257,322 4.8317 0.20%
2026-04-01 0 4.950 4.950 5.020 4.950 5.130 322,000 1,609,900 4.9997 4.809 4.809 4.877 4.809 4.984 331,431 4.8574 -1.59%
2026-03-31 0 5.030 4.980 5.030 4.970 5.070 314,000 1,568,840 4.9963 4.887 4.838 4.887 4.829 4.926 323,197 4.8541 -1.18%
2026-03-30 0 5.090 5.010 5.090 4.990 5.180 242,000 1,227,400 5.0719 4.945 4.867 4.945 4.848 5.033 249,088 4.9276 -0.20%
2026-03-27 0 5.100 5.060 5.100 5.000 5.150 536,000 2,732,740 5.0984 4.955 4.916 4.955 4.858 5.003 551,699 4.9533 2.00%
2026-03-26 0 5.000 5.000 5.060 4.990 5.130 602,000 3,035,700 5.0427 4.858 4.858 4.916 4.848 4.984 619,632 4.8992 -1.57%
2026-03-25 0 5.080 5.030 5.080 5.000 5.180 654,000 3,326,640 5.0866 4.935 4.887 4.935 4.858 5.033 673,155 4.9419 -0.20%
2026-03-24 0 5.090 5.020 5.090 5.000 5.150 500,000 2,529,180 5.0584 4.945 4.877 4.945 4.858 5.003 514,644 4.9144 -0.97%
2026-03-23 0 5.140 5.030 5.150 4.980 5.370 1,412,000 7,220,230 5.1135 4.994 4.887 5.003 4.838 5.217 1,453,356 4.9680 -4.46%
2026-03-20 0 5.380 5.380 5.450 5.340 5.670 220,000 1,192,240 5.4193 5.227 5.227 5.295 5.188 5.509 226,444 5.2651 -3.06%
2026-03-19 0 5.550 5.550 5.560 5.400 5.620 600,000 3,316,430 5.5274 5.392 5.392 5.402 5.246 5.460 617,573 5.3701 -1.94%
2026-03-18 0 5.660 5.660 5.750 5.650 5.770 146,000 830,360 5.6874 5.499 5.499 5.586 5.489 5.606 150,276 5.5256 0.00%
2026-03-17 0 5.660 5.650 5.810 5.610 5.830 252,000 1,446,626 5.7406 5.499 5.489 5.645 5.450 5.664 259,381 5.5772 -1.39%
2026-03-16 0 5.740 5.730 5.740 5.610 5.850 546,000 3,142,860 5.7562 5.577 5.567 5.577 5.450 5.684 561,992 5.5924 -3.04%
2026-03-13 0 5.920 5.920 6.000 5.840 6.190 1,672,000 10,180,180 6.0886 5.752 5.752 5.829 5.674 6.014 1,720,971 5.9154 -1.50%
2026-03-12 0 6.010 6.010 6.080 5.400 6.150 3,940,000 23,526,580 5.9712 5.839 5.839 5.907 5.246 5.975 4,055,397 5.8013 12.34%
2026-03-11 0 5.350 5.340 5.400 5.320 5.430 292,000 1,563,560 5.3547 5.198 5.188 5.246 5.169 5.275 300,552 5.2023 -1.29%
2026-03-10 0 5.420 5.420 5.480 5.270 5.970 1,838,000 10,026,380 5.4550 5.266 5.266 5.324 5.120 5.800 1,891,833 5.2998 -7.98%
2026-03-09 0 5.890 5.890 5.970 5.750 6.010 816,000 4,804,880 5.8883 5.722 5.722 5.800 5.586 5.839 839,900 5.7208 -2.16%
2026-03-06 0 6.020 6.020 6.050 5.850 6.100 696,000 4,194,540 6.0266 5.849 5.849 5.878 5.684 5.926 716,385 5.8551 2.91%
2026-03-05 0 5.850 5.850 6.000 5.780 5.980 662,000 3,874,660 5.8530 5.684 5.684 5.829 5.616 5.810 681,389 5.6864 3.17%
2026-03-04 0 5.670 5.660 5.730 5.640 5.850 474,000 2,718,560 5.7354 5.509 5.499 5.567 5.480 5.684 487,883 5.5722 -2.41%
2026-03-03 0 5.810 5.810 5.870 5.750 5.960 674,000 3,948,680 5.8586 5.645 5.645 5.703 5.586 5.790 693,741 5.6919 -2.02%
2026-03-02 0 5.930 5.920 5.930 5.930 6.080 900,000 5,385,060 5.9834 5.761 5.752 5.761 5.761 5.907 926,360 5.8131 -3.10%
2026-02-27 0 6.120 6.030 6.120 6.000 6.380 610,000 3,708,720 6.0799 5.946 5.858 5.946 5.829 6.198 627,866 5.9069 -1.29%
2026-02-26 0 6.200 6.140 6.200 6.140 6.350 535,034 3,340,211 6.2430 6.024 5.965 6.024 5.965 6.169 550,704 6.0653 -1.12%
2026-02-25 0 6.270 6.270 6.300 6.150 6.400 978,000 6,165,820 6.3045 6.092 6.092 6.121 5.975 6.218 1,006,644 6.1251 1.13%
2026-02-24 0 6.200 6.200 6.230 5.930 6.250 970,000 5,968,390 6.1530 6.024 6.024 6.053 5.761 6.072 998,410 5.9779 2.65%
2026-02-23 0 6.040 6.040 6.120 5.940 6.190 584,000 3,553,820 6.0853 5.868 5.868 5.946 5.771 6.014 601,105 5.9121 1.68%
2026-02-20 0 5.940 5.940 6.010 5.900 6.020 868,000 5,174,400 5.9613 5.771 5.771 5.839 5.732 5.849 893,423 5.7917 -3.73%
2026-02-16 0 6.170 6.150 6.190 6.000 6.170 210,000 1,281,240 6.1011 5.994 5.975 6.014 5.829 5.994 216,151 5.9275 0.98%
2026-02-13 0 6.110 6.090 6.130 6.010 6.180 416,000 2,537,880 6.1007 5.936 5.917 5.956 5.839 6.004 428,184 5.9271 -0.81%
2026-02-12 0 6.160 6.150 6.180 6.150 6.340 438,000 2,723,990 6.2192 5.985 5.975 6.004 5.975 6.160 450,828 6.0422 -1.60%
2026-02-11 0 6.260 6.260 6.330 5.940 6.340 1,038,000 6,514,200 6.2757 6.082 6.082 6.150 5.771 6.160 1,068,402 6.0971 4.68%
2026-02-10 0 5.980 5.980 6.080 5.980 6.150 522,000 3,143,680 6.0224 5.810 5.810 5.907 5.810 5.975 537,289 5.8510 -1.97%
2026-02-09 0 6.100 6.050 6.130 6.040 6.420 1,082,000 6,777,780 6.2641 5.926 5.878 5.956 5.868 6.237 1,113,690 6.0859 0.83%
2026-02-06 0 6.050 6.000 6.050 5.790 6.090 644,000 3,869,560 6.0086 5.878 5.829 5.878 5.625 5.917 662,862 5.8377 2.37%
2026-02-05 0 5.910 5.910 5.990 5.890 6.140 517,000 3,104,230 6.0043 5.742 5.742 5.820 5.722 5.965 532,142 5.8335 -4.68%
2026-02-04 0 6.200 6.150 6.200 6.150 6.390 1,340,000 8,369,360 6.2458 6.024 5.975 6.024 5.975 6.208 1,379,247 6.0681 1.64%
2026-02-03 0 6.100 6.100 6.120 5.910 6.200 770,000 4,698,940 6.1025 5.926 5.926 5.946 5.742 6.024 792,552 5.9289 3.39%
2026-02-02 0 5.900 5.860 5.900 5.720 5.960 708,000 4,126,400 5.8282 5.732 5.693 5.732 5.557 5.790 728,736 5.6624 -2.32%
2026-01-30 0 6.040 5.990 6.050 5.850 6.100 686,000 4,090,180 5.9624 5.868 5.820 5.878 5.684 5.926 706,092 5.7927 -0.33%
2026-01-29 0 6.060 6.000 6.060 5.920 6.090 542,298 3,275,417 6.0399 5.888 5.829 5.888 5.752 5.917 558,181 5.8680 0.50%
2026-01-28 0 6.030 5.950 6.040 5.820 6.040 608,000 3,628,210 5.9675 5.858 5.781 5.868 5.654 5.868 625,808 5.7976 3.08%
2026-01-27 0 5.850 5.820 5.850 5.790 5.970 662,000 3,879,860 5.8608 5.684 5.654 5.684 5.625 5.800 681,389 5.6940 -2.50%
2026-01-26 0 6.000 5.930 6.000 5.820 6.040 624,000 3,727,240 5.9731 5.829 5.761 5.829 5.654 5.868 642,276 5.8032 2.04%
2026-01-23 0 5.880 5.860 5.930 5.650 5.950 638,000 3,734,140 5.8529 5.713 5.693 5.761 5.489 5.781 656,686 5.6863 2.26%
2026-01-22 0 5.750 5.660 5.750 5.510 5.750 398,226 2,260,578 5.6766 5.586 5.499 5.586 5.353 5.586 409,890 5.5151 3.05%
2026-01-21 0 5.580 5.510 5.580 5.480 5.600 704,000 3,898,520 5.5377 5.421 5.353 5.421 5.324 5.441 724,619 5.3801 0.00%
2026-01-20 0 5.580 5.570 5.580 5.340 5.580 390,000 2,131,200 5.4646 5.421 5.412 5.421 5.188 5.421 401,423 5.3091 3.72%
2026-01-19 0 5.380 5.380 5.420 5.330 5.400 168,000 904,320 5.3829 5.227 5.227 5.266 5.178 5.246 172,921 5.2297 -0.92%
2026-01-16 0 5.430 5.340 5.440 5.340 5.440 58,000 312,180 5.3824 5.275 5.188 5.285 5.188 5.285 59,699 5.2293 -0.18%
2026-01-15 0 5.440 5.350 5.450 5.380 5.550 158,000 861,500 5.4525 5.285 5.198 5.295 5.227 5.392 162,628 5.2974 1.12%
2026-01-14 0 5.380 5.340 5.380 5.330 5.450 120,000 645,520 5.3793 5.227 5.188 5.227 5.178 5.295 123,515 5.2263 -1.65%
2026-01-13 0 5.470 5.470 5.480 5.330 5.480 238,000 1,294,260 5.4381 5.314 5.314 5.324 5.178 5.324 244,971 5.2833 3.21%
2026-01-12 0 5.300 5.290 5.300 5.260 5.440 600,000 3,186,900 5.3115 5.149 5.139 5.149 5.110 5.285 617,573 5.1604 -2.21%
2026-01-09 0 5.420 5.420 5.450 5.400 5.550 222,000 1,213,220 5.4650 5.266 5.266 5.295 5.246 5.392 228,502 5.3094 -1.28%
2026-01-08 0 5.490 5.420 5.490 5.400 5.550 302,000 1,648,080 5.4572 5.334 5.266 5.334 5.246 5.392 310,845 5.3019 -0.36%
2026-01-07 0 5.510 5.480 5.510 5.190 5.520 1,094,000 5,891,300 5.3851 5.353 5.324 5.353 5.042 5.363 1,126,042 5.2319 6.17%
2026-01-06 0 5.190 5.190 5.200 5.130 5.210 568,000 2,936,200 5.1694 5.042 5.042 5.052 4.984 5.062 584,636 5.0223 0.58%
2026-01-05 0 5.160 5.130 5.160 5.110 5.220 364,000 1,874,160 5.1488 5.013 4.984 5.013 4.965 5.071 374,661 5.0023 -1.34%
2026-01-02 0 5.230 5.170 5.230 5.120 5.240 122,000 633,880 5.1957 5.081 5.023 5.081 4.974 5.091 125,573 5.0479 -0.19%
2025-12-31 0 5.240 5.150 5.250 5.150 5.280 66,000 344,860 5.2252 5.091 5.003 5.101 5.003 5.130 67,933 5.0765 -0.95%
2025-12-30 0 5.290 5.230 5.290 5.220 5.330 350,000 1,839,640 5.2561 5.139 5.081 5.139 5.071 5.178 360,251 5.1066 2.32%
2025-12-29 0 5.170 5.170 5.200 5.010 5.230 160,000 823,140 5.1446 5.023 5.023 5.052 4.867 5.081 164,686 4.9982 2.17%
2025-12-24 0 5.060 4.980 5.090 4.990 5.060 50,984 255,980 5.0208 4.916 4.838 4.945 4.848 4.916 52,477 4.8779 0.40%
2025-12-23 0 5.040 4.910 5.050 4.910 5.120 608,000 3,057,920 5.0295 4.897 4.770 4.906 4.770 4.974 625,808 4.8864 -2.14%
2025-12-22 0 5.150 5.150 5.200 5.150 5.250 408,000 2,117,900 5.1909 5.003 5.003 5.052 5.003 5.101 419,950 5.0432 -1.90%
2025-12-19 0 5.250 5.250 5.300 5.250 5.350 1,108,000 5,852,980 5.2825 5.101 5.101 5.149 5.101 5.198 1,140,452 5.1322 -0.57%
2025-12-18 0 5.280 5.270 5.320 5.260 5.370 522,000 2,768,200 5.3031 5.130 5.120 5.169 5.110 5.217 537,289 5.1522 0.00%
2025-12-17 0 5.280 5.280 5.330 5.270 5.320 144,000 763,280 5.3006 5.130 5.130 5.178 5.120 5.169 148,218 5.1497 -0.19%
2025-12-16 0 5.290 5.290 5.330 5.250 5.340 174,000 920,260 5.2889 5.139 5.139 5.178 5.101 5.188 179,096 5.1384 -0.56%
2025-12-15 0 5.320 5.320 5.350 5.320 5.450 236,000 1,263,840 5.3553 5.169 5.169 5.198 5.169 5.295 242,912 5.2029 -2.03%
2025-12-12 0 5.430 5.360 5.430 5.310 5.430 250,000 1,340,020 5.3601 5.275 5.207 5.275 5.159 5.275 257,322 5.2076 0.74%
2025-12-11 0 5.390 5.380 5.410 5.310 5.590 418,000 2,262,620 5.4130 5.237 5.227 5.256 5.159 5.431 430,243 5.2589 -3.23%
2025-12-10 0 5.570 5.430 5.570 5.360 5.580 220,000 1,194,420 5.4292 5.412 5.275 5.412 5.207 5.421 226,444 5.2747 3.72%
2025-12-09 0 5.370 5.260 5.370 5.270 5.520 432,000 2,324,020 5.3797 5.217 5.110 5.217 5.120 5.363 444,653 5.2266 -2.72%
2025-12-08 0 5.520 5.520 5.570 5.480 5.660 204,000 1,129,650 5.5375 5.363 5.363 5.412 5.324 5.499 209,975 5.3799 -2.65%
2025-12-05 0 5.670 5.600 5.670 5.600 5.730 286,000 1,613,176 5.6405 5.509 5.441 5.509 5.441 5.567 294,377 5.4800 0.35%
2025-12-04 0 5.650 5.580 5.680 5.530 5.690 56,000 313,590 5.5998 5.489 5.421 5.518 5.373 5.528 57,640 5.4405 -0.88%
2025-12-03 0 5.700 5.600 5.730 5.600 5.700 130,000 734,430 5.6495 5.538 5.441 5.567 5.441 5.538 133,808 5.4887 -1.04%
2025-12-02 0 5.760 5.680 5.760 5.700 5.780 54,000 310,700 5.7537 5.596 5.518 5.596 5.538 5.616 55,582 5.5900 1.05%
2025-12-01 0 5.700 5.680 5.720 5.700 5.750 102,000 583,980 5.7253 5.538 5.518 5.557 5.538 5.586 104,987 5.5624 0.35%
2025-11-28 0 5.680 5.610 5.750 5.600 5.850 398,000 2,269,080 5.7012 5.518 5.450 5.586 5.441 5.684 409,657 5.5390 -0.87%
2025-11-27 0 5.730 5.600 5.730 5.530 5.780 378,000 2,133,780 5.6449 5.567 5.441 5.567 5.373 5.616 389,071 5.4843 1.78%
2025-11-26 0 5.630 5.630 5.700 5.500 5.670 74,000 416,160 5.6238 5.470 5.470 5.538 5.343 5.509 76,167 5.4638 0.90%
2025-11-25 0 5.580 5.530 5.580 5.530 5.800 196,000 1,108,140 5.6538 5.421 5.373 5.421 5.373 5.635 201,741 5.4929 0.54%
2025-11-24 0 5.550 5.510 5.550 5.480 5.690 178,000 992,160 5.5739 5.392 5.353 5.392 5.324 5.528 183,213 5.4153 -0.36%
2025-11-21 0 5.570 5.510 5.570 5.500 5.690 550,000 3,053,820 5.5524 5.412 5.353 5.412 5.343 5.528 566,109 5.3944 -3.63%
2025-11-20 0 5.780 5.710 5.780 5.620 5.800 348,000 1,976,960 5.6809 5.616 5.548 5.616 5.460 5.635 358,192 5.5193 0.52%
2025-11-19 0 5.750 5.750 5.770 5.670 5.830 446,000 2,570,220 5.7628 5.586 5.586 5.606 5.509 5.664 459,063 5.5988 0.00%
2025-11-18 0 5.750 5.640 5.750 5.630 5.850 552,000 3,151,780 5.7097 5.586 5.480 5.586 5.470 5.684 568,167 5.5473 -0.35%
2025-11-17 0 5.770 5.750 5.770 5.680 5.990 952,000 5,551,990 5.8319 5.606 5.586 5.606 5.518 5.820 979,883 5.6660 -0.69%
2025-11-14 0 5.810 5.810 5.820 5.420 6.060 2,440,000 14,248,540 5.8396 5.645 5.645 5.654 5.266 5.888 2,511,464 5.6734 6.02%
2025-11-13 0 5.480 5.480 5.520 5.140 5.630 1,948,000 10,564,730 5.4234 5.324 5.324 5.363 4.994 5.470 2,005,054 5.2690 8.09%
2025-11-12 0 5.070 5.020 5.140 5.030 5.130 88,000 447,300 5.0830 4.926 4.877 4.994 4.887 4.984 90,577 4.9383 0.20%
2025-11-11 0 5.060 5.010 5.110 5.000 5.080 88,000 442,300 5.0261 4.916 4.867 4.965 4.858 4.935 90,577 4.8831 -0.20%
2025-11-10 0 5.070 5.040 5.130 4.920 5.180 312,000 1,593,140 5.1062 4.926 4.897 4.984 4.780 5.033 321,138 4.9609 2.42%
2025-11-07 0 4.950 4.900 4.970 4.950 5.050 110,000 553,720 5.0338 4.809 4.761 4.829 4.809 4.906 113,222 4.8906 -1.98%
2025-11-06 0 5.050 5.000 5.070 4.870 5.050 258,000 1,287,160 4.9890 4.906 4.858 4.926 4.731 4.906 265,556 4.8470 1.61%
2025-11-05 0 4.970 4.940 4.970 4.900 5.000 92,000 456,200 4.9587 4.829 4.799 4.829 4.761 4.858 94,695 4.8176 0.40%
2025-11-04 0 4.950 4.950 4.990 4.800 5.040 688,000 3,400,840 4.9431 4.809 4.809 4.848 4.663 4.897 708,151 4.8024 3.12%
2025-11-03 0 4.800 4.800 4.810 4.660 4.850 440,000 2,088,900 4.7475 4.663 4.663 4.673 4.527 4.712 452,887 4.6124 1.91%
2025-10-31 0 4.710 4.710 4.750 4.690 4.830 224,000 1,064,780 4.7535 4.576 4.576 4.615 4.557 4.693 230,561 4.6182 -1.26%
2025-10-30 0 4.770 4.770 4.800 4.760 4.900 76,000 366,580 4.8234 4.634 4.634 4.663 4.625 4.761 78,226 4.6862 0.42%
2025-10-28 0 4.750 4.750 4.780 4.750 4.790 66,000 314,580 4.7664 4.615 4.615 4.644 4.615 4.654 67,933 4.6307 -0.84%
2025-10-27 0 4.790 4.790 4.870 4.740 4.830 202,000 968,560 4.7949 4.654 4.654 4.731 4.605 4.693 207,916 4.6584 1.05%
2025-10-24 0 4.740 4.740 4.830 4.740 4.780 72,000 342,340 4.7547 4.605 4.605 4.693 4.605 4.644 74,109 4.6194 0.00%
2025-10-23 0 4.740 4.740 4.800 4.710 4.770 88,000 416,320 4.7309 4.605 4.605 4.663 4.576 4.634 90,577 4.5963 -0.63%
2025-10-22 0 4.770 4.770 4.830 4.770 4.790 16,000 76,500 4.7813 4.634 4.634 4.693 4.634 4.654 16,469 4.6452 -0.63%
2025-10-21 0 4.800 4.800 4.830 4.780 4.840 128,000 613,900 4.7961 4.663 4.663 4.693 4.644 4.702 131,749 4.6596 -0.83%
2025-10-20 0 4.840 4.770 4.840 4.720 4.840 96,000 456,580 4.7560 4.702 4.634 4.702 4.586 4.702 98,812 4.6207 2.11%
2025-10-17 0 4.740 4.600 4.740 4.620 4.790 316,000 1,487,540 4.7074 4.605 4.469 4.605 4.489 4.654 325,255 4.5735 -0.84%
2025-10-16 0 4.780 4.760 4.780 4.700 4.890 194,000 922,360 4.7544 4.644 4.625 4.644 4.566 4.751 199,682 4.6191 -0.42%
2025-10-15 0 4.800 4.800 4.950 4.750 4.920 124,000 593,160 4.7835 4.663 4.663 4.809 4.615 4.780 127,632 4.6474 1.05%
2025-10-14 0 4.750 4.700 4.790 4.700 4.940 360,000 1,733,150 4.8143 4.615 4.566 4.654 4.566 4.799 370,544 4.6773 -2.06%
2025-10-13 0 4.850 4.810 4.880 4.740 4.870 226,625 1,087,362 4.7981 4.712 4.673 4.741 4.605 4.731 233,263 4.6615 -2.22%
2025-10-10 0 4.960 4.960 5.000 4.950 5.070 248,000 1,241,460 5.0059 4.819 4.819 4.858 4.809 4.926 255,264 4.8634 -3.12%
2025-10-09 0 5.120 5.120 5.160 5.060 5.160 274,000 1,398,140 5.1027 4.974 4.974 5.013 4.916 5.013 282,025 4.9575 0.20%
2025-10-08 0 5.110 5.110 5.160 5.100 5.160 122,000 626,220 5.1330 4.965 4.965 5.013 4.955 5.013 125,573 4.9869 -0.97%
2025-10-06 0 5.160 5.160 5.230 5.150 5.180 120,000 620,180 5.1682 5.013 5.013 5.081 5.003 5.033 123,515 5.0211 -0.19%
2025-10-03 0 5.170 5.160 5.210 5.160 5.280 152,000 796,170 5.2380 5.023 5.013 5.062 5.013 5.130 156,452 5.0889 -2.08%
2025-10-02 0 5.280 5.280 5.310 5.200 5.340 202,000 1,063,440 5.2646 5.130 5.130 5.159 5.052 5.188 207,916 5.1148 0.76%
2025-09-30 0 5.240 5.220 5.300 5.170 5.260 168,000 877,820 5.2251 5.091 5.071 5.149 5.023 5.110 172,921 5.0764 -1.13%
2025-09-29 0 5.300 5.290 5.300 5.110 5.350 256,000 1,344,620 5.2524 5.149 5.139 5.149 4.965 5.198 263,498 5.1030 2.51%
2025-09-26 0 5.170 5.110 5.200 5.060 5.180 294,000 1,505,480 5.1207 5.023 4.965 5.052 4.916 5.033 302,611 4.9750 0.98%
2025-09-25 0 5.120 5.080 5.120 5.040 5.130 132,000 670,840 5.0821 4.974 4.935 4.974 4.897 4.984 135,866 4.9375 -0.19%
2025-09-24 0 5.130 5.100 5.150 4.980 5.130 40,000 202,700 5.0675 4.984 4.955 5.003 4.838 4.984 41,172 4.9233 1.18%
2025-09-23 0 5.070 5.050 5.080 4.930 5.180 524,000 2,649,660 5.0566 4.926 4.906 4.935 4.790 5.033 539,347 4.9127 -2.50%
2025-09-22 0 5.200 5.200 5.240 5.190 5.300 102,000 531,380 5.2096 5.052 5.052 5.091 5.042 5.149 104,987 5.0614 -1.89%
2025-09-19 0 5.300 5.210 5.310 5.180 5.310 356,000 1,876,480 5.2710 5.149 5.062 5.159 5.033 5.159 366,427 5.1210 1.92%
2025-09-18 0 5.200 5.200 5.300 5.200 5.340 154,000 808,620 5.2508 5.052 5.052 5.149 5.052 5.188 158,510 5.1014 -2.44%
2025-09-17 0 5.330 5.310 5.340 5.210 5.330 216,000 1,137,000 5.2639 5.178 5.159 5.188 5.062 5.178 222,326 5.1141 -0.19%
2025-09-16 0 5.340 5.310 5.360 5.170 5.350 434,000 2,279,980 5.2534 5.188 5.159 5.207 5.023 5.198 446,711 5.1039 2.10%
2025-09-15 0 5.230 5.230 5.380 5.230 5.390 200,000 1,061,880 5.3094 5.081 5.081 5.227 5.081 5.237 205,858 5.1583 -2.97%
2025-09-12 0 5.390 5.320 5.390 5.200 5.450 470,000 2,516,860 5.3550 5.237 5.169 5.237 5.052 5.295 483,766 5.2026 4.26%
2025-09-11 0 5.170 5.170 5.210 5.150 5.260 346,000 1,797,540 5.1952 5.023 5.023 5.062 5.003 5.110 356,134 5.0474 -2.08%
2025-09-10 0 5.280 5.260 5.300 5.250 5.330 162,000 856,440 5.2867 5.130 5.110 5.149 5.101 5.178 166,745 5.1362 0.00%
2025-09-09 0 5.280 5.250 5.280 5.200 5.310 96,000 504,600 5.2563 5.130 5.101 5.130 5.052 5.159 98,812 5.1067 -0.38%
2025-09-08 0 5.300 5.280 5.300 5.170 5.430 456,000 2,426,820 5.3220 5.149 5.130 5.149 5.023 5.275 469,356 5.1705 -1.12%
2025-09-05 0 5.360 5.300 5.360 5.100 5.380 454,000 2,417,720 5.3254 5.207 5.149 5.207 4.955 5.227 467,297 5.1738 4.89%
2025-09-04 0 5.110 5.060 5.120 5.050 5.220 386,000 1,963,320 5.0863 4.965 4.916 4.974 4.906 5.071 397,305 4.9416 -1.35%
2025-09-03 0 5.180 5.180 5.240 5.110 5.290 584,000 3,044,240 5.2127 5.033 5.033 5.091 4.965 5.139 601,105 5.0644 0.97%
2025-09-02 0 5.130 5.100 5.200 5.130 5.200 264,000 1,360,060 5.1517 4.984 4.955 5.052 4.984 5.052 271,732 5.0051 -2.10%
2025-09-01 0 5.240 5.210 5.250 5.210 5.260 234,000 1,225,760 5.2383 5.091 5.062 5.101 5.062 5.110 240,854 5.0892 -0.19%
2025-08-29 0 5.250 5.250 5.340 5.200 5.400 378,000 1,997,400 5.2841 5.101 5.101 5.188 5.052 5.246 389,071 5.1338 -0.76%
2025-08-28 0 5.290 5.250 5.300 5.150 5.300 316,000 1,651,800 5.2272 5.139 5.101 5.149 5.003 5.149 325,255 5.0785 -1.67%
2025-08-27 0 5.380 5.320 5.380 5.320 5.550 276,000 1,507,920 5.4635 5.227 5.169 5.227 5.169 5.392 284,084 5.3080 -2.71%
2025-08-26 0 5.530 5.480 5.530 5.480 5.570 256,000 1,413,420 5.5212 5.373 5.324 5.373 5.324 5.412 263,498 5.3641 1.10%
2025-08-25 0 5.470 5.470 5.490 5.260 5.500 432,000 2,338,400 5.4130 5.314 5.314 5.334 5.110 5.343 444,653 5.2589 3.60%
2025-08-22 0 5.280 5.280 5.310 5.140 5.370 630,000 3,315,720 5.2630 5.130 5.130 5.159 4.994 5.217 648,452 5.1133 -1.31%
2025-08-21 0 5.350 5.350 5.360 5.350 5.650 996,000 5,485,620 5.5077 5.198 5.198 5.207 5.198 5.489 1,025,172 5.3509 -0.37%
2025-08-20 0 5.370 5.360 5.390 4.990 5.400 1,578,000 8,181,160 5.1845 5.217 5.207 5.237 4.848 5.246 1,624,218 5.0370 5.29%
2025-08-19 0 5.100 5.050 5.100 5.000 5.250 862,000 4,391,100 5.0941 4.955 4.906 4.955 4.858 5.101 887,247 4.9491 -1.45%
2025-08-18 0 5.370 5.340 5.370 5.230 5.370 640,000 3,396,560 5.3071 5.028 5.000 5.028 4.897 5.028 683,567 4.9689 3.47%
2025-08-15 0 5.190 5.190 5.220 5.080 5.250 718,000 3,715,980 5.1755 4.859 4.859 4.887 4.756 4.915 766,877 4.8456 1.76%
2025-08-14 0 5.100 5.080 5.110 5.040 5.200 554,000 2,840,400 5.1271 4.775 4.756 4.784 4.719 4.869 591,713 4.8003 -0.78%
2025-08-13 0 5.140 5.130 5.140 5.030 5.250 732,929 3,786,357 5.1661 4.812 4.803 4.812 4.709 4.915 782,822 4.8368 2.59%
2025-08-12 0 5.010 5.010 5.020 4.940 5.040 436,000 2,183,120 5.0072 4.691 4.691 4.700 4.625 4.719 465,680 4.6880 0.40%
2025-08-11 0 4.990 4.980 4.990 4.890 5.000 698,000 3,453,620 4.9479 4.672 4.663 4.672 4.578 4.681 745,515 4.6325 2.89%
2025-08-08 0 4.850 4.850 4.900 4.760 4.950 1,126,000 5,474,960 4.8623 4.541 4.541 4.588 4.457 4.635 1,202,651 4.5524 1.25%
2025-08-07 0 4.790 4.790 4.800 4.310 4.870 1,578,000 7,402,220 4.6909 4.485 4.485 4.494 4.035 4.560 1,685,420 4.3919 11.14%
2025-08-06 0 4.310 4.250 4.320 4.220 4.400 448,000 1,922,100 4.2904 4.035 3.979 4.045 3.951 4.120 478,497 4.0170 -1.60%
2025-08-05 0 4.380 4.320 4.380 4.260 4.540 722,000 3,184,220 4.4103 4.101 4.045 4.101 3.988 4.251 771,149 4.1292 -1.13%
2025-08-04 0 4.430 4.400 4.440 4.220 4.490 1,506,000 6,624,500 4.3987 4.148 4.120 4.157 3.951 4.204 1,608,519 4.1184 6.24%
2025-08-01 0 4.170 4.150 4.180 4.130 4.210 490,000 2,047,560 4.1787 3.904 3.886 3.914 3.867 3.942 523,356 3.9124 0.48%
2025-07-31 0 4.150 4.150 4.190 4.120 4.160 274,000 1,134,100 4.1391 3.886 3.886 3.923 3.857 3.895 292,652 3.8752 -1.89%
2025-07-30 0 4.230 4.170 4.230 4.160 4.240 504,000 2,105,460 4.1775 3.960 3.904 3.960 3.895 3.970 538,309 3.9112 0.00%
2025-07-29 0 4.230 4.220 4.320 4.200 4.310 250,000 1,063,700 4.2548 3.960 3.951 4.045 3.932 4.035 267,018 3.9836 -1.86%
2025-07-28 0 4.310 4.310 4.420 4.310 4.440 114,000 497,760 4.3663 4.035 4.035 4.138 4.035 4.157 121,760 4.0880 -2.71%
2025-07-25 0 4.430 4.420 4.460 4.300 4.480 70,000 309,960 4.4280 4.148 4.138 4.176 4.026 4.194 74,765 4.1458 -0.89%
2025-07-24 0 4.470 4.420 4.480 4.390 4.480 208,000 928,200 4.4625 4.185 4.138 4.194 4.110 4.194 222,159 4.1781 1.82%
2025-07-23 0 4.390 4.310 4.400 4.340 4.400 232,000 1,016,620 4.3820 4.110 4.035 4.120 4.063 4.120 247,793 4.1027 1.15%
2025-07-22 0 4.340 4.330 4.380 4.270 4.390 164,000 712,540 4.3448 4.063 4.054 4.101 3.998 4.110 175,164 4.0678 1.17%
2025-07-21 0 4.290 4.280 4.300 4.230 4.290 158,000 674,120 4.2666 4.017 4.007 4.026 3.960 4.017 168,756 3.9947 -1.61%
2025-07-18 0 4.360 4.270 4.370 4.260 4.360 88,000 376,340 4.2766 4.082 3.998 4.091 3.988 4.082 93,990 4.0040 -0.23%
2025-07-17 0 4.370 4.340 4.370 4.260 4.370 108,000 464,080 4.2970 4.091 4.063 4.091 3.988 4.091 115,352 4.0232 1.16%
2025-07-16 0 4.320 4.300 4.320 4.300 4.400 132,000 576,000 4.3636 4.045 4.026 4.045 4.026 4.120 140,986 4.0855 -2.26%
2025-07-15 0 4.420 4.400 4.450 4.310 4.450 520,000 2,283,820 4.3920 4.138 4.120 4.166 4.035 4.166 555,398 4.1120 2.31%
2025-07-14 0 4.320 4.310 4.320 4.020 4.380 1,728,000 7,386,220 4.2744 4.045 4.035 4.045 3.764 4.101 1,845,631 4.0020 9.37%
2025-07-11 0 3.950 3.950 3.980 3.950 4.030 444,000 1,756,620 3.9564 3.698 3.698 3.726 3.698 3.773 474,225 3.7042 0.51%
2025-07-10 0 3.930 3.930 3.990 3.920 3.990 340,000 1,338,660 3.9372 3.680 3.680 3.736 3.670 3.736 363,145 3.6863 -0.25%
2025-07-09 0 3.940 3.940 3.950 3.930 3.940 56,000 220,500 3.9375 3.689 3.689 3.698 3.680 3.689 59,812 3.6865 1.03%
2025-07-08 0 3.900 3.900 3.960 3.900 3.910 80,000 312,300 3.9038 3.651 3.651 3.708 3.651 3.661 85,446 3.6549 0.00%
2025-07-07 0 3.900 3.870 3.900 3.900 3.950 324,000 1,267,300 3.9114 3.651 3.623 3.651 3.651 3.698 346,056 3.6621 0.00%
2025-07-04 0 3.900 3.890 3.920 3.890 3.940 42,000 163,580 3.8948 3.651 3.642 3.670 3.642 3.689 44,859 3.6465 -1.76%
2025-07-03 0 3.970 3.850 3.960 3.900 3.980 92,000 363,060 3.9463 3.717 3.605 3.708 3.651 3.726 98,263 3.6948 1.02%
2025-07-02 0 3.930 3.900 3.930 3.760 3.980 568,000 2,227,740 3.9221 3.680 3.651 3.680 3.520 3.726 606,666 3.6721 4.24%
2025-06-30 0 3.770 3.750 3.790 3.770 3.860 178,000 682,140 3.8322 3.530 3.511 3.548 3.530 3.614 190,117 3.5880 -0.53%
2025-06-27 0 3.790 3.780 3.800 3.780 3.790 24,000 91,400 3.8083 3.548 3.539 3.558 3.539 3.548 25,634 3.5656 -0.79%
2025-06-26 0 3.820 3.780 3.820 3.780 3.850 54,000 206,040 3.8156 3.577 3.539 3.577 3.539 3.605 57,676 3.5724 0.00%
2025-06-25 0 3.820 3.800 3.820 3.770 3.820 152,000 574,720 3.7811 3.577 3.558 3.577 3.530 3.577 162,347 3.5401 1.60%
2025-06-24 0 3.760 3.750 3.780 3.750 3.780 194,000 728,720 3.7563 3.520 3.511 3.539 3.511 3.539 207,206 3.5169 0.53%
2025-06-23 0 3.740 3.740 3.750 3.690 3.740 332,000 1,234,420 3.7181 3.502 3.502 3.511 3.455 3.502 354,600 3.4812 1.08%
2025-06-20 0 3.700 3.690 3.700 3.670 3.700 198,000 731,840 3.6962 3.464 3.455 3.464 3.436 3.464 211,479 3.4606 0.82%
2025-06-19 0 3.670 3.660 3.680 3.660 3.700 116,000 427,260 3.6833 3.436 3.427 3.445 3.427 3.464 123,897 3.4485 -0.81%
2025-06-18 0 3.700 3.690 3.700 3.680 3.700 290,000 1,072,400 3.6979 3.464 3.455 3.464 3.445 3.464 309,741 3.4622 0.54%
2025-06-17 0 3.680 3.680 3.690 3.660 3.700 84,000 309,360 3.6829 3.445 3.445 3.455 3.427 3.464 89,718 3.4481 0.55%
2025-06-16 0 3.660 3.660 3.680 3.620 3.680 430,000 1,575,360 3.6636 3.427 3.427 3.445 3.389 3.445 459,272 3.4301 1.10%
2025-06-13 0 3.620 3.620 3.640 3.620 3.650 172,000 624,940 3.6334 3.389 3.389 3.408 3.389 3.417 183,709 3.4018 -0.82%
2025-06-12 0 3.650 3.640 3.650 3.630 3.650 240,000 873,820 3.6409 3.417 3.408 3.417 3.399 3.417 256,338 3.4089 0.00%
2025-06-11 0 3.650 3.640 3.660 3.630 3.650 486,000 1,771,160 3.6444 3.417 3.408 3.427 3.399 3.417 519,084 3.4121 0.00%
2025-06-10 0 3.650 3.640 3.650 3.630 3.670 186,000 678,320 3.6469 3.417 3.408 3.417 3.399 3.436 198,662 3.4144 0.00%
2025-06-09 0 3.650 3.650 3.680 3.610 3.680 772,000 2,812,140 3.6427 3.417 3.417 3.445 3.380 3.445 824,553 3.4105 1.11%
2025-06-06 0 3.610 3.610 3.620 3.610 3.620 88,000 318,140 3.6152 3.380 3.380 3.389 3.380 3.389 93,990 3.3848 -0.28%
2025-06-05 0 3.620 3.610 3.620 3.600 3.630 258,000 934,700 3.6229 3.389 3.380 3.389 3.371 3.399 275,563 3.3920 0.00%
2025-06-04 0 3.620 3.600 3.620 3.590 3.620 90,000 324,820 3.6091 3.389 3.371 3.389 3.361 3.389 96,127 3.3791 0.56%
2025-06-03 0 3.600 3.600 3.630 3.560 3.650 266,000 961,000 3.6128 3.371 3.371 3.399 3.333 3.417 284,108 3.3825 0.56%
2025-06-02 0 3.580 3.580 3.610 3.570 3.640 18,000 65,060 3.6144 3.352 3.352 3.380 3.342 3.408 19,225 3.3841 -1.65%
2025-05-30 0 3.640 3.600 3.650 3.570 3.650 398,000 1,434,460 3.6042 3.408 3.371 3.417 3.342 3.417 425,093 3.3745 -0.27%
2025-05-29 0 3.650 3.640 3.650 3.600 3.660 166,000 603,140 3.6334 3.417 3.408 3.417 3.371 3.427 177,300 3.4018 1.39%
2025-05-28 0 3.600 3.590 3.620 3.590 3.600 76,000 273,360 3.5968 3.371 3.361 3.389 3.361 3.371 81,174 3.3676 1.12%
2025-05-27 0 3.560 3.560 3.580 3.560 3.580 286,000 1,021,040 3.5701 3.333 3.333 3.352 3.333 3.352 305,469 3.3425 0.28%
2025-05-26 0 3.550 3.550 3.590 3.550 3.560 48,000 170,620 3.5546 3.324 3.324 3.361 3.324 3.333 51,268 3.3280 0.28%
2025-05-23 0 3.540 3.540 3.550 3.540 3.570 22,000 78,140 3.5518 3.314 3.314 3.324 3.314 3.342 23,498 3.3254 -0.28%
2025-05-22 0 3.550 3.540 3.590 3.550 3.550 18,000 63,900 3.5500 3.324 3.314 3.361 3.324 3.324 19,225 3.3237 -1.11%
2025-05-21 0 3.590 3.510 3.590 3.500 3.600 54,000 191,940 3.5544 3.361 3.286 3.361 3.277 3.371 57,676 3.3279 0.84%
2025-05-20 0 3.560 3.530 3.560 3.500 3.560 150,000 528,200 3.5213 3.333 3.305 3.333 3.277 3.333 160,211 3.2969 0.56%
2025-05-19 0 3.540 3.520 3.550 3.540 3.590 128,000 454,540 3.5511 3.314 3.296 3.324 3.314 3.361 136,713 3.3248 0.28%
2025-05-16 0 3.530 3.500 3.560 3.460 3.550 126,000 445,560 3.5362 3.305 3.277 3.333 3.239 3.324 134,577 3.3108 0.28%
2025-05-15 0 3.520 3.510 3.550 3.480 3.620 90,000 316,660 3.5184 3.296 3.286 3.324 3.258 3.389 96,127 3.2942 1.73%
2025-05-14 0 3.460 3.450 3.520 3.450 3.500 254,000 881,240 3.4694 3.239 3.230 3.296 3.230 3.277 271,291 3.2483 0.87%
2025-05-13 0 3.430 3.430 3.540 3.410 3.500 128,000 444,280 3.4709 3.211 3.211 3.314 3.193 3.277 136,713 3.2497 -0.87%
2025-05-12 0 3.460 3.450 3.470 3.420 3.470 140,000 482,600 3.4471 3.239 3.230 3.249 3.202 3.249 149,530 3.2274 0.29%
2025-05-09 0 3.600 3.590 3.600 3.530 3.600 152,000 545,160 3.5866 3.230 3.221 3.230 3.167 3.230 169,406 3.2181 0.84%
2025-05-08 0 3.570 3.560 3.580 3.550 3.650 128,000 460,120 3.5947 3.203 3.194 3.212 3.185 3.275 142,657 3.2253 0.00%
2025-05-07 0 3.570 3.570 3.630 3.550 3.590 108,000 386,140 3.5754 3.203 3.203 3.257 3.185 3.221 120,367 3.2080 0.85%
2025-05-06 0 3.540 3.530 3.540 3.500 3.540 658,000 2,319,760 3.5255 3.176 3.167 3.176 3.140 3.176 733,349 3.1632 1.14%
2025-05-02 0 3.500 3.480 3.500 3.410 3.600 226,000 795,760 3.5211 3.140 3.122 3.140 3.060 3.230 251,880 3.1593 0.29%
2025-04-30 0 3.490 3.490 3.500 3.490 3.600 406,000 1,433,740 3.5314 3.131 3.131 3.140 3.131 3.230 452,492 3.1685 -3.06%
2025-04-29 0 3.600 3.590 3.600 3.560 3.630 428,000 1,536,840 3.5907 3.230 3.221 3.230 3.194 3.257 477,011 3.2218 -0.55%
2025-04-28 0 3.620 3.620 3.630 3.620 3.630 12,000 43,480 3.6233 3.248 3.248 3.257 3.248 3.257 13,374 3.2511 -0.28%
2025-04-25 0 3.630 3.620 3.650 3.600 3.650 144,000 520,880 3.6172 3.257 3.248 3.275 3.230 3.275 160,490 3.2456 0.28%
2025-04-24 0 3.620 3.620 3.690 3.600 3.620 24,000 86,540 3.6058 3.248 3.248 3.311 3.230 3.248 26,748 3.2353 -2.16%
2025-04-23 0 3.700 3.620 3.700 3.500 3.740 348,000 1,256,260 3.6099 3.320 3.248 3.320 3.140 3.356 387,850 3.2390 6.02%
2025-04-22 0 3.490 3.490 3.540 3.460 3.530 1,048,000 3,664,180 3.4964 3.131 3.131 3.176 3.104 3.167 1,168,008 3.1371 -1.69%
2025-04-17 0 3.550 3.550 3.600 3.500 3.560 454,000 1,598,460 3.5208 3.185 3.185 3.230 3.140 3.194 505,988 3.1591 -0.28%
2025-04-16 0 3.560 3.560 3.660 3.560 3.570 36,000 128,260 3.5628 3.194 3.194 3.284 3.194 3.203 40,122 3.1967 -0.56%
2025-04-15 0 3.580 3.580 3.630 3.550 3.610 216,000 771,660 3.5725 3.212 3.212 3.257 3.185 3.239 240,734 3.2054 -1.38%
2025-04-14 0 3.630 3.600 3.740 3.550 3.630 438,000 1,568,040 3.5800 3.257 3.230 3.356 3.185 3.257 488,156 3.2122 1.68%
2025-04-11 0 3.570 3.540 3.620 3.550 3.590 50,000 178,940 3.5788 3.203 3.176 3.248 3.185 3.221 55,726 3.2111 -0.28%
2025-04-10 0 3.580 3.580 3.630 3.580 3.680 158,000 570,720 3.6122 3.212 3.212 3.257 3.212 3.302 176,093 3.2410 1.13%
2025-04-09 0 3.540 3.520 3.550 3.460 3.540 132,000 463,700 3.5129 3.176 3.158 3.185 3.104 3.176 147,116 3.1519 -1.67%
2025-04-08 0 3.600 3.500 3.600 3.480 3.680 244,000 867,600 3.5557 3.230 3.140 3.230 3.122 3.302 271,941 3.1904 4.05%
2025-04-07 0 3.460 3.450 3.460 3.450 3.860 424,000 1,547,080 3.6488 3.104 3.096 3.104 3.096 3.463 472,553 3.2739 -11.73%
2025-04-03 0 3.920 3.890 3.950 3.870 3.920 113,999 443,676 3.8919 3.517 3.490 3.544 3.472 3.517 127,053 3.4920 -0.25%
2025-04-02 0 3.930 3.900 3.930 3.900 3.930 168,000 657,340 3.9127 3.526 3.499 3.526 3.499 3.526 187,238 3.5107 0.77%
2025-04-01 0 3.900 3.880 3.900 3.870 3.930 372,000 1,452,560 3.9047 3.499 3.481 3.499 3.472 3.526 414,598 3.5035 -1.02%
2025-03-31 0 3.940 3.940 3.960 3.930 4.000 204,000 809,280 3.9671 3.535 3.535 3.553 3.526 3.589 227,360 3.5595 -0.76%
2025-03-28 0 3.970 3.930 3.990 3.970 4.020 144,000 574,860 3.9921 3.562 3.526 3.580 3.562 3.607 160,490 3.5819 -0.25%
2025-03-27 0 3.980 3.970 4.000 3.970 4.000 194,000 773,840 3.9889 3.571 3.562 3.589 3.562 3.589 216,215 3.5790 0.00%
2025-03-26 0 3.980 3.980 3.990 3.970 4.000 140,000 557,680 3.9834 3.571 3.571 3.580 3.562 3.589 156,032 3.5741 1.02%
2025-03-25 0 3.940 3.930 3.940 3.860 3.950 100,000 392,340 3.9234 3.535 3.526 3.535 3.463 3.544 111,451 3.5203 0.51%
2025-03-24 0 3.920 3.910 3.930 3.880 3.960 358,000 1,404,020 3.9218 3.517 3.508 3.526 3.481 3.553 398,995 3.5189 -1.51%
2025-03-21 0 3.980 3.970 3.980 3.960 4.000 454,000 1,805,060 3.9759 3.571 3.562 3.571 3.553 3.589 505,988 3.5674 -0.75%
2025-03-20 0 4.010 3.980 4.010 4.000 4.040 128,000 513,620 4.0127 3.598 3.571 3.598 3.589 3.625 142,657 3.6004 0.25%
2025-03-19 0 4.000 4.000 4.040 3.960 4.010 624,000 2,475,460 3.9671 3.589 3.589 3.625 3.553 3.598 695,455 3.5595 0.25%
2025-03-18 0 3.990 3.950 3.990 3.950 4.020 521,225 2,074,046 3.9792 3.580 3.544 3.580 3.544 3.607 580,911 3.5703 0.00%
2025-03-17 0 3.990 3.960 3.990 3.960 4.000 582,000 2,314,460 3.9767 3.580 3.553 3.580 3.553 3.589 648,646 3.5681 0.76%
2025-03-14 0 3.960 3.960 4.000 3.960 4.080 1,068,000 4,264,300 3.9928 3.553 3.553 3.589 3.553 3.661 1,190,298 3.5825 -1.98%
2025-03-13 0 4.040 4.040 4.090 4.010 4.060 300,000 1,213,960 4.0465 3.625 3.625 3.670 3.598 3.643 334,353 3.6308 -0.25%
2025-03-12 0 4.050 4.000 4.050 3.990 4.050 204,000 817,340 4.0066 3.634 3.589 3.634 3.580 3.634 227,360 3.5949 1.25%
2025-03-11 0 4.000 3.990 4.000 3.980 4.020 274,000 1,096,360 4.0013 3.589 3.580 3.589 3.571 3.607 305,376 3.5902 -0.74%
2025-03-10 0 4.030 4.020 4.050 4.000 4.060 168,000 674,880 4.0171 3.616 3.607 3.634 3.589 3.643 187,238 3.6044 -0.74%
2025-03-07 0 4.060 4.040 4.060 4.030 4.080 404,000 1,636,800 4.0515 3.643 3.625 3.643 3.616 3.661 450,263 3.6352 0.00%
2025-03-06 0 4.060 4.050 4.060 3.910 4.300 2,012,000 8,124,360 4.0380 3.643 3.634 3.643 3.508 3.858 2,242,397 3.6231 -3.33%
2025-03-05 0 4.200 4.200 4.250 4.140 4.200 332,000 1,382,520 4.1642 3.768 3.768 3.813 3.715 3.768 370,018 3.7364 0.72%
2025-03-04 0 4.170 4.140 4.170 4.130 4.220 152,000 635,080 4.1782 3.742 3.715 3.742 3.706 3.786 169,406 3.7489 -1.88%
2025-03-03 0 4.250 4.240 4.250 4.240 4.270 402,000 1,708,760 4.2506 3.813 3.804 3.813 3.804 3.831 448,034 3.8139 1.19%
2025-02-28 0 4.200 4.200 4.230 4.160 4.260 406,000 1,713,580 4.2206 3.768 3.768 3.795 3.733 3.822 452,492 3.7870 0.72%
2025-02-27 0 4.170 4.170 4.210 4.150 4.280 618,000 2,597,860 4.2037 3.742 3.742 3.777 3.724 3.840 688,768 3.7717 0.48%
2025-02-26 0 4.150 4.120 4.160 4.060 4.160 324,000 1,337,060 4.1267 3.724 3.697 3.733 3.643 3.733 361,102 3.7027 2.22%
2025-02-25 0 4.060 4.060 4.120 4.050 4.140 249,000 1,022,210 4.1053 3.643 3.643 3.697 3.634 3.715 277,513 3.6835 -2.17%
2025-02-24 0 4.150 4.150 4.180 4.150 4.290 339,000 1,428,140 4.2128 3.724 3.724 3.751 3.724 3.849 377,819 3.7800 -0.95%
2025-02-21 0 4.190 4.150 4.200 3.980 4.190 678,000 2,772,480 4.0892 3.759 3.724 3.768 3.571 3.759 755,639 3.6691 5.28%
2025-02-20 0 3.980 3.980 4.000 3.960 4.070 460,000 1,845,560 4.0121 3.571 3.571 3.589 3.553 3.652 512,675 3.5999 -2.21%
2025-02-19 0 4.070 4.050 4.070 3.950 4.070 632,000 2,555,060 4.0428 3.652 3.634 3.652 3.544 3.652 704,371 3.6274 1.75%
2025-02-18 0 4.000 3.960 4.000 3.940 4.000 182,000 722,380 3.9691 3.589 3.553 3.589 3.535 3.589 202,841 3.5613 0.25%
2025-02-17 0 3.990 3.970 3.990 3.970 4.010 126,000 502,180 3.9856 3.580 3.562 3.580 3.562 3.598 140,428 3.5761 -0.99%
2025-02-14 0 4.030 4.010 4.030 4.000 4.030 165,905 665,763 4.0129 3.616 3.598 3.616 3.589 3.616 184,903 3.6006 0.75%
2025-02-13 0 4.000 4.000 4.020 3.980 4.040 236,000 944,660 4.0028 3.589 3.589 3.607 3.571 3.625 263,025 3.5915 0.50%
2025-02-12 0 3.980 3.960 3.980 3.940 4.000 272,000 1,077,940 3.9630 3.571 3.553 3.571 3.535 3.589 303,147 3.5558 0.25%
2025-02-11 0 3.970 3.970 3.990 3.970 4.040 202,000 807,100 3.9955 3.562 3.562 3.580 3.562 3.625 225,131 3.5850 -1.73%
2025-02-10 0 4.040 4.020 4.040 4.010 4.050 210,000 848,998 4.0428 3.625 3.607 3.625 3.598 3.634 234,047 3.6275 -0.25%
2025-02-07 0 4.050 4.010 4.050 4.000 4.050 146,000 588,620 4.0316 3.634 3.598 3.634 3.589 3.634 162,719 3.6174 1.25%
2025-02-06 0 4.000 3.980 4.000 4.000 4.070 408,000 1,648,660 4.0408 3.589 3.571 3.589 3.589 3.652 454,721 3.6257 0.25%
2025-02-05 0 3.990 3.980 4.050 3.980 4.050 212,000 853,780 4.0273 3.580 3.571 3.634 3.571 3.634 236,276 3.6135 -0.99%
2025-02-04 0 4.030 3.970 4.030 3.970 4.030 144,000 574,800 3.9917 3.616 3.562 3.616 3.562 3.616 160,490 3.5815 1.77%
2025-02-03 0 3.960 3.960 4.040 3.950 4.040 380,000 1,518,880 3.9971 3.553 3.553 3.625 3.544 3.625 423,514 3.5864 -1.49%
2025-01-28 0 4.020 3.960 4.020 3.920 4.030 396,000 1,566,500 3.9558 3.607 3.553 3.607 3.517 3.616 441,347 3.5494 2.55%
2025-01-27 0 3.920 3.920 3.930 3.850 3.950 1,420,000 5,536,680 3.8991 3.517 3.517 3.526 3.454 3.544 1,582,606 3.4985 2.08%
2025-01-24 0 3.840 3.830 3.840 3.800 3.920 816,000 3,156,140 3.8678 3.445 3.436 3.445 3.410 3.517 909,441 3.4704 2.40%
2025-01-23 0 3.750 3.740 3.780 3.740 3.780 194,000 727,820 3.7516 3.365 3.356 3.392 3.356 3.392 216,215 3.3662 -0.79%
2025-01-22 0 3.780 3.770 3.810 3.660 3.810 66,000 246,540 3.7355 3.392 3.383 3.419 3.284 3.419 73,558 3.3517 2.16%
2025-01-21 0 3.700 3.700 3.710 3.700 3.760 486,000 1,814,700 3.7340 3.320 3.320 3.329 3.320 3.374 541,653 3.3503 -1.33%
2025-01-20 0 3.750 3.730 3.780 3.710 3.780 294,000 1,105,300 3.7595 3.365 3.347 3.392 3.329 3.392 327,666 3.3732 -0.79%
2025-01-17 0 3.780 3.760 3.780 3.780 3.780 22,000 83,160 3.7800 3.392 3.374 3.392 3.392 3.392 24,519 3.3916 -0.26%
2025-01-16 0 3.790 3.760 3.790 3.750 3.800 42,000 158,980 3.7852 3.401 3.374 3.401 3.365 3.410 46,809 3.3963 1.07%
2025-01-15 0 3.750 3.750 3.790 3.720 3.810 32,000 121,120 3.7850 3.365 3.365 3.401 3.338 3.419 35,664 3.3961 -0.79%
2025-01-14 0 3.780 3.780 3.820 3.700 3.800 197,910 747,087 3.7749 3.392 3.392 3.428 3.320 3.410 220,573 3.3870 2.16%
2025-01-13 0 3.700 3.660 3.710 3.630 3.800 236,000 868,920 3.6819 3.320 3.284 3.329 3.257 3.410 263,025 3.3036 -1.86%
2025-01-10 0 3.770 3.710 3.840 - - 0 0 - 3.383 3.329 3.445 - - 0 - 0.00%
2025-01-09 0 3.770 3.700 3.840 - - 0 0 - 3.383 3.320 3.445 - - 0 - 0.00%
2025-01-08 0 3.770 3.710 3.800 3.770 3.840 24,000 91,180 3.7992 3.383 3.329 3.410 3.383 3.445 26,748 3.4088 0.00%
2025-01-07 0 3.770 3.720 3.780 3.690 3.840 30,000 113,060 3.7687 3.383 3.338 3.392 3.311 3.445 33,435 3.3815 -0.79%
2025-01-06 0 3.800 3.800 3.850 3.750 3.840 368,000 1,397,400 3.7973 3.410 3.410 3.454 3.365 3.445 410,140 3.4071 1.33%
2025-01-03 0 3.750 3.750 3.780 3.720 3.780 136,000 509,220 3.7443 3.365 3.365 3.392 3.338 3.392 151,574 3.3596 1.35%
2025-01-02 0 3.700 3.700 3.780 3.690 3.700 30,000 110,980 3.6993 3.320 3.320 3.392 3.311 3.320 33,435 3.3192 -0.80%
2024-12-31 0 3.730 3.730 3.790 - - 0 0 - 3.347 3.347 3.401 - - 0 - 0.54%
2024-12-30 0 3.710 3.710 3.750 3.700 3.750 38,000 141,980 3.7363 3.329 3.329 3.365 3.320 3.365 42,351 3.3524 -0.54%
2024-12-27 0 3.730 3.710 3.750 3.690 3.730 44,000 163,080 3.7064 3.347 3.329 3.365 3.311 3.347 49,039 3.3256 0.27%
2024-12-24 0 3.720 3.720 3.820 3.670 3.860 172,000 633,980 3.6859 3.338 3.338 3.428 3.293 3.463 191,696 3.3072 1.36%
2024-12-23 0 3.670 3.660 3.800 3.660 3.880 154,000 582,500 3.7825 3.293 3.284 3.410 3.284 3.481 171,635 3.3938 0.00%
2024-12-20 0 3.670 3.670 3.690 3.660 3.680 239,142 878,139 3.6720 3.293 3.293 3.311 3.284 3.302 266,527 3.2948 0.00%
2024-12-19 0 3.670 3.670 3.730 3.670 3.680 54,000 198,500 3.6759 3.293 3.293 3.347 3.293 3.302 60,184 3.2982 -1.61%
2024-12-18 0 3.730 3.730 3.740 3.730 3.740 106,000 396,180 3.7375 3.347 3.347 3.356 3.347 3.356 118,138 3.3535 0.27%
2024-12-17 0 3.720 3.720 3.780 3.710 3.770 52,000 195,400 3.7577 3.338 3.338 3.392 3.329 3.383 57,955 3.3716 -1.85%
2024-12-16 0 3.790 3.730 3.790 - - 0 0 - 3.401 3.347 3.401 - - 0 - 0.00%
2024-12-13 0 3.790 3.750 3.830 3.790 3.790 10,000 37,900 3.7900 3.401 3.365 3.436 3.401 3.401 11,145 3.4006 0.00%
2024-12-12 0 3.790 3.790 3.860 3.790 3.790 102,000 386,580 3.7900 3.401 3.401 3.463 3.401 3.401 113,680 3.4006 0.00%
2024-12-11 0 3.790 3.790 3.820 3.760 3.780 78,000 294,160 3.7713 3.401 3.401 3.428 3.374 3.392 86,932 3.3838 0.80%
2024-12-10 0 3.760 3.750 3.760 3.720 3.760 72,000 269,660 3.7453 3.374 3.365 3.374 3.338 3.374 80,245 3.3605 1.90%
2024-12-09 0 3.690 3.690 3.720 3.650 3.700 154,000 565,960 3.6751 3.311 3.311 3.338 3.275 3.320 171,635 3.2975 0.82%
2024-12-06 0 3.660 3.660 3.690 3.650 3.690 12,000 44,200 3.6833 3.284 3.284 3.311 3.275 3.311 13,374 3.3049 -0.81%
2024-12-05 0 3.690 3.660 3.700 3.690 3.690 10,000 36,960 3.6960 3.311 3.284 3.320 3.311 3.311 11,145 3.3163 -0.27%
2024-12-04 0 3.700 3.650 3.750 3.650 3.700 30,000 110,280 3.6760 3.320 3.275 3.365 3.275 3.320 33,435 3.2983 1.09%
2024-12-03 0 3.660 3.640 3.660 - - 0 0 - 3.284 3.266 3.284 - - 0 - 0.00%
2024-12-02 0 3.660 3.660 3.670 3.660 3.670 52,000 190,460 3.6627 3.284 3.284 3.293 3.284 3.293 57,955 3.2864 0.27%
2024-11-29 0 3.650 3.640 3.700 3.650 3.650 4,000 14,600 3.6500 3.275 3.266 3.320 3.275 3.275 4,458 3.2750 -1.35%
2024-11-28 0 3.700 3.640 3.710 3.680 3.710 26,000 95,940 3.6900 3.320 3.266 3.329 3.302 3.329 28,977 3.3109 0.27%
2024-11-27 0 3.690 3.690 3.720 - - 0 0 - 3.311 3.311 3.338 - - 0 - 0.27%
2024-11-26 0 3.680 3.680 3.730 3.660 3.670 28,000 102,500 3.6607 3.302 3.302 3.347 3.284 3.293 31,206 3.2846 0.27%
2024-11-25 0 3.670 3.660 3.700 3.670 3.670 10,000 36,700 3.6700 3.293 3.284 3.320 3.293 3.293 11,145 3.2929 0.27%
2024-11-22 0 3.660 3.650 3.660 3.660 3.670 22,000 80,540 3.6609 3.284 3.275 3.284 3.284 3.293 24,519 3.2848 -0.81%
2024-11-21 0 3.690 3.670 3.750 3.660 3.690 22,000 80,820 3.6736 3.311 3.293 3.365 3.284 3.311 24,519 3.2962 0.00%
2024-11-20 0 3.690 3.650 3.720 3.670 3.690 26,000 95,900 3.6885 3.311 3.275 3.338 3.293 3.311 28,977 3.3095 0.54%
2024-11-19 0 3.670 3.670 3.690 3.660 3.700 8,000 29,520 3.6900 3.293 3.293 3.311 3.284 3.320 8,916 3.3109 -1.34%
2024-11-18 0 3.720 3.650 3.740 3.650 3.740 50,000 184,720 3.6944 3.338 3.275 3.356 3.275 3.356 55,726 3.3148 0.27%
2024-11-15 0 3.710 3.610 3.710 - - 0 0 - 3.329 3.239 3.329 - - 0 - -0.27%
2024-11-14 0 3.720 3.690 3.790 3.720 3.850 104,000 400,040 3.8465 3.338 3.311 3.401 3.338 3.454 115,909 3.4513 0.81%
2024-11-13 0 3.690 3.630 3.760 3.630 3.690 64,000 235,120 3.6738 3.311 3.257 3.374 3.257 3.311 71,329 3.2963 0.00%
2024-11-12 0 3.690 3.690 3.800 3.650 3.700 20,000 73,760 3.6880 3.311 3.311 3.410 3.275 3.320 22,290 3.3091 -4.40%
2024-11-11 0 3.860 3.710 3.860 - - 0 0 - 3.463 3.329 3.463 - - 0 - -1.53%
2024-11-08 0 3.920 3.700 3.920 3.700 3.920 22,000 82,400 3.7455 3.517 3.320 3.517 3.320 3.517 24,519 3.3606 4.81%
2024-11-07 0 3.740 3.740 3.920 3.700 3.750 30,000 112,040 3.7347 3.356 3.356 3.517 3.320 3.365 33,435 3.3509 0.54%
2024-11-06 0 3.720 3.720 3.850 3.720 3.760 20,000 75,040 3.7520 3.338 3.338 3.454 3.338 3.374 22,290 3.3665 -1.06%
2024-11-05 0 3.760 3.760 3.850 - - 0 0 - 3.374 3.374 3.454 - - 0 - 0.53%
2024-11-04 0 3.740 3.740 3.850 3.700 3.740 14,000 52,060 3.7186 3.356 3.356 3.454 3.320 3.356 15,603 3.3365 0.00%
2024-11-01 0 3.740 3.730 3.850 3.730 3.740 10,000 37,360 3.7360 3.356 3.347 3.454 3.347 3.356 11,145 3.3521 0.27%
2024-10-31 0 3.730 3.710 3.850 3.730 3.730 4,000 14,920 3.7300 3.347 3.329 3.454 3.347 3.347 4,458 3.3468 -0.27%
2024-10-30 0 3.740 3.740 3.920 3.740 3.780 86,000 324,120 3.7688 3.356 3.356 3.517 3.356 3.392 95,848 3.3816 -1.06%
2024-10-29 0 3.780 3.780 3.810 3.740 3.780 34,000 127,320 3.7447 3.392 3.392 3.419 3.356 3.392 37,893 3.3600 -0.79%
2024-10-28 0 3.810 3.810 3.890 - - 0 0 - 3.419 3.419 3.490 - - 0 - 0.00%
2024-10-25 0 3.810 3.810 3.870 3.810 3.820 52,000 198,180 3.8112 3.419 3.419 3.472 3.419 3.428 57,955 3.4196 0.79%
2024-10-24 0 3.780 3.780 3.830 3.770 3.780 20,000 75,500 3.7750 3.392 3.392 3.436 3.383 3.392 22,290 3.3871 -2.58%
2024-10-23 0 3.880 3.760 3.880 3.700 3.890 120,000 452,860 3.7738 3.481 3.374 3.481 3.320 3.490 133,741 3.3861 0.78%
2024-10-22 0 3.850 3.830 3.850 3.850 3.850 2,000 7,700 3.8500 3.454 3.436 3.454 3.454 3.454 2,229 3.4544 0.52%
2024-10-21 0 3.830 3.810 3.870 3.830 3.830 24,000 91,920 3.8300 3.436 3.419 3.472 3.436 3.436 26,748 3.4365 1.32%
2024-10-18 0 3.780 3.780 3.800 3.630 3.800 232,000 866,160 3.7334 3.392 3.392 3.410 3.257 3.410 258,567 3.3499 -2.07%
2024-10-17 0 3.860 3.800 3.850 3.710 3.880 374,000 1,419,680 3.7959 3.463 3.410 3.454 3.329 3.481 416,827 3.4059 -0.52%
2024-10-16 0 3.880 3.880 3.910 3.880 3.920 72,000 280,780 3.8997 3.481 3.481 3.508 3.481 3.517 80,245 3.4990 -0.51%
2024-10-15 0 3.900 3.840 3.980 3.780 3.900 736,000 2,800,420 3.8049 3.499 3.445 3.571 3.392 3.499 820,280 3.4140 2.63%
2024-10-14 0 3.800 3.800 3.830 3.800 3.890 70,000 270,340 3.8620 3.410 3.410 3.436 3.410 3.490 78,016 3.4652 -2.06%
2024-10-10 0 3.880 3.890 3.900 3.750 3.900 134,000 512,820 3.8270 3.481 3.490 3.499 3.365 3.499 149,345 3.4338 0.00%
2024-10-09 0 3.880 3.810 3.900 3.800 3.930 56,000 215,080 3.8407 3.481 3.419 3.499 3.410 3.526 62,413 3.4461 -1.52%
2024-10-08 0 3.940 3.940 3.980 3.900 4.150 248,000 996,720 4.0190 3.535 3.535 3.571 3.499 3.724 276,399 3.6061 -2.72%
2024-10-07 0 4.050 4.050 4.070 3.760 4.050 254,000 995,420 3.9190 3.634 3.634 3.652 3.374 3.634 283,086 3.5163 7.71%
2024-10-04 0 3.760 3.720 3.780 3.700 3.810 258,000 972,000 3.7674 3.374 3.338 3.392 3.320 3.419 287,544 3.3804 -1.31%
2024-10-03 0 3.810 3.800 3.810 3.770 3.870 116,000 441,920 3.8097 3.419 3.410 3.419 3.383 3.472 129,283 3.4182 -0.52%
2024-10-02 0 3.830 3.830 3.890 3.770 3.900 188,000 724,760 3.8551 3.436 3.436 3.490 3.383 3.499 209,528 3.4590 2.13%
2024-09-30 0 3.750 3.750 3.770 3.700 3.780 236,000 887,580 3.7609 3.365 3.365 3.383 3.320 3.392 263,025 3.3745 1.90%
2024-09-27 0 3.680 3.650 3.680 3.580 3.690 182,000 664,220 3.6496 3.302 3.275 3.302 3.212 3.311 202,841 3.2746 3.66%
2024-09-26 0 3.550 3.500 3.670 3.550 3.620 78,000 280,840 3.6005 3.185 3.140 3.293 3.185 3.248 86,932 3.2306 1.43%
2024-09-25 0 3.500 3.500 3.650 3.500 3.650 82,000 294,000 3.5854 3.140 3.140 3.275 3.140 3.275 91,390 3.2170 -1.69%
2024-09-24 0 3.560 3.530 3.590 3.500 3.600 200,000 711,260 3.5563 3.194 3.167 3.221 3.140 3.230 222,902 3.1909 3.19%
2024-09-23 0 3.450 3.410 3.450 3.380 3.450 276,000 945,200 3.4246 3.096 3.060 3.096 3.033 3.096 307,605 3.0728 2.37%
2024-09-20 0 3.370 3.370 3.380 3.340 3.370 126,000 424,460 3.3687 3.024 3.024 3.033 2.997 3.024 140,428 3.0226 0.00%
2024-09-19 0 3.370 3.360 3.370 3.360 3.370 268,000 902,960 3.3693 3.024 3.015 3.024 3.015 3.024 298,689 3.0231 0.60%
2024-09-17 0 3.350 3.350 3.480 3.350 3.350 22,000 73,700 3.3500 3.006 3.006 3.122 3.006 3.006 24,519 3.0058 0.00%
2024-09-16 0 3.350 3.340 3.400 3.340 3.350 46,000 153,760 3.3426 3.006 2.997 3.051 2.997 3.006 51,268 2.9992 0.60%
2024-09-13 0 3.330 3.330 3.490 - - 0 0 - 2.988 2.988 3.131 - - 0 - 0.30%
2024-09-12 0 3.320 3.320 3.500 3.310 3.440 116,000 392,360 3.3824 2.979 2.979 3.140 2.970 3.087 129,283 3.0349 -3.77%
2024-09-11 0 3.450 3.450 3.500 3.450 3.470 28,000 97,080 3.4671 3.096 3.096 3.140 3.096 3.113 31,206 3.1109 -1.43%
2024-09-10 0 3.500 3.500 3.520 3.480 3.500 18,000 62,860 3.4922 3.140 3.140 3.158 3.122 3.140 20,061 3.1334 0.00%
2024-09-09 0 3.500 3.480 3.520 3.500 3.500 40,000 140,000 3.5000 3.140 3.122 3.158 3.140 3.140 44,580 3.1404 -0.28%
2024-09-05 0 3.510 3.510 3.550 3.500 3.510 8,000 28,040 3.5050 3.149 3.149 3.185 3.140 3.149 8,916 3.1449 0.29%
2024-09-04 0 3.500 3.490 3.500 - - 0 0 - 3.140 3.131 3.140 - - 0 - 0.00%
2024-09-03 0 3.500 3.490 3.630 3.480 3.540 48,000 168,380 3.5079 3.140 3.131 3.257 3.122 3.176 53,497 3.1475 -1.13%
2024-09-02 0 3.540 3.540 3.650 3.540 3.540 20,000 70,800 3.5400 3.176 3.176 3.275 3.176 3.176 22,290 3.1763 -1.67%
2024-08-30 0 3.600 3.600 3.660 3.600 3.600 34,000 122,400 3.6000 3.230 3.230 3.284 3.230 3.230 37,893 3.2301 0.28%
2024-08-29 0 3.590 3.590 3.640 3.590 3.600 46,000 165,200 3.5913 3.221 3.221 3.266 3.221 3.230 51,268 3.2223 1.13%
2024-08-28 0 3.550 3.550 3.590 3.540 3.540 2,020 7,150 3.5396 3.185 3.185 3.221 3.176 3.176 2,251 3.1759 0.57%
2024-08-27 0 3.530 3.520 3.600 3.500 3.600 90,000 318,740 3.5416 3.167 3.158 3.230 3.140 3.230 100,306 3.1777 -3.02%
2024-08-26 0 3.640 3.640 3.680 - - 0 0 - 3.266 3.266 3.302 - - 0 - 0.28%
2024-08-23 0 3.630 3.630 3.680 3.620 3.640 108,000 392,180 3.6313 3.257 3.257 3.302 3.248 3.266 120,367 3.2582 -0.27%
2024-08-22 0 3.640 3.640 3.680 3.630 3.640 6,000 21,840 3.6400 3.266 3.266 3.302 3.257 3.266 6,687 3.2660 -0.82%
2024-08-21 0 3.670 3.670 3.760 3.600 3.670 50,000 183,360 3.6672 3.293 3.293 3.374 3.230 3.293 55,726 3.2904 -0.81%
2024-08-20 0 3.700 3.690 3.790 3.690 3.700 6,000 22,160 3.6933 3.320 3.311 3.401 3.311 3.320 6,687 3.3139 0.27%
2024-08-19 0 3.690 3.690 3.760 3.690 3.690 2,000 7,380 3.6900 3.311 3.311 3.374 3.311 3.311 2,229 3.3109 -0.27%
2024-08-16 0 3.700 3.670 3.720 3.700 3.700 4,000 14,800 3.7000 3.320 3.293 3.338 3.320 3.320 4,458 3.3198 0.82%
2024-08-15 0 3.670 3.670 3.680 3.660 3.670 70,000 256,600 3.6657 3.293 3.293 3.302 3.284 3.293 78,016 3.2891 0.27%
2024-08-14 0 3.660 3.660 3.700 3.660 3.820 68,000 257,960 3.7935 3.284 3.284 3.320 3.284 3.428 75,787 3.4038 -0.81%
2024-08-13 0 3.830 3.820 3.840 3.800 3.830 66,000 251,700 3.8136 3.311 3.302 3.320 3.285 3.311 76,349 3.2967 0.52%
2024-08-12 0 3.810 3.810 3.830 3.760 3.810 6,000 22,660 3.7767 3.294 3.294 3.311 3.250 3.294 6,941 3.2648 1.06%
2024-08-09 0 3.770 3.770 3.810 3.750 3.820 106,000 402,580 3.7979 3.259 3.259 3.294 3.242 3.302 122,620 3.2831 0.27%
2024-08-08 0 3.760 3.660 3.750 3.750 3.800 40,000 151,120 3.7780 3.250 3.164 3.242 3.242 3.285 46,272 3.2659 2.73%
2024-08-07 0 3.660 3.660 3.800 3.660 3.660 30,000 109,800 3.6600 3.164 3.164 3.285 3.164 3.164 34,704 3.1639 0.83%
2024-08-06 0 3.630 3.630 3.810 3.610 3.700 94,000 344,600 3.6660 3.138 3.138 3.294 3.121 3.198 108,739 3.1691 -0.27%
2024-08-05 0 3.640 3.630 3.680 3.620 3.800 190,000 709,880 3.7362 3.147 3.138 3.181 3.129 3.285 219,791 3.2298 -5.21%
2024-08-02 0 3.840 3.800 3.840 - - 0 0 - 3.320 3.285 3.320 - - 0 - -0.52%
2024-08-01 0 3.860 3.820 3.860 3.750 3.860 280,000 1,065,380 3.8049 3.337 3.302 3.337 3.242 3.337 323,903 3.2892 2.66%
2024-07-31 0 3.760 3.730 3.760 3.780 3.800 16,000 60,760 3.7975 3.250 3.224 3.250 3.268 3.285 18,509 3.2828 1.08%
2024-07-30 0 3.720 3.720 3.800 3.710 3.760 22,000 82,300 3.7409 3.216 3.216 3.285 3.207 3.250 25,450 3.2339 -1.33%
2024-07-29 0 3.770 3.770 3.800 3.760 3.760 16,000 60,160 3.7600 3.259 3.259 3.285 3.250 3.250 18,509 3.2504 0.27%
2024-07-26 0 3.760 3.730 3.800 3.760 3.780 72,000 271,720 3.7739 3.250 3.224 3.285 3.250 3.268 83,289 3.2624 -1.05%
2024-07-25 0 3.800 3.760 3.800 3.780 3.800 96,000 364,040 3.7921 3.285 3.250 3.285 3.268 3.285 111,052 3.2781 0.00%
2024-07-24 0 3.800 3.800 3.820 3.780 3.820 128,000 486,880 3.8038 3.285 3.285 3.302 3.268 3.302 148,070 3.2882 -0.26%
2024-07-23 0 3.810 3.770 3.810 3.760 3.810 48,000 180,700 3.7646 3.294 3.259 3.294 3.250 3.294 55,526 3.2543 0.79%
2024-07-22 0 3.780 3.780 3.800 3.780 3.800 30,000 113,800 3.7933 3.268 3.268 3.285 3.268 3.285 34,704 3.2792 -0.53%
2024-07-19 0 3.800 3.800 3.820 3.780 3.800 74,000 280,940 3.7965 3.285 3.285 3.302 3.268 3.285 85,603 3.2819 -0.26%
2024-07-18 0 3.810 3.810 3.820 3.780 3.810 84,000 318,980 3.7974 3.294 3.294 3.302 3.268 3.294 97,171 3.2827 0.00%
2024-07-17 0 3.810 3.760 3.810 3.770 3.830 184,000 697,840 3.7926 3.294 3.250 3.294 3.259 3.311 212,851 3.2785 0.79%
2024-07-16 0 3.780 3.770 3.790 3.700 3.820 516,000 1,948,040 3.7753 3.268 3.259 3.276 3.198 3.302 596,907 3.2636 0.27%
2024-07-15 0 3.770 3.710 3.770 3.770 3.770 10,000 37,700 3.7700 3.259 3.207 3.259 3.259 3.259 11,568 3.2590 0.00%
2024-07-12 0 3.770 3.710 3.940 - - 0 0 - 3.259 3.207 3.406 - - 0 - 0.00%
2024-07-11 0 3.770 3.700 3.970 3.700 3.800 258,000 980,180 3.7991 3.259 3.198 3.432 3.198 3.285 298,453 3.2842 1.89%
2024-07-10 0 3.700 3.670 3.700 3.670 3.800 112,000 414,060 3.6970 3.198 3.173 3.198 3.173 3.285 129,561 3.1959 -2.63%
2024-07-09 0 3.800 3.700 3.800 3.640 3.800 62,000 232,180 3.7448 3.285 3.198 3.285 3.147 3.285 71,721 3.2372 2.43%
2024-07-08 0 3.710 3.650 3.750 3.620 3.860 508,000 1,910,420 3.7607 3.207 3.155 3.242 3.129 3.337 587,653 3.2509 -4.13%
2024-07-05 0 3.870 3.850 3.900 3.870 3.900 24,000 93,180 3.8825 3.345 3.328 3.371 3.345 3.371 27,763 3.3563 -0.77%
2024-07-04 0 3.900 3.870 3.980 3.880 3.900 22,000 85,760 3.8982 3.371 3.345 3.441 3.354 3.371 25,450 3.3698 0.00%
2024-07-03 0 3.900 3.880 3.900 3.870 3.900 70,000 272,520 3.8931 3.371 3.354 3.371 3.345 3.371 80,976 3.3655 0.00%
2024-07-02 0 3.900 3.860 3.980 3.860 3.900 24,000 93,440 3.8933 3.371 3.337 3.441 3.337 3.371 27,763 3.3656 0.26%
2024-06-28 0 3.890 3.860 3.930 - - 0 0 - 3.363 3.337 3.397 - - 0 - 0.00%
2024-06-27 0 3.890 3.870 3.910 3.850 3.910 66,000 257,120 3.8958 3.363 3.345 3.380 3.328 3.380 76,349 3.3677 1.04%
2024-06-26 0 3.850 3.850 3.920 3.850 3.910 104,000 401,040 3.8562 3.328 3.328 3.389 3.328 3.380 120,307 3.3335 -1.53%
2024-06-25 0 3.910 3.840 4.020 3.890 3.920 88,000 343,180 3.8998 3.380 3.320 3.475 3.363 3.389 101,798 3.3712 -0.26%
2024-06-24 0 3.920 3.910 4.050 3.910 3.920 22,000 86,060 3.9118 3.389 3.380 3.501 3.380 3.389 25,450 3.3816 0.00%
2024-06-21 0 3.920 3.920 3.960 3.910 3.920 120,000 469,620 3.9135 3.389 3.389 3.423 3.380 3.389 138,816 3.3830 -0.76%
2024-06-20 0 3.950 3.910 3.950 - - 2,000 7,820 3.9100 3.415 3.380 3.415 - - 2,314 3.3800 0.00%
2024-06-19 0 3.950 3.920 3.960 3.880 3.950 256,000 999,880 3.9058 3.415 3.389 3.423 3.354 3.415 296,140 3.3764 1.80%
2024-06-18 0 3.880 3.880 3.890 3.870 3.880 50,000 193,620 3.8724 3.354 3.354 3.363 3.345 3.354 57,840 3.3475 0.78%
2024-06-17 0 3.850 3.850 3.890 3.850 3.910 116,000 450,140 3.8805 3.328 3.328 3.363 3.328 3.380 134,188 3.3545 -1.53%
2024-06-14 0 3.910 3.910 3.920 3.900 3.920 146,000 569,740 3.9023 3.380 3.380 3.389 3.371 3.389 168,892 3.3734 -0.26%
2024-06-13 0 3.920 3.920 3.930 3.900 3.940 26,000 101,740 3.9131 3.389 3.389 3.397 3.371 3.406 30,077 3.3827 0.26%
2024-06-12 0 3.910 3.900 3.950 3.890 3.910 106,000 413,460 3.9006 3.380 3.371 3.415 3.363 3.380 122,620 3.3719 0.00%
2024-06-11 0 3.910 3.900 3.980 3.900 3.910 68,000 265,260 3.9009 3.380 3.371 3.441 3.371 3.380 78,662 3.3721 -0.51%
2024-06-07 0 3.930 3.910 3.980 3.900 3.950 136,000 531,680 3.9094 3.397 3.380 3.441 3.371 3.415 157,324 3.3795 0.51%
2024-06-06 0 3.910 3.880 3.930 3.890 3.930 110,000 429,940 3.9085 3.380 3.354 3.397 3.363 3.397 127,248 3.3788 2.09%
2024-06-05 0 3.830 3.830 3.900 3.830 3.840 16,000 61,300 3.8313 3.311 3.311 3.371 3.311 3.320 18,509 3.3119 -2.54%
2024-06-04 0 3.930 3.830 3.930 - - 0 0 - 3.397 3.311 3.397 - - 0 - 0.00%
2024-06-03 0 3.930 3.830 3.970 3.930 3.930 10,000 39,300 3.9300 3.397 3.311 3.432 3.397 3.397 11,568 3.3973 0.00%
2024-05-31 0 3.930 3.890 3.930 - - 0 0 - 3.397 3.363 3.397 - - 0 - -0.25%
2024-05-30 0 3.940 3.850 3.980 3.890 3.940 142,000 553,720 3.8994 3.406 3.328 3.441 3.363 3.406 164,265 3.3709 1.55%
2024-05-29 0 3.880 3.880 3.980 3.880 3.880 24,000 93,120 3.8800 3.354 3.354 3.441 3.354 3.354 27,763 3.3541 -1.27%
2024-05-28 0 3.930 3.930 4.000 3.900 3.940 64,000 250,940 3.9209 3.397 3.397 3.458 3.371 3.406 74,035 3.3895 -1.26%
2024-05-27 0 3.980 3.980 4.000 3.850 4.000 58,000 225,040 3.8800 3.441 3.441 3.458 3.328 3.458 67,094 3.3541 1.79%
2024-05-24 0 3.910 3.910 3.960 3.840 3.900 34,000 132,040 3.8835 3.380 3.380 3.423 3.320 3.371 39,331 3.3571 0.26%
2024-05-23 0 3.900 3.830 3.900 3.850 4.090 118,000 461,860 3.9141 3.371 3.311 3.371 3.328 3.536 136,502 3.3835 -0.26%
2024-05-22 0 3.910 3.900 3.960 3.880 4.080 110,000 435,420 3.9584 3.380 3.371 3.423 3.354 3.527 127,248 3.4218 -5.10%
2024-05-21 0 4.120 4.090 4.160 4.060 4.140 106,000 435,620 4.1096 3.562 3.536 3.596 3.510 3.579 122,620 3.5526 -0.48%
2024-05-20 0 4.140 4.130 4.140 3.970 4.140 182,000 735,820 4.0430 3.579 3.570 3.579 3.432 3.579 210,537 3.4950 4.55%
2024-05-17 0 3.960 3.940 3.970 3.820 3.960 88,000 341,580 3.8816 3.423 3.406 3.432 3.302 3.423 101,798 3.3555 1.54%
2024-05-16 0 3.900 3.900 3.920 3.760 3.900 150,000 581,040 3.8736 3.371 3.371 3.389 3.250 3.371 173,519 3.3486 3.72%
2024-05-14 0 3.760 3.750 3.760 3.760 3.760 8,000 30,080 3.7600 3.250 3.242 3.250 3.250 3.250 9,254 3.2504 0.00%
2024-05-13 0 3.760 3.770 3.800 3.700 3.780 190,000 711,180 3.7431 3.250 3.259 3.285 3.198 3.268 219,791 3.2357 2.17%
2024-05-10 0 3.820 3.800 3.820 3.720 3.850 110,000 416,100 3.7827 3.181 3.165 3.181 3.098 3.206 132,089 3.1502 2.96%
2024-05-09 0 3.710 3.700 3.750 3.700 3.750 78,000 290,040 3.7185 3.090 3.081 3.123 3.081 3.123 93,663 3.0966 0.00%
2024-05-08 0 3.710 3.700 3.720 3.700 3.710 96,000 355,200 3.7000 3.090 3.081 3.098 3.081 3.090 115,277 3.0813 0.27%
2024-05-07 0 3.700 3.650 3.700 3.540 3.700 144,000 517,580 3.5943 3.081 3.040 3.081 2.948 3.081 172,916 2.9932 2.21%
2024-05-06 0 3.620 3.600 3.620 3.560 3.680 122,000 439,800 3.6049 3.015 2.998 3.015 2.965 3.065 146,498 3.0021 3.43%
2024-05-03 0 3.500 3.430 3.540 3.400 3.500 140,000 479,060 3.4219 2.915 2.856 2.948 2.831 2.915 168,113 2.8496 4.79%
2024-05-02 0 3.340 3.340 3.400 3.320 3.400 218,000 729,980 3.3485 2.781 2.781 2.831 2.765 2.831 261,775 2.7886 -0.30%
2024-04-30 0 3.350 3.350 3.370 3.370 3.450 234,000 792,480 3.3867 2.790 2.790 2.806 2.806 2.873 280,988 2.8203 -4.01%
2024-04-29 0 3.490 3.480 3.490 3.350 3.550 126,000 436,000 3.4603 2.906 2.898 2.906 2.790 2.956 151,301 2.8817 5.76%
2024-04-26 0 3.300 3.290 3.330 3.250 3.310 116,000 382,660 3.2988 2.748 2.740 2.773 2.707 2.756 139,293 2.7472 0.30%
2024-04-25 0 3.290 3.290 3.300 3.250 3.310 44,000 144,360 3.2809 2.740 2.740 2.748 2.707 2.756 52,835 2.7323 1.86%
2024-04-24 0 3.230 3.230 3.240 3.230 3.230 10,031 32,400 3.2300 2.690 2.690 2.698 2.690 2.690 12,045 2.6899 0.00%
2024-04-23 0 3.230 3.200 3.240 3.200 3.230 60,000 192,140 3.2023 2.690 2.665 2.698 2.665 2.690 72,048 2.6668 1.89%
2024-04-22 0 3.170 3.170 3.240 3.170 3.170 2,000 6,340 3.1700 2.640 2.640 2.698 2.640 2.640 2,402 2.6399 0.32%
2024-04-19 0 3.160 3.160 3.200 3.160 3.200 32,000 101,280 3.1650 2.632 2.632 2.665 2.632 2.665 38,426 2.6357 -0.32%
2024-04-18 0 3.170 3.170 3.240 3.170 3.170 4,000 12,680 3.1700 2.640 2.640 2.698 2.640 2.640 4,803 2.6399 0.32%
2024-04-17 0 3.160 3.160 3.220 3.140 3.140 12,000 37,680 3.1400 2.632 2.632 2.682 2.615 2.615 14,410 2.6149 0.64%
2024-04-16 0 3.140 3.140 3.200 3.140 3.230 274,000 877,100 3.2011 2.615 2.615 2.665 2.615 2.690 329,021 2.6658 -1.57%
2024-04-15 0 3.190 3.190 3.200 3.130 3.190 6,000 18,940 3.1567 2.657 2.657 2.665 2.607 2.657 7,205 2.6288 1.59%
2024-04-12 0 3.140 3.130 3.210 3.140 3.200 110,000 349,460 3.1769 2.615 2.607 2.673 2.615 2.665 132,089 2.6456 -0.32%
2024-04-11 0 3.150 3.150 3.320 3.140 3.240 36,000 114,660 3.1850 2.623 2.623 2.765 2.615 2.698 43,229 2.6524 -0.32%
2024-04-10 0 3.160 3.160 3.280 3.140 3.250 120,000 382,100 3.1842 2.632 2.632 2.732 2.615 2.707 144,097 2.6517 -1.25%
2024-04-09 0 3.200 3.200 3.240 3.130 3.260 14,000 44,380 3.1700 2.665 2.665 2.698 2.607 2.715 16,811 2.6399 -2.14%
2024-04-08 0 3.270 3.190 3.270 3.190 3.280 50,000 160,120 3.2024 2.723 2.657 2.723 2.657 2.732 60,040 2.6669 2.83%
2024-04-05 0 3.180 3.180 3.250 3.180 3.250 20,000 63,740 3.1870 2.648 2.648 2.707 2.648 2.707 24,016 2.6541 0.63%
2024-04-03 0 3.160 3.140 3.250 3.100 3.280 74,000 232,520 3.1422 2.632 2.615 2.707 2.582 2.732 88,860 2.6167 0.64%
2024-04-02 0 3.140 3.140 3.230 3.130 3.220 260,000 817,920 3.1458 2.615 2.615 2.690 2.607 2.682 312,209 2.6198 -2.79%
2024-03-28 0 3.230 3.160 3.250 3.100 3.270 148,000 467,820 3.1609 2.690 2.632 2.707 2.582 2.723 177,719 2.6324 -0.31%
2024-03-27 0 3.240 3.170 3.240 3.180 3.280 94,000 302,580 3.2189 2.698 2.640 2.698 2.648 2.732 112,876 2.6806 -3.57%
2024-03-26 0 3.360 3.260 3.360 3.250 3.400 14,000 46,980 3.3557 2.798 2.715 2.798 2.707 2.831 16,811 2.7946 2.75%
2024-03-25 0 3.270 3.270 3.350 3.260 3.410 112,000 369,460 3.2988 2.723 2.723 2.790 2.715 2.840 134,490 2.7471 -4.11%
2024-03-22 0 3.410 3.410 3.440 3.310 3.440 40,000 133,720 3.3430 2.840 2.840 2.865 2.756 2.865 48,032 2.7840 -0.58%
2024-03-21 0 3.430 3.360 3.430 3.310 3.430 92,000 311,920 3.3904 2.856 2.798 2.856 2.756 2.856 110,474 2.8235 1.18%
2024-03-20 0 3.390 3.240 3.400 3.240 3.400 44,000 148,260 3.3695 2.823 2.698 2.831 2.698 2.831 52,835 2.8061 0.00%
2024-03-19 0 3.390 3.350 3.400 3.360 3.490 168,000 571,120 3.3995 2.823 2.790 2.831 2.798 2.906 201,735 2.8310 3.67%
2024-03-18 0 3.270 3.270 3.450 3.260 3.380 154,000 513,800 3.3364 2.723 2.723 2.873 2.715 2.815 184,924 2.7784 -2.39%
2024-03-15 0 3.350 3.310 3.350 3.320 3.450 64,000 215,300 3.3641 2.790 2.756 2.790 2.765 2.873 76,852 2.8015 0.00%
2024-03-14 0 3.350 3.210 3.350 3.210 3.350 142,000 462,160 3.2546 2.790 2.673 2.790 2.673 2.790 170,514 2.7104 2.45%
2024-03-13 0 3.270 3.230 3.270 3.150 3.270 242,000 782,680 3.2342 2.723 2.690 2.723 2.623 2.723 290,595 2.6934 3.81%
2024-03-12 0 3.150 3.150 3.230 3.150 3.200 102,000 323,600 3.1725 2.623 2.623 2.690 2.623 2.665 122,482 2.6420 -1.56%
2024-03-11 0 3.200 3.160 3.200 3.150 3.250 78,000 249,600 3.2000 2.665 2.632 2.665 2.623 2.707 93,663 2.6649 0.95%
2024-03-08 0 3.170 3.120 3.220 3.050 3.220 184,000 584,080 3.1743 2.640 2.598 2.682 2.540 2.682 220,948 2.6435 2.26%
2024-03-07 0 3.100 3.050 3.150 3.100 3.250 78,000 245,180 3.1433 2.582 2.540 2.623 2.582 2.707 93,663 2.6177 -0.96%
2024-03-06 0 3.130 3.130 3.170 3.130 3.170 66,000 208,240 3.1552 2.607 2.607 2.640 2.607 2.640 79,253 2.6275 1.29%
2024-03-05 0 3.090 3.090 3.140 3.080 3.090 26,000 80,200 3.0846 2.573 2.573 2.615 2.565 2.573 31,221 2.5688 -0.32%
2024-03-04 0 3.100 3.060 3.090 3.100 3.100 8,000 24,800 3.1000 2.582 2.548 2.573 2.582 2.582 9,606 2.5816 -1.90%
2024-03-01 0 3.160 3.110 3.160 3.100 3.160 56,000 175,800 3.1393 2.632 2.590 2.632 2.582 2.632 67,245 2.6143 0.00%
2024-02-29 0 3.160 3.130 3.160 3.130 3.200 122,000 382,820 3.1379 2.632 2.607 2.632 2.607 2.665 146,498 2.6131 1.94%
2024-02-28 0 3.100 3.090 3.100 3.080 3.200 524,000 1,649,220 3.1474 2.582 2.573 2.582 2.565 2.665 629,222 2.6210 5.08%
2024-02-27 0 2.950 2.950 3.000 2.910 3.000 180,000 534,320 2.9684 2.457 2.457 2.498 2.423 2.498 216,145 2.4720 1.37%
2024-02-26 0 2.910 2.910 2.950 2.810 2.950 212,000 604,340 2.8507 2.423 2.423 2.457 2.340 2.457 254,571 2.3740 3.56%
2024-02-23 0 2.810 2.800 2.880 2.800 2.810 40,000 112,380 2.8095 2.340 2.332 2.398 2.332 2.340 48,032 2.3397 0.36%
2024-02-22 0 2.800 2.800 2.880 2.730 2.800 210,000 578,920 2.7568 2.332 2.332 2.398 2.273 2.332 252,169 2.2958 2.19%
2024-02-21 0 2.740 2.740 2.800 2.720 2.850 314,000 885,940 2.8215 2.282 2.282 2.332 2.265 2.373 377,053 2.3496 -1.79%
2024-02-20 0 2.790 2.780 2.850 2.790 2.790 24,000 66,960 2.7900 2.323 2.315 2.373 2.323 2.323 28,819 2.3234 0.00%
2024-02-19 0 2.790 2.780 2.850 2.770 2.790 24,000 66,740 2.7808 2.323 2.315 2.373 2.307 2.323 28,819 2.3158 0.36%
2024-02-16 0 2.780 2.740 2.830 2.770 2.830 22,000 61,560 2.7982 2.315 2.282 2.357 2.307 2.357 26,418 2.3303 1.46%
2024-02-15 0 2.740 2.740 2.840 2.740 2.830 34,000 95,140 2.7982 2.282 2.282 2.365 2.282 2.357 40,827 2.3303 -1.08%
2024-02-14 0 2.770 2.730 2.770 - - 6,000 16,380 2.7300 2.307 2.273 2.307 - - 7,205 2.2735 0.00%
2024-02-09 0 2.770 2.730 2.770 2.790 2.790 10,000 27,900 2.7900 2.307 2.273 2.307 2.323 2.323 12,008 2.3234 1.47%
2024-02-08 0 2.730 2.720 2.730 2.720 2.730 16,000 43,620 2.7263 2.273 2.265 2.273 2.265 2.273 19,213 2.2704 0.74%
2024-02-07 0 2.710 2.700 2.780 2.710 2.710 12,000 32,520 2.7100 2.257 2.248 2.315 2.257 2.257 14,410 2.2568 -3.21%
2024-02-06 0 2.800 2.730 2.800 2.730 2.800 30,000 82,720 2.7573 2.332 2.273 2.332 2.273 2.332 36,024 2.2962 2.94%
2024-02-05 0 2.720 2.670 2.720 2.700 2.720 54,000 145,840 2.7007 2.265 2.224 2.265 2.248 2.265 64,843 2.2491 0.74%
2024-02-02 0 2.700 2.700 2.740 2.690 2.740 84,000 228,100 2.7155 2.248 2.248 2.282 2.240 2.282 100,868 2.2614 0.37%
2024-02-01 0 2.690 2.680 2.720 2.670 2.720 22,000 59,320 2.6964 2.240 2.232 2.265 2.224 2.265 26,418 2.2455 -1.10%
2024-01-31 0 2.720 2.700 2.750 2.700 2.750 234,000 636,220 2.7189 2.265 2.248 2.290 2.248 2.290 280,988 2.2642 -0.73%
2024-01-30 0 2.740 2.740 2.750 2.740 2.750 36,000 98,860 2.7461 2.282 2.282 2.290 2.282 2.290 43,229 2.2869 1.48%
2024-01-29 0 2.700 2.700 2.800 2.700 2.830 50,000 138,400 2.7680 2.248 2.248 2.332 2.248 2.357 60,040 2.3051 -4.59%
2024-01-26 0 2.830 2.800 2.880 - - 0 0 - 2.357 2.332 2.398 - - 0 - 0.00%
2024-01-25 0 2.830 2.750 2.850 2.750 2.830 8,000 22,320 2.7900 2.357 2.290 2.373 2.290 2.357 9,606 2.3234 4.04%
2024-01-24 0 2.720 2.710 2.780 2.720 2.720 2,000 5,440 2.7200 2.265 2.257 2.315 2.265 2.265 2,402 2.2651 -1.81%
2024-01-23 0 2.770 2.770 2.780 2.700 2.780 128,000 351,020 2.7423 2.307 2.307 2.315 2.248 2.315 153,703 2.2838 0.36%
2024-01-22 0 2.760 2.750 2.780 2.760 2.820 44,000 121,860 2.7695 2.298 2.290 2.315 2.298 2.348 52,835 2.3064 -1.78%
2024-01-19 0 2.810 2.810 2.900 2.810 2.820 30,000 84,500 2.8167 2.340 2.340 2.415 2.340 2.348 36,024 2.3456 -0.35%
2024-01-18 0 2.820 2.820 2.870 2.820 2.860 84,000 237,980 2.8331 2.348 2.348 2.390 2.348 2.382 100,868 2.3593 1.08%
2024-01-17 0 2.790 2.790 2.820 2.790 2.850 256,000 716,700 2.7996 2.323 2.323 2.348 2.323 2.373 307,406 2.3314 -2.11%
2024-01-16 0 2.850 2.850 2.880 2.850 2.930 312,000 899,380 2.8826 2.373 2.373 2.398 2.373 2.440 374,651 2.4006 -2.73%
2024-01-15 0 2.930 2.900 2.950 2.930 2.930 2,000 5,860 2.9300 2.440 2.415 2.457 2.440 2.440 2,402 2.4400 -0.34%
2024-01-12 0 2.940 2.930 3.080 2.930 2.940 22,000 64,480 2.9309 2.448 2.440 2.565 2.440 2.448 26,418 2.4408 0.34%
2024-01-11 0 2.930 2.900 2.930 2.900 2.930 90,000 263,260 2.9251 2.440 2.415 2.440 2.415 2.440 108,072 2.4360 1.38%
2024-01-10 0 2.890 2.890 2.930 2.890 2.930 32,000 93,040 2.9075 2.407 2.407 2.440 2.407 2.440 38,426 2.4213 0.00%
2024-01-09 0 2.890 2.890 2.950 2.880 2.910 82,000 237,120 2.8917 2.407 2.407 2.457 2.398 2.423 98,466 2.4081 -1.03%
2024-01-08 0 2.920 2.920 2.960 2.920 2.960 144,000 426,120 2.9592 2.432 2.432 2.465 2.432 2.465 172,916 2.4643 -1.35%
2024-01-05 0 2.960 2.960 2.970 2.960 3.000 102,000 302,120 2.9620 2.465 2.465 2.473 2.465 2.498 122,482 2.4666 0.00%
2024-01-04 0 2.960 2.960 2.970 2.960 2.970 130,000 384,940 2.9611 2.465 2.465 2.473 2.465 2.473 156,105 2.4659 -0.34%
2024-01-03 0 2.970 2.960 2.990 2.960 2.970 22,000 65,240 2.9655 2.473 2.465 2.490 2.465 2.473 26,418 2.4696 -0.67%
2024-01-02 0 2.990 2.970 2.990 2.970 2.990 46,000 136,724 2.9723 2.490 2.473 2.490 2.473 2.490 55,237 2.4752 0.67%
2023-12-29 0 2.970 2.910 2.980 2.870 2.980 54,000 158,960 2.9437 2.473 2.423 2.482 2.390 2.482 64,843 2.4514 1.37%
2023-12-28 0 2.930 2.930 2.940 2.910 2.980 68,000 201,380 2.9615 2.440 2.440 2.448 2.423 2.482 81,655 2.4662 0.69%
2023-12-27 0 2.910 2.870 2.950 - - 0 0 - 2.423 2.390 2.457 - - 0 - 0.00%
2023-12-22 0 2.910 2.910 2.960 2.910 2.980 10,000 29,520 2.9520 2.423 2.423 2.465 2.423 2.482 12,008 2.4584 -1.69%
2023-12-21 0 2.960 2.900 2.960 2.960 2.980 22,000 65,400 2.9727 2.465 2.415 2.465 2.465 2.482 26,418 2.4756 0.34%
2023-12-20 0 2.950 2.950 2.980 2.940 3.000 120,000 356,600 2.9717 2.457 2.457 2.482 2.448 2.498 144,097 2.4747 -0.34%
2023-12-19 0 2.960 2.880 2.960 2.980 3.080 86,000 263,420 3.0630 2.465 2.398 2.465 2.482 2.565 103,269 2.5508 2.07%
2023-12-18 0 2.900 2.880 2.930 2.900 2.980 44,000 128,860 2.9286 2.415 2.398 2.440 2.415 2.482 52,835 2.4389 -0.68%
2023-12-15 0 2.920 2.920 2.930 2.870 2.940 62,000 180,740 2.9152 2.432 2.432 2.440 2.390 2.448 74,450 2.4277 -0.34%
2023-12-14 0 2.930 2.870 2.930 2.870 2.930 90,000 260,020 2.8891 2.440 2.390 2.440 2.390 2.440 108,072 2.4060 2.09%
2023-12-13 0 2.870 2.850 2.870 2.870 2.900 36,000 103,540 2.8761 2.390 2.373 2.390 2.390 2.415 43,229 2.3952 -1.03%
2023-12-12 0 2.900 2.850 2.920 2.900 2.900 14,000 40,600 2.9000 2.415 2.373 2.432 2.415 2.415 16,811 2.4150 2.11%
2023-12-11 0 2.840 2.830 2.940 2.830 2.880 72,000 204,760 2.8439 2.365 2.357 2.448 2.357 2.398 86,458 2.3683 -3.40%
2023-12-08 0 2.940 2.890 2.940 - - 0 0 - 2.448 2.407 2.448 - - 0 - 0.00%
2023-12-07 0 2.940 2.900 3.030 2.880 2.940 110,000 318,180 2.8925 2.448 2.415 2.523 2.398 2.448 132,089 2.4088 1.73%
2023-12-06 0 2.890 2.890 2.950 2.890 2.950 56,000 163,520 2.9200 2.407 2.407 2.457 2.407 2.457 67,245 2.4317 -0.69%
2023-12-05 0 2.910 2.910 2.930 2.910 2.930 60,000 175,220 2.9203 2.423 2.423 2.440 2.423 2.440 72,048 2.4320 -2.35%
2023-12-04 0 2.980 2.970 3.000 2.920 2.980 6,000 17,600 2.9333 2.482 2.473 2.498 2.432 2.482 7,205 2.4428 0.00%
2023-12-01 0 2.980 2.980 3.040 2.980 2.980 2,000 5,960 2.9800 2.482 2.482 2.532 2.482 2.482 2,402 2.4817 0.00%
2023-11-30 0 2.980 2.980 3.030 2.980 3.010 18,000 54,080 3.0044 2.482 2.482 2.523 2.482 2.507 21,614 2.5020 -1.00%
2023-11-29 0 3.010 2.970 3.050 3.010 3.010 56,000 168,460 3.0082 2.507 2.473 2.540 2.507 2.507 67,245 2.5052 0.67%
2023-11-28 0 2.990 2.970 3.010 2.990 3.010 78,000 233,600 2.9949 2.490 2.473 2.507 2.490 2.507 93,663 2.4941 0.00%
2023-11-27 0 2.990 2.970 3.050 - - 0 0 - 2.490 2.473 2.540 - - 0 - 0.00%
2023-11-24 0 2.990 2.990 3.030 2.990 2.990 8,000 23,859 2.9824 2.490 2.490 2.523 2.490 2.490 9,606 2.4836 -2.61%
2023-11-23 0 3.070 3.060 3.070 2.960 3.070 20,000 60,660 3.0330 2.557 2.548 2.557 2.465 2.557 24,016 2.5258 1.32%
2023-11-22 0 3.030 2.960 3.050 2.960 3.030 22,000 65,320 2.9691 2.523 2.465 2.540 2.465 2.523 26,418 2.4726 1.34%
2023-11-21 0 2.990 2.990 3.010 2.990 3.000 196,000 587,860 2.9993 2.490 2.490 2.507 2.490 2.498 235,358 2.4977 1.01%
2023-11-20 0 2.960 2.950 3.010 2.890 3.040 40,000 117,380 2.9345 2.465 2.457 2.507 2.407 2.532 48,032 2.4438 1.72%
2023-11-17 0 2.910 2.910 2.920 2.910 2.920 68,000 198,339 2.9168 2.423 2.423 2.432 2.423 2.432 81,655 2.4290 -1.02%
2023-11-16 0 2.940 2.940 3.060 2.940 2.940 6,000 17,580 2.9300 2.448 2.448 2.548 2.448 2.448 7,205 2.4400 -0.68%
2023-11-15 0 2.960 2.950 3.000 2.960 2.990 20,000 59,460 2.9730 2.465 2.457 2.498 2.465 2.490 24,016 2.4758 -1.33%
2023-11-14 0 3.000 2.930 3.000 2.910 3.000 38,000 113,480 2.9863 2.498 2.440 2.498 2.423 2.498 45,631 2.4869 1.69%
2023-11-13 0 2.950 2.950 2.990 2.950 2.950 24,000 70,800 2.9500 2.457 2.457 2.490 2.457 2.457 28,819 2.4567 0.00%
2023-11-10 0 2.950 2.950 2.990 2.920 3.000 88,000 259,680 2.9509 2.457 2.457 2.490 2.432 2.498 105,671 2.4574 -2.32%
2023-11-09 0 3.020 2.990 3.040 2.950 3.020 84,000 250,020 2.9764 2.515 2.490 2.532 2.457 2.515 100,868 2.4787 0.67%
2023-11-08 0 3.000 2.980 3.000 3.000 3.040 84,000 253,360 3.0162 2.498 2.482 2.498 2.498 2.532 100,868 2.5118 -1.32%
2023-11-07 0 3.040 3.030 3.060 3.040 3.100 18,000 55,160 3.0644 2.532 2.523 2.548 2.532 2.582 21,614 2.5520 -3.18%
2023-11-06 0 3.140 3.050 3.150 3.010 3.150 42,000 130,000 3.0952 2.615 2.540 2.623 2.507 2.623 50,434 2.5776 4.32%
2023-11-03 0 3.010 3.010 3.050 3.000 3.080 276,000 836,540 3.0309 2.507 2.507 2.540 2.498 2.565 331,422 2.5241 -2.27%
2023-11-02 0 3.080 2.980 3.080 3.000 3.090 106,000 318,660 3.0062 2.565 2.482 2.565 2.498 2.573 127,285 2.5035 0.00%
2023-11-01 0 3.080 2.980 3.380 - - 0 0 - 2.565 2.482 2.815 - - 0 - 0.00%
2023-10-31 0 3.080 3.010 3.080 3.000 3.080 122,000 371,680 3.0466 2.565 2.507 2.565 2.498 2.565 146,498 2.5371 0.65%
2023-10-30 0 3.060 3.030 3.080 - - 0 0 - 2.548 2.523 2.565 - - 0 - -0.65%
2023-10-27 0 3.080 3.050 3.140 - - 0 0 - 2.565 2.540 2.615 - - 0 - 0.00%
2023-10-26 0 3.080 3.010 3.080 3.020 3.080 38,000 116,320 3.0611 2.565 2.507 2.565 2.515 2.565 45,631 2.5492 -1.28%
2023-10-25 0 3.120 3.100 3.120 3.070 3.150 140,000 433,780 3.0984 2.598 2.582 2.598 2.557 2.623 168,113 2.5803 1.96%
2023-10-24 0 3.060 3.000 3.150 2.970 3.250 904,000 2,735,820 3.0263 2.548 2.498 2.623 2.473 2.707 1,085,528 2.5203 -5.56%
2023-10-20 0 3.240 3.150 3.240 3.150 3.240 34,000 107,640 3.1659 2.698 2.623 2.698 2.623 2.698 40,827 2.6365 0.00%
2023-10-19 0 3.240 3.240 3.370 3.220 3.390 52,000 171,100 3.2904 2.698 2.698 2.806 2.682 2.823 62,442 2.7401 -1.82%
2023-10-18 0 3.300 3.280 3.370 3.160 3.370 88,000 290,480 3.3009 2.748 2.732 2.806 2.632 2.806 105,671 2.7489 0.61%
2023-10-17 0 3.280 3.150 3.430 3.200 3.280 52,000 170,280 3.2746 2.732 2.623 2.856 2.665 2.732 62,442 2.7270 -0.61%
2023-10-16 0 3.300 3.290 3.430 3.290 3.430 6,000 20,020 3.3367 2.748 2.740 2.856 2.740 2.856 7,205 2.7787 0.61%
2023-10-13 0 3.280 3.250 3.300 3.250 3.300 98,000 321,800 3.2837 2.732 2.707 2.748 2.707 2.748 117,679 2.7346 -4.09%
2023-10-12 0 3.420 3.340 3.460 3.310 3.420 106,000 354,760 3.3468 2.848 2.781 2.881 2.756 2.848 127,285 2.7871 3.32%
2023-10-11 0 3.310 3.310 3.400 3.290 3.310 8,000 26,220 3.2775 2.756 2.756 2.831 2.740 2.756 9,606 2.7294 0.00%
2023-10-10 0 3.310 3.310 3.360 3.300 3.300 10,000 33,000 3.3000 2.756 2.756 2.798 2.748 2.748 12,008 2.7482 0.61%
2023-10-09 0 3.290 3.250 3.290 3.390 3.390 4,000 13,560 3.3900 2.740 2.707 2.740 2.823 2.823 4,803 2.8231 2.49%
2023-10-06 0 3.210 3.210 3.440 3.160 3.270 8,000 25,900 3.2375 2.673 2.673 2.865 2.632 2.723 9,606 2.6961 -1.53%
2023-10-05 0 3.260 3.270 3.430 3.250 3.360 30,000 97,940 3.2647 2.715 2.723 2.856 2.707 2.798 36,024 2.7187 -1.51%
2023-10-04 0 3.310 3.300 3.310 3.250 3.310 46,000 151,080 3.2843 2.756 2.748 2.756 2.707 2.756 55,237 2.7351 0.00%
2023-10-03 0 3.310 3.220 3.390 3.170 3.390 100,000 326,100 3.2610 2.756 2.682 2.823 2.640 2.823 120,081 2.7157 0.30%
2023-09-29 0 3.300 3.220 3.370 3.290 3.310 84,000 277,100 3.2988 2.748 2.682 2.806 2.740 2.756 100,868 2.7472 0.61%
2023-09-28 0 3.280 3.240 3.300 3.200 3.310 114,000 374,260 3.2830 2.732 2.698 2.748 2.665 2.756 136,892 2.7340 3.14%
2023-09-27 0 3.180 3.180 3.230 3.180 3.350 230,000 751,400 3.2670 2.648 2.648 2.690 2.648 2.790 276,185 2.7206 0.95%
2023-09-26 0 3.150 3.150 3.280 3.150 3.190 26,000 82,040 3.1554 2.623 2.623 2.732 2.623 2.657 31,221 2.6277 -0.32%
2023-09-25 0 3.160 3.160 3.180 3.160 3.250 156,000 497,720 3.1905 2.632 2.632 2.648 2.632 2.707 187,326 2.6570 -2.77%
2023-09-22 0 3.250 3.250 3.390 3.250 3.300 128,000 419,040 3.2738 2.707 2.707 2.823 2.707 2.748 153,703 2.7263 -1.52%
2023-09-21 0 3.300 3.270 3.300 3.260 3.300 76,000 250,000 3.2895 2.748 2.723 2.748 2.715 2.748 91,261 2.7394 0.00%
2023-09-20 0 3.300 3.280 3.290 3.270 3.310 95,000 313,250 3.2974 2.748 2.732 2.740 2.723 2.756 114,076 2.7460 0.00%
2023-09-19 0 3.300 3.270 3.410 3.250 3.300 44,000 144,380 3.2814 2.748 2.723 2.840 2.707 2.748 52,835 2.7326 0.00%
2023-09-18 0 3.300 3.300 3.340 3.300 3.380 20,000 67,060 3.3530 2.748 2.748 2.781 2.748 2.815 24,016 2.7923 -2.08%
2023-09-15 0 3.370 3.350 3.420 3.330 3.370 8,000 26,720 3.3400 2.806 2.790 2.848 2.773 2.806 9,606 2.7815 -1.17%
2023-09-14 0 3.410 3.330 3.420 3.260 3.470 88,000 299,559 3.4041 2.840 2.773 2.848 2.715 2.890 105,671 2.8348 3.96%
2023-09-13 0 3.280 3.270 3.340 3.270 3.300 22,000 72,460 3.2936 2.732 2.723 2.781 2.723 2.748 26,418 2.7429 0.00%
2023-09-12 0 3.280 3.250 3.280 3.250 3.290 60,000 196,020 3.2670 2.732 2.707 2.732 2.707 2.740 72,048 2.7207 0.00%
2023-09-11 0 3.280 3.270 3.280 3.280 3.410 50,000 166,199 3.3240 2.732 2.723 2.732 2.732 2.840 60,040 2.7681 -3.24%
2023-09-07 0 3.390 3.290 3.390 3.290 3.390 76,000 253,380 3.3339 2.823 2.740 2.823 2.740 2.823 91,261 2.7764 3.04%
2023-09-06 0 3.290 3.250 3.330 3.220 3.330 94,000 309,740 3.2951 2.740 2.707 2.773 2.682 2.773 112,876 2.7441 1.86%
2023-09-05 0 3.230 3.320 3.330 3.220 3.350 92,000 300,280 3.2639 2.690 2.765 2.773 2.682 2.790 110,474 2.7181 0.00%
2023-09-04 0 3.230 3.200 3.230 3.160 3.270 96,000 308,699 3.2156 2.690 2.665 2.690 2.632 2.723 115,277 2.6779 2.54%
2023-08-31 0 3.150 3.140 3.160 3.140 3.220 50,000 157,520 3.1504 2.623 2.615 2.632 2.615 2.682 60,040 2.6236 -2.17%
2023-08-30 0 3.220 3.120 3.220 3.120 3.220 98,000 307,520 3.1380 2.682 2.598 2.682 2.598 2.682 117,679 2.6132 2.22%
2023-08-29 0 3.150 3.130 3.150 3.120 3.150 24,000 75,080 3.1283 2.623 2.607 2.623 2.598 2.623 28,819 2.6052 1.61%
2023-08-28 0 3.100 3.100 3.160 3.070 3.160 58,000 180,580 3.1134 2.582 2.582 2.632 2.557 2.632 69,647 2.5928 -0.32%
2023-08-25 0 3.110 3.070 3.120 3.070 3.230 116,000 365,220 3.1484 2.590 2.557 2.598 2.557 2.690 139,293 2.6219 0.00%
2023-08-24 0 3.110 3.100 3.190 3.100 3.160 112,000 351,240 3.1361 2.590 2.582 2.657 2.582 2.632 134,490 2.6116 0.97%
2023-08-23 0 3.080 3.050 3.080 3.040 3.090 262,000 800,622 3.0558 2.565 2.540 2.565 2.532 2.573 314,611 2.5448 1.32%
2023-08-22 0 3.040 3.040 3.060 3.040 3.090 172,000 525,160 3.0533 2.532 2.532 2.548 2.532 2.573 206,538 2.5427 -1.30%
2023-08-21 0 3.080 3.050 3.120 3.050 3.130 130,000 398,200 3.0631 2.565 2.540 2.598 2.540 2.607 156,105 2.5509 -1.60%
2023-08-18 0 3.130 3.080 3.130 3.100 3.130 146,004 453,272 3.1045 2.607 2.565 2.607 2.582 2.607 175,322 2.5854 0.00%
2023-08-17 0 3.130 3.100 3.130 3.010 3.140 214,000 658,610 3.0776 2.607 2.582 2.607 2.507 2.615 256,972 2.5630 3.64%
2023-08-16 0 3.020 3.020 3.070 3.000 3.080 472,000 1,432,760 3.0355 2.515 2.515 2.557 2.498 2.565 566,780 2.5279 -0.66%
2023-08-15 0 3.040 3.030 3.090 3.020 3.230 910,000 2,821,059 3.1001 2.532 2.523 2.573 2.515 2.690 1,092,733 2.5817 -7.60%
2023-08-14 0 3.290 3.270 3.290 3.250 3.500 318,000 1,075,139 3.3809 2.740 2.723 2.740 2.707 2.915 381,856 2.8156 -7.84%
2023-08-11 0 3.570 3.470 3.700 3.470 3.570 44,000 153,820 3.4959 2.973 2.890 3.081 2.890 2.973 52,835 2.9113 2.29%
2023-08-10 0 3.540 3.550 3.700 3.510 3.570 144,000 508,680 3.5325 2.906 2.915 3.038 2.882 2.931 175,393 2.9002 0.28%
2023-08-09 0 3.530 3.510 3.650 3.480 3.650 202,730 726,260 3.5824 2.898 2.882 2.997 2.857 2.997 246,927 2.9412 -3.55%
2023-08-08 0 3.660 3.580 3.660 3.600 3.800 318,000 1,172,239 3.6863 3.005 2.939 3.005 2.956 3.120 387,327 3.0265 -3.68%
2023-08-07 0 3.800 3.760 3.840 3.780 3.900 142,000 539,909 3.8022 3.120 3.087 3.153 3.103 3.202 172,957 3.1216 -2.56%
2023-08-04 0 3.900 3.850 3.900 3.850 3.920 450,000 1,754,400 3.8987 3.202 3.161 3.202 3.161 3.218 548,104 3.2009 -1.76%
2023-08-03 0 3.970 3.920 3.970 3.850 4.050 44,000 173,779 3.9495 3.259 3.218 3.259 3.161 3.325 53,592 3.2426 -1.49%
2023-08-02 0 4.030 3.930 4.040 3.920 4.110 220,000 874,940 3.9770 3.309 3.227 3.317 3.218 3.374 267,962 3.2652 0.75%
2023-08-01 0 4.000 3.980 4.050 4.000 4.140 294,000 1,193,820 4.0606 3.284 3.268 3.325 3.284 3.399 358,095 3.3338 -4.53%
2023-07-31 0 4.190 4.150 4.190 4.130 4.300 296,000 1,253,260 4.2340 3.440 3.407 3.440 3.391 3.530 360,531 3.4762 -0.24%
2023-07-28 0 4.200 4.110 4.200 4.100 4.200 242,000 1,002,780 4.1437 3.448 3.374 3.448 3.366 3.448 294,758 3.4020 1.94%
2023-07-27 0 4.120 4.110 4.120 4.110 4.200 368,000 1,530,720 4.1596 3.383 3.374 3.383 3.374 3.448 448,227 3.4151 0.24%
2023-07-26 0 4.110 4.030 4.110 4.020 4.110 38,000 153,860 4.0489 3.374 3.309 3.374 3.300 3.374 46,284 3.3242 2.24%
2023-07-25 0 4.020 4.000 4.020 4.000 4.050 134,000 539,499 4.0261 3.300 3.284 3.300 3.284 3.325 163,213 3.3055 0.75%
2023-07-24 0 3.990 3.990 4.020 3.980 4.060 90,000 361,700 4.0189 3.276 3.276 3.300 3.268 3.333 109,621 3.2996 -1.72%
2023-07-21 0 4.060 4.010 4.060 4.010 4.090 86,000 348,740 4.0551 3.333 3.292 3.333 3.292 3.358 104,749 3.3293 0.50%
2023-07-20 0 4.040 4.000 4.040 3.970 4.070 122,110 490,598 4.0177 3.317 3.284 3.317 3.259 3.342 148,731 3.2986 2.02%
2023-07-19 0 3.960 3.940 3.970 3.930 4.130 372,000 1,487,659 3.9991 3.251 3.235 3.259 3.227 3.391 453,099 3.2833 -3.18%
2023-07-18 0 4.090 4.080 4.090 4.070 4.160 962,000 3,953,500 4.1097 3.358 3.350 3.358 3.342 3.415 1,171,724 3.3741 -13.89%
2023-07-14 0 4.750 4.720 4.740 4.710 4.750 38,000 179,840 4.7326 3.900 3.875 3.892 3.867 3.900 46,284 3.8855 -1.86%
2023-07-13 0 4.840 4.730 4.840 4.700 4.840 190,000 899,080 4.7320 3.974 3.883 3.974 3.859 3.974 231,422 3.8850 -0.62%
2023-07-12 0 4.870 4.710 4.870 4.510 4.870 384,000 1,762,300 4.5893 3.998 3.867 3.998 3.703 3.998 467,715 3.7679 3.18%
2023-07-11 0 4.720 4.700 4.750 4.700 4.750 50,000 236,720 4.7344 3.875 3.859 3.900 3.859 3.900 60,900 3.8870 -0.42%
2023-07-10 0 4.740 4.730 4.750 4.740 5.000 160,000 761,880 4.7618 3.892 3.883 3.900 3.892 4.105 194,881 3.9095 0.42%
2023-07-07 0 4.720 4.720 4.870 4.720 4.800 16,000 76,000 4.7500 3.875 3.875 3.998 3.875 3.941 19,488 3.8998 -3.28%
2023-07-06 0 4.880 4.810 4.880 4.800 4.920 42,000 202,500 4.8214 4.007 3.949 4.007 3.941 4.039 51,156 3.9585 -0.81%
2023-07-05 0 4.920 4.840 4.920 4.800 4.920 106,000 516,480 4.8725 4.039 3.974 4.039 3.941 4.039 129,109 4.0003 2.29%
2023-07-04 0 4.810 4.800 4.840 4.810 4.840 72,000 346,520 4.8128 3.949 3.941 3.974 3.949 3.974 87,697 3.9513 -0.62%
2023-07-03 0 4.840 4.730 4.840 4.730 4.840 170,000 809,800 4.7635 3.974 3.883 3.974 3.883 3.974 207,061 3.9109 2.33%
2023-06-30 0 4.730 4.710 4.760 4.700 4.840 152,000 718,320 4.7258 3.883 3.867 3.908 3.859 3.974 185,137 3.8799 -2.27%
2023-06-29 0 4.840 4.700 4.840 4.700 4.840 154,000 736,800 4.7844 3.974 3.859 3.974 3.859 3.974 187,573 3.9281 2.98%
2023-06-28 0 4.700 4.700 4.750 4.700 4.860 84,000 400,980 4.7736 3.859 3.859 3.900 3.859 3.990 102,313 3.9192 0.00%
2023-06-27 0 4.700 4.680 4.700 4.690 4.720 16,000 75,340 4.7088 3.859 3.842 3.859 3.851 3.875 19,488 3.8659 0.64%
2023-06-26 0 4.670 4.640 4.680 4.600 4.700 56,000 261,200 4.6643 3.834 3.809 3.842 3.777 3.859 68,208 3.8294 -1.48%
2023-06-23 0 4.740 4.630 4.740 4.610 4.800 110,000 517,040 4.7004 3.892 3.801 3.892 3.785 3.941 133,981 3.8591 1.72%
2023-06-21 0 4.660 4.660 4.720 4.660 4.700 106,000 494,740 4.6674 3.826 3.826 3.875 3.826 3.859 129,109 3.8320 -2.10%
2023-06-20 0 4.760 4.700 4.760 4.700 4.770 124,000 583,900 4.7089 3.908 3.859 3.908 3.859 3.916 151,033 3.8660 0.42%
2023-06-19 0 4.740 4.720 4.740 4.720 4.770 10,000 47,460 4.7460 3.892 3.875 3.892 3.875 3.916 12,180 3.8965 -0.63%
2023-06-16 0 4.770 4.720 4.770 4.700 4.790 134,000 635,400 4.7418 3.916 3.875 3.916 3.859 3.933 163,213 3.8931 0.00%
2023-06-15 0 4.770 4.800 4.850 4.730 4.890 292,000 1,398,980 4.7910 3.916 3.941 3.982 3.883 4.015 355,658 3.9335 -2.05%
2023-06-14 0 4.870 4.870 4.930 4.860 5.040 82,000 401,780 4.8998 3.998 3.998 4.048 3.990 4.138 99,877 4.0228 -0.61%
2023-06-13 0 4.900 4.900 4.920 4.840 4.950 26,000 128,000 4.9231 4.023 4.023 4.039 3.974 4.064 31,668 4.0419 0.00%
2023-06-12 0 4.900 4.870 4.900 4.870 4.940 34,000 166,780 4.9053 4.023 3.998 4.023 3.998 4.056 41,412 4.0273 1.45%
2023-06-09 0 4.830 4.900 4.920 4.810 4.910 28,000 135,280 4.8314 3.965 4.023 4.039 3.949 4.031 34,104 3.9667 -1.02%
2023-06-08 0 4.880 4.880 4.910 4.870 5.050 60,000 296,120 4.9353 4.007 4.007 4.031 3.998 4.146 73,081 4.0520 1.04%
2023-06-07 0 4.830 4.830 4.880 4.700 5.000 162,000 791,060 4.8831 3.965 3.965 4.007 3.859 4.105 197,317 4.0091 -3.21%
2023-06-06 0 4.990 4.990 5.000 4.830 4.990 156,000 773,240 4.9567 4.097 4.097 4.105 3.965 4.097 190,009 4.0695 0.81%
2023-06-05 0 4.950 4.900 4.950 4.850 4.950 166,000 810,780 4.8842 4.064 4.023 4.064 3.982 4.064 202,189 4.0100 0.20%
2023-06-02 0 4.940 4.900 4.940 4.830 4.950 274,000 1,334,580 4.8707 4.056 4.023 4.056 3.965 4.064 333,734 3.9989 3.78%
2023-06-01 0 4.760 4.700 4.760 4.650 4.800 66,000 312,840 4.7400 3.908 3.859 3.908 3.818 3.941 80,389 3.8916 0.63%
2023-05-31 0 4.730 4.730 4.770 4.710 4.910 58,000 275,960 4.7579 3.883 3.883 3.916 3.867 4.031 70,644 3.9063 -0.84%
2023-05-30 0 4.770 4.770 4.830 4.770 4.860 26,000 124,840 4.8015 3.916 3.916 3.965 3.916 3.990 31,668 3.9421 -2.05%
2023-05-29 0 4.870 4.740 4.870 4.740 4.900 78,000 376,540 4.8274 3.998 3.892 3.998 3.892 4.023 95,005 3.9634 3.18%
2023-05-25 0 4.720 4.700 4.750 4.660 4.870 146,000 689,680 4.7238 3.875 3.859 3.900 3.826 3.998 177,829 3.8783 -1.26%
2023-05-24 0 4.780 4.700 4.780 4.600 4.800 152,000 720,400 4.7395 3.924 3.859 3.924 3.777 3.941 185,137 3.8912 1.70%
2023-05-23 0 4.700 4.700 4.830 4.700 4.850 208,000 990,320 4.7612 3.859 3.859 3.965 3.859 3.982 253,346 3.9090 -3.29%
2023-05-22 0 4.860 4.850 4.870 4.850 4.930 56,000 273,720 4.8879 3.990 3.982 3.998 3.982 4.048 68,208 4.0130 -0.82%
2023-05-19 0 4.900 4.860 4.900 4.820 4.900 54,000 263,100 4.8722 4.023 3.990 4.023 3.957 4.023 65,772 4.0002 0.62%
2023-05-18 0 4.870 4.870 4.890 4.860 4.900 86,000 419,780 4.8812 3.998 3.998 4.015 3.990 4.023 104,749 4.0075 -0.20%
2023-05-17 0 4.880 4.870 4.890 4.880 4.920 8,000 39,200 4.9000 4.007 3.998 4.015 4.007 4.039 9,744 4.0230 -1.41%
2023-05-16 0 4.950 4.910 4.990 4.880 5.140 132,000 660,780 5.0059 4.064 4.031 4.097 4.007 4.220 160,777 4.1099 -1.00%
2023-05-15 0 5.000 4.960 5.020 4.900 5.000 77,000 380,170 4.9373 4.105 4.072 4.121 4.023 4.105 93,787 4.0536 0.81%
2023-05-12 0 4.960 4.960 5.020 4.950 5.000 70,000 349,320 4.9903 4.072 4.072 4.121 4.064 4.105 85,261 4.0971 -0.40%
2023-05-11 0 4.980 4.940 4.980 4.910 4.990 74,000 367,840 4.9708 4.089 4.056 4.089 4.031 4.097 90,133 4.0811 -0.00%
2023-05-10 0 5.150 5.080 5.150 5.080 5.150 196,000 999,520 5.0996 4.089 4.033 4.089 4.033 4.089 246,879 4.0486 0.19%
2023-05-09 0 5.140 5.130 5.180 5.140 5.190 138,000 712,159 5.1606 4.081 4.073 4.112 4.081 4.120 173,823 4.0970 0.39%
2023-05-08 0 5.120 5.120 5.200 5.100 5.200 312,000 1,604,160 5.1415 4.065 4.065 4.128 4.049 4.128 392,991 4.0819 -0.78%
2023-05-05 0 5.160 5.140 5.160 5.140 5.170 62,000 320,159 5.1639 4.097 4.081 4.097 4.081 4.105 78,094 4.0996 0.39%
2023-05-04 0 5.140 5.100 5.140 5.060 5.160 102,000 522,940 5.1269 4.081 4.049 4.081 4.017 4.097 128,478 4.0703 -0.39%
2023-05-03 0 5.160 5.040 5.170 5.030 5.160 48,000 244,310 5.0898 4.097 4.001 4.105 3.993 4.097 60,460 4.0408 0.78%
2023-05-02 0 5.120 5.120 5.200 5.110 5.180 150,000 773,039 5.1536 4.065 4.065 4.128 4.057 4.112 188,938 4.0915 0.00%
2023-04-28 0 5.120 5.120 5.140 5.120 5.170 160,000 822,119 5.1382 4.065 4.065 4.081 4.065 4.105 201,534 4.0793 0.79%
2023-04-27 0 5.080 5.030 5.140 5.020 5.100 58,000 294,759 5.0821 4.033 3.993 4.081 3.985 4.049 73,056 4.0347 0.59%
2023-04-26 0 5.050 5.050 5.070 5.040 5.180 48,000 243,830 5.0798 4.009 4.009 4.025 4.001 4.112 60,460 4.0329 -0.20%
2023-04-25 0 5.060 5.060 5.080 4.960 5.080 174,000 873,920 5.0225 4.017 4.017 4.033 3.938 4.033 219,168 3.9874 -0.39%
2023-04-24 0 5.080 5.020 5.080 5.000 5.100 38,000 191,540 5.0405 4.033 3.985 4.033 3.970 4.049 47,864 4.0017 -0.78%
2023-04-21 0 5.120 5.040 5.120 5.030 5.120 32,000 162,620 5.0819 4.065 4.001 4.065 3.993 4.065 40,307 4.0346 0.79%
2023-04-20 0 5.080 5.050 5.080 4.900 5.260 936,000 4,779,000 5.1058 4.033 4.009 4.033 3.890 4.176 1,178,974 4.0535 -1.55%
2023-04-19 0 5.160 5.160 5.210 5.040 5.200 472,000 2,414,260 5.1150 4.097 4.097 4.136 4.001 4.128 594,525 4.0608 -0.77%
2023-04-18 0 5.200 5.130 5.200 5.120 5.270 153,096 794,844 5.1918 4.128 4.073 4.128 4.065 4.184 192,838 4.1218 0.78%
2023-04-17 0 5.160 5.160 5.200 5.050 5.200 270,000 1,383,680 5.1247 4.097 4.097 4.128 4.009 4.128 340,089 4.0686 0.39%
2023-04-14 0 5.140 5.120 5.140 5.140 5.200 158,000 817,180 5.1720 4.081 4.065 4.081 4.081 4.128 199,015 4.1061 -1.53%
2023-04-13 0 5.220 5.180 5.220 5.050 5.280 350,000 1,817,652 5.1933 4.144 4.112 4.144 4.009 4.192 440,855 4.1230 3.37%
2023-04-12 0 5.050 5.020 5.070 5.000 5.050 153,853 775,685 5.0417 4.009 3.985 4.025 3.970 4.009 193,791 4.0027 1.00%
2023-04-11 0 5.000 4.970 5.040 4.900 5.070 220,000 1,091,720 4.9624 3.970 3.946 4.001 3.890 4.025 277,109 3.9397 1.01%
2023-04-06 0 4.950 4.930 4.950 4.900 5.000 494,000 2,445,180 4.9498 3.930 3.914 3.930 3.890 3.970 622,236 3.9297 -3.70%
2023-04-04 0 5.140 5.100 5.160 5.080 5.140 60,000 306,360 5.1060 4.081 4.049 4.097 4.033 4.081 75,575 4.0537 1.18%
2023-04-03 0 5.080 5.040 5.140 5.050 5.180 82,000 415,940 5.0724 4.033 4.001 4.081 4.009 4.112 103,286 4.0271 -1.93%
2023-03-31 0 5.180 5.160 5.190 5.170 5.200 86,000 445,960 5.1856 4.112 4.097 4.120 4.105 4.128 108,324 4.1169 0.39%
2023-03-30 0 5.160 5.160 5.230 5.150 5.320 786,000 4,121,960 5.2442 4.097 4.097 4.152 4.089 4.224 990,035 4.1634 -4.44%
2023-03-29 0 5.400 5.380 5.400 4.960 5.420 702,000 3,703,880 5.2762 4.287 4.271 4.287 3.938 4.303 884,230 4.1888 8.00%
2023-03-28 0 5.000 4.970 5.010 4.650 5.020 994,000 4,896,100 4.9257 3.970 3.946 3.977 3.692 3.985 1,252,030 3.9105 7.30%
2023-03-27 0 4.660 4.650 4.710 4.610 4.920 584,000 2,763,560 4.7321 3.700 3.692 3.739 3.660 3.906 735,599 3.7569 -5.28%
2023-03-24 0 4.920 4.920 4.960 4.900 4.990 98,000 484,800 4.9469 3.906 3.906 3.938 3.890 3.962 123,440 3.9274 -1.40%
2023-03-23 0 4.990 4.940 5.010 4.870 5.070 180,000 889,560 4.9420 3.962 3.922 3.977 3.866 4.025 226,726 3.9235 2.67%
2023-03-22 0 4.860 4.860 4.910 4.860 4.980 110,000 541,540 4.9231 3.858 3.858 3.898 3.858 3.954 138,555 3.9085 0.21%
2023-03-21 0 4.850 4.830 4.850 4.770 4.880 415,049 1,992,323 4.8002 3.850 3.835 3.850 3.787 3.874 522,790 3.8109 -0.41%
2023-03-20 0 4.870 4.870 4.930 4.850 4.990 308,000 1,507,520 4.8945 3.866 3.866 3.914 3.850 3.962 387,953 3.8858 -2.60%
2023-03-17 0 5.000 5.000 5.010 4.970 5.090 179,000 895,610 5.0034 3.970 3.970 3.977 3.946 4.041 225,466 3.9723 0.20%
2023-03-16 0 4.990 4.990 5.080 4.970 5.150 254,000 1,281,044 5.0435 3.962 3.962 4.033 3.946 4.089 319,935 4.0041 -1.96%
2023-03-15 0 5.090 5.090 5.100 5.050 5.140 118,000 599,704 5.0822 4.041 4.041 4.049 4.009 4.081 148,631 4.0348 0.99%
2023-03-14 0 5.040 5.020 5.030 5.000 5.280 160,000 814,180 5.0886 4.001 3.985 3.993 3.970 4.192 201,534 4.0399 -0.20%
2023-03-13 0 5.050 5.040 5.080 5.000 5.150 781,000 3,958,890 5.0690 4.009 4.001 4.033 3.970 4.089 983,738 4.0243 1.00%
2023-03-10 0 5.000 4.980 5.000 4.930 5.600 2,912,000 14,936,468 5.1293 3.970 3.954 3.970 3.914 4.446 3,667,918 4.0722 -10.87%
2023-03-09 0 5.610 5.610 5.650 5.600 5.690 190,000 1,073,360 5.6493 4.454 4.454 4.486 4.446 4.517 239,322 4.4850 -1.23%
2023-03-08 0 5.680 5.670 5.700 5.680 5.750 338,000 1,928,540 5.7057 4.509 4.501 4.525 4.509 4.565 425,740 4.5298 -0.87%
2023-03-07 0 5.730 5.730 5.740 5.670 5.830 336,000 1,937,060 5.7651 4.549 4.549 4.557 4.501 4.629 423,221 4.5769 -1.55%
2023-03-06 0 5.820 5.810 5.820 5.750 5.850 250,000 1,449,420 5.7977 4.621 4.613 4.621 4.565 4.644 314,897 4.6028 1.39%
2023-03-03 0 5.740 5.740 5.760 5.730 5.810 414,000 2,392,260 5.7784 4.557 4.557 4.573 4.549 4.613 521,469 4.5875 -1.03%
2023-03-02 0 5.800 5.780 5.830 5.730 5.850 497,000 2,874,510 5.7837 4.605 4.589 4.629 4.549 4.644 626,015 4.5918 1.05%
2023-03-01 0 5.740 5.730 5.780 5.560 6.260 2,902,000 16,749,080 5.7716 4.557 4.549 4.589 4.414 4.970 3,655,322 4.5821 -5.90%
2023-02-28 0 6.100 6.100 6.180 6.050 6.210 220,000 1,349,660 6.1348 4.843 4.843 4.906 4.803 4.930 277,109 4.8705 -1.29%
2023-02-27 0 6.180 6.180 6.250 6.110 6.210 96,000 591,850 6.1651 4.906 4.906 4.962 4.851 4.930 120,920 4.8945 -1.44%
2023-02-24 0 6.270 6.250 6.290 6.100 6.330 106,000 662,260 6.2477 4.978 4.962 4.994 4.843 5.025 133,516 4.9601 1.46%
2023-02-23 0 6.180 6.110 6.180 6.000 6.180 406,000 2,475,830 6.0981 4.906 4.851 4.906 4.763 4.906 511,392 4.8414 2.49%
2023-02-22 0 6.030 6.030 6.070 6.030 6.250 602,000 3,696,642 6.1406 4.787 4.787 4.819 4.787 4.962 758,271 4.8751 -3.05%
2023-02-21 0 6.220 6.170 6.250 6.170 6.360 306,000 1,904,100 6.2225 4.938 4.898 4.962 4.898 5.049 385,434 4.9401 -1.58%
2023-02-20 0 6.320 6.240 6.400 6.220 6.430 180,000 1,140,720 6.3373 5.018 4.954 5.081 4.938 5.105 226,726 5.0313 -1.56%
2023-02-17 0 6.420 6.420 6.440 6.420 6.510 176,000 1,134,764 6.4475 5.097 5.097 5.113 5.097 5.168 221,687 5.1188 0.00%
2023-02-16 0 6.420 6.420 6.530 6.410 6.640 408,000 2,645,860 6.4850 5.097 5.097 5.184 5.089 5.272 513,912 5.1485 -1.68%
2023-02-15 0 6.530 6.530 6.620 6.530 6.620 36,000 236,720 6.5756 5.184 5.184 5.256 5.184 5.256 45,345 5.2204 -1.36%
2023-02-14 0 6.620 6.550 6.610 6.550 6.620 34,000 223,290 6.5674 5.256 5.200 5.248 5.200 5.256 42,826 5.2139 1.38%
2023-02-13 0 6.530 6.520 6.550 6.530 6.620 175,000 1,151,100 6.5777 5.184 5.176 5.200 5.184 5.256 220,428 5.2221 -1.66%
2023-02-10 0 6.640 6.640 6.670 6.640 6.750 128,000 855,030 6.6799 5.272 5.272 5.295 5.272 5.359 161,227 5.3033 -1.63%
2023-02-09 0 6.750 6.720 6.750 6.700 6.790 74,000 498,470 6.7361 5.359 5.335 5.359 5.319 5.391 93,209 5.3478 0.90%
2023-02-08 0 6.690 6.690 6.750 6.690 6.770 74,000 497,650 6.7250 5.311 5.311 5.359 5.311 5.375 93,209 5.3391 -0.59%
2023-02-07 0 6.730 6.670 6.730 6.650 6.830 94,000 631,880 6.7221 5.343 5.295 5.343 5.280 5.422 118,401 5.3368 0.75%
2023-02-06 0 6.680 6.680 6.720 6.610 6.720 110,000 732,420 6.6584 5.303 5.303 5.335 5.248 5.335 138,555 5.2861 -2.05%
2023-02-03 0 6.820 6.800 6.820 6.760 6.860 108,000 735,880 6.8137 5.414 5.399 5.414 5.367 5.446 136,035 5.4095 -0.58%
2023-02-02 0 6.860 6.860 6.880 6.790 6.880 368,000 2,523,440 6.8572 5.446 5.446 5.462 5.391 5.462 463,528 5.4440 0.29%
2023-02-01 0 6.840 6.740 6.840 6.650 6.900 418,000 2,833,580 6.7789 5.430 5.351 5.430 5.280 5.478 526,507 5.3818 2.24%
2023-01-31 0 6.690 6.630 6.690 6.620 6.720 92,000 612,140 6.6537 5.311 5.264 5.311 5.256 5.335 115,882 5.2824 -0.45%
2023-01-30 0 6.720 6.710 6.720 6.710 6.800 146,000 985,780 6.7519 5.335 5.327 5.335 5.327 5.399 183,900 5.3604 -1.03%
2023-01-27 0 6.790 6.780 6.820 6.720 6.860 304,000 2,062,840 6.7857 5.391 5.383 5.414 5.335 5.446 382,914 5.3872 0.00%
2023-01-26 0 6.790 6.780 6.820 6.680 6.820 300,000 2,024,780 6.7493 5.391 5.383 5.414 5.303 5.414 377,876 5.3583 1.34%
2023-01-20 0 6.700 6.670 6.700 6.610 6.700 165,000 1,098,540 6.6578 5.319 5.295 5.319 5.248 5.319 207,832 5.2857 2.13%
2023-01-19 0 6.560 6.550 6.560 6.550 6.600 56,000 368,760 6.5850 5.208 5.200 5.208 5.200 5.240 70,537 5.2279 -0.61%
2023-01-18 0 6.600 6.580 6.600 6.510 6.690 250,000 1,647,800 6.5912 5.240 5.224 5.240 5.168 5.311 314,897 5.2328 0.76%
2023-01-17 0 6.550 6.530 6.550 6.550 6.750 202,000 1,334,720 6.6075 5.200 5.184 5.200 5.200 5.359 254,437 5.2458 -3.11%
2023-01-16 0 6.760 6.680 6.760 6.660 6.800 116,000 776,460 6.6936 5.367 5.303 5.367 5.287 5.399 146,112 5.3141 0.15%
2023-01-13 0 6.750 6.680 6.750 6.670 6.800 78,000 523,440 6.7108 5.359 5.303 5.359 5.295 5.399 98,248 5.3278 1.50%
2023-01-12 0 6.650 6.650 6.700 6.650 6.890 280,000 1,884,220 6.7294 5.280 5.280 5.319 5.280 5.470 352,684 5.3425 -2.35%
2023-01-11 0 6.810 6.760 6.810 6.760 6.850 120,000 816,520 6.8043 5.407 5.367 5.407 5.367 5.438 151,150 5.4020 -0.58%
2023-01-10 0 6.850 6.800 6.850 6.760 6.870 252,000 1,714,760 6.8046 5.438 5.399 5.438 5.367 5.454 317,416 5.4022 -0.29%
2023-01-09 0 6.870 6.760 6.890 6.620 6.870 436,000 2,930,812 6.7220 5.454 5.367 5.470 5.256 5.454 549,180 5.3367 2.69%
2023-01-06 0 6.690 6.670 6.680 6.660 6.770 172,000 1,152,680 6.7016 5.311 5.295 5.303 5.287 5.375 216,649 5.3205 -0.45%
2023-01-05 0 6.720 6.700 6.750 6.520 6.780 445,000 2,945,480 6.6191 5.335 5.319 5.359 5.176 5.383 560,516 5.2549 0.90%
2023-01-04 0 6.660 6.620 6.690 6.600 6.710 196,000 1,300,640 6.6359 5.287 5.256 5.311 5.240 5.327 246,879 5.2683 -1.33%
2023-01-03 0 6.750 6.720 6.770 6.400 6.750 336,000 2,218,060 6.6014 5.359 5.335 5.375 5.081 5.359 423,221 5.2409 3.85%
2022-12-30 0 6.500 6.470 6.500 6.380 6.520 290,000 1,871,060 6.4519 5.160 5.137 5.160 5.065 5.176 365,280 5.1223 3.50%
2022-12-29 0 6.280 6.260 6.280 6.280 6.400 62,000 390,500 6.2984 4.986 4.970 4.986 4.986 5.081 78,094 5.0004 -0.95%
2022-12-28 0 6.340 6.340 6.390 6.280 6.400 188,000 1,195,360 6.3583 5.033 5.033 5.073 4.986 5.081 236,802 5.0479 0.96%
2022-12-23 0 6.280 6.270 6.280 6.150 6.280 66,000 410,560 6.2206 4.986 4.978 4.986 4.883 4.986 83,133 4.9386 1.29%
2022-12-22 0 6.200 6.200 6.290 6.200 6.300 244,000 1,525,620 6.2525 4.922 4.922 4.994 4.922 5.002 307,339 4.9640 0.32%
2022-12-21 0 6.180 6.130 6.190 6.100 6.200 40,000 246,340 6.1585 4.906 4.867 4.914 4.843 4.922 50,383 4.8893 1.98%
2022-12-20 0 6.060 6.060 6.100 6.000 6.200 82,000 498,660 6.0812 4.811 4.811 4.843 4.763 4.922 103,286 4.8279 -1.46%
2022-12-19 0 6.150 6.100 6.150 6.100 6.270 112,000 689,880 6.1596 4.883 4.843 4.883 4.843 4.978 141,074 4.8902 -1.76%
2022-12-16 0 6.260 6.230 6.270 6.200 6.280 50,000 311,940 6.2388 4.970 4.946 4.978 4.922 4.986 62,979 4.9531 -0.63%
2022-12-15 0 6.300 6.250 6.300 6.200 6.310 106,000 663,620 6.2606 5.002 4.962 5.002 4.922 5.010 133,516 4.9703 -0.47%
2022-12-14 0 6.330 6.310 6.330 6.300 6.450 194,000 1,232,440 6.3528 5.025 5.010 5.025 5.002 5.121 244,360 5.0435 -0.31%
2022-12-13 0 6.350 6.350 6.370 6.340 6.480 362,000 2,328,160 6.4314 5.041 5.041 5.057 5.033 5.145 455,971 5.1059 0.32%
2022-12-12 0 6.330 6.320 6.350 6.010 6.400 736,000 4,598,000 6.2473 5.025 5.018 5.041 4.771 5.081 927,056 4.9598 4.80%
2022-12-09 0 6.040 6.020 6.070 6.030 6.080 126,000 761,360 6.0425 4.795 4.779 4.819 4.787 4.827 158,708 4.7972 0.67%
2022-12-08 0 6.000 5.980 6.000 5.910 6.050 160,000 959,740 5.9984 4.763 4.748 4.763 4.692 4.803 201,534 4.7622 2.92%
2022-12-07 0 5.830 5.830 5.940 5.830 6.060 494,000 2,953,620 5.9790 4.629 4.629 4.716 4.629 4.811 622,236 4.7468 -1.85%
2022-12-06 0 5.940 5.860 5.940 5.820 5.950 224,000 1,314,720 5.8693 4.716 4.652 4.716 4.621 4.724 282,148 4.6597 0.85%
2022-12-05 0 5.890 5.840 5.890 5.750 5.900 302,098 1,759,493 5.8242 4.676 4.636 4.676 4.565 4.684 380,519 4.6239 2.43%
2022-12-02 0 5.750 5.750 5.760 5.750 5.830 81,049 467,991 5.7742 4.565 4.565 4.573 4.565 4.629 102,088 4.5842 -1.03%
2022-12-01 0 5.810 5.760 5.800 5.710 5.850 282,000 1,635,000 5.7979 4.613 4.573 4.605 4.533 4.644 355,204 4.6030 1.40%
2022-11-30 0 5.730 5.710 5.740 5.650 5.750 238,000 1,357,360 5.7032 4.549 4.533 4.557 4.486 4.565 299,782 4.5278 1.42%
2022-11-29 0 5.650 5.650 5.680 5.610 5.690 182,000 1,028,820 5.6529 4.486 4.486 4.509 4.454 4.517 229,245 4.4879 1.80%
2022-11-28 0 5.550 5.550 5.600 5.460 5.600 174,000 959,620 5.5151 4.406 4.406 4.446 4.335 4.446 219,168 4.3785 -1.77%
2022-11-25 0 5.650 5.680 5.720 5.630 5.800 400,000 2,294,600 5.7365 4.486 4.509 4.541 4.470 4.605 503,835 4.5543 -0.88%
2022-11-24 0 5.700 5.700 5.750 5.510 5.730 446,000 2,524,380 5.6600 4.525 4.525 4.565 4.374 4.549 561,776 4.4936 3.64%
2022-11-23 0 5.500 5.500 5.510 5.370 5.550 522,000 2,860,180 5.4793 4.367 4.367 4.374 4.263 4.406 657,504 4.3501 2.80%
2022-11-22 0 5.350 5.330 5.450 5.300 5.450 102,000 548,460 5.3771 4.247 4.232 4.327 4.208 4.327 128,478 4.2689 0.75%
2022-11-21 0 5.310 5.310 5.400 5.300 5.350 74,000 394,900 5.3365 4.216 4.216 4.287 4.208 4.247 93,209 4.2367 -1.48%
2022-11-18 0 5.390 5.390 5.430 5.390 5.500 104,000 564,680 5.4296 4.279 4.279 4.311 4.279 4.367 130,997 4.3106 -0.55%
2022-11-17 0 5.420 5.420 5.460 5.370 5.620 346,000 1,891,800 5.4676 4.303 4.303 4.335 4.263 4.462 435,817 4.3408 -3.39%
2022-11-16 0 5.610 5.610 5.680 5.600 5.680 80,000 449,780 5.6223 4.454 4.454 4.509 4.446 4.509 100,767 4.4636 -2.43%
2022-11-15 0 5.750 5.730 5.740 5.630 5.780 192,000 1,098,200 5.7198 4.565 4.549 4.557 4.470 4.589 241,841 4.5410 2.68%
2022-11-14 0 5.600 5.520 5.600 5.500 5.700 154,000 860,180 5.5856 4.446 4.382 4.446 4.367 4.525 193,976 4.4345 1.08%
2022-11-11 0 5.540 5.540 5.580 5.440 5.620 144,000 796,420 5.5307 4.398 4.398 4.430 4.319 4.462 181,381 4.3909 0.91%
2022-11-10 0 5.490 5.420 5.490 5.350 5.510 146,000 798,820 5.4714 4.359 4.303 4.359 4.247 4.374 183,900 4.3438 0.73%
2022-11-09 0 5.450 5.440 5.470 5.430 5.490 72,000 393,170 5.4607 4.327 4.319 4.343 4.311 4.359 90,690 4.3353 -0.37%
2022-11-08 0 5.470 5.470 5.500 5.450 5.580 34,000 187,380 5.5112 4.343 4.343 4.367 4.327 4.430 42,826 4.3754 -1.97%
2022-11-07 0 5.580 5.560 5.580 5.400 5.600 416,000 2,293,020 5.5121 4.430 4.414 4.430 4.287 4.446 523,988 4.3761 3.91%
2022-11-04 0 5.370 5.300 5.370 5.220 5.480 282,000 1,504,170 5.3339 4.263 4.208 4.263 4.144 4.351 355,204 4.2347 4.68%
2022-11-03 0 5.130 5.130 5.220 5.090 5.200 84,000 431,980 5.1426 4.073 4.073 4.144 4.041 4.128 105,805 4.0828 -2.84%
2022-11-02 0 5.280 5.160 5.280 5.090 5.280 106,000 544,140 5.1334 4.192 4.097 4.192 4.041 4.192 133,516 4.0755 3.53%
2022-11-01 0 5.100 5.100 5.150 4.980 5.140 209,000 1,062,055 5.0816 4.049 4.049 4.089 3.954 4.081 263,254 4.0343 2.41%
2022-10-31 0 4.980 4.980 5.050 4.980 5.170 226,000 1,147,440 5.0772 3.954 3.954 4.009 3.954 4.105 284,667 4.0308 -4.41%
2022-10-28 0 5.210 5.220 5.260 5.160 5.390 158,000 831,730 5.2641 4.136 4.144 4.176 4.097 4.279 199,015 4.1792 -1.33%
2022-10-27 0 5.280 5.280 5.360 5.280 5.400 116,000 619,300 5.3388 4.192 4.192 4.255 4.192 4.287 146,112 4.2385 0.00%
2022-10-26 0 5.280 5.220 5.280 5.150 5.310 139,999 735,994 5.2571 4.192 4.144 4.192 4.089 4.216 176,341 4.1737 2.72%
2022-10-25 0 5.140 5.120 5.130 5.040 5.150 126,000 643,010 5.1033 4.081 4.065 4.073 4.001 4.089 158,708 4.0515 1.98%
2022-10-24 0 5.040 4.950 5.050 4.930 5.440 518,000 2,640,650 5.0978 4.001 3.930 4.009 3.914 4.319 652,466 4.0472 -6.84%
2022-10-21 0 5.410 5.310 5.410 5.230 5.410 120,000 639,880 5.3323 4.295 4.216 4.295 4.152 4.295 151,150 4.2334 2.08%
2022-10-20 0 5.300 5.290 5.300 5.160 5.330 184,000 962,580 5.2314 4.208 4.200 4.208 4.097 4.232 231,764 4.1533 0.76%
2022-10-19 0 5.260 5.240 5.260 5.250 5.390 148,000 788,330 5.3266 4.176 4.160 4.176 4.168 4.279 186,419 4.2288 -1.87%
2022-10-18 0 5.360 5.350 5.390 5.300 5.380 166,000 888,310 5.3513 4.255 4.247 4.279 4.208 4.271 209,091 4.2484 1.52%
2022-10-17 0 5.280 5.290 5.300 5.230 5.280 92,000 484,480 5.2661 4.192 4.200 4.208 4.152 4.192 115,882 4.1808 -1.12%
2022-10-14 0 5.340 5.320 5.340 5.270 5.420 138,000 739,920 5.3617 4.239 4.224 4.239 4.184 4.303 173,823 4.2567 1.33%
2022-10-13 0 5.270 5.240 5.290 5.200 5.260 30,000 156,980 5.2327 4.184 4.160 4.200 4.128 4.176 37,788 4.1543 0.38%
2022-10-12 0 5.250 5.250 5.300 5.150 5.310 164,000 858,160 5.2327 4.168 4.168 4.208 4.089 4.216 206,572 4.1543 0.19%
2022-10-11 0 5.240 5.220 5.300 5.200 5.380 300,000 1,567,920 5.2264 4.160 4.144 4.208 4.128 4.271 377,876 4.1493 -0.95%
2022-10-10 0 5.290 5.260 5.310 5.230 5.400 172,000 912,300 5.3041 4.200 4.176 4.216 4.152 4.287 216,649 4.2110 -3.47%
2022-10-07 0 5.480 5.450 5.480 5.450 5.580 76,000 417,380 5.4918 4.351 4.327 4.351 4.327 4.430 95,729 4.3600 -1.62%
2022-10-06 0 5.570 5.500 5.570 5.500 5.600 100,000 553,780 5.5378 4.422 4.367 4.422 4.367 4.446 125,959 4.3965 -0.54%
2022-10-05 0 5.600 5.560 5.600 5.400 5.600 174,000 956,860 5.4992 4.446 4.414 4.446 4.287 4.446 219,168 4.3659 5.07%
2022-10-03 0 5.330 5.330 5.360 5.300 5.500 240,000 1,287,960 5.3665 4.232 4.232 4.255 4.208 4.367 302,301 4.2605 -1.84%
2022-09-30 0 5.430 5.340 5.430 5.330 5.520 214,000 1,160,760 5.4241 4.311 4.239 4.311 4.232 4.382 269,552 4.3063 -0.37%
2022-09-29 0 5.450 5.450 5.580 5.450 5.710 268,000 1,497,760 5.5887 4.327 4.327 4.430 4.327 4.533 337,569 4.4369 -4.39%
2022-09-28 0 5.700 5.700 5.730 5.650 6.040 554,000 3,231,920 5.8338 4.525 4.525 4.549 4.486 4.795 697,811 4.6315 -6.40%
2022-09-27 0 6.090 6.070 6.090 6.050 6.090 110,000 666,840 6.0622 4.835 4.819 4.835 4.803 4.835 138,555 4.8128 -0.49%
2022-09-26 0 6.120 6.080 6.120 6.020 6.250 408,000 2,501,240 6.1305 4.859 4.827 4.859 4.779 4.962 513,912 4.8671 -1.29%
2022-09-23 0 6.200 6.190 6.200 6.200 6.350 406,000 2,553,480 6.2894 4.922 4.914 4.922 4.922 5.041 511,392 4.9932 -1.43%
2022-09-22 0 6.290 6.260 6.290 6.200 6.400 308,000 1,946,540 6.3199 4.994 4.970 4.994 4.922 5.081 387,953 5.0175 -2.18%
2022-09-21 0 6.430 6.410 6.530 6.430 6.470 108,000 696,640 6.4504 5.105 5.089 5.184 5.105 5.137 136,035 5.1210 -1.83%
2022-09-20 0 6.550 6.460 6.550 6.430 6.610 40,000 261,640 6.5410 5.200 5.129 5.200 5.105 5.248 50,383 5.1930 1.39%
2022-09-19 0 6.460 6.460 6.490 6.450 6.500 140,000 906,100 6.4721 5.129 5.129 5.152 5.121 5.160 176,342 5.1383 -0.62%
2022-09-16 0 6.500 6.400 6.500 6.380 6.500 336,000 2,166,520 6.4480 5.160 5.081 5.160 5.065 5.160 423,221 5.1191 -0.31%
2022-09-15 0 6.520 6.480 6.520 6.450 6.580 300,000 1,957,040 6.5235 5.176 5.145 5.176 5.121 5.224 377,876 5.1791 0.31%
2022-09-14 0 6.500 6.500 6.560 6.440 6.570 136,000 886,020 6.5149 5.160 5.160 5.208 5.113 5.216 171,304 5.1722 -0.76%
2022-09-13 0 6.550 6.550 6.590 6.370 6.630 288,000 1,879,560 6.5263 5.200 5.200 5.232 5.057 5.264 362,761 5.1813 0.92%
2022-09-09 0 6.490 6.460 6.500 6.300 6.520 206,000 1,329,080 6.4518 5.152 5.129 5.160 5.002 5.176 259,475 5.1222 2.69%
2022-09-08 0 6.320 6.310 6.320 6.260 6.370 82,000 517,300 6.3085 5.018 5.010 5.018 4.970 5.057 103,286 5.0084 0.32%
2022-09-07 0 6.300 6.280 6.300 6.220 6.340 366,000 2,298,920 6.2812 5.002 4.986 5.002 4.938 5.033 461,009 4.9867 0.00%
2022-09-06 0 6.300 6.280 6.300 6.270 6.330 186,000 1,170,540 6.2932 5.002 4.986 5.002 4.978 5.025 234,283 4.9963 -0.47%
2022-09-05 0 6.330 6.320 6.330 6.320 6.410 250,000 1,590,500 6.3620 5.025 5.018 5.025 5.018 5.089 314,897 5.0509 -1.56%
2022-09-02 0 6.430 6.430 6.460 6.430 6.470 188,000 1,211,340 6.4433 5.105 5.105 5.129 5.105 5.137 236,802 5.1154 -1.08%
2022-09-01 0 6.500 6.480 6.520 6.430 6.540 290,000 1,881,920 6.4894 5.160 5.145 5.176 5.105 5.192 365,280 5.1520 -0.15%
2022-08-31 0 6.510 6.460 6.510 6.400 6.580 214,000 1,379,620 6.4468 5.168 5.129 5.168 5.081 5.224 269,552 5.1182 0.15%
2022-08-30 0 6.500 6.500 6.540 6.410 6.560 450,000 2,918,510 6.4856 5.160 5.160 5.192 5.089 5.208 566,814 5.1490 -1.52%
2022-08-29 0 6.600 6.590 6.600 6.590 6.740 234,000 1,550,600 6.6265 5.240 5.232 5.240 5.232 5.351 294,743 5.2608 -2.94%
2022-08-26 0 6.800 6.750 6.800 6.640 6.800 214,000 1,445,750 6.7558 5.399 5.359 5.399 5.272 5.399 269,552 5.3635 1.95%
2022-08-25 0 6.670 6.630 6.720 6.520 6.700 164,000 1,083,040 6.6039 5.295 5.264 5.335 5.176 5.319 206,572 5.2429 2.46%
2022-08-24 0 6.510 6.460 6.540 6.450 6.720 328,000 2,143,160 6.5340 5.168 5.129 5.192 5.121 5.335 413,145 5.1874 -2.69%
2022-08-23 0 6.690 6.660 6.700 6.600 6.770 342,000 2,277,460 6.6592 5.311 5.287 5.319 5.240 5.375 430,779 5.2868 -1.76%
2022-08-22 0 6.810 6.770 6.810 6.750 7.010 484,000 3,307,880 6.8345 5.407 5.375 5.407 5.359 5.565 609,640 5.4260 -2.85%
2022-08-19 0 7.010 7.010 7.020 6.790 7.050 468,000 3,241,560 6.9264 5.565 5.565 5.573 5.391 5.597 589,487 5.4990 2.04%
2022-08-18 0 7.250 7.230 7.250 7.200 7.290 404,000 2,930,040 7.2526 5.454 5.439 5.454 5.417 5.484 537,020 5.4561 -0.28%
2022-08-17 0 7.270 7.250 7.270 7.150 7.290 348,000 2,520,990 7.2442 5.469 5.454 5.469 5.379 5.484 462,582 5.4498 0.69%
2022-08-16 0 7.220 7.200 7.230 7.140 7.330 344,000 2,473,440 7.1902 5.432 5.417 5.439 5.371 5.514 457,265 5.4092 -0.55%
2022-08-15 0 7.260 7.220 7.260 7.180 7.260 264,000 1,905,700 7.2186 5.462 5.432 5.462 5.402 5.462 350,924 5.4305 0.28%
2022-08-12 0 7.240 7.220 7.240 7.170 7.280 570,000 4,105,440 7.2025 5.447 5.432 5.447 5.394 5.477 757,677 5.4185 0.14%
2022-08-11 0 7.230 7.230 7.240 7.190 7.320 526,000 3,814,900 7.2527 5.439 5.439 5.447 5.409 5.507 699,190 5.4562 -0.28%
2022-08-10 0 7.250 7.270 7.280 7.190 7.370 1,121,999 8,157,732 7.2707 5.454 5.469 5.477 5.409 5.544 1,491,427 5.4698 0.69%
2022-08-09 0 7.200 7.200 7.230 7.050 7.280 1,188,000 8,487,680 7.1445 5.417 5.417 5.439 5.304 5.477 1,579,159 5.3748 1.55%
2022-08-08 0 7.090 7.090 7.140 7.070 7.450 1,222,000 8,844,520 7.2377 5.334 5.334 5.371 5.319 5.605 1,624,354 5.4449 -1.94%
2022-08-05 0 7.230 7.210 7.230 6.860 7.250 590,000 4,180,619 7.0858 5.439 5.424 5.439 5.161 5.454 784,263 5.3306 3.58%
2022-08-04 0 6.980 6.890 6.980 6.720 6.980 374,000 2,569,699 6.8709 5.251 5.183 5.251 5.055 5.251 497,143 5.1689 3.41%
2022-08-03 0 6.750 6.700 6.760 6.640 6.780 474,000 3,182,619 6.7144 5.078 5.040 5.086 4.995 5.101 630,069 5.0512 1.05%
2022-08-02 0 6.680 6.660 6.680 6.500 6.800 524,000 3,486,299 6.6532 5.025 5.010 5.025 4.890 5.116 696,532 5.0052 -2.77%
2022-08-01 0 6.870 6.800 6.870 6.750 6.920 260,000 1,770,800 6.8108 5.168 5.116 5.168 5.078 5.206 345,607 5.1237 -0.58%
2022-07-29 0 6.910 6.880 6.910 6.820 6.960 268,000 1,846,740 6.8908 5.198 5.176 5.198 5.131 5.236 356,241 5.1840 -0.29%
2022-07-28 0 6.930 6.930 7.000 6.930 7.090 230,000 1,609,400 6.9974 5.213 5.213 5.266 5.213 5.334 305,729 5.2641 -1.00%
2022-07-27 0 7.000 6.960 7.000 6.900 7.000 248,000 1,725,540 6.9578 5.266 5.236 5.266 5.191 5.266 329,656 5.2344 -1.13%
2022-07-26 0 7.080 7.060 7.080 6.980 7.130 270,000 1,907,960 7.0665 5.326 5.311 5.326 5.251 5.364 358,900 5.3161 1.58%
2022-07-25 0 6.970 6.910 6.970 6.890 7.100 616,000 4,284,880 6.9560 5.244 5.198 5.244 5.183 5.341 818,823 5.2330 -1.83%
2022-07-22 0 7.100 7.050 7.100 7.030 7.140 482,000 3,408,860 7.0723 5.341 5.304 5.341 5.289 5.371 640,703 5.3205 0.57%
2022-07-21 0 7.060 7.000 7.060 6.990 7.250 692,000 4,922,680 7.1137 5.311 5.266 5.311 5.259 5.454 919,847 5.3516 -2.22%
2022-07-20 0 7.220 7.130 7.220 7.130 7.360 1,546,000 11,171,240 7.2259 5.432 5.364 5.432 5.364 5.537 2,055,034 5.4360 0.28%
2022-07-19 0 7.200 7.200 7.250 7.200 7.460 424,000 3,093,300 7.2955 5.417 5.417 5.454 5.417 5.612 563,606 5.4884 -3.49%
2022-07-18 0 7.460 7.330 7.460 7.310 7.490 566,000 4,160,020 7.3499 5.612 5.514 5.612 5.499 5.635 752,360 5.5293 2.05%
2022-07-15 0 7.310 7.280 7.310 7.250 7.580 422,000 3,135,240 7.4295 5.499 5.477 5.499 5.454 5.702 560,947 5.5892 -4.07%
2022-07-14 0 7.620 7.590 7.620 7.520 7.710 338,000 2,568,420 7.5989 5.733 5.710 5.733 5.657 5.800 449,289 5.7166 0.66%
2022-07-13 0 7.570 7.560 7.600 7.500 7.800 758,000 5,791,460 7.6404 5.695 5.687 5.717 5.642 5.868 1,007,578 5.7479 -4.66%
2022-07-12 0 7.940 7.860 7.920 7.770 8.050 344,000 2,719,180 7.9046 5.973 5.913 5.958 5.845 6.056 457,265 5.9466 -0.25%
2022-07-11 0 7.960 7.920 7.980 7.700 8.090 1,114,000 8,737,760 7.8436 5.988 5.958 6.003 5.793 6.086 1,480,794 5.9007 -1.00%
2022-07-08 0 8.040 8.020 8.030 7.890 8.120 2,468,000 19,765,644 8.0088 6.048 6.033 6.041 5.936 6.109 3,280,610 6.0250 2.29%
2022-07-07 0 7.860 7.850 7.860 7.420 8.000 3,092,000 23,834,014 7.7083 5.913 5.906 5.913 5.582 6.018 4,110,068 5.7989 5.50%
2022-07-06 0 7.450 7.430 7.450 7.250 7.800 4,431,000 33,094,660 7.4689 5.605 5.590 5.605 5.454 5.868 5,889,945 5.6188 12.03%
2022-07-05 0 6.650 6.640 6.680 6.630 6.750 223,989 1,499,327 6.6938 5.003 4.995 5.025 4.988 5.078 297,739 5.0357 0.30%
2022-07-04 0 6.630 6.610 6.620 6.550 6.640 162,000 1,069,760 6.6035 4.988 4.973 4.980 4.928 4.995 215,340 4.9678 0.91%
2022-06-30 0 6.570 6.520 6.570 6.470 6.570 116,000 756,600 6.5224 4.943 4.905 4.943 4.867 4.943 154,194 4.9068 1.55%
2022-06-29 0 6.470 6.470 6.520 6.450 6.640 258,000 1,684,620 6.5295 4.867 4.867 4.905 4.852 4.995 342,949 4.9122 -3.14%
2022-06-28 0 6.680 6.660 6.690 6.660 6.800 316,000 2,118,720 6.7048 5.025 5.010 5.033 5.010 5.116 420,046 5.0440 -1.47%
2022-06-27 0 6.780 6.740 6.780 6.670 6.800 288,000 1,942,700 6.7455 5.101 5.070 5.101 5.018 5.116 382,826 5.0746 3.04%
2022-06-24 0 6.580 6.580 6.610 6.550 6.700 192,000 1,267,580 6.6020 4.950 4.950 4.973 4.928 5.040 255,218 4.9667 -0.15%
2022-06-23 0 6.590 6.520 6.600 6.500 6.620 282,000 1,850,960 6.5637 4.958 4.905 4.965 4.890 4.980 374,851 4.9379 -0.15%
2022-06-22 0 6.600 6.590 6.660 6.520 6.760 154,000 1,023,140 6.6438 4.965 4.958 5.010 4.905 5.086 204,706 4.9981 -0.75%
2022-06-21 0 6.650 6.660 6.700 6.650 6.700 128,000 855,540 6.6839 5.003 5.010 5.040 5.003 5.040 170,145 5.0283 -0.60%
2022-06-20 0 6.690 6.640 6.720 6.650 6.770 110,000 737,320 6.7029 5.033 4.995 5.055 5.003 5.093 146,218 5.0426 -0.15%
2022-06-17 0 6.700 6.640 6.700 6.500 6.720 296,000 1,963,520 6.6335 5.040 4.995 5.040 4.890 5.055 393,461 4.9904 1.06%
2022-06-16 0 6.630 6.620 6.630 6.620 7.140 798,000 5,421,140 6.7934 4.988 4.980 4.988 4.980 5.371 1,060,748 5.1107 -6.22%
2022-06-15 0 7.070 6.990 7.070 6.920 7.260 1,574,000 11,174,000 7.0991 5.319 5.259 5.319 5.206 5.462 2,092,253 5.3407 3.06%
2022-06-14 0 6.860 6.860 6.900 6.800 7.000 868,000 5,986,500 6.8969 5.161 5.161 5.191 5.116 5.266 1,153,796 5.1885 -0.72%
2022-06-13 0 6.910 6.900 6.930 6.540 6.950 1,372,000 9,335,840 6.8045 5.198 5.191 5.213 4.920 5.228 1,823,743 5.1191 5.66%
2022-06-10 0 6.540 6.530 6.660 6.400 6.660 568,000 3,682,440 6.4832 4.920 4.913 5.010 4.815 5.010 755,019 4.8773 -0.46%
2022-06-09 0 6.570 6.510 6.570 6.500 6.700 230,000 1,515,410 6.5887 4.943 4.897 4.943 4.890 5.040 305,729 4.9567 -0.90%
2022-06-08 0 6.630 6.620 6.700 6.620 6.800 364,000 2,447,700 6.7245 4.988 4.980 5.040 4.980 5.116 483,850 5.0588 -0.15%
2022-06-07 0 6.640 6.600 6.640 6.470 6.660 434,000 2,865,500 6.6025 4.995 4.965 4.995 4.867 5.010 576,898 4.9671 1.07%
2022-06-06 0 6.570 6.570 6.600 6.440 6.750 288,000 1,891,780 6.5687 4.943 4.943 4.965 4.845 5.078 382,826 4.9416 2.02%
2022-06-02 0 6.440 6.350 6.450 6.350 6.440 140,000 892,720 6.3766 4.845 4.777 4.852 4.777 4.845 186,096 4.7971 0.62%
2022-06-01 0 6.400 6.360 6.400 6.310 6.400 174,030 1,107,084 6.3615 4.815 4.785 4.815 4.747 4.815 231,331 4.7857 1.59%
2022-05-31 0 6.300 6.300 6.350 6.160 6.360 546,000 3,441,640 6.3034 4.739 4.739 4.777 4.634 4.785 725,775 4.7420 1.78%
2022-05-30 0 6.190 6.180 6.200 6.140 6.230 72,000 444,140 6.1686 4.657 4.649 4.664 4.619 4.687 95,707 4.6406 0.49%
2022-05-27 0 6.160 6.150 6.160 6.110 6.330 314,000 1,951,180 6.2139 4.634 4.627 4.634 4.597 4.762 417,387 4.6747 -1.75%
2022-05-26 0 6.270 6.220 6.270 6.200 6.340 272,000 1,698,340 6.2439 4.717 4.679 4.717 4.664 4.770 361,558 4.6973 -1.57%
2022-05-25 0 6.370 6.370 6.380 6.350 6.420 122,040 778,212 6.3767 4.792 4.792 4.800 4.777 4.830 162,223 4.7972 0.00%
2022-05-24 0 6.370 6.370 6.390 6.350 6.490 202,000 1,298,240 6.4269 4.792 4.792 4.807 4.777 4.882 268,510 4.8350 -2.00%
2022-05-23 0 6.500 6.500 6.560 6.500 6.580 94,000 613,000 6.5213 4.890 4.890 4.935 4.890 4.950 124,950 4.9060 -1.22%
2022-05-20 0 6.580 6.560 6.600 6.560 6.600 88,000 579,860 6.5893 4.950 4.935 4.965 4.935 4.965 116,975 4.9571 1.08%
2022-05-19 0 6.510 6.510 6.560 6.510 6.570 100,000 652,960 6.5296 4.897 4.897 4.935 4.897 4.943 132,926 4.9122 -0.15%
2022-05-18 0 6.520 6.510 6.600 6.520 6.600 36,000 236,740 6.5761 4.905 4.897 4.965 4.905 4.965 47,853 4.9472 -0.91%
2022-05-17 0 6.580 6.580 6.600 6.390 6.630 208,000 1,361,100 6.5438 4.950 4.950 4.965 4.807 4.988 276,486 4.9229 2.65%
2022-05-16 0 6.410 6.400 6.430 6.390 6.660 266,000 1,713,260 6.4408 4.822 4.815 4.837 4.807 5.010 353,583 4.8454 -3.03%
2022-05-13 0 6.930 6.900 6.930 6.900 6.960 142,000 984,040 6.9299 4.973 4.951 4.973 4.951 4.994 197,893 4.9726 0.43%
2022-05-12 0 6.900 6.870 6.900 6.860 6.970 364,000 2,520,720 6.9251 4.951 4.930 4.951 4.922 5.001 507,274 4.9691 -0.86%
2022-05-11 0 6.960 6.850 6.950 6.770 7.000 662,000 4,559,920 6.8881 4.994 4.915 4.987 4.858 5.023 922,570 4.9426 4.66%
2022-05-10 0 6.650 6.650 6.680 6.390 6.660 582,000 3,808,500 6.5438 4.772 4.772 4.793 4.585 4.779 811,081 4.6956 1.68%
2022-05-06 0 6.540 6.530 6.550 6.460 6.540 146,000 949,092 6.5006 4.693 4.686 4.700 4.635 4.693 203,467 4.6646 -2.24%
2022-05-05 0 6.690 6.650 6.690 6.630 6.750 116,000 778,300 6.7095 4.800 4.772 4.800 4.757 4.844 161,659 4.8145 -0.15%
2022-05-04 0 6.700 6.660 6.700 6.500 6.720 96,000 639,680 6.6633 4.808 4.779 4.808 4.664 4.822 133,787 4.7813 2.29%
2022-05-03 0 6.550 6.550 6.650 6.500 6.750 354,000 2,339,276 6.6081 4.700 4.700 4.772 4.664 4.844 493,338 4.7417 -2.96%
2022-04-29 0 6.750 6.740 6.760 6.500 6.750 236,000 1,570,020 6.6526 4.844 4.836 4.851 4.664 4.844 328,892 4.7737 3.05%
2022-04-28 0 6.550 6.500 6.550 6.440 6.660 112,000 731,820 6.5341 4.700 4.664 4.700 4.621 4.779 156,084 4.6886 1.08%
2022-04-27 0 6.480 6.440 6.480 6.300 6.520 232,000 1,487,520 6.4117 4.650 4.621 4.650 4.521 4.678 323,318 4.6008 2.05%
2022-04-26 0 6.350 6.350 6.380 6.320 6.460 286,000 1,829,920 6.3983 4.557 4.557 4.578 4.535 4.635 398,572 4.5912 0.32%
2022-04-25 0 6.330 6.330 6.340 6.310 6.670 534,000 3,402,880 6.3724 4.542 4.542 4.549 4.528 4.786 744,188 4.5726 -5.10%
2022-04-22 0 6.670 6.640 6.670 6.480 6.770 444,000 2,948,600 6.6410 4.786 4.765 4.786 4.650 4.858 618,763 4.7653 1.37%
2022-04-21 0 6.580 6.580 6.600 6.560 6.820 872,000 5,831,000 6.6869 4.722 4.722 4.736 4.707 4.894 1,215,228 4.7983 -3.94%
2022-04-20 0 6.850 6.850 6.860 6.820 6.900 228,000 1,563,520 6.8575 4.915 4.915 4.922 4.894 4.951 317,743 4.9207 -1.01%
2022-04-19 0 6.920 6.910 6.970 6.870 7.030 102,000 707,920 6.9404 4.966 4.958 5.001 4.930 5.044 142,148 4.9802 -1.56%
2022-04-14 0 7.030 6.970 7.030 6.850 7.060 598,000 4,192,100 7.0102 5.044 5.001 5.044 4.915 5.066 833,379 5.0302 2.63%
2022-04-13 0 6.850 6.840 6.850 6.720 6.950 414,000 2,832,320 6.8414 4.915 4.908 4.915 4.822 4.987 576,955 4.9091 1.63%
2022-04-12 0 6.740 6.740 6.800 6.730 6.890 226,000 1,533,460 6.7852 4.836 4.836 4.879 4.829 4.944 314,956 4.8688 -0.88%
2022-04-11 0 6.800 6.790 6.820 6.740 6.900 392,000 2,660,160 6.7861 4.879 4.872 4.894 4.836 4.951 546,295 4.8695 -2.86%
2022-04-08 0 7.000 7.000 7.040 6.880 7.040 216,000 1,505,720 6.9709 5.023 5.023 5.052 4.937 5.052 301,020 5.0021 1.45%
2022-04-07 0 6.900 6.890 6.940 6.830 6.920 212,000 1,458,420 6.8793 4.951 4.944 4.980 4.901 4.966 295,445 4.9363 -1.43%
2022-04-06 0 7.000 7.000 7.050 6.840 7.100 534,000 3,740,120 7.0040 5.023 5.023 5.059 4.908 5.095 744,188 5.0258 1.16%
2022-04-04 0 6.920 6.910 6.920 6.800 6.960 258,000 1,781,300 6.9043 4.966 4.958 4.966 4.879 4.994 359,551 4.9542 1.62%
2022-04-01 0 6.810 6.800 6.830 6.740 6.900 292,000 1,995,860 6.8351 4.887 4.879 4.901 4.836 4.951 406,934 4.9046 -0.44%
2022-03-31 0 6.840 6.760 6.830 6.710 6.840 260,000 1,758,680 6.7642 4.908 4.851 4.901 4.815 4.908 362,339 4.8537 1.63%
2022-03-30 0 6.730 6.730 6.750 6.730 6.950 863,000 5,889,260 6.8242 4.829 4.829 4.844 4.829 4.987 1,202,685 4.8968 -0.30%
2022-03-29 0 6.750 6.740 6.790 6.710 6.790 208,000 1,404,640 6.7531 4.844 4.836 4.872 4.815 4.872 289,871 4.8457 -0.59%
2022-03-28 0 6.790 6.790 6.820 6.600 7.000 338,000 2,283,100 6.7547 4.872 4.872 4.894 4.736 5.023 471,040 4.8469 0.89%
2022-03-25 0 6.730 6.730 6.740 6.730 7.000 310,000 2,113,580 6.8180 4.829 4.829 4.836 4.829 5.023 432,019 4.8923 -3.30%
2022-03-24 0 6.960 6.960 6.980 6.790 7.170 672,000 4,723,680 7.0293 4.994 4.994 5.009 4.872 5.145 936,506 5.0439 0.72%
2022-03-23 0 6.910 6.850 6.890 6.820 6.950 570,000 3,928,960 6.8929 4.958 4.915 4.944 4.894 4.987 794,358 4.9461 1.92%
2022-03-22 0 6.780 6.750 6.780 6.560 6.800 316,000 2,122,200 6.7158 4.865 4.844 4.865 4.707 4.879 440,381 4.8190 1.65%
2022-03-21 0 6.670 6.650 6.700 6.630 6.950 506,000 3,433,580 6.7857 4.786 4.772 4.808 4.757 4.987 705,167 4.8692 -1.48%
2022-03-18 0 6.770 6.700 6.770 6.410 6.870 844,000 5,626,790 6.6668 4.858 4.808 4.858 4.600 4.930 1,176,207 4.7838 4.15%
2022-03-17 0 6.500 6.460 6.490 6.400 6.600 994,000 6,428,620 6.4674 4.664 4.635 4.657 4.592 4.736 1,385,248 4.6408 3.17%
2022-03-16 0 6.300 6.240 6.300 5.830 6.300 1,368,000 8,375,740 6.1226 4.521 4.478 4.521 4.183 4.521 1,906,459 4.3934 6.60%
2022-03-15 0 5.910 5.910 5.950 5.870 6.550 1,882,001 11,510,646 6.1162 4.241 4.241 4.269 4.212 4.700 2,622,775 4.3887 -9.91%
2022-03-14 0 6.560 6.500 6.510 6.480 7.000 1,250,000 8,333,300 6.6666 4.707 4.664 4.671 4.650 5.023 1,742,013 4.7837 -6.42%
2022-03-11 0 7.010 6.980 7.010 6.820 7.100 394,000 2,742,860 6.9616 5.030 5.009 5.030 4.894 5.095 549,082 4.9954 -0.57%
2022-03-10 0 7.050 7.050 7.060 6.910 7.100 630,000 4,429,820 7.0315 5.059 5.059 5.066 4.958 5.095 877,974 5.0455 2.77%
2022-03-09 0 6.860 6.860 6.900 6.740 6.970 676,000 4,615,860 6.8282 4.922 4.922 4.951 4.836 5.001 942,080 4.8996 -1.44%
2022-03-08 0 6.960 6.960 6.990 6.910 7.340 1,036,000 7,310,546 7.0565 4.994 4.994 5.016 4.958 5.267 1,443,780 5.0635 -4.66%
2022-03-07 0 7.300 7.290 7.300 6.520 7.430 2,232,000 15,974,692 7.1571 5.238 5.231 5.238 4.678 5.331 3,110,538 5.1357 6.10%
2022-03-04 0 6.880 6.880 6.890 6.850 7.000 474,000 3,274,080 6.9073 4.937 4.937 4.944 4.915 5.023 660,571 4.9564 -3.37%
2022-03-03 0 7.120 7.050 7.120 6.900 7.130 410,000 2,886,060 7.0392 5.109 5.059 5.109 4.951 5.116 571,380 5.0510 1.28%
2022-03-02 0 7.030 7.030 7.080 7.020 7.270 286,000 2,037,860 7.1254 5.044 5.044 5.080 5.037 5.217 398,572 5.1129 -3.17%
2022-03-01 0 7.260 7.260 7.360 7.100 7.430 434,000 3,149,060 7.2559 5.209 5.209 5.281 5.095 5.331 604,827 5.2065 1.40%
2022-02-28 0 7.160 7.140 7.170 7.110 7.410 376,000 2,727,140 7.2530 5.138 5.123 5.145 5.102 5.317 523,997 5.2045 -2.59%
2022-02-25 0 7.350 7.340 7.380 7.330 7.660 634,000 4,738,340 7.4737 5.274 5.267 5.296 5.260 5.497 883,549 5.3629 -0.68%
2022-02-24 0 7.400 7.400 7.410 7.120 7.690 1,530,000 11,406,180 7.4550 5.310 5.310 5.317 5.109 5.518 2,132,223 5.3494 2.07%
2022-02-23 0 7.250 7.250 7.290 6.920 7.370 492,000 3,568,540 7.2531 5.202 5.202 5.231 4.966 5.288 685,656 5.2046 2.98%
2022-02-22 0 7.040 7.000 7.040 6.810 7.060 624,000 4,303,520 6.8967 5.052 5.023 5.052 4.887 5.066 869,613 4.9488 -0.28%
2022-02-21 0 7.060 7.020 7.060 7.000 7.250 142,000 1,005,480 7.0808 5.066 5.037 5.066 5.023 5.202 197,893 5.0809 0.14%
2022-02-18 0 7.050 7.050 7.060 7.020 7.200 304,000 2,160,180 7.1059 5.059 5.059 5.066 5.037 5.166 423,657 5.0989 -3.56%
2022-02-17 0 7.310 7.270 7.310 6.880 7.380 756,000 5,395,940 7.1375 5.245 5.217 5.245 4.937 5.296 1,053,569 5.1216 6.25%
2022-02-16 0 6.880 6.880 6.920 6.850 7.030 244,000 1,692,560 6.9367 4.937 4.937 4.966 4.915 5.044 340,041 4.9775 0.15%
2022-02-15 0 6.870 6.850 6.870 6.800 6.950 276,000 1,896,620 6.8718 4.930 4.915 4.930 4.879 4.987 384,636 4.9309 -1.72%
2022-02-14 0 6.990 6.990 7.000 6.960 7.070 250,000 1,754,580 7.0183 5.016 5.016 5.023 4.994 5.073 348,403 5.0361 -1.13%
2022-02-11 0 7.070 7.070 7.110 7.060 7.190 426,000 3,036,280 7.1274 5.073 5.073 5.102 5.066 5.159 593,678 5.1144 -1.81%
2022-02-10 0 7.200 7.200 7.220 7.010 7.200 252,000 1,794,986 7.1230 5.166 5.166 5.181 5.030 5.166 351,190 5.1112 2.13%
2022-02-09 0 7.050 7.050 7.080 6.930 7.120 334,000 2,362,260 7.0726 5.059 5.059 5.080 4.973 5.109 465,466 5.0750 1.15%
2022-02-08 0 6.970 6.900 6.970 6.890 7.100 230,000 1,600,660 6.9594 5.001 4.951 5.001 4.944 5.095 320,530 4.9938 0.87%
2022-02-07 0 6.910 6.910 6.970 6.900 7.010 248,000 1,728,100 6.9681 4.958 4.958 5.001 4.951 5.030 345,615 5.0001 -1.71%
2022-02-04 0 7.030 7.000 7.030 6.820 7.050 276,000 1,921,380 6.9615 5.044 5.023 5.044 4.894 5.059 384,636 4.9953 2.33%
2022-01-31 0 6.870 6.860 6.900 6.710 6.900 305,989 2,076,827 6.7873 4.930 4.922 4.951 4.815 4.951 426,429 4.8703 0.88%
2022-01-28 0 6.810 6.780 6.810 6.590 7.000 1,444,000 9,733,840 6.7409 4.887 4.865 4.887 4.729 5.023 2,012,373 4.8370 -2.01%
2022-01-27 0 6.950 6.940 6.950 6.900 7.180 618,000 4,324,500 6.9976 4.987 4.980 4.987 4.951 5.152 861,251 5.0212 -3.20%
2022-01-26 0 7.180 7.170 7.190 7.170 7.370 620,000 4,496,120 7.2518 5.152 5.145 5.159 5.145 5.288 864,038 5.2036 0.14%
2022-01-25 0 7.170 7.170 7.190 7.100 7.570 3,017,000 21,853,860 7.2436 5.145 5.145 5.159 5.095 5.432 4,204,521 5.1977 -5.53%
2022-01-24 0 7.590 7.590 7.610 7.590 7.860 1,754,000 13,465,300 7.6769 5.446 5.446 5.461 5.446 5.640 2,444,392 5.5087 -3.68%
2022-01-21 0 7.880 7.860 7.880 7.820 8.180 1,944,000 15,537,620 7.9926 5.654 5.640 5.654 5.611 5.870 2,709,178 5.7352 -0.63%
2022-01-20 0 7.930 7.920 7.930 7.790 8.060 432,000 3,421,820 7.9209 5.690 5.683 5.690 5.590 5.784 602,040 5.6837 1.41%
2022-01-19 0 7.820 7.830 7.860 7.750 8.040 508,000 3,989,100 7.8526 5.611 5.619 5.640 5.561 5.769 707,954 5.6347 -1.39%
2022-01-18 0 7.930 7.930 7.940 7.860 8.160 494,000 3,940,880 7.9775 5.690 5.690 5.697 5.640 5.855 688,443 5.7243 0.63%
2022-01-17 0 7.880 7.880 7.920 7.850 8.070 496,000 3,955,440 7.9747 5.654 5.654 5.683 5.633 5.791 691,231 5.7223 -2.11%
2022-01-14 0 8.050 8.050 8.060 7.990 8.190 406,000 3,272,580 8.0605 5.776 5.776 5.784 5.733 5.877 565,806 5.7839 -0.37%
2022-01-13 0 8.080 8.050 8.090 7.900 8.280 1,060,000 8,608,360 8.1211 5.798 5.776 5.805 5.669 5.941 1,477,227 5.8274 2.41%
2022-01-12 0 7.890 7.880 7.890 7.710 7.940 414,000 3,265,420 7.8875 5.662 5.654 5.662 5.532 5.697 576,955 5.6598 2.20%
2022-01-11 0 7.720 7.710 7.720 7.700 7.920 420,000 3,266,700 7.7779 5.540 5.532 5.540 5.525 5.683 585,316 5.5811 -1.15%
2022-01-10 0 7.810 7.810 7.890 7.800 7.980 618,000 4,852,140 7.8514 5.604 5.604 5.662 5.597 5.726 861,251 5.6338 -0.51%
2022-01-07 0 7.850 7.830 7.860 7.770 7.920 416,000 3,249,640 7.8116 5.633 5.619 5.640 5.575 5.683 579,742 5.6053 -0.88%
2022-01-06 0 7.920 7.870 7.940 7.730 7.970 691,000 5,420,500 7.8444 5.683 5.647 5.697 5.547 5.719 962,985 5.6289 -1.00%
2022-01-05 0 8.000 7.950 7.960 7.860 8.200 1,134,000 9,066,200 7.9949 5.740 5.705 5.712 5.640 5.884 1,580,354 5.7368 -1.84%
2022-01-04 0 8.150 8.130 8.160 8.050 8.650 1,444,000 11,973,660 8.2920 5.848 5.834 5.855 5.776 6.207 2,012,373 5.9500 -5.12%
2022-01-03 0 8.590 8.550 8.590 7.790 8.590 3,056,000 25,244,280 8.2606 6.164 6.135 6.164 5.590 6.164 4,258,872 5.9275 8.87%
2021-12-31 0 7.890 7.850 7.900 7.750 7.920 242,000 1,896,720 7.8377 5.662 5.633 5.669 5.561 5.683 337,254 5.6240 1.15%
2021-12-30 0 7.800 7.790 7.800 7.580 8.100 1,512,000 11,876,902 7.8551 5.597 5.590 5.597 5.439 5.812 2,107,138 5.6365 2.36%
2021-12-29 0 7.620 7.620 7.650 7.510 7.650 328,000 2,488,320 7.5863 5.468 5.468 5.489 5.389 5.489 457,104 5.4437 0.13%
2021-12-28 0 7.610 7.600 7.760 7.580 7.810 324,000 2,475,274 7.6397 5.461 5.453 5.568 5.439 5.604 451,530 5.4820 -2.69%
2021-12-24 0 7.820 7.740 7.850 7.720 7.880 100,000 778,120 7.7812 5.611 5.554 5.633 5.540 5.654 139,361 5.5835 -0.76%
2021-12-23 0 7.880 7.840 7.900 7.780 7.920 292,000 2,296,240 7.8638 5.654 5.626 5.669 5.583 5.683 406,934 5.6428 1.29%
2021-12-22 0 7.780 7.670 7.780 7.560 7.800 430,000 3,290,140 7.6515 5.583 5.504 5.583 5.425 5.597 599,252 5.4904 1.04%
2021-12-21 0 7.700 7.650 7.700 7.460 7.750 500,000 3,788,820 7.5776 5.525 5.489 5.525 5.353 5.561 696,805 5.4374 2.26%
2021-12-20 0 7.530 7.530 7.570 7.530 7.820 1,470,000 11,190,180 7.6124 5.403 5.403 5.432 5.403 5.611 2,048,607 5.4623 -3.95%
2021-12-17 0 7.840 7.760 7.900 7.740 8.350 1,113,000 8,829,310 7.9329 5.626 5.568 5.669 5.554 5.992 1,551,088 5.6923 -4.04%
2021-12-16 0 8.170 8.170 8.180 7.680 8.200 1,456,000 11,665,180 8.0118 5.862 5.862 5.870 5.511 5.884 2,029,096 5.7490 6.94%
2021-12-15 0 7.640 7.610 7.650 7.600 7.780 920,000 7,036,420 7.6483 5.482 5.461 5.489 5.453 5.583 1,282,121 5.4881 -0.91%
2021-12-14 0 7.710 7.700 7.710 7.480 7.750 954,000 7,248,010 7.5975 5.532 5.525 5.532 5.367 5.561 1,329,504 5.4517 1.05%
2021-12-13 0 7.630 7.600 7.640 7.560 7.860 1,162,000 8,906,940 7.6652 5.475 5.453 5.482 5.425 5.640 1,619,375 5.5002 -2.80%
2021-12-10 0 7.850 7.840 7.850 7.840 8.150 476,000 3,816,140 8.0171 5.633 5.626 5.633 5.626 5.848 663,358 5.7528 -2.61%
2021-12-09 0 8.060 8.060 8.090 7.960 8.200 624,000 5,012,140 8.0323 5.784 5.784 5.805 5.712 5.884 869,613 5.7636 -0.98%
2021-12-08 0 8.140 8.130 8.140 7.800 8.190 938,000 7,564,360 8.0643 5.841 5.834 5.841 5.597 5.877 1,307,206 5.7867 3.69%
2021-12-07 0 7.850 7.820 7.840 7.540 7.920 526,000 4,097,400 7.7897 5.633 5.611 5.626 5.410 5.683 733,039 5.5896 3.70%
2021-12-06 0 7.570 7.560 7.570 7.570 8.000 1,012,000 7,789,660 7.6973 5.432 5.425 5.432 5.432 5.740 1,410,333 5.5233 -4.42%
2021-12-03 0 7.920 7.900 7.950 7.460 8.050 1,272,000 9,877,180 7.7651 5.683 5.669 5.705 5.353 5.776 1,772,672 5.5719 3.94%
2021-12-02 0 7.620 7.580 7.650 7.550 7.750 894,000 6,811,980 7.6197 5.468 5.439 5.489 5.418 5.561 1,245,887 5.4676 -2.68%
2021-12-01 0 7.830 7.820 7.830 7.560 7.930 886,000 6,881,540 7.7670 5.619 5.611 5.619 5.425 5.690 1,234,738 5.5733 0.77%
2021-11-30 0 7.770 7.700 7.770 7.540 8.050 3,576,000 27,928,980 7.8101 5.575 5.525 5.575 5.410 5.776 4,983,549 5.6042 -3.60%
2021-11-29 0 8.060 8.020 8.060 7.960 8.250 634,000 5,123,060 8.0805 5.784 5.755 5.784 5.712 5.920 883,549 5.7983 0.12%
2021-11-26 0 8.050 8.040 8.050 8.040 8.140 974,000 7,881,680 8.0921 5.776 5.769 5.776 5.769 5.841 1,357,376 5.8066 -1.59%
2021-11-25 0 8.180 8.170 8.180 8.080 8.300 576,000 4,709,260 8.1758 5.870 5.862 5.870 5.798 5.956 802,719 5.8666 0.25%
2021-11-24 0 8.160 8.100 8.170 7.900 8.170 740,000 5,930,600 8.0143 5.855 5.812 5.862 5.669 5.862 1,031,271 5.7508 1.37%
2021-11-23 0 8.050 8.050 8.070 8.030 8.200 552,000 4,459,140 8.0782 5.776 5.776 5.791 5.762 5.884 769,273 5.7966 -1.59%
2021-11-22 0 8.180 8.170 8.200 8.040 8.330 742,000 6,053,580 8.1585 5.870 5.862 5.884 5.769 5.977 1,034,059 5.8542 1.11%
2021-11-19 0 8.090 8.030 8.100 8.000 8.200 752,000 6,058,820 8.0569 5.805 5.762 5.812 5.740 5.884 1,047,995 5.7813 -0.74%
2021-11-18 0 8.150 8.100 8.150 8.000 8.300 1,506,000 12,171,560 8.0820 5.848 5.812 5.848 5.740 5.956 2,098,777 5.7994 -2.98%
2021-11-17 0 8.400 8.320 8.400 8.180 8.460 996,000 8,315,780 8.3492 6.028 5.970 6.028 5.870 6.071 1,388,036 5.9910 1.82%
2021-11-16 0 8.250 8.250 8.260 7.990 8.400 1,658,000 13,592,660 8.1982 5.920 5.920 5.927 5.733 6.028 2,310,605 5.8827 1.98%
2021-11-15 0 8.090 8.040 8.100 8.000 8.340 1,938,000 15,601,680 8.0504 5.805 5.769 5.812 5.740 5.984 2,700,816 5.7767 -3.58%
2021-11-12 0 8.390 8.330 8.390 8.210 8.480 932,000 7,776,200 8.3436 6.020 5.977 6.020 5.891 6.085 1,298,845 5.9870 1.82%
2021-11-11 0 8.240 8.240 8.250 8.170 8.420 766,000 6,335,840 8.2713 5.913 5.913 5.920 5.862 6.042 1,067,505 5.9352 -0.24%
2021-11-10 0 8.260 8.260 8.290 8.050 9.000 3,592,000 29,826,960 8.3037 5.927 5.927 5.949 5.776 6.458 5,005,847 5.9584 -7.92%
2021-11-09 0 8.970 8.970 8.980 8.500 8.990 946,000 8,276,300 8.7487 6.437 6.437 6.444 6.099 6.451 1,318,355 6.2777 5.53%
2021-11-08 0 8.500 8.480 8.500 8.380 8.770 1,102,000 9,444,340 8.5702 6.099 6.085 6.099 6.013 6.293 1,535,758 6.1496 -1.05%
2021-11-05 0 8.590 8.580 8.590 8.490 9.300 3,500,000 30,739,020 8.7826 6.164 6.157 6.164 6.092 6.673 4,877,635 6.3020 -7.34%
2021-11-04 0 9.270 9.270 9.290 9.080 9.650 2,456,000 22,912,040 9.3290 6.652 6.652 6.666 6.515 6.924 3,422,706 6.6941 2.32%
2021-11-03 0 9.060 9.050 9.060 8.750 9.160 1,940,000 17,422,860 8.9809 6.501 6.494 6.501 6.279 6.573 2,703,603 6.4443 -1.31%
2021-11-02 0 9.180 9.130 9.180 9.000 9.500 1,797,000 16,557,460 9.2139 6.587 6.551 6.587 6.458 6.817 2,504,317 6.6116 -0.86%
2021-11-01 0 9.260 9.260 9.300 8.920 9.690 2,695,000 24,948,800 9.2574 6.645 6.645 6.673 6.401 6.953 3,755,779 6.6428 -4.04%
2021-10-29 0 9.650 9.650 9.730 9.240 9.930 1,710,000 16,364,760 9.5700 6.924 6.924 6.982 6.630 7.125 2,383,073 6.8671 1.79%
2021-10-28 0 9.480 9.480 9.490 9.420 10.30 3,310,000 32,177,520 9.7213 6.802 6.802 6.810 6.759 7.391 4,612,849 6.9756 -6.51%
2021-10-27 0 10.14 10.08 10.16 9.160 10.48 6,432,024 63,669,700 9.8989 7.276 7.233 7.290 6.573 7.520 8,963,733 7.1030 5.62%
2021-10-26 0 9.600 9.590 9.600 8.770 9.880 11,793,000 111,477,140 9.4528 6.889 6.881 6.889 6.293 7.090 16,434,843 6.7830 20.15%
2021-10-25 0 7.990 7.990 8.060 7.570 8.350 3,173,000 25,711,660 8.1033 5.733 5.733 5.784 5.432 5.992 4,421,925 5.8146 4.44%
2021-10-22 0 7.650 7.650 7.680 7.500 7.850 1,293,000 9,887,405 7.6469 5.489 5.489 5.511 5.382 5.633 1,801,938 5.4871 -0.26%
2021-10-21 0 7.670 7.670 7.730 7.600 8.180 2,633,500 20,628,005 7.8329 5.504 5.504 5.547 5.453 5.870 3,670,072 5.6206 -3.88%
2021-10-20 0 7.980 7.970 7.980 7.940 8.300 1,878,000 15,191,280 8.0891 5.726 5.719 5.726 5.697 5.956 2,617,200 5.8044 -4.43%
2021-10-19 0 8.350 8.330 8.360 7.900 8.560 2,870,001 23,927,548 8.3371 5.992 5.977 5.999 5.669 6.142 3,999,662 5.9824 5.70%
2021-10-18 0 7.900 7.880 7.910 7.490 7.980 1,951,853 15,064,202 7.7179 5.669 5.654 5.676 5.375 5.726 2,720,122 5.5381 2.20%
2021-10-15 0 7.730 7.730 7.750 7.420 7.930 2,150,000 16,656,700 7.7473 5.547 5.547 5.561 5.324 5.690 2,996,262 5.5592 1.84%
2021-10-12 0 7.590 7.590 7.630 7.460 7.990 1,636,000 12,543,920 7.6674 5.446 5.446 5.475 5.353 5.733 2,279,946 5.5018 0.13%
2021-10-11 0 7.580 7.580 7.600 7.500 8.170 5,188,000 39,543,800 7.6222 5.439 5.439 5.453 5.382 5.862 7,230,049 5.4694 -7.22%
2021-10-08 0 8.170 8.170 8.260 7.980 9.390 6,948,000 57,429,800 8.2657 5.862 5.862 5.927 5.726 6.738 9,682,802 5.9311 -11.96%
2021-10-07 0 9.280 9.260 9.280 8.900 9.390 1,694,000 15,542,420 9.1750 6.659 6.645 6.659 6.386 6.738 2,360,775 6.5836 1.87%
2021-10-06 0 9.110 9.100 9.110 9.010 9.580 1,558,000 14,306,960 9.1829 6.537 6.530 6.537 6.465 6.874 2,171,244 6.5893 -3.29%
2021-10-05 0 9.420 9.420 9.450 8.880 9.600 1,641,000 15,413,620 9.3928 6.759 6.759 6.781 6.372 6.889 2,286,914 6.7399 2.95%
2021-10-04 0 9.150 9.150 9.200 8.700 9.550 2,252,000 20,719,700 9.2006 6.566 6.566 6.602 6.243 6.853 3,138,410 6.6020 0.33%
2021-09-30 0 9.120 9.120 9.200 8.850 9.440 2,936,100 26,879,650 9.1549 6.544 6.544 6.602 6.350 6.774 4,091,778 6.5692 0.55%
2021-09-29 0 9.070 9.060 9.080 8.500 9.830 7,510,000 66,831,540 8.8990 6.508 6.501 6.515 6.099 7.054 10,466,011 6.3856 -7.92%
2021-09-28 0 9.850 9.840 9.850 9.400 10.32 6,708,000 66,110,660 9.8555 7.068 7.061 7.068 6.745 7.405 9,348,336 7.0719 5.57%
2021-09-27 0 9.330 9.330 9.370 8.850 11.06 16,858,534 160,509,640 9.5210 6.695 6.695 6.724 6.350 7.936 23,494,222 6.8319 -12.48%
2021-09-24 0 10.66 10.64 10.66 10.18 13.74 18,821,000 218,430,710 11.606 7.649 7.635 7.649 7.305 9.859 26,229,134 8.3278 -20.45%
2021-09-23 0 13.40 13.38 13.40 12.60 13.78 10,356,000 137,277,360 13.256 9.615 9.601 9.615 9.041 9.888 14,432,225 9.5119 8.24%
2021-09-21 0 12.38 12.30 12.38 10.12 12.46 9,670,300 109,722,015 11.346 8.883 8.826 8.883 7.262 8.941 13,476,627 8.1417 19.04%
2021-09-20 0 10.40 10.40 10.44 10.20 11.80 8,654,000 93,527,700 10.807 7.463 7.463 7.491 7.319 8.467 12,060,301 7.7550 -5.45%
2021-09-17 0 11.00 11.00 11.12 10.34 12.20 7,858,000 88,333,080 11.241 7.893 7.893 7.979 7.420 8.754 10,950,988 8.0662 -6.78%
2021-09-16 0 11.80 11.76 11.80 10.52 12.26 13,636,000 156,457,000 11.474 8.467 8.439 8.467 7.549 8.797 19,003,266 8.2332 -1.99%
2021-09-15 0 12.04 12.02 12.04 9.900 12.06 10,643,408 116,792,530 10.973 8.639 8.625 8.639 7.104 8.654 14,832,760 7.8740 19.44%
2021-09-14 0 10.08 10.08 10.14 9.600 10.86 10,392,600 106,219,050 10.221 7.233 7.233 7.276 6.889 7.793 14,483,232 7.3339 0.00%
2021-09-13 0 10.08 10.00 10.08 9.150 10.48 17,794,221 175,664,766 9.8720 7.233 7.176 7.233 6.566 7.520 24,798,205 7.0838 12.88%
2021-09-10 0 8.930 8.920 8.930 8.350 9.410 9,589,000 86,227,394 8.9923 6.408 6.401 6.408 5.992 6.752 13,363,327 6.4525 8.11%
2021-09-09 0 8.260 8.250 8.310 8.230 9.020 9,281,000 79,702,280 8.5877 5.927 5.920 5.963 5.906 6.472 12,934,095 6.1622 -4.95%
2021-09-08 0 8.690 8.650 8.690 8.200 9.390 17,223,011 153,310,901 8.9015 6.236 6.207 6.236 5.884 6.738 24,002,161 6.3874 12.71%
2021-09-07 0 7.710 7.710 7.760 6.280 7.950 16,153,000 119,216,868 7.3805 5.532 5.532 5.568 4.506 5.705 22,510,983 5.2959 22.58%
2021-09-06 0 6.290 6.280 6.290 5.930 6.360 2,362,000 14,732,010 6.2371 4.513 4.506 4.513 4.255 4.564 3,291,707 4.4755 6.25%
2021-09-03 0 5.920 5.920 5.950 5.920 6.160 884,000 5,348,860 6.0507 4.248 4.248 4.269 4.248 4.420 1,231,951 4.3418 -1.17%
2021-09-02 0 5.990 5.980 5.990 5.860 6.090 584,000 3,486,340 5.9698 4.298 4.291 4.298 4.205 4.370 813,868 4.2837 1.35%
2021-09-01 0 5.910 5.890 5.910 5.880 6.100 922,000 5,538,640 6.0072 4.241 4.226 4.241 4.219 4.377 1,284,908 4.3105 -1.34%
2021-08-31 0 5.990 5.980 5.990 5.630 6.000 454,000 2,656,400 5.8511 4.298 4.291 4.298 4.040 4.305 632,699 4.1985 3.99%
2021-08-30 0 5.760 5.750 5.760 5.620 5.770 374,000 2,133,220 5.7038 4.133 4.126 4.133 4.033 4.140 521,210 4.0928 1.41%
2021-08-27 0 5.680 5.640 5.680 5.600 5.770 454,000 2,573,540 5.6686 4.076 4.047 4.076 4.018 4.140 632,699 4.0676 -0.35%
2021-08-26 0 5.700 5.650 5.700 5.560 5.770 266,000 1,507,980 5.6691 4.090 4.054 4.090 3.990 4.140 370,700 4.0679 0.71%
2021-08-25 0 5.660 5.610 5.660 5.550 5.820 402,000 2,270,440 5.6479 4.061 4.026 4.061 3.982 4.176 560,231 4.0527 -1.91%
2021-08-24 0 5.770 5.730 5.780 5.640 5.800 324,000 1,864,360 5.7542 4.140 4.112 4.148 4.047 4.162 451,530 4.1290 2.30%
2021-08-23 0 5.640 5.610 5.650 5.350 5.650 756,000 4,219,520 5.5814 4.047 4.026 4.054 3.839 4.054 1,053,569 4.0050 5.82%
2021-08-20 0 5.330 5.310 5.330 5.280 5.560 786,000 4,225,340 5.3758 3.825 3.810 3.825 3.789 3.990 1,095,377 3.8574 -3.44%
2021-08-19 0 5.520 5.500 5.520 5.480 5.690 968,000 5,356,560 5.5336 3.961 3.947 3.961 3.932 4.083 1,349,015 3.9707 -2.99%
2021-08-18 0 5.690 5.690 5.700 5.680 6.040 1,244,000 7,216,800 5.8013 4.083 4.083 4.090 4.076 4.334 1,733,651 4.1628 -4.05%
2021-08-17 0 5.930 5.880 5.930 5.870 6.290 1,786,000 10,797,911 6.0459 4.255 4.219 4.255 4.212 4.513 2,488,988 4.3383 -4.35%
2021-08-16 0 6.460 6.460 6.490 6.320 6.550 4,486,000 28,876,640 6.4371 4.449 4.449 4.470 4.352 4.511 6,513,904 4.4331 3.03%
2021-08-13 0 6.270 6.260 6.270 5.990 6.430 3,488,000 21,744,990 6.2342 4.318 4.311 4.318 4.125 4.428 5,064,756 4.2934 4.50%
2021-08-12 0 6.000 5.970 6.000 5.980 6.040 856,000 5,138,660 6.0031 4.132 4.111 4.132 4.118 4.160 1,242,956 4.1342 0.17%
2021-08-11 0 5.990 5.970 5.990 5.930 5.990 440,000 2,623,260 5.9620 4.125 4.111 4.125 4.084 4.125 638,903 4.1059 0.00%
2021-08-10 0 5.990 5.960 5.990 5.840 5.990 716,000 4,242,560 5.9254 4.125 4.105 4.125 4.022 4.125 1,039,669 4.0807 1.53%
2021-08-09 0 5.900 5.840 5.900 5.810 6.030 1,104,000 6,502,180 5.8897 4.063 4.022 4.063 4.001 4.153 1,603,065 4.0561 -1.67%
2021-08-06 0 6.000 5.980 6.000 5.960 6.100 3,020,000 18,228,320 6.0359 4.132 4.118 4.132 4.105 4.201 4,385,196 4.1568 0.00%
2021-08-05 0 6.000 5.990 6.000 5.800 6.140 2,886,000 17,315,400 5.9998 4.132 4.125 4.132 3.994 4.228 4,190,621 4.1319 -0.17%
2021-08-04 0 6.010 6.000 6.020 5.700 6.140 2,142,000 12,865,340 6.0062 4.139 4.132 4.146 3.925 4.228 3,110,295 4.1364 0.84%
2021-08-03 0 5.960 5.940 5.960 5.950 6.060 492,000 2,947,320 5.9905 4.105 4.091 4.105 4.098 4.173 714,409 4.1255 -1.49%
2021-08-02 0 6.050 6.040 6.060 5.950 6.150 1,446,000 8,740,060 6.0443 4.167 4.160 4.173 4.098 4.235 2,099,667 4.1626 0.83%
2021-07-30 0 6.000 6.000 6.050 5.670 6.150 1,462,000 8,741,770 5.9793 4.132 4.132 4.167 3.905 4.235 2,122,900 4.1178 5.82%
2021-07-29 0 5.670 5.660 5.680 5.460 5.670 284,000 1,588,260 5.5925 3.905 3.898 3.912 3.760 3.905 412,383 3.8514 4.61%
2021-07-28 0 5.420 5.400 5.500 5.330 5.580 84,000 455,820 5.4264 3.733 3.719 3.788 3.671 3.843 121,972 3.7371 1.69%
2021-07-27 0 5.330 5.330 5.390 5.330 5.580 298,000 1,628,000 5.4631 3.671 3.671 3.712 3.671 3.843 432,711 3.7623 -0.56%
2021-07-26 0 5.360 5.340 5.360 5.350 5.460 166,000 897,660 5.4076 3.691 3.678 3.691 3.684 3.760 241,041 3.7241 -2.72%
2021-07-23 0 5.510 5.450 5.510 5.440 5.620 162,000 902,960 5.5738 3.795 3.753 3.795 3.746 3.870 235,232 3.8386 1.10%
2021-07-22 0 5.450 5.450 5.500 5.390 5.540 160,000 874,780 5.4674 3.753 3.753 3.788 3.712 3.815 232,328 3.7653 1.30%
2021-07-21 0 5.380 5.320 5.380 5.220 5.400 286,000 1,527,620 5.3413 3.705 3.664 3.705 3.595 3.719 415,287 3.6785 3.26%
2021-07-20 0 5.210 5.220 5.270 5.210 5.470 736,000 3,904,620 5.3052 3.588 3.595 3.629 3.588 3.767 1,068,710 3.6536 -4.93%
2021-07-19 0 5.480 5.470 5.490 5.430 5.510 172,000 940,040 5.4653 3.774 3.767 3.781 3.740 3.795 249,753 3.7639 -0.54%
2021-07-16 0 5.510 5.490 5.510 5.450 5.510 266,000 1,461,580 5.4947 3.795 3.781 3.795 3.753 3.795 386,246 3.7841 1.10%
2021-07-15 0 5.450 5.440 5.480 5.380 5.540 406,000 2,204,740 5.4304 3.753 3.746 3.774 3.705 3.815 589,533 3.7398 -0.91%
2021-07-14 0 5.500 5.500 5.530 5.450 5.610 518,000 2,850,280 5.5025 3.788 3.788 3.808 3.753 3.863 752,163 3.7894 -2.31%
2021-07-13 0 5.630 5.620 5.630 5.600 5.650 278,000 1,563,800 5.6252 3.877 3.870 3.877 3.857 3.891 403,670 3.8740 0.54%
2021-07-12 0 5.600 5.610 5.630 5.550 5.640 460,000 2,580,020 5.6087 3.857 3.863 3.877 3.822 3.884 667,944 3.8626 -0.18%
2021-07-09 0 5.610 5.620 5.640 5.600 5.670 576,000 3,240,200 5.6253 3.863 3.870 3.884 3.857 3.905 836,382 3.8741 0.18%
2021-07-08 0 5.600 5.580 5.600 5.580 5.800 1,588,000 8,951,280 5.6368 3.857 3.843 3.857 3.843 3.994 2,305,858 3.8820 -2.61%
2021-07-07 0 5.750 5.720 5.750 5.600 5.770 4,162,000 23,778,220 5.7132 3.960 3.939 3.960 3.857 3.974 6,043,439 3.9346 -0.52%
2021-07-06 0 5.780 5.770 5.780 5.410 5.780 3,062,000 17,158,160 5.6036 3.981 3.974 3.981 3.726 3.981 4,446,182 3.8591 13.33%
2021-07-05 0 5.100 5.100 5.130 4.800 5.140 1,848,000 9,157,460 4.9553 3.512 3.512 3.533 3.306 3.540 2,683,392 3.4126 8.97%
2021-07-02 0 4.680 4.620 4.650 4.610 4.800 98,000 456,540 4.6586 3.223 3.182 3.202 3.175 3.306 142,301 3.2083 1.52%
2021-06-30 0 4.610 4.610 4.650 4.600 4.760 146,000 686,060 4.6990 3.175 3.175 3.202 3.168 3.278 212,000 3.2361 -1.50%
2021-06-29 0 4.680 4.670 4.780 4.680 4.790 286,000 1,348,860 4.7163 3.223 3.216 3.292 3.223 3.299 415,287 3.2480 -2.09%
2021-06-28 0 4.780 4.780 4.840 4.650 4.910 164,000 779,660 4.7540 3.292 3.292 3.333 3.202 3.381 238,136 3.2740 -2.65%
2021-06-25 0 4.910 4.880 4.910 4.860 4.910 150,000 732,680 4.8845 3.381 3.361 3.381 3.347 3.381 217,808 3.3639 0.41%
2021-06-24 0 4.890 4.820 4.890 4.880 4.900 32,000 156,480 4.8900 3.368 3.319 3.368 3.361 3.375 46,466 3.3676 0.20%
2021-06-23 0 4.880 4.850 4.880 4.830 4.890 116,000 564,120 4.8631 3.361 3.340 3.361 3.326 3.368 168,438 3.3491 0.00%
2021-06-22 0 4.880 4.890 4.920 4.830 4.920 76,000 371,140 4.8834 3.361 3.368 3.388 3.326 3.388 110,356 3.3631 0.21%
2021-06-21 0 4.870 4.850 4.870 4.800 4.900 168,000 818,980 4.8749 3.354 3.340 3.354 3.306 3.375 243,945 3.3572 0.00%
2021-06-18 0 4.870 4.800 4.870 4.850 4.890 22,000 107,140 4.8700 3.354 3.306 3.354 3.340 3.368 31,945 3.3539 -0.41%
2021-06-17 0 4.890 4.820 4.890 4.780 4.890 120,000 580,660 4.8388 3.368 3.319 3.368 3.292 3.368 174,246 3.3324 0.62%
2021-06-16 0 4.860 4.770 4.870 4.750 4.870 264,000 1,266,120 4.7959 3.347 3.285 3.354 3.271 3.354 383,342 3.3029 0.21%
2021-06-15 0 4.850 4.830 4.880 4.820 4.990 208,000 1,010,480 4.8581 3.340 3.326 3.361 3.319 3.437 302,027 3.3457 -2.02%
2021-06-11 0 4.950 4.950 4.970 4.950 4.970 64,000 317,340 4.9584 3.409 3.409 3.423 3.409 3.423 92,931 3.4148 -0.20%
2021-06-10 0 4.960 4.910 4.970 4.880 5.030 336,000 1,657,520 4.9331 3.416 3.381 3.423 3.361 3.464 487,889 3.3973 -0.80%
2021-06-09 0 5.000 4.970 5.000 4.920 5.040 754,000 3,777,600 5.0101 3.443 3.423 3.443 3.388 3.471 1,094,847 3.4503 1.21%
2021-06-08 0 4.940 4.900 4.940 4.760 4.950 682,000 3,333,220 4.8874 3.402 3.375 3.402 3.278 3.409 990,299 3.3659 4.00%
2021-06-07 0 4.750 4.740 4.800 4.750 4.800 80,000 381,100 4.7638 3.271 3.264 3.306 3.271 3.306 116,164 3.2807 -0.21%
2021-06-04 0 4.760 4.750 4.810 4.730 4.850 172,000 824,240 4.7921 3.278 3.271 3.313 3.257 3.340 249,753 3.3002 -1.65%
2021-06-03 0 4.840 4.830 4.840 4.660 4.870 1,586,000 7,605,280 4.7953 3.333 3.326 3.333 3.209 3.354 2,302,954 3.3024 3.86%
2021-06-02 0 4.660 4.650 4.660 4.360 4.720 1,178,000 5,381,100 4.5680 3.209 3.202 3.209 3.003 3.251 1,710,517 3.1459 8.37%
2021-06-01 0 4.300 4.300 4.330 4.260 4.340 276,000 1,190,800 4.3145 2.961 2.961 2.982 2.934 2.989 400,766 2.9713 -0.69%
2021-05-31 0 4.330 4.270 4.330 4.270 4.330 46,000 197,660 4.2970 2.982 2.941 2.982 2.941 2.982 66,794 2.9592 1.64%
2021-05-28 0 4.260 4.260 4.310 4.250 4.300 58,000 247,440 4.2662 2.934 2.934 2.968 2.927 2.961 84,219 2.9381 -0.47%
2021-05-27 0 4.280 4.280 4.300 4.280 4.360 72,000 310,680 4.3150 2.948 2.948 2.961 2.948 3.003 104,548 2.9717 -0.47%
2021-05-26 0 4.300 4.280 4.340 4.290 4.340 156,000 671,920 4.3072 2.961 2.948 2.989 2.954 2.989 226,520 2.9663 -1.15%
2021-05-25 0 4.350 4.300 4.370 4.280 4.400 250,000 1,084,400 4.3376 2.996 2.961 3.010 2.948 3.030 363,013 2.9872 0.23%
2021-05-24 0 4.340 4.300 4.340 4.190 4.400 622,000 2,666,220 4.2865 2.989 2.961 2.989 2.886 3.030 903,176 2.9520 4.83%
2021-05-21 0 4.140 4.080 4.150 4.140 4.150 32,000 132,600 4.1438 2.851 2.810 2.858 2.851 2.858 46,466 2.8537 -0.24%
2021-05-20 0 4.150 4.150 4.190 4.110 4.150 30,000 123,480 4.1160 2.858 2.858 2.886 2.830 2.858 43,562 2.8346 0.00%
2021-05-18 0 4.150 4.150 4.170 4.110 4.170 38,000 157,360 4.1411 2.858 2.858 2.872 2.830 2.872 55,178 2.8519 0.97%
2021-05-17 0 4.110 4.110 4.150 4.100 4.130 90,000 371,060 4.1229 2.830 2.830 2.858 2.824 2.844 130,685 2.8394 -1.91%
2021-05-14 0 4.190 4.130 4.190 4.170 4.190 36,000 150,520 4.1811 2.886 2.844 2.886 2.872 2.886 52,274 2.8795 0.24%
2021-05-13 0 4.180 4.100 4.180 4.100 4.200 80,000 330,160 4.1270 2.879 2.824 2.879 2.824 2.892 116,164 2.8422 -0.48%
2021-05-12 0 4.200 4.190 4.200 4.190 4.200 40,000 167,880 4.1970 2.892 2.886 2.892 2.886 2.892 58,082 2.8904 -0.47%
2021-05-11 0 4.220 4.200 4.220 4.160 4.220 34,000 141,600 4.1647 2.906 2.892 2.906 2.865 2.906 49,370 2.8682 0.00%
2021-05-10 0 4.220 4.220 4.230 4.160 4.230 96,000 405,080 4.2196 2.906 2.906 2.913 2.865 2.913 139,397 2.9059 -0.24%
2021-05-07 0 4.230 4.230 4.240 4.060 4.230 52,000 216,880 4.1708 2.913 2.913 2.920 2.796 2.913 75,507 2.8723 0.71%
2021-05-06 0 4.200 4.200 4.240 4.130 4.250 36,000 150,820 4.1894 2.892 2.892 2.920 2.844 2.927 52,274 2.8852 0.24%
2021-05-05 0 4.190 4.130 4.210 4.130 4.280 118,000 494,140 4.1876 2.886 2.844 2.899 2.844 2.948 171,342 2.8839 -0.95%
2021-05-04 0 4.230 4.220 4.240 4.120 4.300 70,000 296,140 4.2306 2.913 2.906 2.920 2.837 2.961 101,644 2.9135 2.55%
2021-05-03 0 4.290 4.260 4.300 4.160 4.300 164,000 696,300 4.2457 2.841 2.821 2.847 2.755 2.847 247,662 2.8115 3.37%
2021-04-30 0 4.150 4.150 4.200 4.120 4.170 134,000 555,780 4.1476 2.748 2.748 2.781 2.728 2.761 202,358 2.7465 -0.95%
2021-04-29 0 4.190 4.180 4.190 4.140 4.200 126,000 524,820 4.1652 2.775 2.768 2.775 2.741 2.781 190,277 2.7582 0.24%
2021-04-28 0 4.180 4.120 4.180 4.180 4.230 70,000 294,520 4.2074 2.768 2.728 2.768 2.768 2.801 105,709 2.7861 -0.24%
2021-04-27 0 4.190 4.150 4.210 4.130 4.200 28,000 116,620 4.1650 2.775 2.748 2.788 2.735 2.781 42,284 2.7580 1.45%
2021-04-26 0 4.130 4.130 4.210 4.100 4.200 68,000 280,660 4.1274 2.735 2.735 2.788 2.715 2.781 102,689 2.7331 -1.90%
2021-04-23 0 4.210 4.150 4.210 4.200 4.210 12,000 50,500 4.2083 2.788 2.748 2.788 2.781 2.788 18,122 2.7867 0.00%
2021-04-22 0 4.210 4.210 4.280 4.160 4.320 8,000 33,760 4.2200 2.788 2.788 2.834 2.755 2.861 12,081 2.7945 -1.41%
2021-04-21 0 4.270 4.220 4.270 4.220 4.270 14,000 59,680 4.2629 2.828 2.794 2.828 2.794 2.828 21,142 2.8228 0.00%
2021-04-20 0 4.270 4.260 4.280 4.180 4.270 124,000 525,380 4.2369 2.828 2.821 2.834 2.768 2.828 187,257 2.8057 1.43%
2021-04-19 0 4.210 4.170 4.220 4.160 4.210 100,000 419,580 4.1958 2.788 2.761 2.794 2.755 2.788 151,013 2.7784 0.96%
2021-04-16 0 4.170 4.110 4.170 4.100 4.170 36,000 148,040 4.1122 2.761 2.722 2.761 2.715 2.761 54,365 2.7231 0.97%
2021-04-15 0 4.130 4.110 4.140 4.100 4.140 44,000 181,120 4.1164 2.735 2.722 2.741 2.715 2.741 66,446 2.7258 0.49%
2021-04-14 0 4.110 4.110 4.170 4.110 4.170 22,000 91,520 4.1600 2.722 2.722 2.761 2.722 2.761 33,223 2.7547 -0.96%
2021-04-13 0 4.150 4.100 4.150 4.100 4.160 16,000 65,880 4.1175 2.748 2.715 2.748 2.715 2.755 24,162 2.7266 0.73%
2021-04-12 0 4.120 4.090 4.120 4.070 4.140 114,000 467,840 4.1039 2.728 2.708 2.728 2.695 2.741 172,155 2.7175 0.00%
2021-04-09 0 4.120 4.120 4.150 4.110 4.150 54,000 222,780 4.1256 2.728 2.728 2.748 2.722 2.748 81,547 2.7319 -0.24%
2021-04-08 0 4.130 4.120 4.160 4.060 4.160 110,000 452,000 4.1091 2.735 2.728 2.755 2.689 2.755 166,115 2.7210 0.24%
2021-04-07 0 4.120 4.080 4.120 4.080 4.150 110,000 452,840 4.1167 2.728 2.702 2.728 2.702 2.748 166,115 2.7261 0.49%
2021-04-01 0 4.100 4.090 4.150 4.070 4.150 88,000 361,520 4.1082 2.715 2.708 2.748 2.695 2.748 132,892 2.7204 -1.44%
2021-03-31 0 4.160 4.150 4.200 4.150 4.200 84,000 350,140 4.1683 2.755 2.748 2.781 2.748 2.781 126,851 2.7602 0.00%
2021-03-30 0 4.160 4.160 4.210 4.100 4.250 102,000 425,900 4.1755 2.755 2.755 2.788 2.715 2.814 154,034 2.7650 1.46%
2021-03-29 0 4.100 4.090 4.130 4.060 4.130 126,000 514,480 4.0832 2.715 2.708 2.735 2.689 2.735 190,277 2.7038 0.49%
2021-03-26 0 4.080 4.040 4.080 4.000 4.150 206,000 836,500 4.0607 2.702 2.675 2.702 2.649 2.748 311,088 2.6890 -0.24%
2021-03-25 0 4.090 4.010 4.090 3.940 4.140 400,000 1,630,760 4.0769 2.708 2.655 2.708 2.609 2.741 604,054 2.6997 3.54%
2021-03-24 0 3.950 3.950 4.000 3.940 4.150 750,000 2,995,320 3.9938 2.616 2.616 2.649 2.609 2.748 1,132,600 2.6446 -4.13%
2021-03-23 0 4.120 4.120 4.140 4.120 4.230 172,000 715,940 4.1624 2.728 2.728 2.741 2.728 2.801 259,743 2.7563 -2.14%
2021-03-22 0 4.210 4.210 4.220 4.050 4.260 334,000 1,402,040 4.1977 2.788 2.788 2.794 2.682 2.821 504,385 2.7797 -1.17%
2021-03-19 0 4.260 4.260 4.340 4.260 4.380 236,000 1,020,700 4.3250 2.821 2.821 2.874 2.821 2.900 356,392 2.8640 -2.96%
2021-03-18 0 4.390 4.390 4.400 4.390 4.460 134,000 591,880 4.4170 2.907 2.907 2.914 2.907 2.953 202,358 2.9249 -1.13%
2021-03-17 0 4.440 4.400 4.440 4.380 4.500 318,000 1,409,520 4.4325 2.940 2.914 2.940 2.900 2.980 480,223 2.9351 1.60%
2021-03-16 0 4.370 4.370 4.380 4.370 4.450 860,000 3,791,760 4.4090 2.894 2.894 2.900 2.894 2.947 1,298,715 2.9196 -1.35%
2021-03-15 0 4.430 4.430 4.500 4.270 4.590 1,956,000 8,785,060 4.4913 2.934 2.934 2.980 2.828 3.039 2,953,822 2.9741 3.02%
2021-03-12 0 4.300 4.250 4.300 4.240 4.350 578,000 2,481,360 4.2930 2.847 2.814 2.847 2.808 2.881 872,857 2.8428 1.18%
2021-03-11 0 4.250 4.250 4.280 4.150 4.270 264,000 1,117,720 4.2338 2.814 2.814 2.834 2.748 2.828 398,675 2.8036 2.41%
2021-03-10 0 4.150 4.150 4.190 4.050 4.230 454,000 1,867,280 4.1130 2.748 2.748 2.775 2.682 2.801 685,601 2.7236 0.73%
2021-03-09 0 4.120 4.120 4.150 4.120 4.260 290,000 1,214,520 4.1880 2.728 2.728 2.748 2.728 2.821 437,939 2.7733 -2.14%
2021-03-08 0 4.210 4.210 4.270 4.200 4.400 916,000 3,905,800 4.2640 2.788 2.788 2.828 2.781 2.914 1,383,283 2.8236 -1.17%
2021-03-05 0 4.260 4.250 4.260 3.920 4.320 1,592,000 6,687,300 4.2006 2.821 2.814 2.821 2.596 2.861 2,404,133 2.7816 3.90%
2021-03-04 0 4.100 4.140 4.150 4.000 4.500 2,664,000 11,202,120 4.2050 2.715 2.741 2.748 2.649 2.980 4,022,996 2.7845 2.50%
2021-03-03 0 4.000 3.990 4.000 3.900 4.040 1,316,000 5,222,000 3.9681 2.649 2.642 2.649 2.583 2.675 1,987,336 2.6276 4.71%
2021-03-02 0 3.820 3.770 3.830 3.690 3.880 856,000 3,212,420 3.7528 2.530 2.496 2.536 2.443 2.569 1,292,675 2.4851 3.52%
2021-03-01 0 3.690 3.660 3.690 3.630 3.700 82,000 302,420 3.6880 2.443 2.424 2.443 2.404 2.450 123,831 2.4422 2.50%
2021-02-26 0 3.600 3.600 3.630 3.600 3.700 96,000 349,020 3.6356 2.384 2.384 2.404 2.384 2.450 144,973 2.4075 -2.70%
2021-02-25 0 3.700 3.650 3.720 3.620 3.730 166,000 612,840 3.6918 2.450 2.417 2.463 2.397 2.470 250,682 2.4447 2.78%
2021-02-24 0 3.600 3.570 3.640 3.600 3.720 28,000 101,860 3.6379 2.384 2.364 2.410 2.384 2.463 42,284 2.4090 -2.96%
2021-02-23 0 3.710 3.680 3.750 3.680 3.890 164,000 612,060 3.7321 2.457 2.437 2.483 2.437 2.576 247,662 2.4714 2.77%
2021-02-22 0 3.610 3.610 3.740 3.610 3.800 274,000 1,010,680 3.6886 2.391 2.391 2.477 2.391 2.516 413,777 2.4426 -0.28%
2021-02-19 0 3.620 3.620 3.630 3.610 3.610 36,000 129,780 3.6050 2.397 2.397 2.404 2.391 2.391 54,365 2.3872 0.28%
2021-02-18 0 3.610 3.590 3.610 3.570 3.620 114,000 408,680 3.5849 2.391 2.377 2.391 2.364 2.397 172,155 2.3739 1.40%
2021-02-17 0 3.560 3.500 3.600 3.500 3.650 150,000 534,120 3.5608 2.357 2.318 2.384 2.318 2.417 226,520 2.3579 -2.47%
2021-02-16 0 3.650 3.630 3.680 3.590 3.650 196,000 709,220 3.6185 2.417 2.404 2.437 2.377 2.417 295,986 2.3961 1.67%
2021-02-11 0 3.590 3.520 3.590 3.510 3.590 10,000 35,260 3.5260 2.377 2.331 2.377 2.324 2.377 15,101 2.3349 2.57%
2021-02-10 0 3.500 3.500 3.530 3.500 3.540 28,000 98,660 3.5236 2.318 2.318 2.338 2.318 2.344 42,284 2.3333 -0.85%
2021-02-09 0 3.530 3.530 3.550 3.500 3.600 148,000 524,300 3.5426 2.338 2.338 2.351 2.318 2.384 223,500 2.3459 4.13%
2021-02-08 0 3.390 3.370 3.400 3.360 3.450 210,000 717,860 3.4184 2.245 2.232 2.251 2.225 2.285 317,128 2.2636 0.89%
2021-02-05 0 3.360 3.340 3.380 3.360 3.400 88,000 295,900 3.3625 2.225 2.212 2.238 2.225 2.251 132,892 2.2266 0.60%
2021-02-04 0 3.340 3.270 3.340 - - 0 0 - 2.212 2.165 2.212 - - 0 - 0.00%
2021-02-03 0 3.340 3.340 3.350 3.270 3.340 72,000 237,420 3.2975 2.212 2.212 2.218 2.165 2.212 108,730 2.1836 2.14%
2021-02-02 0 3.270 3.210 3.280 3.240 3.270 26,000 84,960 3.2677 2.165 2.126 2.172 2.146 2.165 39,263 2.1638 -1.51%
2021-02-01 0 3.320 3.200 3.350 3.190 3.330 82,000 265,620 3.2393 2.198 2.119 2.218 2.112 2.205 123,831 2.1450 2.79%
2021-01-29 0 3.230 3.240 3.350 3.190 3.250 6,000 19,340 3.2233 2.139 2.146 2.218 2.112 2.152 9,061 2.1345 0.94%
2021-01-28 0 3.200 3.190 3.230 3.110 3.200 38,000 120,560 3.1726 2.119 2.112 2.139 2.059 2.119 57,385 2.1009 1.27%
2021-01-27 0 3.160 3.150 3.250 3.120 3.170 174,000 548,120 3.1501 2.093 2.086 2.152 2.066 2.099 262,763 2.0860 -1.25%
2021-01-26 0 3.200 3.200 3.240 3.160 3.280 242,000 772,960 3.1940 2.119 2.119 2.146 2.093 2.172 365,452 2.1151 -2.74%
2021-01-25 0 3.290 3.290 3.370 3.290 3.380 72,000 238,260 3.3092 2.179 2.179 2.232 2.179 2.238 108,730 2.1913 -1.79%
2021-01-22 0 3.350 3.340 3.400 3.320 3.430 252,000 844,280 3.3503 2.218 2.212 2.251 2.198 2.271 380,554 2.2186 -2.33%
2021-01-21 0 3.430 3.410 3.430 3.380 3.430 68,000 231,020 3.3974 2.271 2.258 2.271 2.238 2.271 102,689 2.2497 0.59%
2021-01-20 0 3.410 3.400 3.420 3.400 3.450 56,000 192,620 3.4396 2.258 2.251 2.265 2.251 2.285 84,567 2.2777 -0.87%
2021-01-19 0 3.440 3.420 3.440 3.330 3.440 82,000 276,640 3.3737 2.278 2.265 2.278 2.205 2.278 123,831 2.2340 -0.29%
2021-01-18 0 3.450 3.450 3.470 3.390 3.470 92,000 317,640 3.4526 2.285 2.285 2.298 2.245 2.298 138,932 2.2863 1.77%
2021-01-15 0 3.390 3.380 3.440 3.390 3.450 8,000 27,320 3.4150 2.245 2.238 2.278 2.245 2.285 12,081 2.2614 -1.74%
2021-01-14 0 3.450 3.430 3.450 3.410 3.450 134,000 461,060 3.4407 2.285 2.271 2.285 2.258 2.285 202,358 2.2784 3.60%
2021-01-13 0 3.330 3.300 3.360 3.330 3.360 50,000 167,620 3.3524 2.205 2.185 2.225 2.205 2.225 75,507 2.2199 -0.89%
2021-01-12 0 3.360 3.360 3.380 3.320 3.400 172,000 579,060 3.3666 2.225 2.225 2.238 2.198 2.251 259,743 2.2294 -2.61%
2021-01-11 0 3.450 3.430 3.450 3.450 3.450 28,000 96,600 3.4500 2.285 2.271 2.285 2.285 2.285 42,284 2.2846 0.00%
2021-01-08 0 3.450 3.410 3.450 3.410 3.450 90,000 308,260 3.4251 2.285 2.258 2.285 2.258 2.285 135,912 2.2681 1.17%
2021-01-07 0 3.410 3.410 3.450 3.400 3.480 34,000 116,420 3.4241 2.258 2.258 2.285 2.251 2.304 51,345 2.2674 -1.73%
2021-01-06 0 3.470 3.440 3.470 3.420 3.470 124,000 427,840 3.4503 2.298 2.278 2.298 2.265 2.298 187,257 2.2848 0.58%
2021-01-05 0 3.450 3.450 3.500 3.450 3.560 154,000 540,380 3.5090 2.285 2.285 2.318 2.285 2.357 232,561 2.3236 -1.43%
2021-01-04 0 3.500 3.500 3.530 3.420 3.540 196,000 685,980 3.4999 2.318 2.318 2.338 2.265 2.344 295,986 2.3176 0.57%
2020-12-31 0 3.480 3.480 3.500 3.430 3.450 160,000 551,600 3.4475 2.304 2.304 2.318 2.271 2.285 241,621 2.2829 0.00%
2020-12-30 0 3.480 3.450 3.490 3.320 3.480 366,000 1,260,220 3.4432 2.304 2.285 2.311 2.198 2.304 552,709 2.2801 5.78%
2020-12-29 0 3.290 3.290 3.340 3.200 3.220 52,000 166,820 3.2081 2.179 2.179 2.212 2.119 2.132 78,527 2.1244 -0.60%
2020-12-28 0 3.310 3.310 3.340 3.290 3.350 142,000 470,580 3.3139 2.192 2.192 2.212 2.179 2.218 214,439 2.1945 -1.19%
2020-12-24 0 3.350 3.330 3.400 3.320 3.350 24,000 79,800 3.3250 2.218 2.205 2.251 2.198 2.218 36,243 2.2018 1.82%
2020-12-23 0 3.290 3.250 3.290 3.200 3.320 110,000 361,800 3.2891 2.179 2.152 2.179 2.119 2.198 166,115 2.1780 0.00%
2020-12-22 0 3.290 3.280 3.340 3.290 3.390 12,000 39,680 3.3067 2.179 2.172 2.212 2.179 2.245 18,122 2.1897 -0.30%
2020-12-21 0 3.300 3.270 3.300 3.300 3.400 184,000 613,460 3.3340 2.185 2.165 2.185 2.185 2.251 277,865 2.2078 -3.51%
2020-12-18 0 3.420 3.420 3.570 3.420 3.420 32,000 109,440 3.4200 2.265 2.265 2.364 2.265 2.265 48,324 2.2647 -0.29%
2020-12-17 0 3.430 3.420 3.430 3.430 3.450 54,000 185,300 3.4315 2.271 2.265 2.271 2.271 2.285 81,547 2.2723 -1.44%
2020-12-16 0 3.480 3.460 3.480 3.450 3.580 58,000 201,900 3.4810 2.304 2.291 2.304 2.285 2.371 87,588 2.3051 1.75%
2020-12-15 0 3.420 3.410 3.420 3.430 3.450 108,000 372,380 3.4480 2.265 2.258 2.265 2.271 2.285 163,094 2.2832 -0.87%
2020-12-14 0 3.450 3.450 3.460 3.450 3.480 48,000 166,340 3.4654 2.285 2.285 2.291 2.285 2.304 72,486 2.2948 -1.71%
2020-12-11 0 3.510 3.500 3.510 3.490 3.550 134,000 469,660 3.5049 2.324 2.318 2.324 2.311 2.351 202,358 2.3209 0.57%
2020-12-10 0 3.490 3.480 3.500 3.480 3.500 68,000 237,720 3.4959 2.311 2.304 2.318 2.304 2.318 102,689 2.3149 -0.29%
2020-12-09 0 3.500 3.490 3.500 3.440 3.520 116,000 403,960 3.4824 2.318 2.311 2.318 2.278 2.331 175,176 2.3060 0.29%
2020-12-08 0 3.490 3.480 3.510 3.480 3.550 294,000 1,034,380 3.5183 2.311 2.304 2.324 2.304 2.351 443,979 2.3298 -0.85%
2020-12-07 0 3.520 3.510 3.520 3.400 3.520 614,000 2,135,860 3.4786 2.331 2.324 2.331 2.251 2.331 927,222 2.3035 3.83%
2020-12-04 0 3.390 3.390 3.450 3.300 3.480 34,000 116,080 3.4141 2.245 2.245 2.285 2.185 2.304 51,345 2.2608 -0.29%
2020-12-03 0 3.400 3.350 3.420 3.380 3.400 128,000 432,920 3.3822 2.251 2.218 2.265 2.238 2.251 193,297 2.2397 3.66%
2020-12-02 0 3.280 3.280 3.350 3.170 3.320 98,000 319,660 3.2618 2.172 2.172 2.218 2.099 2.198 147,993 2.1600 2.50%
2020-12-01 0 3.200 3.200 3.250 3.200 3.210 32,000 102,500 3.2031 2.119 2.119 2.152 2.119 2.126 48,324 2.1211 0.00%
2020-11-30 0 3.200 3.200 3.280 3.200 3.270 44,000 142,200 3.2318 2.119 2.119 2.172 2.119 2.165 66,446 2.1401 -1.54%
2020-11-27 0 3.250 3.180 3.250 3.150 3.250 242,000 781,280 3.2284 2.152 2.106 2.152 2.086 2.152 365,452 2.1378 3.17%
2020-11-26 0 3.150 3.130 3.170 3.130 3.150 62,000 194,820 3.1423 2.086 2.073 2.099 2.073 2.086 93,628 2.0808 2.27%
2020-11-25 0 3.080 3.080 3.090 3.070 3.120 130,000 401,760 3.0905 2.040 2.040 2.046 2.033 2.066 196,317 2.0465 0.00%
2020-11-24 0 3.080 3.060 3.130 3.060 3.120 104,000 322,440 3.1004 2.040 2.026 2.073 2.026 2.066 157,054 2.0531 0.65%
2020-11-23 0 3.060 3.060 3.100 3.030 3.150 232,000 723,260 3.1175 2.026 2.026 2.053 2.006 2.086 350,351 2.0644 -1.92%
2020-11-20 0 3.120 3.100 3.130 3.100 3.120 8,000 24,920 3.1150 2.066 2.053 2.073 2.053 2.066 12,081 2.0627 -0.32%
2020-11-19 0 3.130 3.050 3.140 3.040 3.130 7,000 21,450 3.0643 2.073 2.020 2.079 2.013 2.073 10,571 2.0291 3.30%
2020-11-18 0 3.030 3.030 3.040 3.000 3.030 104,000 313,500 3.0144 2.006 2.006 2.013 1.987 2.006 157,054 1.9961 2.02%
2020-11-17 0 2.970 2.970 3.000 2.960 3.010 296,000 887,660 2.9989 1.967 1.967 1.987 1.960 1.993 447,000 1.9858 -0.34%
2020-11-16 0 2.980 2.980 3.000 2.980 3.000 22,000 65,600 2.9818 1.973 1.973 1.987 1.973 1.987 33,223 1.9745 -0.67%
2020-11-13 0 3.000 2.990 3.000 2.990 3.010 114,000 341,980 2.9998 1.987 1.980 1.987 1.980 1.993 172,155 1.9865 0.33%
2020-11-12 0 2.990 2.990 3.000 2.980 2.990 42,000 125,380 2.9852 1.980 1.980 1.987 1.973 1.980 63,426 1.9768 0.67%
2020-11-11 0 2.970 2.970 3.000 2.960 3.040 138,000 411,340 2.9807 1.967 1.967 1.987 1.960 2.013 208,398 1.9738 0.68%
2020-11-10 0 2.950 2.950 2.960 2.950 2.980 408,000 1,206,860 2.9580 1.953 1.953 1.960 1.953 1.973 616,135 1.9588 0.00%
2020-11-09 0 2.950 2.930 2.960 2.950 2.970 110,000 324,720 2.9520 1.953 1.940 1.960 1.953 1.967 166,115 1.9548 1.03%
2020-11-06 0 2.920 2.900 3.000 2.920 2.960 496,000 1,461,760 2.9471 1.934 1.920 1.987 1.934 1.960 749,026 1.9515 -0.34%
2020-11-05 0 2.930 2.930 2.960 2.930 2.950 50,000 146,900 2.9380 1.940 1.940 1.960 1.940 1.953 75,507 1.9455 -0.68%
2020-11-04 0 2.950 2.950 2.960 2.950 2.950 22,000 64,900 2.9500 1.953 1.953 1.960 1.953 1.953 33,223 1.9535 0.00%
2020-11-03 0 2.950 2.910 2.960 2.950 2.950 58,000 171,100 2.9500 1.953 1.927 1.960 1.953 1.953 87,588 1.9535 0.00%
2020-11-02 0 2.950 2.910 2.950 2.900 2.950 24,000 70,120 2.9217 1.953 1.927 1.953 1.920 1.953 36,243 1.9347 1.03%
2020-10-30 0 2.920 2.910 2.950 2.900 2.950 102,000 297,800 2.9196 1.934 1.927 1.953 1.920 1.953 154,034 1.9333 0.69%
2020-10-29 0 2.900 2.900 2.940 2.900 2.900 2,000 5,800 2.9000 1.920 1.920 1.947 1.920 1.920 3,020 1.9204 0.00%
2020-10-28 0 2.900 2.900 2.940 2.900 2.900 34,000 98,600 2.9000 1.920 1.920 1.947 1.920 1.920 51,345 1.9204 -1.36%
2020-10-27 0 2.940 2.900 2.940 2.940 2.950 40,000 117,760 2.9440 1.947 1.920 1.947 1.947 1.953 60,405 1.9495 -0.34%
2020-10-23 0 2.950 2.900 2.950 2.950 2.950 2,000 5,900 2.9500 1.953 1.920 1.953 1.953 1.953 3,020 1.9535 1.72%
2020-10-22 0 2.900 2.900 2.950 2.900 2.920 38,000 110,360 2.9042 1.920 1.920 1.953 1.920 1.934 57,385 1.9231 -1.02%
2020-10-21 0 2.930 2.900 2.940 2.900 2.930 22,000 63,860 2.9027 1.940 1.920 1.947 1.920 1.940 33,223 1.9222 0.34%
2020-10-20 0 2.920 2.920 2.950 2.920 2.940 52,000 152,280 2.9285 1.934 1.934 1.953 1.934 1.947 78,527 1.9392 -1.02%
2020-10-19 0 2.950 2.920 2.950 2.920 2.950 12,000 35,340 2.9450 1.953 1.934 1.953 1.934 1.953 18,122 1.9502 0.00%
2020-10-16 0 2.950 2.930 2.950 2.950 2.950 22,000 64,900 2.9500 1.953 1.940 1.953 1.953 1.953 33,223 1.9535 0.00%
2020-10-15 0 2.950 2.890 2.950 2.940 2.950 62,000 182,860 2.9494 1.953 1.914 1.953 1.947 1.953 93,628 1.9530 0.68%
2020-10-14 0 2.930 2.930 2.950 2.930 2.950 150,000 441,200 2.9413 1.940 1.940 1.953 1.940 1.953 226,520 1.9477 0.69%
2020-10-12 0 2.910 2.910 2.950 2.910 2.910 20,000 58,200 2.9100 1.927 1.927 1.953 1.927 1.927 30,203 1.9270 0.00%
2020-10-09 0 2.910 2.910 2.950 2.910 2.910 6,000 17,460 2.9100 1.927 1.927 1.953 1.927 1.927 9,061 1.9270 0.00%
2020-10-08 0 2.910 2.910 2.950 - - 0 0 - 1.927 1.927 1.953 - - 0 - 0.00%
2020-10-07 0 2.910 2.910 2.950 2.910 2.950 32,000 94,240 2.9450 1.927 1.927 1.953 1.927 1.953 48,324 1.9502 0.34%
2020-10-06 0 2.900 2.900 2.950 2.900 2.900 16,000 46,400 2.9000 1.920 1.920 1.953 1.920 1.920 24,162 1.9204 0.00%
2020-10-05 0 2.900 2.900 2.950 - - 0 0 - 1.920 1.920 1.953 - - 0 - 0.00%
2020-09-30 0 2.900 2.900 2.920 2.900 2.920 20,000 58,200 2.9100 1.920 1.920 1.934 1.920 1.934 30,203 1.9270 0.00%
2020-09-29 0 2.900 2.870 2.900 2.900 2.950 62,000 182,000 2.9355 1.920 1.900 1.920 1.920 1.953 93,628 1.9439 1.05%
2020-09-28 0 2.870 2.870 2.920 - - 0 0 - 1.900 1.900 1.934 - - 0 - 0.00%
2020-09-25 0 2.870 2.870 2.920 2.870 2.870 10,000 28,700 2.8700 1.900 1.900 1.934 1.900 1.900 15,101 1.9005 0.70%
2020-09-24 0 2.850 2.850 2.900 2.820 2.900 124,000 357,480 2.8829 1.887 1.887 1.920 1.867 1.920 187,257 1.9090 -2.73%
2020-09-23 0 2.930 2.930 2.950 2.920 2.930 68,000 198,940 2.9256 1.940 1.940 1.953 1.934 1.940 102,689 1.9373 0.00%
2020-09-22 0 2.930 2.930 2.950 2.930 2.930 72,000 210,960 2.9300 1.940 1.940 1.953 1.940 1.940 108,730 1.9402 -0.34%
2020-09-21 0 2.940 2.930 2.940 2.940 2.950 88,000 259,160 2.9450 1.947 1.940 1.947 1.947 1.953 132,892 1.9502 0.68%
2020-09-18 0 2.920 2.920 2.940 2.920 2.920 40,000 116,800 2.9200 1.934 1.934 1.947 1.934 1.934 60,405 1.9336 0.00%
2020-09-17 0 2.920 2.920 2.940 2.900 2.900 40,000 116,000 2.9000 1.934 1.934 1.947 1.920 1.920 60,405 1.9204 0.00%
2020-09-16 0 2.920 2.900 2.940 2.890 2.920 108,000 314,100 2.9083 1.934 1.920 1.947 1.914 1.934 163,094 1.9259 1.04%
2020-09-15 0 2.890 2.890 2.940 2.890 2.890 6,000 17,340 2.8900 1.914 1.914 1.947 1.914 1.914 9,061 1.9137 -1.03%
2020-09-14 0 2.920 2.900 2.930 2.890 2.920 166,000 481,440 2.9002 1.934 1.920 1.940 1.914 1.934 250,682 1.9205 0.69%
2020-09-11 0 2.900 2.900 2.930 2.900 2.900 2,000 5,800 2.9000 1.920 1.920 1.940 1.920 1.920 3,020 1.9204 0.00%
2020-09-10 0 2.900 2.900 2.940 - - 0 0 - 1.920 1.920 1.947 - - 0 - 0.00%
2020-09-09 0 2.900 2.900 2.940 2.900 2.900 2,000 5,800 2.9000 1.920 1.920 1.947 1.920 1.920 3,020 1.9204 0.00%
2020-09-08 0 2.900 2.900 2.940 2.900 2.900 40,000 116,000 2.9000 1.920 1.920 1.947 1.920 1.920 60,405 1.9204 -1.36%
2020-09-07 0 2.940 2.910 2.940 2.920 2.960 30,000 88,180 2.9393 1.947 1.927 1.947 1.934 1.960 45,304 1.9464 1.38%
2020-09-04 0 2.900 2.900 2.990 2.880 2.900 42,000 121,400 2.8905 1.920 1.920 1.980 1.907 1.920 63,426 1.9141 -0.68%
2020-09-03 0 2.920 2.850 2.950 - - 0 0 - 1.934 1.887 1.953 - - 0 - 0.00%
2020-09-02 0 2.920 2.920 2.950 2.920 2.930 28,000 81,860 2.9236 1.934 1.934 1.953 1.934 1.940 42,284 1.9360 -0.34%
2020-09-01 0 2.930 2.900 2.930 2.930 2.930 2,000 5,860 2.9300 1.940 1.920 1.940 1.940 1.940 3,020 1.9402 1.03%
2020-08-31 0 2.900 2.900 3.020 2.900 2.900 36,000 104,400 2.9000 1.920 1.920 2.000 1.920 1.920 54,365 1.9204 -1.69%
2020-08-28 0 2.950 2.910 3.030 2.900 2.950 96,000 281,120 2.9283 1.953 1.927 2.006 1.920 1.953 144,973 1.9391 0.00%
2020-08-27 0 2.950 2.900 2.950 2.940 2.950 60,000 176,880 2.9480 1.953 1.920 1.953 1.947 1.953 90,608 1.9521 0.34%
2020-08-26 0 2.940 2.900 3.000 2.940 2.940 2,000 5,880 2.9400 1.947 1.920 1.987 1.947 1.947 3,020 1.9468 -0.34%
2020-08-25 0 2.950 2.940 3.000 2.940 2.950 60,000 176,900 2.9483 1.953 1.947 1.987 1.947 1.953 90,608 1.9524 -0.34%
2020-08-24 0 2.960 2.930 3.000 2.940 2.960 60,000 177,000 2.9500 1.960 1.940 1.987 1.947 1.960 90,608 1.9535 1.02%
2020-08-21 0 2.930 2.930 2.960 2.930 2.940 44,000 129,200 2.9364 1.940 1.940 1.960 1.940 1.947 66,446 1.9444 0.00%
2020-08-20 0 2.930 2.900 2.930 2.930 2.930 42,000 123,060 2.9300 1.940 1.920 1.940 1.940 1.940 63,426 1.9402 -0.68%
2020-08-19 0 2.950 2.930 2.950 2.930 2.950 42,000 123,820 2.9481 1.953 1.940 1.953 1.940 1.953 63,426 1.9522 -0.34%
2020-08-18 0 2.960 2.950 2.960 2.960 2.960 54,000 160,040 2.9637 1.960 1.953 1.960 1.960 1.960 81,547 1.9625 0.34%
2020-08-17 0 2.950 2.950 2.980 2.950 3.030 2,560,000 7,554,100 2.9508 1.953 1.953 1.973 1.953 2.006 3,865,943 1.9540 0.85%
2020-08-14 0 3.000 2.990 3.000 2.990 3.050 34,000 102,640 3.0188 1.937 1.930 1.937 1.930 1.969 52,661 1.9491 -0.33%
2020-08-13 0 3.010 2.990 3.040 2.980 3.010 52,000 155,920 2.9985 1.943 1.930 1.963 1.924 1.943 80,540 1.9359 0.33%
2020-08-12 0 3.000 2.990 3.000 2.990 3.000 14,000 41,880 2.9914 1.937 1.930 1.937 1.930 1.937 21,684 1.9314 0.33%
2020-08-11 0 2.990 2.980 3.000 2.980 3.000 32,000 95,780 2.9931 1.930 1.924 1.937 1.924 1.937 49,563 1.9325 -0.33%
2020-08-10 0 3.000 2.960 3.000 2.950 3.000 56,000 167,000 2.9821 1.937 1.911 1.937 1.905 1.937 86,736 1.9254 2.39%
2020-08-07 0 2.930 2.930 2.950 2.930 2.960 1,418,000 4,183,020 2.9499 1.892 1.892 1.905 1.892 1.911 2,196,277 1.9046 -2.66%
2020-08-06 0 3.010 3.010 3.040 2.960 3.010 94,000 282,000 3.0000 1.943 1.943 1.963 1.911 1.943 145,592 1.9369 1.01%
2020-08-05 0 2.980 2.950 2.980 2.900 3.000 432,000 1,265,300 2.9289 1.924 1.905 1.924 1.872 1.937 669,105 1.8910 3.11%
2020-08-04 0 2.890 2.860 2.890 2.850 2.920 750,000 2,172,220 2.8963 1.866 1.847 1.866 1.840 1.885 1,161,641 1.8700 -1.03%
2020-08-03 0 2.920 2.900 2.930 2.880 2.930 624,000 1,811,180 2.9025 1.885 1.872 1.892 1.859 1.892 966,486 1.8740 1.39%
2020-07-31 0 2.880 2.840 3.000 2.830 2.880 122,000 346,540 2.8405 1.859 1.834 1.937 1.827 1.859 188,960 1.8339 1.77%
2020-07-30 0 2.830 2.830 2.960 2.830 2.900 160,000 454,960 2.8435 1.827 1.827 1.911 1.827 1.872 247,817 1.8359 -2.41%
2020-07-29 0 2.900 2.890 2.900 - - 0 0 - 1.872 1.866 1.872 - - 0 - 0.00%
2020-07-28 0 2.900 2.900 2.950 2.890 2.890 42,000 121,380 2.8900 1.872 1.872 1.905 1.866 1.866 65,052 1.8659 0.35%
2020-07-27 0 2.890 2.890 2.950 2.890 2.900 10,000 28,940 2.8940 1.866 1.866 1.905 1.866 1.872 15,489 1.8685 -0.34%
2020-07-24 0 2.900 2.900 2.950 2.880 2.900 82,000 236,680 2.8863 1.872 1.872 1.905 1.859 1.872 127,006 1.8635 0.69%
2020-07-23 0 2.880 2.870 2.900 2.860 2.900 52,000 149,660 2.8781 1.859 1.853 1.872 1.847 1.872 80,540 1.8582 -1.03%
2020-07-22 0 2.910 2.890 2.950 - - 0 0 - 1.879 1.866 1.905 - - 0 - 0.00%
2020-07-21 0 2.910 2.850 2.950 2.880 2.910 58,000 168,720 2.9090 1.879 1.840 1.905 1.859 1.879 89,834 1.8781 0.00%
2020-07-20 0 2.910 2.880 2.920 2.880 2.960 190,000 553,020 2.9106 1.879 1.859 1.885 1.859 1.911 294,282 1.8792 -1.69%
2020-07-17 0 2.960 2.960 3.040 2.960 2.960 36,000 106,560 2.9600 1.911 1.911 1.963 1.911 1.911 55,759 1.9111 -1.33%
2020-07-16 0 3.000 2.960 3.010 2.960 3.010 82,000 244,640 2.9834 1.937 1.911 1.943 1.911 1.943 127,006 1.9262 0.67%
2020-07-15 0 2.980 2.980 2.990 2.970 3.000 188,000 560,820 2.9831 1.924 1.924 1.930 1.918 1.937 291,185 1.9260 0.00%
2020-07-14 0 2.980 2.970 3.040 2.970 2.980 48,000 142,980 2.9788 1.924 1.918 1.963 1.918 1.924 74,345 1.9232 -0.33%
2020-07-13 0 2.990 2.980 3.000 2.970 3.000 64,000 191,360 2.9900 1.930 1.924 1.937 1.918 1.937 99,127 1.9305 -0.66%
2020-07-10 0 3.010 3.010 3.030 3.000 3.030 154,000 465,580 3.0232 1.943 1.943 1.956 1.937 1.956 238,524 1.9519 -0.66%
2020-07-09 0 3.030 3.000 3.040 3.000 3.040 138,000 414,700 3.0051 1.956 1.937 1.963 1.937 1.963 213,742 1.9402 -0.33%
2020-07-08 0 3.040 3.000 3.100 3.000 3.040 60,000 180,520 3.0087 1.963 1.937 2.001 1.937 1.963 92,931 1.9425 1.33%
2020-07-07 0 3.000 3.000 3.070 3.000 3.060 68,000 206,080 3.0306 1.937 1.937 1.982 1.937 1.976 105,322 1.9567 0.00%
2020-07-06 0 3.000 3.000 3.020 2.990 3.060 410,000 1,233,060 3.0075 1.937 1.937 1.950 1.930 1.976 635,031 1.9417 0.00%
2020-07-03 0 3.000 3.000 3.050 3.000 3.000 32,000 96,000 3.0000 1.937 1.937 1.969 1.937 1.937 49,563 1.9369 0.00%
2020-07-02 0 3.000 3.000 3.050 2.990 2.990 16,000 47,840 2.9900 1.937 1.937 1.969 1.930 1.930 24,782 1.9305 0.33%
2020-06-30 0 2.990 2.990 3.050 2.990 3.020 74,000 221,860 2.9981 1.930 1.930 1.969 1.930 1.950 114,615 1.9357 -1.64%
2020-06-29 0 3.040 3.000 3.150 2.990 3.040 8,000 24,220 3.0275 1.963 1.937 2.034 1.930 1.963 12,391 1.9547 -0.65%
2020-06-26 0 3.060 3.000 3.100 3.060 3.080 24,000 73,740 3.0725 1.976 1.937 2.001 1.976 1.989 37,173 1.9837 -0.65%
2020-06-24 0 3.080 3.080 3.150 3.080 3.080 14,000 43,120 3.0800 1.989 1.989 2.034 1.989 1.989 21,684 1.9886 0.00%
2020-06-23 0 3.080 3.080 3.140 3.080 3.090 16,000 49,360 3.0850 1.989 1.989 2.027 1.989 1.995 24,782 1.9918 0.00%
2020-06-22 0 3.080 3.080 3.100 3.080 3.080 28,000 86,240 3.0800 1.989 1.989 2.001 1.989 1.989 43,368 1.9886 -1.91%
2020-06-19 0 3.140 3.120 3.140 - - 0 0 - 2.027 2.014 2.027 - - 0 - -0.32%
2020-06-18 0 3.150 3.090 3.150 3.150 3.150 14,000 44,100 3.1500 2.034 1.995 2.034 2.034 2.034 21,684 2.0338 1.94%
2020-06-17 0 3.090 3.090 3.150 3.090 3.110 24,000 74,600 3.1083 1.995 1.995 2.034 1.995 2.008 37,173 2.0069 -0.64%
2020-06-16 0 3.110 3.090 3.150 3.110 3.110 30,000 93,300 3.1100 2.008 1.995 2.034 2.008 2.008 46,466 2.0079 0.97%
2020-06-15 0 3.080 3.060 3.150 - - 0 0 - 1.989 1.976 2.034 - - 0 - 0.00%
2020-06-12 0 3.080 3.050 3.150 - - 0 0 - 1.989 1.969 2.034 - - 0 - 0.00%
2020-06-11 0 3.080 3.080 3.140 3.080 3.080 4,000 12,320 3.0800 1.989 1.989 2.027 1.989 1.989 6,195 1.9886 -1.91%
2020-06-10 0 3.140 3.080 3.150 - - 0 0 - 2.027 1.989 2.034 - - 0 - 0.00%
2020-06-09 0 3.140 3.130 3.150 3.140 3.160 94,000 295,840 3.1472 2.027 2.021 2.034 2.027 2.040 145,592 2.0320 0.64%
2020-06-08 0 3.120 3.050 3.130 3.120 3.150 60,000 188,400 3.1400 2.014 1.969 2.021 2.014 2.034 92,931 2.0273 -0.32%
2020-06-05 0 3.130 3.100 3.150 3.130 3.140 32,000 100,340 3.1356 2.021 2.001 2.034 2.021 2.027 49,563 2.0245 1.62%
2020-06-04 0 3.080 3.080 3.150 3.080 3.080 4,000 12,320 3.0800 1.989 1.989 2.034 1.989 1.989 6,195 1.9886 0.00%
2020-06-03 0 3.080 3.060 3.080 3.120 3.120 10,000 31,200 3.1200 1.989 1.976 1.989 2.014 2.014 15,489 2.0144 -1.91%
2020-06-02 0 3.140 3.030 3.140 2.990 3.270 50,000 160,240 3.2048 2.027 1.956 2.027 1.930 2.111 77,443 2.0691 7.53%
2020-06-01 0 2.920 2.920 2.990 2.900 2.920 50,000 145,060 2.9012 1.885 1.885 1.930 1.872 1.885 77,443 1.8731 0.00%
2020-05-29 0 2.920 2.920 2.980 2.900 2.980 148,000 434,260 2.9342 1.885 1.885 1.924 1.872 1.924 229,231 1.8944 -1.35%
2020-05-28 0 2.960 2.960 3.020 2.960 3.020 52,000 155,500 2.9904 1.911 1.911 1.950 1.911 1.950 80,540 1.9307 -0.67%
2020-05-27 0 2.980 2.970 3.080 2.980 2.990 16,000 47,780 2.9863 1.924 1.918 1.989 1.924 1.930 24,782 1.9280 0.00%
2020-05-26 0 2.980 2.960 2.990 2.980 2.980 34,000 101,320 2.9800 1.924 1.911 1.930 1.924 1.924 52,661 1.9240 0.00%
2020-05-25 0 2.980 2.950 2.990 2.950 2.990 10,000 29,660 2.9660 1.924 1.905 1.930 1.905 1.930 15,489 1.9150 1.02%
2020-05-22 0 2.950 2.950 3.050 2.850 3.050 440,000 1,318,460 2.9965 1.905 1.905 1.969 1.840 1.969 681,496 1.9347 -4.84%
2020-05-21 0 3.100 3.050 3.110 3.060 3.110 14,000 42,940 3.0671 2.001 1.969 2.008 1.976 2.008 21,684 1.9803 1.31%
2020-05-20 0 3.060 3.060 3.120 - - 0 0 - 1.976 1.976 2.014 - - 0 - 0.00%
2020-05-19 0 3.060 3.050 3.060 3.040 3.110 120,000 365,380 3.0448 1.976 1.969 1.976 1.963 2.008 185,863 1.9659 -0.65%
2020-05-18 0 3.080 3.030 3.090 3.080 3.110 12,000 37,040 3.0867 1.989 1.956 1.995 1.989 2.008 18,586 1.9929 -0.96%
2020-05-15 0 3.110 3.040 3.110 3.030 3.110 310,000 943,620 3.0439 2.008 1.963 2.008 1.956 2.008 480,145 1.9653 0.65%
2020-05-14 0 3.090 3.030 3.100 3.040 3.100 52,000 158,200 3.0423 1.995 1.956 2.001 1.963 2.001 80,540 1.9642 1.64%
2020-05-13 0 3.040 3.040 3.090 3.030 3.080 72,000 219,460 3.0481 1.963 1.963 1.995 1.956 1.989 111,518 1.9679 -1.62%
2020-05-12 0 3.090 3.060 3.090 3.020 3.090 714,000 2,164,000 3.0308 1.995 1.976 1.995 1.950 1.995 1,105,883 1.9568 -0.64%
2020-05-11 0 3.110 3.090 3.110 3.090 3.110 206,000 639,180 3.1028 2.008 1.995 2.008 1.995 2.008 319,064 2.0033 0.00%
2020-05-08 0 3.110 3.080 3.120 3.110 3.120 122,000 380,420 3.1182 2.008 1.989 2.014 2.008 2.014 188,960 2.0132 0.00%
2020-05-07 0 3.110 3.060 3.120 - - 0 0 - 2.008 1.976 2.014 - - 0 - 0.00%
2020-05-06 0 3.110 3.020 3.120 3.100 3.120 22,000 68,480 3.1127 2.008 1.950 2.014 2.001 2.014 34,075 2.0097 0.65%
2020-05-05 0 3.090 3.090 3.120 3.060 3.090 72,000 221,880 3.0817 1.995 1.995 2.014 1.976 1.995 111,518 1.9896 -0.96%
2020-05-04 0 3.120 3.120 3.150 3.090 3.150 62,000 194,060 3.1300 2.014 2.014 2.034 1.995 2.034 96,029 2.0208 -1.58%
2020-04-29 0 3.170 3.140 3.170 3.130 3.180 56,000 176,400 3.1500 2.047 2.027 2.047 2.021 2.053 86,736 2.0338 -0.31%
2020-04-28 0 3.180 3.080 3.180 3.170 3.180 14,000 44,440 3.1743 2.053 1.989 2.053 2.047 2.053 21,684 2.0494 0.32%
2020-04-27 0 3.320 3.320 3.390 3.320 3.360 194,000 645,320 3.3264 2.047 2.047 2.090 2.047 2.071 314,696 2.0506 0.30%
2020-04-24 0 3.310 3.290 3.370 3.300 3.310 126,000 416,160 3.3029 2.041 2.028 2.077 2.034 2.041 204,390 2.0361 0.00%
2020-04-23 0 3.310 3.300 3.320 3.300 3.320 34,000 112,500 3.3088 2.041 2.034 2.047 2.034 2.047 55,153 2.0398 -0.30%
2020-04-22 0 3.320 3.310 3.320 3.310 3.360 556,000 1,845,820 3.3198 2.047 2.041 2.047 2.041 2.071 901,913 2.0466 -1.48%
2020-04-21 0 3.370 3.370 3.400 3.370 3.400 46,000 156,060 3.3926 2.077 2.077 2.096 2.077 2.096 74,619 2.0914 -0.88%
2020-04-20 0 3.400 3.340 3.420 3.390 3.400 8,000 27,160 3.3950 2.096 2.059 2.108 2.090 2.096 12,977 2.0929 3.03%
2020-04-17 0 3.300 3.250 3.300 3.280 3.300 122,000 400,440 3.2823 2.034 2.004 2.034 2.022 2.034 197,902 2.0234 1.54%
2020-04-16 0 3.250 3.240 3.250 3.250 3.260 48,000 156,020 3.2504 2.004 1.997 2.004 2.004 2.010 77,863 2.0038 0.00%
2020-04-15 0 3.250 3.240 3.260 3.250 3.260 76,000 247,020 3.2503 2.004 1.997 2.010 2.004 2.010 123,283 2.0037 0.00%
2020-04-14 0 3.250 3.250 3.270 3.230 3.320 236,000 772,060 3.2714 2.004 2.004 2.016 1.991 2.047 382,826 2.0167 -0.31%
2020-04-09 0 3.260 3.250 3.360 3.230 3.280 34,000 110,220 3.2418 2.010 2.004 2.071 1.991 2.022 55,153 1.9984 1.24%
2020-04-08 0 3.220 3.220 3.230 3.200 3.300 116,000 374,660 3.2298 1.985 1.985 1.991 1.973 2.034 188,169 1.9911 -0.31%
2020-04-07 0 3.230 3.200 3.240 3.200 3.240 208,000 669,800 3.2202 1.991 1.973 1.997 1.973 1.997 337,406 1.9851 0.94%
2020-04-06 0 3.200 3.120 3.220 3.100 3.200 22,000 68,420 3.1100 1.973 1.923 1.985 1.911 1.973 35,687 1.9172 0.31%
2020-04-03 0 3.190 3.110 3.200 3.190 3.220 22,000 70,500 3.2045 1.967 1.917 1.973 1.967 1.985 35,687 1.9755 -0.62%
2020-04-02 0 3.210 3.110 3.220 3.100 3.220 14,000 43,860 3.1329 1.979 1.917 1.985 1.911 1.985 22,710 1.9313 2.56%
2020-04-01 0 3.130 3.130 3.200 3.050 3.200 26,000 80,500 3.0962 1.930 1.930 1.973 1.880 1.973 42,176 1.9087 -2.80%
2020-03-31 0 3.220 3.150 3.220 3.180 3.220 36,000 115,120 3.1978 1.985 1.942 1.985 1.960 1.985 58,397 1.9713 0.62%
2020-03-30 0 3.200 3.200 3.220 3.150 3.250 306,000 984,900 3.2186 1.973 1.973 1.985 1.942 2.004 496,376 1.9842 -0.31%
2020-03-27 0 3.210 3.150 3.220 3.150 3.230 204,000 652,380 3.1979 1.979 1.942 1.985 1.942 1.991 330,918 1.9714 0.00%
2020-03-26 0 3.210 3.170 3.220 3.150 3.220 12,000 38,220 3.1850 1.979 1.954 1.985 1.942 1.985 19,466 1.9634 -0.31%
2020-03-25 0 3.220 3.150 3.220 3.150 3.280 264,000 845,660 3.2033 1.985 1.942 1.985 1.942 2.022 428,246 1.9747 4.21%
2020-03-24 0 3.090 3.030 3.090 3.010 3.100 26,000 79,620 3.0623 1.905 1.868 1.905 1.856 1.911 42,176 1.8878 3.00%
2020-03-23 0 3.000 3.000 3.080 3.000 3.100 224,000 676,460 3.0199 1.849 1.849 1.899 1.849 1.911 363,360 1.8617 -3.23%
2020-03-20 0 3.100 3.080 3.130 3.000 3.150 82,000 249,840 3.0468 1.911 1.899 1.930 1.849 1.942 133,016 1.8783 3.33%
2020-03-19 0 3.000 2.960 3.020 2.960 3.150 526,000 1,586,260 3.0157 1.849 1.825 1.862 1.825 1.942 853,248 1.8591 -6.25%
2020-03-18 0 3.200 3.170 3.230 3.200 3.450 282,000 928,400 3.2922 1.973 1.954 1.991 1.973 2.127 457,445 2.0295 -3.61%
2020-03-17 0 3.320 3.310 3.340 3.300 3.350 160,000 530,340 3.3146 2.047 2.041 2.059 2.034 2.065 259,543 2.0434 -1.48%
2020-03-16 0 3.370 3.360 3.370 3.360 3.550 150,000 517,480 3.4499 2.077 2.071 2.077 2.071 2.188 243,322 2.1267 -0.88%
2020-03-13 0 3.400 3.400 3.420 3.330 3.450 198,000 673,400 3.4010 2.096 2.096 2.108 2.053 2.127 321,185 2.0966 -2.30%
2020-03-12 0 3.480 3.480 3.520 3.480 3.520 200,000 699,720 3.4986 2.145 2.145 2.170 2.145 2.170 324,429 2.1568 -1.42%
2020-03-11 0 3.530 3.520 3.550 3.530 3.600 244,000 867,520 3.5554 2.176 2.170 2.188 2.176 2.219 395,803 2.1918 -0.84%
2020-03-10 0 3.560 3.550 3.600 3.500 3.600 196,000 696,500 3.5536 2.195 2.188 2.219 2.158 2.219 317,940 2.1907 0.00%
2020-03-09 0 3.560 3.560 3.600 3.500 3.600 124,000 443,320 3.5752 2.195 2.195 2.219 2.158 2.219 201,146 2.2040 -2.20%
2020-03-06 0 3.640 3.630 3.650 3.600 3.650 372,000 1,352,080 3.6346 2.244 2.238 2.250 2.219 2.250 603,438 2.2406 -0.27%
2020-03-05 0 3.650 3.640 3.680 3.580 3.680 560,000 2,033,620 3.6315 2.250 2.244 2.269 2.207 2.269 908,401 2.2387 1.67%
2020-03-04 0 3.590 3.560 3.590 3.590 3.590 2,000 7,180 3.5900 2.213 2.195 2.213 2.213 2.213 3,244 2.2131 0.00%
2020-03-03 0 3.590 3.520 3.590 3.500 3.600 236,000 849,100 3.5979 2.213 2.170 2.213 2.158 2.219 382,826 2.2180 -0.28%
2020-03-02 0 3.600 3.590 3.600 3.590 3.600 110,000 395,880 3.5989 2.219 2.213 2.219 2.213 2.219 178,436 2.2186 0.00%
2020-02-28 0 3.600 3.580 3.600 3.580 3.630 300,000 1,079,140 3.5971 2.219 2.207 2.219 2.207 2.238 486,643 2.2175 -1.10%
2020-02-27 0 3.640 3.600 3.650 3.620 3.660 326,000 1,186,180 3.6386 2.244 2.219 2.250 2.232 2.256 528,819 2.2431 0.55%
2020-02-26 0 3.620 3.580 3.620 3.560 3.640 196,000 709,500 3.6199 2.232 2.207 2.232 2.195 2.244 317,940 2.2316 1.69%
2020-02-25 0 3.560 3.520 3.560 3.560 3.560 10,000 35,600 3.5600 2.195 2.170 2.195 2.195 2.195 16,221 2.1946 -0.56%
2020-02-24 0 3.580 3.490 3.610 3.450 3.580 66,000 231,680 3.5103 2.207 2.151 2.225 2.127 2.207 107,062 2.1640 0.85%
2020-02-21 0 3.550 3.550 3.580 3.550 3.620 54,000 194,240 3.5970 2.188 2.188 2.207 2.188 2.232 87,596 2.2175 -1.93%
2020-02-20 0 3.620 3.600 3.620 3.600 3.620 130,000 469,600 3.6123 2.232 2.219 2.232 2.219 2.232 210,879 2.2269 0.00%
2020-02-19 0 3.620 3.610 3.620 3.600 3.640 124,000 448,120 3.6139 2.232 2.225 2.232 2.219 2.244 201,146 2.2278 0.56%
2020-02-18 0 3.600 3.580 3.640 3.600 3.600 30,000 108,000 3.6000 2.219 2.207 2.244 2.219 2.219 48,664 2.2193 -1.64%
2020-02-17 0 3.660 3.600 3.660 3.660 3.700 114,000 417,500 3.6623 2.256 2.219 2.256 2.256 2.281 184,925 2.2577 1.10%
2020-02-14 0 3.620 3.600 3.620 3.620 3.620 6,000 21,720 3.6200 2.232 2.219 2.232 2.232 2.232 9,733 2.2316 0.00%
2020-02-13 0 3.620 3.600 3.640 3.610 3.640 66,000 239,220 3.6245 2.232 2.219 2.244 2.225 2.244 107,062 2.2344 0.00%
2020-02-12 0 3.620 3.580 3.620 3.620 3.620 34,000 123,080 3.6200 2.232 2.207 2.232 2.232 2.232 55,153 2.2316 0.84%
2020-02-11 0 3.590 3.600 3.620 3.560 3.620 46,000 165,300 3.5935 2.213 2.219 2.232 2.195 2.232 74,619 2.2153 -0.55%
2020-02-10 0 3.610 3.590 3.610 3.590 3.640 46,000 166,780 3.6257 2.225 2.213 2.225 2.213 2.244 74,619 2.2351 -1.37%
2020-02-07 0 3.660 3.600 3.660 3.640 3.660 112,000 408,660 3.6488 2.256 2.219 2.256 2.244 2.256 181,680 2.2493 0.83%
2020-02-06 0 3.630 3.610 3.640 3.590 3.680 326,000 1,182,080 3.6260 2.238 2.225 2.244 2.213 2.269 528,819 2.2353 1.40%
2020-02-05 0 3.580 3.550 3.580 3.530 3.610 102,000 362,640 3.5553 2.207 2.188 2.207 2.176 2.225 165,459 2.1917 1.42%
2020-02-04 0 3.530 3.470 3.520 3.450 3.590 340,000 1,194,920 3.5145 2.176 2.139 2.170 2.127 2.213 551,529 2.1666 2.32%
2020-02-03 0 3.450 3.360 3.480 - - 0 0 - 2.127 2.071 2.145 - - 0 - 0.00%
2020-01-31 0 3.450 3.400 3.490 3.400 3.490 10,000 34,280 3.4280 2.127 2.096 2.151 2.096 2.151 16,221 2.1133 -0.58%
2020-01-30 0 3.470 3.440 3.500 3.440 3.500 64,000 221,560 3.4619 2.139 2.121 2.158 2.121 2.158 103,817 2.1341 -0.57%
2020-01-29 0 3.490 3.340 3.490 3.490 3.500 20,000 69,960 3.4980 2.151 2.059 2.151 2.151 2.158 32,443 2.1564 -0.29%
2020-01-24 0 3.500 3.470 3.550 3.500 3.560 22,000 77,120 3.5055 2.158 2.139 2.188 2.158 2.195 35,687 2.1610 1.16%
2020-01-23 0 3.460 3.460 3.560 3.460 3.500 42,000 146,420 3.4862 2.133 2.133 2.195 2.133 2.158 68,130 2.1491 -1.14%
2020-01-22 0 3.500 3.500 3.600 3.480 3.500 24,000 83,800 3.4917 2.158 2.158 2.219 2.145 2.158 38,931 2.1525 0.00%
2020-01-21 0 3.500 3.480 3.490 3.500 3.510 10,000 35,040 3.5040 2.158 2.145 2.151 2.158 2.164 16,221 2.1601 -2.78%
2020-01-20 0 3.600 3.510 3.590 3.600 3.600 8,000 28,800 3.6000 2.219 2.164 2.213 2.219 2.219 12,977 2.2193 0.28%
2020-01-17 0 3.590 3.490 3.620 3.590 3.590 10,000 35,900 3.5900 2.213 2.151 2.232 2.213 2.213 16,221 2.2131 0.00%
2020-01-16 0 3.590 3.550 3.590 3.540 3.600 112,448 401,821 3.5734 2.213 2.188 2.213 2.182 2.219 182,407 2.2029 0.56%
2020-01-15 0 3.570 3.570 3.600 3.570 3.610 80,000 288,080 3.6010 2.201 2.201 2.219 2.201 2.225 129,772 2.2199 0.00%
2020-01-14 0 3.570 3.570 3.600 3.570 3.600 156,000 560,520 3.5931 2.201 2.201 2.219 2.201 2.219 253,055 2.2150 -1.38%
2020-01-13 0 3.620 3.590 3.650 3.570 3.660 108,000 390,740 3.6180 2.232 2.213 2.250 2.201 2.256 175,192 2.2304 -1.09%
2020-01-10 0 3.660 3.580 3.680 3.530 3.680 110,000 398,900 3.6264 2.256 2.207 2.269 2.176 2.269 178,436 2.2355 3.10%
2020-01-09 0 3.550 3.540 3.620 3.550 3.550 22,000 78,000 3.5455 2.188 2.182 2.232 2.188 2.188 35,687 2.1857 0.00%
2020-01-08 0 3.550 3.550 3.600 3.550 3.550 56,000 198,800 3.5500 2.188 2.188 2.219 2.188 2.188 90,840 2.1885 0.00%
2020-01-07 0 3.550 3.480 3.560 3.550 3.560 30,000 106,620 3.5540 2.188 2.145 2.195 2.188 2.195 48,664 2.1909 -1.39%
2020-01-06 0 3.600 3.550 3.600 3.600 3.620 62,000 223,500 3.6048 2.219 2.188 2.219 2.219 2.232 100,573 2.2223 0.28%
2020-01-03 0 3.590 3.500 3.590 3.480 3.590 40,000 141,980 3.5495 2.213 2.158 2.213 2.145 2.213 64,886 2.1882 2.57%
2020-01-02 0 3.500 3.500 3.540 3.470 3.550 78,000 273,360 3.5046 2.158 2.158 2.182 2.139 2.188 126,527 2.1605 0.86%
2019-12-31 0 3.470 3.490 3.520 3.450 3.510 322,000 1,119,020 3.4752 2.139 2.151 2.170 2.127 2.164 522,331 2.1424 -2.53%
2019-12-30 0 3.560 3.520 3.560 3.530 3.570 40,000 142,720 3.5680 2.195 2.170 2.195 2.176 2.201 64,886 2.1996 0.28%
2019-12-27 0 3.550 3.540 3.560 3.530 3.580 593,000 2,109,520 3.5574 2.188 2.182 2.195 2.176 2.207 961,932 2.1930 -0.84%
2019-12-24 0 3.580 3.520 3.580 3.510 3.580 8,000 28,440 3.5550 2.207 2.170 2.207 2.164 2.207 12,977 2.1915 -0.56%
2019-12-23 0 3.600 3.590 3.600 3.590 3.620 282,000 1,014,880 3.5989 2.219 2.213 2.219 2.213 2.232 457,445 2.2186 0.56%
2019-12-20 0 3.580 3.570 3.580 3.570 3.580 254,000 908,840 3.5781 2.207 2.201 2.207 2.201 2.207 412,025 2.2058 0.00%
2019-12-19 0 3.580 3.560 3.580 3.580 3.600 220,000 788,720 3.5851 2.207 2.195 2.207 2.207 2.219 356,872 2.2101 0.00%
2019-12-18 0 3.580 3.550 3.580 3.580 3.580 300,000 1,074,000 3.5800 2.207 2.188 2.207 2.207 2.207 486,643 2.2070 0.00%
2019-12-17 0 3.580 3.530 3.580 3.540 3.600 66,000 236,320 3.5806 2.207 2.176 2.207 2.182 2.219 107,062 2.2073 0.28%
2019-12-16 0 3.570 3.530 3.600 3.570 3.600 56,000 200,520 3.5807 2.201 2.176 2.219 2.201 2.219 90,840 2.2074 -0.28%
2019-12-13 0 3.580 3.570 3.600 3.510 3.600 304,000 1,091,320 3.5899 2.207 2.201 2.219 2.164 2.219 493,132 2.2130 0.56%
2019-12-12 0 3.560 3.560 3.580 3.560 3.580 72,000 256,840 3.5672 2.195 2.195 2.207 2.195 2.207 116,794 2.1991 -0.56%
2019-12-11 0 3.580 3.520 3.580 3.560 3.580 126,000 450,760 3.5775 2.207 2.170 2.207 2.195 2.207 204,390 2.2054 0.56%
2019-12-10 0 3.560 3.520 3.560 3.520 3.560 90,000 319,280 3.5476 2.195 2.170 2.195 2.170 2.195 145,993 2.1870 0.00%
2019-12-09 0 3.560 3.520 3.600 3.560 3.600 200,000 715,760 3.5788 2.195 2.170 2.219 2.195 2.219 324,429 2.2062 0.28%
2019-12-06 0 3.550 3.520 3.560 3.510 3.600 92,000 329,860 3.5854 2.188 2.170 2.195 2.164 2.219 149,237 2.2103 -0.28%
2019-12-05 0 3.560 3.490 3.560 3.490 3.560 12,000 42,220 3.5183 2.195 2.151 2.195 2.151 2.195 19,466 2.1689 0.00%
2019-12-04 0 3.560 3.490 3.560 3.490 3.560 44,000 156,040 3.5464 2.195 2.151 2.195 2.151 2.195 71,374 2.1862 1.71%
2019-12-03 0 3.500 3.500 3.600 3.500 3.550 12,000 42,200 3.5167 2.158 2.158 2.219 2.158 2.188 19,466 2.1679 0.00%
2019-12-02 0 3.500 3.500 3.550 3.490 3.550 68,000 240,220 3.5326 2.158 2.158 2.188 2.151 2.188 110,306 2.1778 -1.41%
2019-11-29 0 3.550 3.550 3.600 3.550 3.600 16,000 57,400 3.5875 2.188 2.188 2.219 2.188 2.219 25,954 2.2116 0.28%
2019-11-28 0 3.540 3.540 3.600 3.540 3.540 22,000 77,880 3.5400 2.182 2.182 2.219 2.182 2.182 35,687 2.1823 0.28%
2019-11-27 0 3.530 3.530 3.600 3.530 3.530 76,000 268,280 3.5300 2.176 2.176 2.219 2.176 2.176 123,283 2.1761 0.28%
2019-11-26 0 3.520 3.520 3.600 3.520 3.530 14,000 49,300 3.5214 2.170 2.170 2.219 2.170 2.176 22,710 2.1708 0.00%
2019-11-25 0 3.520 3.500 3.540 3.520 3.560 42,000 148,720 3.5410 2.170 2.158 2.182 2.170 2.195 68,130 2.1829 -0.56%
2019-11-22 0 3.540 3.530 3.800 3.530 3.540 22,000 77,780 3.5355 2.182 2.176 2.343 2.176 2.182 35,687 2.1795 0.28%
2019-11-21 0 3.530 3.530 3.630 - - 0 0 - 2.176 2.176 2.238 - - 0 - 0.00%
2019-11-20 0 3.530 3.510 3.550 3.530 3.560 102,000 361,380 3.5429 2.176 2.164 2.188 2.176 2.195 165,459 2.1841 0.28%
2019-11-19 0 3.520 3.500 3.550 3.520 3.530 18,000 63,460 3.5256 2.170 2.158 2.188 2.170 2.176 29,199 2.1734 0.28%
2019-11-18 0 3.510 3.480 3.510 3.480 3.560 20,000 70,220 3.5110 2.164 2.145 2.164 2.145 2.195 32,443 2.1644 0.86%
2019-11-15 0 3.480 3.480 3.550 3.460 3.550 42,000 146,020 3.4767 2.145 2.145 2.188 2.133 2.188 68,130 2.1433 -1.14%
2019-11-14 0 3.520 3.510 3.540 3.520 3.570 136,000 481,980 3.5440 2.170 2.164 2.182 2.170 2.201 220,612 2.1847 -0.28%
2019-11-13 0 3.530 3.530 3.570 3.530 3.560 14,000 49,780 3.5557 2.176 2.176 2.201 2.176 2.195 22,710 2.1920 -0.84%
2019-11-12 0 3.560 3.550 3.580 3.550 3.590 298,000 1,063,620 3.5692 2.195 2.188 2.207 2.188 2.213 483,399 2.2003 0.28%
2019-11-11 0 3.550 3.550 3.580 3.540 3.580 50,000 178,320 3.5664 2.188 2.188 2.207 2.182 2.207 81,107 2.1986 -0.84%
2019-11-08 0 3.580 3.580 3.770 3.580 3.600 129,539 465,032 3.5899 2.207 2.207 2.324 2.207 2.219 210,131 2.2131 -0.56%
2019-11-07 0 3.600 3.600 3.620 3.590 3.630 280,000 1,011,620 3.6129 2.219 2.219 2.232 2.213 2.238 454,201 2.2273 -0.55%
2019-11-06 0 3.620 3.620 3.690 3.620 3.700 88,000 321,260 3.6507 2.232 2.232 2.275 2.232 2.281 142,749 2.2505 0.00%
2019-11-05 0 3.620 3.620 3.700 3.620 3.660 14,000 51,260 3.6614 2.232 2.232 2.281 2.232 2.256 22,710 2.2572 -1.36%
2019-11-04 0 3.670 3.670 3.700 3.670 3.710 134,000 496,160 3.7027 2.262 2.262 2.281 2.262 2.287 217,367 2.2826 0.27%
2019-11-01 0 3.660 3.660 3.780 3.660 3.660 30,000 109,800 3.6600 2.256 2.256 2.330 2.256 2.256 48,664 2.2563 0.00%
2019-10-31 0 3.660 3.660 3.780 3.660 3.740 26,000 97,400 3.7462 2.256 2.256 2.330 2.256 2.306 42,176 2.3094 0.00%
2019-10-30 0 3.660 3.650 3.770 3.660 3.660 20,000 73,200 3.6600 2.256 2.250 2.324 2.256 2.256 32,443 2.2563 0.27%
2019-10-29 0 3.650 3.650 3.770 - - 0 0 - 2.250 2.250 2.324 - - 0 - 0.00%
2019-10-28 0 3.650 3.610 3.770 3.590 3.700 158,000 571,700 3.6184 2.250 2.225 2.324 2.213 2.281 256,299 2.2306 -0.82%
2019-10-25 0 3.680 3.680 3.760 3.680 3.750 28,000 103,300 3.6893 2.269 2.269 2.318 2.269 2.312 45,420 2.2743 0.00%
2019-10-24 0 3.680 3.680 3.760 3.680 3.760 24,000 89,160 3.7150 2.269 2.269 2.318 2.269 2.318 38,931 2.2902 -2.13%
2019-10-23 0 3.760 3.650 3.760 3.760 3.760 2,000 7,520 3.7600 2.318 2.250 2.318 2.318 2.318 3,244 2.3179 1.35%
2019-10-22 0 3.710 3.710 3.770 3.710 3.710 14,000 51,940 3.7100 2.287 2.287 2.324 2.287 2.287 22,710 2.2871 -1.59%
2019-10-21 0 3.770 3.690 3.770 3.640 3.770 8,000 29,900 3.7375 2.324 2.275 2.324 2.244 2.324 12,977 2.3040 0.00%
2019-10-18 0 3.770 3.760 3.850 3.770 3.770 22,000 82,940 3.7700 2.324 2.318 2.373 2.324 2.324 35,687 2.3241 -0.26%
2019-10-17 0 3.780 3.760 3.780 3.770 3.790 214,000 808,520 3.7781 2.330 2.318 2.330 2.324 2.336 347,139 2.3291 0.80%
2019-10-16 0 3.750 3.750 3.770 3.750 3.790 246,000 926,320 3.7655 2.312 2.312 2.324 2.312 2.336 399,048 2.3213 -0.27%
2019-10-15 0 3.760 3.730 3.800 - - 0 0 - 2.318 2.299 2.343 - - 0 - 0.00%
2019-10-14 0 3.760 3.730 3.800 3.760 3.770 118,000 444,200 3.7644 2.318 2.299 2.343 2.318 2.324 191,413 2.3206 0.00%
2019-10-11 0 3.760 3.720 3.760 3.600 3.640 12,000 43,600 3.6333 2.318 2.293 2.318 2.219 2.244 19,466 2.2398 -0.27%
2019-10-10 0 3.770 3.730 3.770 3.690 3.770 44,000 165,060 3.7514 2.324 2.299 2.324 2.275 2.324 71,374 2.3126 1.89%
2019-10-09 0 3.700 3.680 3.760 - - 0 0 - 2.281 2.269 2.318 - - 0 - 0.00%
2019-10-08 0 3.700 3.700 3.770 3.700 3.780 16,000 60,120 3.7575 2.281 2.281 2.324 2.281 2.330 25,954 2.3164 -2.12%
2019-10-04 0 3.780 3.750 3.790 3.700 3.780 54,000 201,420 3.7300 2.330 2.312 2.336 2.281 2.330 87,596 2.2994 1.34%
2019-10-03 0 3.730 3.710 3.730 3.730 3.770 36,000 134,360 3.7322 2.299 2.287 2.299 2.299 2.324 58,397 2.3008 -1.58%
2019-10-02 0 3.790 3.730 3.790 - - 0 0 - 2.336 2.299 2.336 - - 0 - -0.26%
2019-09-30 0 3.800 3.730 3.800 3.700 3.800 12,000 44,600 3.7167 2.343 2.299 2.343 2.281 2.343 19,466 2.2912 1.88%
2019-09-27 0 3.730 3.730 3.780 3.730 3.730 14,000 52,220 3.7300 2.299 2.299 2.330 2.299 2.299 22,710 2.2994 -0.80%
2019-09-26 0 3.760 3.710 3.800 3.760 3.820 244,000 927,620 3.8017 2.318 2.287 2.343 2.318 2.355 395,803 2.3436 -1.05%
2019-09-25 0 3.800 3.770 3.810 3.800 3.810 38,000 144,720 3.8084 2.343 2.324 2.349 2.343 2.349 61,642 2.3478 0.00%
2019-09-24 0 3.800 3.770 3.800 3.760 3.820 50,000 189,600 3.7920 2.343 2.324 2.343 2.318 2.355 81,107 2.3376 0.26%
2019-09-23 0 3.790 3.760 3.800 3.790 3.810 70,000 266,300 3.8043 2.336 2.318 2.343 2.336 2.349 113,550 2.3452 -0.26%
2019-09-20 0 3.800 3.760 3.800 3.800 3.980 150,000 578,940 3.8596 2.343 2.318 2.343 2.343 2.454 243,322 2.3793 0.53%
2019-09-19 0 3.780 3.760 3.790 3.780 3.820 116,000 440,600 3.7983 2.330 2.318 2.336 2.330 2.355 188,169 2.3415 -0.53%
2019-09-18 0 3.800 3.760 3.800 3.800 3.810 26,000 98,840 3.8015 2.343 2.318 2.343 2.343 2.349 42,176 2.3435 1.06%
2019-09-17 0 3.760 3.760 3.800 - - 0 0 - 2.318 2.318 2.343 - - 0 - 0.00%
2019-09-16 0 3.760 3.760 3.780 3.760 3.780 88,000 331,840 3.7709 2.318 2.318 2.330 2.318 2.330 142,749 2.3246 -0.79%
2019-09-13 0 3.790 3.740 3.800 3.780 3.790 80,000 302,880 3.7860 2.336 2.306 2.343 2.330 2.336 129,772 2.3339 1.88%
2019-09-12 0 3.720 3.720 3.790 3.720 3.720 6,000 22,320 3.7200 2.293 2.293 2.336 2.293 2.293 9,733 2.2933 0.00%
2019-09-11 0 3.720 3.720 3.770 3.700 3.700 12,000 44,400 3.7000 2.293 2.293 2.324 2.281 2.281 19,466 2.2809 0.54%
2019-09-10 0 3.700 3.690 3.750 3.690 3.700 26,000 96,040 3.6938 2.281 2.275 2.312 2.275 2.281 42,176 2.2771 -0.54%
2019-09-09 0 3.720 3.690 3.790 3.670 3.720 46,000 170,280 3.7017 2.293 2.275 2.336 2.262 2.293 74,619 2.2820 -1.33%
2019-09-06 0 3.770 3.690 3.770 - - 0 0 - 2.324 2.275 2.324 - - 0 - -0.53%
2019-09-05 0 3.790 3.700 3.790 3.790 3.790 10,000 37,900 3.7900 2.336 2.281 2.336 2.336 2.336 16,221 2.3364 0.00%
2019-09-04 0 3.790 3.670 3.800 - - 0 0 - 2.336 2.262 2.343 - - 0 - 0.00%
2019-09-03 0 3.790 3.670 3.790 3.670 3.800 54,000 202,560 3.7511 2.336 2.262 2.336 2.262 2.343 87,596 2.3124 1.07%
2019-09-02 0 3.750 3.700 3.750 3.690 3.750 70,000 258,600 3.6943 2.312 2.281 2.312 2.275 2.312 113,550 2.2774 0.81%
2019-08-30 0 3.720 3.720 3.780 3.710 3.800 36,000 134,900 3.7472 2.293 2.293 2.330 2.287 2.343 58,397 2.3100 -3.12%
2019-08-29 0 3.840 3.800 3.840 - - 0 0 - 2.367 2.343 2.367 - - 0 - 0.00%
2019-08-28 0 3.840 3.720 3.840 - - 0 0 - 2.367 2.293 2.367 - - 0 - 0.00%
2019-08-27 0 3.840 3.740 3.840 3.840 3.840 6,000 23,040 3.8400 2.367 2.306 2.367 2.367 2.367 9,733 2.3672 2.67%
2019-08-26 0 3.740 3.740 3.810 3.740 3.860 60,000 227,520 3.7920 2.306 2.306 2.349 2.306 2.380 97,329 2.3376 -1.84%
2019-08-23 0 3.990 3.960 4.020 3.980 4.020 134,000 536,460 4.0034 2.349 2.331 2.366 2.343 2.366 227,637 2.3566 -0.25%
2019-08-22 0 4.000 3.980 4.040 - - 0 0 - 2.355 2.343 2.378 - - 0 - 0.00%
2019-08-21 0 4.000 3.960 4.000 4.000 4.000 72,000 288,000 4.0000 2.355 2.331 2.355 2.355 2.355 122,312 2.3546 0.00%
2019-08-20 0 4.000 3.970 4.000 3.970 4.000 22,000 87,440 3.9745 2.355 2.337 2.355 2.337 2.355 37,373 2.3396 1.78%
2019-08-19 0 3.930 3.920 4.000 3.920 4.000 152,000 597,580 3.9314 2.313 2.308 2.355 2.308 2.355 258,215 2.3143 -0.25%
2019-08-16 0 3.940 3.930 3.940 3.940 3.940 62,000 244,280 3.9400 2.319 2.313 2.319 2.319 2.319 105,324 2.3193 1.03%
2019-08-15 0 3.900 3.880 3.940 3.890 3.930 42,000 164,040 3.9057 2.296 2.284 2.319 2.290 2.313 71,349 2.2991 -1.02%
2019-08-14 0 3.940 3.920 3.940 3.880 3.960 204,000 800,540 3.9242 2.319 2.308 2.319 2.284 2.331 346,551 2.3100 0.51%
2019-08-13 0 3.920 3.920 3.960 3.880 3.950 280,000 1,097,100 3.9182 2.308 2.308 2.331 2.284 2.325 475,659 2.3065 0.51%
2019-08-12 0 3.900 3.900 3.950 3.900 3.950 150,000 587,540 3.9169 2.296 2.296 2.325 2.296 2.325 254,817 2.3057 -1.27%
2019-08-09 0 3.950 3.950 3.990 3.930 3.990 88,000 348,740 3.9630 2.325 2.325 2.349 2.313 2.349 149,493 2.3328 0.00%
2019-08-08 0 3.950 3.920 3.950 3.920 4.000 140,000 553,420 3.9530 2.325 2.308 2.325 2.308 2.355 237,829 2.3270 0.25%
2019-08-07 0 3.940 3.930 3.990 3.910 4.000 62,000 245,540 3.9603 2.319 2.313 2.349 2.302 2.355 105,324 2.3313 -1.01%
2019-08-06 0 3.980 3.950 3.990 3.930 3.980 74,000 292,820 3.9570 2.343 2.325 2.349 2.313 2.343 125,710 2.3293 -0.25%
2019-08-05 0 3.990 3.980 3.990 3.980 4.010 230,000 919,760 3.9990 2.349 2.343 2.349 2.343 2.361 390,720 2.3540 -1.24%
2019-08-02 0 4.040 4.010 4.090 - - 0 0 - 2.378 2.361 2.408 - - 0 - 0.00%
2019-08-01 0 4.040 4.040 4.060 4.040 4.070 14,000 56,720 4.0514 2.378 2.378 2.390 2.378 2.396 23,783 2.3849 -0.49%
2019-07-31 0 4.060 4.050 4.060 4.030 4.120 134,000 544,880 4.0663 2.390 2.384 2.390 2.372 2.425 227,637 2.3936 -1.93%
2019-07-30 0 4.140 4.100 4.140 4.120 4.140 136,000 562,780 4.1381 2.437 2.413 2.437 2.425 2.437 231,034 2.4359 1.47%
2019-07-29 0 4.080 4.080 4.110 4.080 4.140 16,000 65,420 4.0888 2.402 2.402 2.419 2.402 2.437 27,181 2.4069 -0.24%
2019-07-26 0 4.090 4.060 4.090 4.080 4.100 14,000 57,180 4.0843 2.408 2.390 2.408 2.402 2.413 23,783 2.4042 -0.24%
2019-07-25 0 4.100 4.100 4.180 - - 0 0 - 2.413 2.413 2.461 - - 0 - 0.00%
2019-07-24 0 4.100 4.080 4.100 4.100 4.120 58,000 238,280 4.1083 2.413 2.402 2.413 2.413 2.425 98,529 2.4184 0.49%
2019-07-23 0 4.080 4.050 4.080 4.080 4.100 16,000 65,440 4.0900 2.402 2.384 2.402 2.402 2.413 27,181 2.4076 0.25%
2019-07-22 0 4.070 4.070 4.100 - - 0 0 - 2.396 2.396 2.413 - - 0 - 0.00%
2019-07-19 0 4.070 4.070 4.100 4.070 4.150 94,000 384,840 4.0940 2.396 2.396 2.413 2.396 2.443 159,685 2.4100 -0.73%
2019-07-18 0 4.100 4.060 4.120 4.100 4.120 32,000 131,780 4.1181 2.413 2.390 2.425 2.413 2.425 54,361 2.4242 0.00%
2019-07-17 0 4.100 4.080 4.140 4.050 4.140 272,000 1,123,580 4.1308 2.413 2.402 2.437 2.384 2.437 462,069 2.4316 0.74%
2019-07-16 0 4.070 4.060 4.070 4.060 4.100 50,000 203,240 4.0648 2.396 2.390 2.396 2.390 2.413 84,939 2.3928 -0.73%
2019-07-15 0 4.100 4.030 4.210 - - 0 0 - 2.413 2.372 2.478 - - 0 - 0.00%
2019-07-12 0 4.100 4.090 4.100 4.030 4.100 1,050,000 4,304,420 4.0994 2.413 2.408 2.413 2.372 2.413 1,783,721 2.4132 0.49%
2019-07-11 0 4.080 4.030 4.080 4.030 4.100 68,000 276,580 4.0674 2.402 2.372 2.402 2.372 2.413 115,517 2.3943 1.24%
2019-07-10 0 4.030 4.020 4.060 4.030 4.040 30,000 121,100 4.0367 2.372 2.366 2.390 2.372 2.378 50,963 2.3762 -0.49%
2019-07-09 0 4.050 4.020 4.080 4.020 4.050 18,000 72,560 4.0311 2.384 2.366 2.402 2.366 2.384 30,578 2.3729 0.00%
2019-07-08 0 4.050 4.020 4.050 - - 0 0 - 2.384 2.366 2.384 - - 0 - 0.00%
2019-07-05 0 4.050 4.040 4.050 4.050 4.070 78,000 317,300 4.0679 2.384 2.378 2.384 2.384 2.396 132,505 2.3946 -0.49%
2019-07-04 0 4.070 4.060 4.080 4.050 4.100 90,000 366,260 4.0696 2.396 2.390 2.402 2.384 2.413 152,890 2.3956 0.00%
2019-07-03 0 4.070 4.070 4.080 4.070 4.080 28,000 114,140 4.0764 2.396 2.396 2.402 2.396 2.402 47,566 2.3996 -0.25%
2019-07-02 0 4.080 4.070 4.100 4.080 4.100 92,000 376,000 4.0870 2.402 2.396 2.413 2.402 2.413 156,288 2.4058 0.49%
2019-06-28 0 4.060 4.050 4.090 4.000 4.070 92,000 372,560 4.0496 2.390 2.384 2.408 2.355 2.396 156,288 2.3838 -0.25%
2019-06-27 0 4.070 4.030 4.070 4.020 4.100 50,000 204,180 4.0836 2.396 2.372 2.396 2.366 2.413 84,939 2.4038 0.00%
2019-06-26 0 4.070 4.050 4.080 3.990 4.070 17,000 68,670 4.0394 2.396 2.384 2.402 2.349 2.396 28,879 2.3778 0.49%
2019-06-25 0 4.050 3.980 4.050 3.970 4.080 142,000 570,700 4.0190 2.384 2.343 2.384 2.337 2.402 241,227 2.3658 0.75%
2019-06-24 0 4.020 4.010 4.020 4.010 4.030 34,000 136,440 4.0129 2.366 2.361 2.366 2.361 2.372 57,759 2.3622 0.25%
2019-06-21 0 4.010 4.010 4.020 4.010 4.070 236,000 952,060 4.0342 2.361 2.361 2.366 2.361 2.396 400,912 2.3747 -1.23%
2019-06-20 0 4.060 4.060 4.100 4.030 4.110 296,000 1,206,920 4.0774 2.390 2.390 2.413 2.372 2.419 502,839 2.4002 -1.69%
2019-06-19 0 4.130 4.120 4.150 4.120 4.200 82,000 341,540 4.1651 2.431 2.425 2.443 2.425 2.472 139,300 2.4518 0.73%
2019-06-18 0 4.100 4.030 4.160 4.100 4.100 12,000 49,200 4.1000 2.413 2.372 2.449 2.413 2.413 20,385 2.4135 0.00%
2019-06-17 0 4.100 4.100 4.130 4.100 4.170 16,000 66,140 4.1338 2.413 2.413 2.431 2.413 2.455 27,181 2.4334 -1.44%
2019-06-14 0 4.160 4.100 4.160 4.160 4.170 34,000 141,740 4.1688 2.449 2.413 2.449 2.449 2.455 57,759 2.4540 -0.24%
2019-06-13 0 4.170 4.170 4.190 4.170 4.190 28,000 117,060 4.1807 2.455 2.455 2.466 2.455 2.466 47,566 2.4610 -1.42%
2019-06-12 0 4.230 4.190 4.230 4.190 4.250 40,000 168,540 4.2135 2.490 2.466 2.490 2.466 2.502 67,951 2.4803 0.48%
2019-06-11 0 4.210 4.210 4.250 - - 0 0 - 2.478 2.478 2.502 - - 0 - 0.24%
2019-06-10 0 4.200 4.160 4.200 4.110 4.200 24,000 100,040 4.1683 2.472 2.449 2.472 2.419 2.472 40,771 2.4537 0.72%
2019-06-06 0 4.170 4.110 4.170 4.180 4.200 6,000 25,140 4.1900 2.455 2.419 2.455 2.461 2.472 10,193 2.4665 -0.71%
2019-06-05 0 4.200 4.150 4.200 4.140 4.200 90,000 375,240 4.1693 2.472 2.443 2.472 2.437 2.472 152,890 2.4543 1.45%
2019-06-04 0 4.140 4.140 4.170 4.110 4.140 44,000 181,840 4.1327 2.437 2.437 2.455 2.419 2.437 74,746 2.4328 0.73%
2019-06-03 0 4.110 4.110 4.150 4.110 4.200 238,000 989,760 4.1587 2.419 2.419 2.443 2.419 2.472 404,310 2.4480 -2.14%
2019-05-31 0 4.200 4.190 4.260 4.200 4.250 8,000 33,900 4.2375 2.472 2.466 2.508 2.472 2.502 13,590 2.4944 -1.18%
2019-05-30 0 4.250 4.160 4.300 4.150 4.250 206,000 856,960 4.1600 2.502 2.449 2.531 2.443 2.502 349,949 2.4488 1.67%
2019-05-29 0 4.180 4.160 4.340 4.160 4.290 460,000 1,943,000 4.2239 2.461 2.449 2.555 2.449 2.525 781,440 2.4864 -2.56%
2019-05-28 0 4.290 4.290 4.300 4.280 4.350 656,000 2,821,580 4.3012 2.525 2.525 2.531 2.519 2.561 1,114,401 2.5319 -2.28%
2019-05-27 0 4.390 4.300 4.390 4.350 4.410 154,000 679,220 4.4105 2.584 2.531 2.584 2.561 2.596 261,612 2.5963 0.23%
2019-05-24 0 4.380 4.380 4.440 4.360 4.370 48,000 209,600 4.3667 2.578 2.578 2.614 2.567 2.572 81,542 2.5705 -0.45%
2019-05-23 0 4.400 4.340 4.400 - - 0 0 - 2.590 2.555 2.590 - - 0 - 0.00%
2019-05-22 0 4.400 4.380 4.400 4.370 4.400 302,000 1,327,940 4.3972 2.590 2.578 2.590 2.572 2.590 513,032 2.5884 1.62%
2019-05-21 0 4.330 4.310 4.380 4.330 4.330 6,000 25,980 4.3300 2.549 2.537 2.578 2.549 2.549 10,193 2.5489 -0.23%
2019-05-20 0 4.340 4.300 4.340 4.300 4.350 120,000 518,840 4.3237 2.555 2.531 2.555 2.531 2.561 203,854 2.5452 0.00%
2019-05-17 0 4.340 4.340 4.350 4.330 4.350 64,000 278,140 4.3459 2.555 2.555 2.561 2.549 2.561 108,722 2.5583 0.00%
2019-05-16 0 4.340 4.340 4.350 4.330 4.350 14,000 60,700 4.3357 2.555 2.555 2.561 2.549 2.561 23,783 2.5522 -0.23%
2019-05-15 0 4.350 4.340 4.350 4.330 4.400 124,000 539,020 4.3469 2.561 2.555 2.561 2.549 2.590 210,649 2.5589 0.23%
2019-05-14 0 4.340 4.340 4.360 4.300 4.360 148,000 641,540 4.3347 2.555 2.555 2.567 2.531 2.567 251,420 2.5517 -0.23%
2019-05-10 0 4.350 4.350 4.400 4.350 4.530 98,000 436,380 4.4529 2.561 2.561 2.590 2.561 2.667 166,481 2.6212 -0.68%
2019-05-09 0 4.380 4.350 4.460 4.350 4.510 300,000 1,319,180 4.3973 2.578 2.561 2.625 2.561 2.655 509,634 2.5885 -2.88%
2019-05-08 0 4.510 4.510 4.570 4.500 4.630 34,000 155,060 4.5606 2.655 2.655 2.690 2.649 2.725 57,759 2.6846 -2.59%
2019-05-07 0 4.780 4.750 4.780 4.700 4.780 240,000 1,144,060 4.7669 2.725 2.708 2.725 2.680 2.725 420,916 2.7180 1.49%
2019-05-06 0 4.710 4.700 4.750 4.600 4.780 138,000 647,460 4.6917 2.686 2.680 2.708 2.623 2.725 242,027 2.6752 -1.46%
2019-05-03 0 4.780 4.780 4.800 4.780 4.780 48,000 229,440 4.7800 2.725 2.725 2.737 2.725 2.725 84,183 2.7255 0.00%
2019-05-02 0 4.780 4.770 4.780 4.780 4.810 34,000 163,300 4.8029 2.725 2.720 2.725 2.725 2.743 59,630 2.7386 0.21%
2019-04-30 0 4.770 4.730 4.780 4.700 4.770 186,000 878,480 4.7230 2.720 2.697 2.725 2.680 2.720 326,210 2.6930 0.42%
2019-04-29 0 4.750 4.750 4.800 4.720 4.810 374,000 1,786,620 4.7771 2.708 2.708 2.737 2.691 2.743 655,928 2.7238 0.42%
2019-04-26 0 4.730 4.730 4.790 4.710 4.740 104,000 491,880 4.7296 2.697 2.697 2.731 2.686 2.703 182,397 2.6968 -1.05%
2019-04-25 0 4.780 4.780 4.800 4.770 4.850 196,000 942,420 4.8083 2.725 2.725 2.737 2.720 2.765 343,748 2.7416 -0.62%
2019-04-24 0 4.810 4.810 4.840 4.810 4.930 700,000 3,393,940 4.8485 2.743 2.743 2.760 2.743 2.811 1,227,672 2.7645 -2.04%
2019-04-23 0 4.910 4.910 4.960 4.910 4.990 176,000 869,560 4.9407 2.800 2.800 2.828 2.800 2.845 308,672 2.8171 -0.41%
2019-04-18 0 4.930 4.910 4.970 4.920 4.960 140,000 691,000 4.9357 2.811 2.800 2.834 2.805 2.828 245,534 2.8143 0.61%
2019-04-17 0 4.900 4.880 4.940 4.880 4.960 142,000 697,160 4.9096 2.794 2.783 2.817 2.783 2.828 249,042 2.7994 1.03%
2019-04-16 0 4.850 4.850 4.880 4.840 4.930 198,000 964,110 4.8692 2.765 2.765 2.783 2.760 2.811 347,256 2.7764 -0.61%
2019-04-15 0 4.880 4.880 4.900 4.880 5.010 244,000 1,203,120 4.9308 2.783 2.783 2.794 2.783 2.857 427,932 2.8115 -2.59%
2019-04-12 0 5.010 4.970 5.010 4.980 5.050 40,000 200,100 5.0025 2.857 2.834 2.857 2.840 2.879 70,153 2.8523 0.20%
2019-04-11 0 5.000 4.990 5.000 4.970 5.000 148,000 738,320 4.9886 2.851 2.845 2.851 2.834 2.851 259,565 2.8445 0.60%
2019-04-10 0 4.970 4.950 4.990 4.950 5.120 1,008,000 5,047,780 5.0077 2.834 2.822 2.845 2.822 2.919 1,767,848 2.8553 -2.93%
2019-04-09 0 5.120 5.100 5.120 5.080 5.260 416,000 2,153,140 5.1758 2.919 2.908 2.919 2.897 2.999 729,588 2.9512 -2.29%
2019-04-08 0 5.240 5.230 5.250 5.180 5.300 2,708,000 14,143,880 5.2230 2.988 2.982 2.993 2.954 3.022 4,749,338 2.9781 3.76%
2019-04-04 0 5.050 5.040 5.050 5.040 5.060 196,000 989,860 5.0503 2.879 2.874 2.879 2.874 2.885 343,748 2.8796 0.20%
2019-04-03 0 5.040 5.030 5.050 5.040 5.060 114,000 576,400 5.0561 2.874 2.868 2.879 2.874 2.885 199,935 2.8829 0.20%
2019-04-02 0 5.030 5.020 5.030 5.030 5.100 144,008 725,839 5.0403 2.868 2.862 2.868 2.868 2.908 252,564 2.8739 0.00%
2019-04-01 0 5.030 5.020 5.080 4.990 5.110 222,000 1,118,220 5.0370 2.868 2.862 2.897 2.845 2.914 389,348 2.8720 -1.57%
2019-03-29 0 5.110 5.100 5.130 5.100 5.140 35,000 178,700 5.1057 2.914 2.908 2.925 2.908 2.931 61,384 2.9112 -0.58%
2019-03-28 0 5.140 5.090 5.140 5.090 5.140 20,000 102,100 5.1050 2.931 2.902 2.931 2.902 2.931 35,076 2.9108 0.00%
2019-03-27 0 5.140 5.100 5.150 5.010 5.140 108,000 548,560 5.0793 2.931 2.908 2.936 2.857 2.931 189,412 2.8961 0.98%
2019-03-26 0 5.090 5.070 5.110 5.070 5.120 26,000 132,320 5.0892 2.902 2.891 2.914 2.891 2.919 45,599 2.9018 -0.20%
2019-03-25 0 5.100 5.080 5.100 4.980 5.150 158,000 802,040 5.0762 2.908 2.897 2.908 2.840 2.936 277,103 2.8944 0.00%
2019-03-22 0 5.100 5.050 5.100 5.050 5.100 16,000 81,300 5.0813 2.908 2.879 2.908 2.879 2.908 28,061 2.8973 1.19%
2019-03-21 0 5.040 5.040 5.070 4.990 5.090 124,000 623,000 5.0242 2.874 2.874 2.891 2.845 2.902 217,473 2.8647 -0.79%
2019-03-20 0 5.080 5.050 5.090 5.020 5.100 82,000 415,460 5.0666 2.897 2.879 2.902 2.862 2.908 143,813 2.8889 1.20%
2019-03-19 0 5.020 5.020 5.050 5.020 5.060 30,000 151,380 5.0460 2.862 2.862 2.879 2.862 2.885 52,615 2.8772 -0.59%
2019-03-18 0 5.050 5.000 5.050 5.000 5.050 36,000 180,320 5.0089 2.879 2.851 2.879 2.851 2.879 63,137 2.8560 1.00%
2019-03-15 0 5.000 5.000 5.020 4.990 5.060 241,100 1,209,662 5.0173 2.851 2.851 2.862 2.845 2.885 422,845 2.8608 -0.20%
2019-03-14 0 5.010 5.010 5.030 5.010 5.050 100,000 503,200 5.0320 2.857 2.857 2.868 2.857 2.879 175,382 2.8692 -0.40%
2019-03-13 0 5.030 5.020 5.090 5.020 5.100 170,008 857,360 5.0431 2.868 2.862 2.902 2.862 2.908 298,163 2.8755 -0.79%
2019-03-12 0 5.070 5.070 5.100 5.060 5.220 694,000 3,570,360 5.1446 2.891 2.891 2.908 2.885 2.976 1,217,150 2.9334 -2.87%
2019-03-11 0 5.220 5.150 5.220 5.140 5.380 777,000 4,050,620 5.2132 2.976 2.936 2.976 2.931 3.068 1,362,716 2.9725 -1.88%
2019-03-08 0 5.320 5.320 5.330 5.280 5.340 116,000 615,180 5.3033 3.033 3.033 3.039 3.011 3.045 203,443 3.0238 -1.30%
2019-03-07 0 5.390 5.360 5.400 5.360 5.500 128,000 691,180 5.3998 3.073 3.056 3.079 3.056 3.136 224,489 3.0789 -1.64%
2019-03-06 0 5.480 5.460 5.480 5.450 5.540 312,000 1,709,880 5.4804 3.125 3.113 3.125 3.108 3.159 547,191 3.1248 1.48%
2019-03-05 0 5.400 5.380 5.400 5.350 5.410 84,000 452,300 5.3845 3.079 3.068 3.079 3.050 3.085 147,321 3.0702 0.75%
2019-03-04 0 5.360 5.360 5.370 5.300 5.400 262,000 1,402,100 5.3515 3.056 3.056 3.062 3.022 3.079 459,500 3.0514 0.75%
2019-03-01 0 5.320 5.290 5.320 5.290 5.320 36,000 191,140 5.3094 3.033 3.016 3.033 3.016 3.033 63,137 3.0274 0.19%
2019-02-28 0 5.310 5.290 5.310 5.300 5.330 206,000 1,095,460 5.3178 3.028 3.016 3.028 3.022 3.039 361,286 3.0321 0.19%
2019-02-27 0 5.300 5.280 5.300 5.300 5.310 142,000 752,640 5.3003 3.022 3.011 3.022 3.022 3.028 249,042 3.0221 0.76%
2019-02-26 0 5.260 5.250 5.300 5.260 5.350 112,000 593,240 5.2968 2.999 2.993 3.022 2.999 3.050 196,428 3.0201 -1.13%
2019-02-25 0 5.320 5.300 5.320 5.310 5.350 154,000 821,700 5.3357 3.033 3.022 3.033 3.028 3.050 270,088 3.0423 -0.19%
2019-02-22 0 5.330 5.300 5.330 5.290 5.330 188,000 996,400 5.3000 3.039 3.022 3.039 3.016 3.039 329,718 3.0220 -0.19%
2019-02-21 0 5.340 5.300 5.340 5.300 5.350 220,000 1,170,040 5.3184 3.045 3.022 3.045 3.022 3.050 385,840 3.0324 0.00%
2019-02-20 0 5.340 5.340 5.350 5.300 5.360 374,000 1,996,520 5.3383 3.045 3.045 3.050 3.022 3.056 655,928 3.0438 0.75%
2019-02-19 0 5.300 5.300 5.340 5.300 5.340 88,000 467,060 5.3075 3.022 3.022 3.045 3.022 3.045 154,336 3.0263 -0.56%
2019-02-18 0 5.330 5.300 5.330 5.330 5.340 144,000 767,540 5.3301 3.039 3.022 3.039 3.039 3.045 252,550 3.0392 -0.19%
2019-02-15 0 5.340 5.260 5.340 5.300 5.340 24,000 127,280 5.3033 3.045 2.999 3.045 3.022 3.045 42,092 3.0239 -0.19%
2019-02-14 0 5.350 5.300 5.350 5.290 5.360 154,000 818,880 5.3174 3.050 3.022 3.050 3.016 3.056 270,088 3.0319 0.00%
2019-02-13 0 5.350 5.300 5.350 5.250 5.350 164,000 868,960 5.2985 3.050 3.022 3.050 2.993 3.050 287,626 3.0211 0.94%
2019-02-12 0 5.300 5.290 5.300 5.300 5.350 60,000 319,440 5.3240 3.022 3.016 3.022 3.022 3.050 105,229 3.0357 -0.93%
2019-02-11 0 5.350 5.310 5.350 5.330 5.380 130,000 696,760 5.3597 3.050 3.028 3.050 3.039 3.068 227,996 3.0560 0.00%
2019-02-08 0 5.350 5.300 5.350 5.350 5.410 72,000 385,560 5.3550 3.050 3.022 3.050 3.050 3.085 126,275 3.0533 0.00%
2019-02-04 0 5.350 5.300 5.350 5.340 5.360 80,000 427,980 5.3498 3.050 3.022 3.050 3.045 3.056 140,305 3.0503 0.00%
2019-02-01 0 5.350 5.320 5.350 5.350 5.380 72,000 385,860 5.3592 3.050 3.033 3.050 3.050 3.068 126,275 3.0557 -0.19%
2019-01-31 0 5.360 5.300 5.360 5.360 5.380 172,000 923,600 5.3698 3.056 3.022 3.056 3.056 3.068 301,657 3.0618 -0.37%
2019-01-30 0 5.380 5.310 5.390 5.320 5.390 62,000 330,580 5.3319 3.068 3.028 3.073 3.033 3.073 108,737 3.0402 -0.19%
2019-01-29 0 5.390 5.350 5.390 5.350 5.390 76,000 408,500 5.3750 3.073 3.050 3.073 3.050 3.073 133,290 3.0647 -0.19%
2019-01-28 0 5.400 5.360 5.400 5.380 5.410 268,000 1,446,980 5.3992 3.079 3.056 3.079 3.068 3.085 470,023 3.0785 -0.37%
2019-01-25 0 5.420 5.400 5.450 5.400 5.450 132,000 713,100 5.4023 3.090 3.079 3.108 3.079 3.108 231,504 3.0803 -0.55%
2019-01-24 0 5.450 5.430 5.450 5.430 5.450 118,000 641,300 5.4347 3.108 3.096 3.108 3.096 3.108 206,950 3.0988 0.00%
2019-01-23 0 5.450 5.430 5.450 5.400 5.450 122,000 664,000 5.4426 3.108 3.096 3.108 3.079 3.108 213,966 3.1033 -0.37%
2019-01-22 0 5.470 5.450 5.470 5.430 5.470 160,000 870,300 5.4394 3.119 3.108 3.119 3.096 3.119 280,611 3.1014 0.55%
2019-01-21 0 5.440 5.430 5.460 5.410 5.460 152,000 825,880 5.4334 3.102 3.096 3.113 3.085 3.113 266,580 3.0981 0.55%
2019-01-18 0 5.410 5.400 5.410 5.310 5.410 162,000 868,840 5.3632 3.085 3.079 3.085 3.028 3.085 284,118 3.0580 2.08%
2019-01-17 0 5.300 5.270 5.310 5.300 5.390 176,000 940,980 5.3465 3.022 3.005 3.028 3.022 3.073 308,672 3.0485 0.00%
2019-01-16 0 5.300 5.270 5.300 5.280 5.340 316,000 1,660,420 5.2545 3.022 3.005 3.022 3.011 3.045 554,206 2.9960 0.76%
2019-01-15 0 5.260 5.240 5.310 5.260 5.470 158,000 841,880 5.3284 2.999 2.988 3.028 2.999 3.119 277,103 3.0381 -1.13%
2019-01-14 0 5.320 5.300 5.350 5.320 5.400 208,000 1,117,080 5.3706 3.033 3.022 3.050 3.033 3.079 364,794 3.0622 -2.74%
2019-01-11 0 5.470 5.420 5.520 5.470 5.560 112,000 619,140 5.5280 3.119 3.090 3.147 3.119 3.170 196,428 3.1520 0.00%
2019-01-10 0 5.470 5.460 5.520 5.470 5.590 86,000 474,220 5.5142 3.119 3.113 3.147 3.119 3.187 150,828 3.1441 -2.32%
2019-01-09 0 5.600 5.480 5.600 5.600 5.760 238,000 1,348,400 5.6655 3.193 3.125 3.193 3.193 3.284 417,409 3.2304 2.75%
2019-01-08 0 5.450 5.380 5.470 5.330 5.610 82,000 448,680 5.4717 3.108 3.068 3.119 3.039 3.199 143,813 3.1199 2.83%
2019-01-07 0 5.300 5.250 5.300 5.300 5.300 126,000 667,800 5.3000 3.022 2.993 3.022 3.022 3.022 220,981 3.0220 0.00%
2019-01-04 0 5.300 5.280 5.300 5.260 5.300 56,000 295,500 5.2768 3.022 3.011 3.022 2.999 3.022 98,214 3.0087 0.76%
2019-01-03 0 5.260 5.250 5.260 5.260 5.320 170,000 898,840 5.2873 2.999 2.993 2.999 2.999 3.033 298,149 3.0147 -0.19%
2019-01-02 0 5.270 5.270 5.390 5.270 5.400 146,000 776,460 5.3182 3.005 3.005 3.073 3.005 3.079 256,057 3.0324 -2.41%
2018-12-31 0 5.400 5.380 5.400 5.300 5.400 146,000 786,660 5.3881 3.079 3.068 3.079 3.022 3.079 256,057 3.0722 1.89%
2018-12-28 0 5.300 5.280 5.320 5.100 5.300 100,000 524,660 5.2466 3.022 3.011 3.033 2.908 3.022 175,382 2.9915 2.91%
2018-12-27 0 5.150 5.150 5.200 5.150 5.240 12,000 62,080 5.1733 2.936 2.936 2.965 2.936 2.988 21,046 2.9498 -1.72%
2018-12-24 0 5.240 5.200 5.260 5.240 5.240 10,000 52,400 5.2400 2.988 2.965 2.999 2.988 2.988 17,538 2.9878 0.00%
2018-12-21 0 5.240 5.190 5.270 5.160 5.270 164,000 857,880 5.2310 2.988 2.959 3.005 2.942 3.005 287,626 2.9826 -0.57%
2018-12-20 0 5.270 5.200 5.270 5.180 5.270 38,000 197,100 5.1868 3.005 2.965 3.005 2.954 3.005 66,645 2.9575 0.76%
2018-12-19 0 5.230 5.110 5.120 5.120 5.280 28,000 145,740 5.2050 2.982 2.914 2.919 2.919 3.011 49,107 2.9678 0.58%
2018-12-18 0 5.200 5.160 5.200 5.180 5.200 14,000 72,600 5.1857 2.965 2.942 2.965 2.954 2.965 24,553 2.9568 0.39%
2018-12-17 0 5.180 5.130 5.190 5.180 5.200 62,000 321,360 5.1832 2.954 2.925 2.959 2.954 2.965 108,737 2.9554 -0.38%
2018-12-14 0 5.200 5.200 5.270 5.140 5.200 186,000 956,760 5.1439 2.965 2.965 3.005 2.931 2.965 326,210 2.9330 0.00%
2018-12-13 0 5.200 5.180 5.200 5.110 5.230 338,000 1,748,360 5.1727 2.965 2.954 2.965 2.914 2.982 592,790 2.9494 3.17%
2018-12-12 0 5.040 5.010 5.050 5.000 5.040 108,000 542,800 5.0259 2.874 2.857 2.879 2.851 2.874 189,412 2.8657 0.00%
2018-12-11 0 5.040 4.980 5.040 4.920 5.040 8,000 39,620 4.9525 2.874 2.840 2.874 2.805 2.874 14,031 2.8238 0.00%
2018-12-10 0 5.040 4.980 5.040 4.960 5.040 78,000 388,320 4.9785 2.874 2.840 2.874 2.828 2.874 136,798 2.8386 1.20%
2018-12-07 0 4.980 4.960 5.060 - - 0 0 - 2.840 2.828 2.885 - - 0 - 0.00%
2018-12-06 0 4.980 4.960 5.020 4.980 5.080 19,000 95,350 5.0184 2.840 2.828 2.862 2.840 2.897 33,323 2.8614 0.00%
2018-12-05 0 4.980 4.980 4.990 4.980 5.030 204,000 1,020,960 5.0047 2.840 2.840 2.845 2.840 2.868 357,779 2.8536 -1.19%
2018-12-04 0 5.040 4.980 5.040 4.940 5.100 78,000 390,560 5.0072 2.874 2.840 2.874 2.817 2.908 136,798 2.8550 2.86%
2018-12-03 0 4.900 4.880 4.990 4.800 4.990 116,000 565,800 4.8776 2.794 2.783 2.845 2.737 2.845 203,443 2.7811 2.08%
2018-11-30 0 4.800 4.800 4.840 4.640 4.810 110,000 526,160 4.7833 2.737 2.737 2.760 2.646 2.743 192,920 2.7273 3.00%
2018-11-29 0 4.660 4.640 4.680 4.600 4.770 238,000 1,108,720 4.6585 2.657 2.646 2.668 2.623 2.720 417,409 2.6562 -0.85%
2018-11-28 0 4.700 4.630 4.700 4.630 4.700 54,000 250,600 4.6407 2.680 2.640 2.680 2.640 2.680 94,706 2.6461 0.86%
2018-11-27 0 4.660 4.630 4.700 4.630 4.760 42,000 195,400 4.6524 2.657 2.640 2.680 2.640 2.714 73,660 2.6527 -0.21%
2018-11-26 0 4.670 4.630 4.700 4.530 4.790 96,000 442,260 4.6069 2.663 2.640 2.680 2.583 2.731 168,367 2.6268 1.08%
2018-11-23 0 4.620 4.620 4.670 4.610 4.700 242,000 1,119,980 4.6280 2.634 2.634 2.663 2.629 2.680 424,424 2.6388 -0.86%
2018-11-22 0 4.660 4.660 4.690 4.660 4.700 60,000 280,580 4.6763 2.657 2.657 2.674 2.657 2.680 105,229 2.6664 -2.71%
2018-11-21 0 4.790 4.700 4.810 4.600 4.790 168,000 777,500 4.6280 2.731 2.680 2.743 2.623 2.731 294,641 2.6388 2.35%
2018-11-20 0 4.680 4.660 4.680 4.680 4.700 80,000 375,420 4.6928 2.668 2.657 2.668 2.668 2.680 140,305 2.6757 -0.43%
2018-11-19 0 4.700 4.680 4.750 4.700 4.750 118,000 555,720 4.7095 2.680 2.668 2.708 2.680 2.708 206,950 2.6853 -1.05%
2018-11-16 0 4.750 4.750 4.790 4.700 5.060 200,000 950,020 4.7501 2.708 2.708 2.731 2.680 2.885 350,764 2.7084 -4.62%
2018-11-15 0 4.980 4.650 5.000 4.820 4.980 6,000 29,240 4.8733 2.840 2.651 2.851 2.748 2.840 10,523 2.7787 6.41%
2018-11-14 0 4.680 4.650 4.730 4.670 4.700 30,000 140,480 4.6827 2.668 2.651 2.697 2.663 2.680 52,615 2.6700 1.74%
2018-11-13 0 4.600 4.570 4.600 4.590 4.600 116,000 533,580 4.5998 2.623 2.606 2.623 2.617 2.623 203,443 2.6228 0.00%
2018-11-12 0 4.600 4.570 4.600 4.590 4.630 280,000 1,288,460 4.6016 2.623 2.606 2.623 2.617 2.640 491,069 2.6238 0.88%
2018-11-09 0 4.560 4.550 4.600 4.560 4.680 178,000 819,740 4.6053 2.600 2.594 2.623 2.600 2.668 312,180 2.6259 -2.77%
2018-11-08 0 4.690 4.650 4.700 4.690 4.710 86,000 404,300 4.7012 2.674 2.651 2.680 2.674 2.686 150,828 2.6805 0.00%
2018-11-07 0 4.690 4.690 4.700 4.690 4.750 278,000 1,307,420 4.7029 2.674 2.674 2.680 2.674 2.708 487,561 2.6815 -1.05%
2018-11-06 0 4.740 4.730 4.750 4.740 4.790 130,000 619,440 4.7649 2.703 2.697 2.708 2.703 2.731 227,996 2.7169 -0.21%
2018-11-05 0 4.750 4.710 4.750 4.750 4.880 98,000 467,040 4.7657 2.708 2.686 2.708 2.708 2.783 171,874 2.7173 -2.66%
2018-11-02 0 4.880 4.870 4.900 4.850 5.030 388,000 1,922,760 4.9556 2.783 2.777 2.794 2.765 2.868 680,481 2.8256 0.83%
2018-11-01 0 4.840 4.800 4.840 4.760 4.850 118,000 568,020 4.8137 2.760 2.737 2.760 2.714 2.765 206,950 2.7447 1.68%
2018-10-31 0 4.760 4.730 4.780 4.710 4.780 88,000 417,960 4.7495 2.714 2.697 2.725 2.686 2.725 154,336 2.7081 2.15%
2018-10-30 0 4.660 4.660 4.710 4.640 4.800 156,000 728,340 4.6688 2.657 2.657 2.686 2.646 2.737 273,596 2.6621 -3.12%
2018-10-29 0 4.810 4.720 4.950 4.720 4.810 24,000 114,520 4.7717 2.743 2.691 2.822 2.691 2.743 42,092 2.7207 -1.03%
2018-10-26 0 4.860 4.860 5.000 4.860 4.930 44,000 215,080 4.8882 2.771 2.771 2.851 2.771 2.811 77,168 2.7872 -2.21%
2018-10-25 0 4.970 4.970 5.010 4.960 5.220 170,000 856,440 5.0379 2.834 2.834 2.857 2.828 2.976 298,149 2.8725 -4.79%
2018-10-24 0 5.220 5.110 5.230 5.220 5.240 68,000 354,840 5.2182 2.976 2.914 2.982 2.976 2.988 119,260 2.9754 -1.32%
2018-10-23 0 5.290 5.220 5.300 5.190 5.320 102,000 536,940 5.2641 3.016 2.976 3.022 2.959 3.033 178,889 3.0015 -0.38%
2018-10-22 0 5.310 5.270 5.370 5.220 5.400 298,000 1,593,180 5.3462 3.028 3.005 3.062 2.976 3.079 522,638 3.0483 1.72%
2018-10-19 0 5.220 5.050 5.300 4.960 5.240 130,000 649,200 4.9938 2.976 2.879 3.022 2.828 2.988 227,996 2.8474 5.24%
2018-10-18 0 4.960 4.800 4.960 4.960 5.440 184,000 949,640 5.1611 2.828 2.737 2.828 2.828 3.102 322,702 2.9428 -7.46%
2018-10-16 0 5.360 5.300 5.360 5.390 5.510 76,000 416,960 5.4863 3.056 3.022 3.056 3.073 3.142 133,290 3.1282 -3.07%
2018-10-15 0 5.530 5.500 5.560 5.530 5.550 34,000 188,620 5.5476 3.153 3.136 3.170 3.153 3.165 59,630 3.1632 -1.25%
2018-10-12 0 5.600 5.530 5.700 5.550 5.600 82,000 455,780 5.5583 3.193 3.153 3.250 3.165 3.193 143,813 3.1693 0.90%
2018-10-11 0 5.550 5.540 5.600 5.530 5.620 96,000 534,480 5.5675 3.165 3.159 3.193 3.153 3.204 168,367 3.1745 -3.98%
2018-10-10 0 5.780 5.700 5.790 5.780 5.790 82,000 474,720 5.7893 3.296 3.250 3.301 3.296 3.301 143,813 3.3010 -0.17%
2018-10-09 0 5.790 5.790 5.800 5.790 5.790 40,000 231,600 5.7900 3.301 3.301 3.307 3.301 3.301 70,153 3.3014 0.00%
2018-10-08 0 5.790 5.750 5.840 5.790 5.790 42,000 243,180 5.7900 3.301 3.279 3.330 3.301 3.301 73,660 3.3014 -1.03%
2018-10-05 0 5.850 5.820 5.850 5.820 5.850 84,000 490,260 5.8364 3.336 3.318 3.336 3.318 3.336 147,321 3.3278 0.00%
2018-10-04 0 5.850 5.750 5.880 5.850 5.900 86,000 504,900 5.8709 3.336 3.279 3.353 3.336 3.364 150,828 3.3475 0.17%
2018-10-03 0 5.840 5.830 5.900 5.830 5.860 100,000 583,440 5.8344 3.330 3.324 3.364 3.324 3.341 175,382 3.3267 0.17%
2018-10-02 0 5.830 5.830 5.900 5.820 5.900 28,000 164,340 5.8693 3.324 3.324 3.364 3.318 3.364 49,107 3.3466 -1.19%
2018-09-28 0 5.900 5.850 5.900 5.900 5.900 56,000 327,700 5.8518 3.364 3.336 3.364 3.364 3.364 98,214 3.3366 0.34%
2018-09-27 0 5.880 5.850 5.880 5.900 5.910 210,000 1,237,060 5.8908 3.353 3.336 3.353 3.364 3.370 368,302 3.3588 -0.34%
2018-09-26 0 5.900 5.850 5.900 5.830 5.900 56,000 327,200 5.8429 3.364 3.336 3.364 3.324 3.364 98,214 3.3315 0.51%
2018-09-24 0 5.870 5.870 5.900 5.860 5.900 46,000 269,420 5.8570 3.347 3.347 3.364 3.341 3.364 80,676 3.3395 -0.51%
2018-09-21 0 5.900 5.830 5.900 5.820 5.900 144,000 842,660 5.8518 3.364 3.324 3.364 3.318 3.364 252,550 3.3366 0.68%
2018-09-20 0 5.860 5.850 5.890 5.770 5.930 136,000 792,340 5.8260 3.341 3.336 3.358 3.290 3.381 238,519 3.3219 0.17%
2018-09-19 0 5.850 5.850 5.890 5.830 5.840 70,000 408,140 5.8306 3.336 3.336 3.358 3.324 3.330 122,767 3.3245 -0.17%
2018-09-18 0 5.860 5.820 5.860 5.810 5.860 108,000 630,520 5.8381 3.341 3.318 3.341 3.313 3.341 189,412 3.3288 1.38%
2018-09-17 0 5.780 5.780 5.850 5.780 5.780 22,000 127,160 5.7800 3.296 3.296 3.336 3.296 3.296 38,584 3.2957 -1.37%
2018-09-14 0 5.860 5.830 5.860 5.830 5.900 100,000 587,060 5.8706 3.341 3.324 3.341 3.324 3.364 175,382 3.3473 0.51%
2018-09-13 0 5.830 5.810 5.830 5.830 5.860 108,000 631,900 5.8509 3.324 3.313 3.324 3.324 3.341 189,412 3.3361 0.17%
2018-09-12 0 5.820 5.820 5.850 5.820 5.840 50,000 291,160 5.8232 3.318 3.318 3.336 3.318 3.330 87,691 3.3203 -0.68%
2018-09-11 0 5.860 5.850 5.880 5.830 5.880 20,000 117,080 5.8540 3.341 3.336 3.353 3.324 3.353 35,076 3.3379 0.51%
2018-09-10 0 5.830 5.830 5.860 5.830 5.940 82,000 479,120 5.8429 3.324 3.324 3.341 3.324 3.387 143,813 3.3315 -1.19%
2018-09-07 0 5.900 5.850 5.900 5.850 5.900 24,000 141,220 5.8842 3.364 3.336 3.364 3.336 3.364 42,092 3.3551 0.34%
2018-09-06 0 5.880 5.880 5.890 5.850 5.880 84,000 491,940 5.8564 3.353 3.353 3.358 3.336 3.353 147,321 3.3392 0.34%
2018-09-05 0 5.860 5.860 5.910 5.850 5.920 28,000 164,340 5.8693 3.341 3.341 3.370 3.336 3.375 49,107 3.3466 0.17%
2018-09-04 0 5.850 5.850 5.900 5.850 5.860 34,000 198,980 5.8524 3.336 3.336 3.364 3.336 3.341 59,630 3.3369 0.00%
2018-09-03 0 5.850 5.850 5.890 5.840 5.940 192,000 1,129,000 5.8802 3.336 3.336 3.358 3.330 3.387 336,733 3.3528 -1.35%
2018-08-31 0 5.930 5.900 5.930 5.860 5.930 86,000 508,020 5.9072 3.381 3.364 3.381 3.341 3.381 150,828 3.3682 0.17%
2018-08-30 0 5.920 5.880 5.950 5.880 5.960 142,000 843,980 5.9435 3.375 3.353 3.393 3.353 3.398 249,042 3.3889 -1.33%
2018-08-29 0 6.000 5.970 6.000 5.900 6.000 88,000 527,000 5.9886 3.421 3.404 3.421 3.364 3.421 154,336 3.4146 -0.17%
2018-08-28 0 6.010 5.970 6.010 6.000 6.020 112,000 672,140 6.0013 3.427 3.404 3.427 3.421 3.433 196,428 3.4218 0.67%
2018-08-27 0 5.970 5.940 5.970 5.930 5.980 134,000 798,700 5.9604 3.404 3.387 3.404 3.381 3.410 235,012 3.3986 0.34%
2018-08-24 0 5.950 5.910 5.950 5.910 5.950 138,000 818,180 5.9288 3.393 3.370 3.393 3.370 3.393 242,027 3.3805 -0.17%
2018-08-23 0 5.960 5.940 5.960 5.920 6.020 120,000 715,020 5.9585 3.398 3.387 3.398 3.375 3.433 210,458 3.3974 -0.33%
2018-08-22 0 5.980 5.920 5.980 5.920 5.980 31,000 184,010 5.9358 3.410 3.375 3.410 3.375 3.410 54,368 3.3845 1.36%
2018-08-21 0 5.900 5.900 5.950 5.900 6.010 170,500 1,015,605 5.9566 3.364 3.364 3.393 3.364 3.427 299,026 3.3964 -1.34%
2018-08-20 0 5.980 5.900 6.000 5.840 5.980 48,000 283,880 5.9142 3.410 3.364 3.421 3.330 3.410 84,183 3.3722 2.40%
2018-08-17 0 5.840 5.820 5.840 5.840 5.850 30,000 175,460 5.8487 3.330 3.318 3.330 3.330 3.336 52,615 3.3348 -0.17%
2018-08-16 0 5.850 5.850 5.880 5.850 5.900 124,000 727,860 5.8698 3.336 3.336 3.353 3.336 3.364 217,473 3.3469 -1.02%
2018-08-15 0 5.910 5.910 5.960 5.910 6.090 100,000 594,320 5.9432 3.370 3.370 3.398 3.370 3.472 175,382 3.3887 -1.99%
2018-08-14 0 6.030 5.960 6.040 6.000 6.080 158,400 955,444 6.0318 3.438 3.398 3.444 3.421 3.467 277,805 3.4393 -0.50%
2018-08-13 0 6.290 6.290 6.300 6.170 6.350 436,000 2,751,340 6.3104 3.455 3.455 3.461 3.389 3.488 793,686 3.4665 0.16%
2018-08-10 0 6.280 6.250 6.290 6.190 6.310 158,000 991,600 6.2759 3.450 3.433 3.455 3.400 3.466 287,620 3.4476 -0.16%
2018-08-09 0 6.290 6.230 6.290 6.150 6.400 266,000 1,658,560 6.2352 3.455 3.422 3.455 3.378 3.516 484,222 3.4252 3.11%
2018-08-08 0 6.100 6.090 6.100 6.000 6.100 158,000 961,680 6.0866 3.351 3.345 3.351 3.296 3.351 287,620 3.3436 2.18%
2018-08-07 0 5.970 5.970 5.990 5.920 6.050 224,000 1,335,600 5.9625 3.280 3.280 3.291 3.252 3.323 407,766 3.2754 -1.16%
2018-08-06 0 6.040 6.020 6.050 6.000 6.080 142,000 854,080 6.0146 3.318 3.307 3.323 3.296 3.340 258,494 3.3041 0.00%
2018-08-03 0 6.040 6.010 6.050 6.010 6.160 126,000 762,080 6.0483 3.318 3.302 3.323 3.302 3.384 229,368 3.3225 -1.15%
2018-08-02 0 6.110 6.110 6.170 6.070 6.200 294,000 1,802,300 6.1303 3.356 3.356 3.389 3.334 3.406 535,192 3.3676 -1.13%
2018-08-01 0 6.180 6.180 6.190 6.150 6.400 638,000 3,982,260 6.2418 3.395 3.395 3.400 3.378 3.516 1,161,404 3.4288 -1.75%
2018-07-31 0 6.290 6.200 6.300 5.980 6.380 1,196,000 7,404,780 6.1913 3.455 3.406 3.461 3.285 3.505 2,177,177 3.4011 3.28%
2018-07-30 0 6.090 6.040 6.090 6.000 6.090 115,000 697,190 6.0625 3.345 3.318 3.345 3.296 3.345 209,344 3.3304 2.35%
2018-07-27 0 5.950 5.940 5.970 5.950 5.970 76,000 452,580 5.9550 3.269 3.263 3.280 3.269 3.280 138,349 3.2713 -0.34%
2018-07-26 0 5.970 5.900 6.000 - - 0 0 - 3.280 3.241 3.296 - - 0 - 0.00%
2018-07-25 0 5.970 5.860 5.980 5.860 6.000 74,000 438,080 5.9200 3.280 3.219 3.285 3.219 3.296 134,708 3.2521 2.75%
2018-07-24 0 5.810 5.800 5.910 5.800 5.970 244,000 1,445,320 5.9234 3.192 3.186 3.247 3.186 3.280 444,173 3.2540 -0.85%
2018-07-23 0 5.860 5.830 5.860 5.860 5.900 72,000 422,360 5.8661 3.219 3.203 3.219 3.219 3.241 131,067 3.2225 0.17%
2018-07-20 0 5.850 5.830 5.850 5.780 5.900 184,000 1,077,520 5.8561 3.214 3.203 3.214 3.175 3.241 334,950 3.2170 0.69%
2018-07-19 0 5.810 5.800 5.900 5.800 5.900 192,000 1,120,940 5.8382 3.192 3.186 3.241 3.186 3.241 349,513 3.2071 -1.53%
2018-07-18 0 5.900 5.860 5.950 5.900 6.000 90,000 535,160 5.9462 3.241 3.219 3.269 3.241 3.296 163,834 3.2665 -0.84%
2018-07-17 0 5.950 5.950 6.000 5.950 6.140 282,000 1,697,280 6.0187 3.269 3.269 3.296 3.269 3.373 513,348 3.3063 -2.46%
2018-07-16 0 6.100 6.070 6.100 6.050 6.130 266,000 1,620,400 6.0917 3.351 3.334 3.351 3.323 3.367 484,222 3.3464 0.00%
2018-07-13 0 6.100 6.070 6.140 6.080 6.240 570,000 3,491,320 6.1251 3.351 3.334 3.373 3.340 3.428 1,037,618 3.3647 -0.65%
2018-07-12 0 6.140 6.140 6.150 5.850 6.300 920,000 5,658,440 6.1505 3.373 3.373 3.378 3.214 3.461 1,674,751 3.3787 3.54%
2018-07-11 0 5.930 5.830 5.940 5.940 5.940 2,000 11,880 5.9400 3.258 3.203 3.263 3.263 3.263 3,641 3.2631 -0.17%
2018-07-10 0 5.940 5.840 5.940 5.930 5.950 138,000 819,980 5.9419 3.263 3.208 3.263 3.258 3.269 251,213 3.2641 0.17%
2018-07-09 0 5.930 5.860 5.940 5.780 5.930 56,000 326,160 5.8243 3.258 3.219 3.263 3.175 3.258 101,941 3.1995 2.42%
2018-07-06 0 5.790 5.790 5.900 5.780 5.920 106,000 617,060 5.8213 3.181 3.181 3.241 3.175 3.252 192,960 3.1979 -2.36%
2018-07-05 0 5.930 5.900 5.940 5.900 6.040 50,000 298,860 5.9772 3.258 3.241 3.263 3.241 3.318 91,019 3.2835 -1.17%
2018-07-04 0 6.000 5.880 6.000 5.880 6.000 96,000 572,320 5.9617 3.296 3.230 3.296 3.230 3.296 174,757 3.2750 -0.50%
2018-07-03 0 6.030 6.020 6.050 5.980 6.050 34,000 204,080 6.0024 3.312 3.307 3.323 3.285 3.323 61,893 3.2973 -1.47%
2018-06-29 0 6.120 6.120 6.190 6.100 6.190 4,000 24,580 6.1450 3.362 3.362 3.400 3.351 3.400 7,282 3.3757 1.66%
2018-06-28 0 6.020 6.020 6.140 5.980 6.140 130,000 781,460 6.0112 3.307 3.307 3.373 3.285 3.373 236,650 3.3022 -0.50%
2018-06-27 0 6.050 6.010 6.090 6.050 6.110 124,000 755,560 6.0932 3.323 3.302 3.345 3.323 3.356 225,727 3.3472 -0.82%
2018-06-26 0 6.100 6.090 6.100 6.010 6.100 228,000 1,380,100 6.0531 3.351 3.345 3.351 3.302 3.351 415,047 3.3252 -0.81%
2018-06-25 0 6.150 6.110 6.170 6.150 6.250 72,000 444,340 6.1714 3.378 3.356 3.389 3.378 3.433 131,067 3.3902 -1.91%
2018-06-22 0 6.270 6.100 6.270 6.240 6.280 4,000 25,040 6.2600 3.444 3.351 3.444 3.428 3.450 7,282 3.4388 0.48%
2018-06-21 0 6.240 6.150 6.250 6.120 6.240 12,000 73,800 6.1500 3.428 3.378 3.433 3.362 3.428 21,845 3.3784 1.63%
2018-06-20 0 6.140 6.140 6.240 6.100 6.180 52,005 319,110 6.1361 3.373 3.373 3.428 3.351 3.395 94,669 3.3708 -0.16%
2018-06-19 0 6.150 6.150 6.180 6.150 6.380 408,000 2,532,960 6.2082 3.378 3.378 3.395 3.378 3.505 742,716 3.4104 -5.96%
2018-06-15 0 6.540 6.460 6.540 6.450 6.550 14,000 91,300 6.5214 3.593 3.549 3.593 3.543 3.598 25,485 3.5825 1.40%
2018-06-14 0 6.450 6.450 6.490 6.450 6.570 214,000 1,389,680 6.4938 3.543 3.543 3.565 3.543 3.609 389,562 3.5673 -0.77%
2018-06-13 0 6.500 6.420 6.500 6.450 6.690 196,000 1,286,600 6.5643 3.571 3.527 3.571 3.543 3.675 356,795 3.6060 -1.66%
2018-06-12 0 6.610 6.610 6.680 - - 0 0 - 3.631 3.631 3.670 - - 0 - 0.92%
2018-06-11 0 6.550 6.530 6.550 6.400 6.680 250,000 1,633,500 6.5340 3.598 3.587 3.598 3.516 3.670 455,095 3.5894 0.00%
2018-06-08 0 6.550 6.490 6.580 6.450 6.550 354,000 2,301,780 6.5022 3.598 3.565 3.615 3.543 3.598 644,415 3.5719 1.55%
2018-06-07 0 6.450 6.450 6.550 6.260 6.800 336,000 2,168,180 6.4529 3.543 3.543 3.598 3.439 3.735 611,648 3.5448 3.70%
2018-06-06 0 6.220 6.220 6.260 6.200 6.220 88,000 547,240 6.2186 3.417 3.417 3.439 3.406 3.417 160,194 3.4161 0.00%
2018-06-05 0 6.220 6.220 6.300 6.110 6.170 154,000 946,340 6.1451 3.417 3.417 3.461 3.356 3.389 280,339 3.3757 1.63%
2018-06-04 0 6.120 6.110 6.200 6.110 6.110 12,002 73,332 6.1100 3.362 3.356 3.406 3.356 3.356 21,848 3.3564 0.16%
2018-06-01 0 6.110 6.110 6.190 6.100 6.150 78,000 478,020 6.1285 3.356 3.356 3.400 3.351 3.378 141,990 3.3666 0.16%
2018-05-31 0 6.100 6.090 6.140 6.070 6.100 66,000 402,140 6.0930 3.351 3.345 3.373 3.334 3.351 120,145 3.3471 1.67%
2018-05-30 0 6.000 5.980 6.000 5.990 6.020 44,000 264,040 6.0009 3.296 3.285 3.296 3.291 3.307 80,097 3.2965 -0.17%
2018-05-29 0 6.010 5.990 6.010 6.010 6.010 2,000 12,020 6.0100 3.302 3.291 3.302 3.302 3.302 3,641 3.3015 0.00%
2018-05-28 0 6.010 6.010 6.020 6.000 6.020 72,000 432,840 6.0117 3.302 3.302 3.307 3.296 3.307 131,067 3.3024 0.33%
2018-05-25 0 5.990 5.990 6.040 5.990 6.010 64,000 384,600 6.0094 3.291 3.291 3.318 3.291 3.302 116,504 3.3012 -0.83%
2018-05-24 0 6.040 6.040 6.080 6.040 6.090 147,100 889,165 6.0446 3.318 3.318 3.340 3.318 3.345 267,778 3.3205 -0.17%
2018-05-23 0 6.050 6.050 6.100 6.050 6.060 174,000 1,053,380 6.0539 3.323 3.323 3.351 3.323 3.329 316,746 3.3256 -0.17%
2018-05-21 0 6.060 6.020 6.100 6.050 6.060 16,000 96,920 6.0575 3.329 3.307 3.351 3.323 3.329 29,126 3.3276 0.17%
2018-05-18 0 6.050 6.040 6.090 6.000 6.050 36,000 217,300 6.0361 3.323 3.318 3.345 3.296 3.323 65,534 3.3158 0.17%
2018-05-17 0 6.040 5.990 6.040 6.120 6.120 4,000 24,480 6.1200 3.318 3.291 3.318 3.362 3.362 7,282 3.3619 0.67%
2018-05-16 0 6.000 5.980 6.000 5.950 6.000 264,000 1,580,360 5.9862 3.296 3.285 3.296 3.269 3.296 480,581 3.2884 -0.83%
2018-05-15 0 6.050 6.030 6.100 6.000 6.050 44,000 265,000 6.0227 3.323 3.312 3.351 3.296 3.323 80,097 3.3085 0.50%
2018-05-14 0 6.020 6.000 6.030 6.000 6.030 14,000 84,100 6.0071 3.307 3.296 3.312 3.296 3.312 25,485 3.2999 0.33%
2018-05-11 0 6.000 5.960 6.090 6.000 6.000 12,000 72,000 6.0000 3.296 3.274 3.345 3.296 3.296 21,845 3.2960 1.01%
2018-05-10 0 6.140 6.100 6.150 5.950 6.150 308,000 1,867,500 6.0633 3.263 3.242 3.268 3.162 3.268 579,556 3.2223 2.33%
2018-05-09 0 6.000 5.980 6.000 5.950 6.000 284,000 1,703,740 5.9991 3.189 3.178 3.189 3.162 3.189 534,395 3.1882 0.17%
2018-05-08 0 5.990 5.990 6.000 5.990 5.990 2,000 11,980 5.9900 3.183 3.183 3.189 3.183 3.183 3,763 3.1833 0.00%
2018-05-07 0 5.990 5.950 6.000 5.990 6.120 90,000 543,480 6.0387 3.183 3.162 3.189 3.183 3.252 169,351 3.2092 0.67%
2018-05-04 0 5.950 5.950 5.990 5.950 6.100 208,000 1,255,060 6.0339 3.162 3.162 3.183 3.162 3.242 391,388 3.2067 -2.78%
2018-05-03 0 6.120 6.110 6.120 6.080 6.170 138,000 842,180 6.1028 3.252 3.247 3.252 3.231 3.279 259,671 3.2433 0.33%
2018-05-02 0 6.100 6.080 6.100 6.000 6.100 50,000 302,560 6.0512 3.242 3.231 3.242 3.189 3.242 94,084 3.2159 2.52%
2018-04-30 0 5.950 5.950 6.000 - - 0 0 - 3.162 3.162 3.189 - - 0 - 0.00%
2018-04-27 0 5.950 5.950 5.990 5.900 5.990 60,000 355,860 5.9310 3.162 3.162 3.183 3.136 3.183 112,900 3.1520 0.85%
2018-04-26 0 5.900 5.900 6.060 5.900 5.910 20,000 118,040 5.9020 3.136 3.136 3.221 3.136 3.141 37,633 3.1366 -0.67%
2018-04-25 0 5.940 5.920 6.100 5.920 5.940 30,000 178,000 5.9333 3.157 3.146 3.242 3.146 3.157 56,450 3.1532 0.34%
2018-04-24 0 5.920 5.920 6.000 5.900 5.940 64,000 378,940 5.9209 3.146 3.146 3.189 3.136 3.157 120,427 3.1466 -0.50%
2018-04-23 0 5.950 5.930 6.000 5.950 5.950 20,000 119,000 5.9500 3.162 3.151 3.189 3.162 3.162 37,633 3.1621 -0.83%
2018-04-20 0 6.000 5.930 6.000 5.950 6.000 54,000 323,100 5.9833 3.189 3.151 3.189 3.162 3.189 101,610 3.1798 0.00%
2018-04-19 0 6.000 5.980 6.100 5.940 6.000 72,000 430,360 5.9772 3.189 3.178 3.242 3.157 3.189 135,481 3.1765 1.69%
2018-04-18 0 5.900 5.900 6.000 5.850 5.910 158,000 930,920 5.8919 3.136 3.136 3.189 3.109 3.141 297,305 3.1312 -0.51%
2018-04-17 0 5.930 5.930 5.950 5.830 5.960 152,000 901,980 5.9341 3.151 3.151 3.162 3.098 3.167 286,014 3.1536 0.85%
2018-04-16 0 5.880 5.880 5.990 5.850 5.910 102,000 599,940 5.8818 3.125 3.125 3.183 3.109 3.141 191,931 3.1258 -1.84%
2018-04-13 0 5.990 5.950 6.010 5.950 6.010 98,000 585,600 5.9755 3.183 3.162 3.194 3.162 3.194 184,404 3.1756 -0.33%
2018-04-12 0 6.010 6.010 6.030 6.010 6.010 48,000 288,480 6.0100 3.194 3.194 3.205 3.194 3.194 90,320 3.1940 0.00%
2018-04-11 0 6.010 6.000 6.010 6.010 6.070 30,000 180,680 6.0227 3.194 3.189 3.194 3.194 3.226 56,450 3.2007 -0.17%
2018-04-10 0 6.020 6.000 6.040 5.960 6.060 66,000 396,520 6.0079 3.199 3.189 3.210 3.167 3.221 124,190 3.1928 2.03%
2018-04-09 0 5.900 5.900 5.970 5.900 5.900 26,461 156,096 5.8991 3.136 3.136 3.173 3.136 3.136 49,791 3.1350 0.85%
2018-04-06 0 5.850 5.850 5.900 5.850 5.920 68,000 400,860 5.8950 3.109 3.109 3.136 3.109 3.146 127,954 3.1328 -0.34%
2018-04-04 0 5.870 5.850 5.870 5.870 6.000 50,000 296,040 5.9208 3.120 3.109 3.120 3.120 3.189 94,084 3.1466 0.00%
2018-04-03 0 5.870 5.820 5.870 5.840 5.890 74,000 434,220 5.8678 3.120 3.093 3.120 3.104 3.130 139,244 3.1184 0.34%
2018-03-29 0 5.850 5.850 5.870 5.850 5.870 20,000 117,160 5.8580 3.109 3.109 3.120 3.109 3.120 37,633 3.1132 -0.85%
2018-03-28 0 5.900 5.850 5.900 5.850 5.930 284,000 1,668,060 5.8735 3.136 3.109 3.136 3.109 3.151 534,395 3.1214 -0.84%
2018-03-27 0 5.950 5.930 5.980 5.950 6.020 26,000 156,100 6.0038 3.162 3.151 3.178 3.162 3.199 48,924 3.1907 1.19%
2018-03-26 0 5.880 5.880 5.930 5.850 5.950 98,000 576,660 5.8843 3.125 3.125 3.151 3.109 3.162 184,404 3.1272 -1.18%
2018-03-23 0 5.950 5.910 5.980 5.900 6.080 308,000 1,835,260 5.9586 3.162 3.141 3.178 3.136 3.231 579,556 3.1667 -2.62%
2018-03-22 0 6.110 6.100 6.130 6.110 6.120 20,000 122,300 6.1150 3.247 3.242 3.258 3.247 3.252 37,633 3.2498 -1.13%
2018-03-21 0 6.180 6.160 6.200 6.150 6.200 132,000 815,600 6.1788 3.284 3.274 3.295 3.268 3.295 248,381 3.2837 -1.12%
2018-03-20 0 6.250 6.240 6.280 6.200 6.300 156,000 972,320 6.2328 3.322 3.316 3.337 3.295 3.348 293,541 3.3124 -0.64%
2018-03-19 0 6.290 6.250 6.300 6.250 6.340 90,000 565,700 6.2856 3.343 3.322 3.348 3.322 3.369 169,351 3.3404 0.80%
2018-03-16 0 6.240 6.240 6.330 6.200 6.300 218,000 1,366,920 6.2703 3.316 3.316 3.364 3.295 3.348 410,205 3.3323 -1.73%
2018-03-15 0 6.350 6.330 6.350 6.300 6.430 82,000 524,080 6.3912 3.375 3.364 3.375 3.348 3.417 154,297 3.3966 1.28%
2018-03-14 0 6.270 6.270 6.350 6.260 6.310 52,000 327,580 6.2996 3.332 3.332 3.375 3.327 3.353 97,847 3.3479 -0.63%
2018-03-13 0 6.310 6.310 6.350 6.290 6.320 34,000 214,480 6.3082 3.353 3.353 3.375 3.343 3.359 63,977 3.3525 -0.94%
2018-03-12 0 6.370 6.320 6.400 6.300 6.480 120,000 762,380 6.3532 3.385 3.359 3.401 3.348 3.444 225,801 3.3763 0.00%
2018-03-09 0 6.370 6.340 6.400 6.250 6.370 142,000 897,040 6.3172 3.385 3.369 3.401 3.322 3.385 267,198 3.3572 1.27%
2018-03-08 0 6.290 6.290 6.340 6.200 6.320 418,000 2,627,220 6.2852 3.343 3.343 3.369 3.295 3.359 786,540 3.3402 -1.26%
2018-03-07 0 6.370 6.300 6.380 6.300 6.400 68,000 431,480 6.3453 3.385 3.348 3.391 3.348 3.401 127,954 3.3722 -0.47%
2018-03-06 0 6.400 6.370 6.400 6.350 6.560 306,000 1,969,880 6.4375 3.401 3.385 3.401 3.375 3.486 575,792 3.4212 1.75%
2018-03-05 0 6.290 6.240 6.300 6.190 6.400 190,000 1,190,620 6.2664 3.343 3.316 3.348 3.290 3.401 357,518 3.3302 -1.72%
2018-03-02 0 6.400 6.400 6.450 6.380 6.580 228,000 1,476,380 6.4754 3.401 3.401 3.428 3.391 3.497 429,022 3.4413 -2.74%
2018-03-01 0 6.580 6.570 6.610 6.570 6.890 1,068,000 7,151,580 6.6962 3.497 3.492 3.513 3.492 3.662 2,009,628 3.5587 -1.05%
2018-02-28 0 6.650 6.610 6.650 6.500 6.780 1,078,000 7,184,220 6.6644 3.534 3.513 3.534 3.454 3.603 2,028,445 3.5417 1.53%
2018-02-27 0 6.550 6.550 6.590 6.330 6.550 316,000 2,040,480 6.4572 3.481 3.481 3.502 3.364 3.481 594,609 3.4316 2.02%
2018-02-26 0 6.420 6.380 6.490 6.310 6.490 96,000 614,780 6.4040 3.412 3.391 3.449 3.353 3.449 180,641 3.4033 -1.08%
2018-02-23 0 6.490 6.420 6.490 6.300 6.490 400,000 2,557,600 6.3940 3.449 3.412 3.449 3.348 3.449 752,670 3.3980 4.01%
2018-02-22 0 6.240 6.160 6.280 6.150 6.280 60,000 372,840 6.2140 3.316 3.274 3.337 3.268 3.337 112,900 3.3024 -0.16%
2018-02-21 0 6.250 6.230 6.240 6.200 6.270 32,000 199,900 6.2469 3.322 3.311 3.316 3.295 3.332 60,214 3.3198 0.48%
2018-02-20 0 6.220 6.230 6.300 6.060 6.220 148,000 905,500 6.1182 3.306 3.311 3.348 3.221 3.306 278,488 3.2515 0.48%
2018-02-15 0 6.190 6.060 6.200 6.020 6.190 28,000 170,420 6.0864 3.290 3.221 3.295 3.199 3.290 52,687 3.2346 1.31%
2018-02-14 0 6.110 6.010 6.200 6.000 6.110 42,000 252,880 6.0210 3.247 3.194 3.295 3.189 3.247 79,030 3.1998 0.99%
2018-02-13 0 6.050 6.050 6.060 6.000 6.210 170,000 1,037,040 6.1002 3.215 3.215 3.221 3.189 3.300 319,885 3.2419 2.20%
2018-02-12 0 5.920 5.920 6.000 5.740 6.000 182,000 1,068,700 5.8720 3.146 3.146 3.189 3.050 3.189 342,465 3.1206 4.59%
2018-02-09 0 5.660 5.710 5.790 5.590 6.010 228,000 1,307,540 5.7348 3.008 3.035 3.077 2.971 3.194 429,022 3.0477 -5.82%
2018-02-08 0 6.010 6.010 6.200 6.000 6.010 12,000 72,060 6.0050 3.194 3.194 3.295 3.189 3.194 22,580 3.1913 0.67%
2018-02-07 0 5.970 5.970 6.000 5.950 6.200 566,000 3,422,640 6.0471 3.173 3.173 3.189 3.162 3.295 1,065,028 3.2137 0.51%
2018-02-06 0 5.940 5.890 5.940 5.890 6.080 734,000 4,373,420 5.9583 3.157 3.130 3.157 3.130 3.231 1,381,149 3.1665 -4.96%
2018-02-05 0 6.250 6.210 6.250 6.080 6.290 182,000 1,128,440 6.2002 3.322 3.300 3.322 3.231 3.343 342,465 3.2951 -1.42%
2018-02-02 0 6.340 6.280 6.350 6.210 6.340 140,000 882,080 6.3006 3.369 3.337 3.375 3.300 3.369 263,434 3.3484 1.28%
2018-02-01 0 6.260 6.260 6.300 6.250 6.420 174,000 1,097,380 6.3068 3.327 3.327 3.348 3.322 3.412 327,411 3.3517 0.00%
2018-01-31 0 6.260 6.260 6.330 6.250 6.600 1,044,000 6,628,320 6.3490 3.327 3.327 3.364 3.322 3.508 1,964,468 3.3741 -4.57%
2018-01-30 0 6.560 6.510 6.580 6.250 6.770 754,000 4,890,660 6.4863 3.486 3.460 3.497 3.322 3.598 1,418,782 3.4471 -1.80%
2018-01-29 0 6.680 6.650 6.700 5.800 6.810 7,076,000 45,206,950 6.3888 3.550 3.534 3.561 3.082 3.619 13,314,726 3.3953 15.97%
2018-01-26 0 5.760 5.730 5.760 5.600 5.760 232,000 1,324,140 5.7075 3.061 3.045 3.061 2.976 3.061 436,548 3.0332 2.13%
2018-01-25 0 5.640 5.600 5.640 5.480 5.640 340,000 1,892,040 5.5648 2.997 2.976 2.997 2.912 2.997 639,769 2.9574 2.92%
2018-01-24 0 5.480 5.450 5.490 5.440 5.570 180,000 987,120 5.4840 2.912 2.896 2.918 2.891 2.960 338,701 2.9144 -0.72%
2018-01-23 0 5.520 5.520 5.570 5.500 5.580 82,000 453,100 5.5256 2.934 2.934 2.960 2.923 2.965 154,297 2.9365 0.91%
2018-01-22 0 5.470 5.460 5.470 5.430 5.500 116,000 631,840 5.4469 2.907 2.902 2.907 2.886 2.923 218,274 2.8947 -0.55%
2018-01-19 0 5.500 5.500 5.580 5.500 5.550 108,000 595,640 5.5152 2.923 2.923 2.965 2.923 2.950 203,221 2.9310 0.00%
2018-01-18 0 5.500 5.470 5.500 5.480 5.640 244,000 1,353,740 5.5481 2.923 2.907 2.923 2.912 2.997 459,128 2.9485 -0.54%
2018-01-17 0 5.530 5.480 5.540 5.430 5.560 358,000 1,976,680 5.5215 2.939 2.912 2.944 2.886 2.955 673,639 2.9343 -1.25%
2018-01-16 0 5.600 5.520 5.600 5.480 5.620 178,000 990,200 5.5629 2.976 2.934 2.976 2.912 2.987 334,938 2.9564 0.00%
2018-01-15 0 5.600 5.560 5.600 5.550 5.700 202,000 1,135,320 5.6204 2.976 2.955 2.976 2.950 3.029 380,098 2.9869 -0.18%
2018-01-12 0 5.610 5.610 5.650 5.610 5.680 60,000 339,160 5.6527 2.981 2.981 3.003 2.981 3.019 112,900 3.0041 -1.23%
2018-01-11 0 5.680 5.680 5.700 5.580 5.740 150,000 855,120 5.7008 3.019 3.019 3.029 2.965 3.050 282,251 3.0296 1.79%
2018-01-10 0 5.580 5.520 5.650 5.520 5.670 102,000 570,580 5.5939 2.965 2.934 3.003 2.934 3.013 191,931 2.9728 1.45%
2018-01-09 0 5.500 5.500 5.560 5.500 5.570 84,000 464,040 5.5243 2.923 2.923 2.955 2.923 2.960 158,061 2.9358 -0.72%
2018-01-08 0 5.540 5.540 5.580 5.520 5.640 318,000 1,782,980 5.6069 2.944 2.944 2.965 2.934 2.997 598,372 2.9797 -1.77%
2018-01-05 0 5.640 5.620 5.700 5.590 5.700 210,000 1,184,200 5.6390 2.997 2.987 3.029 2.971 3.029 395,152 2.9968 0.00%
2018-01-04 0 5.640 5.640 5.700 5.630 5.700 64,000 364,400 5.6938 2.997 2.997 3.029 2.992 3.029 120,427 3.0259 -1.05%
2018-01-03 0 5.700 5.650 5.700 5.640 5.800 100,000 572,460 5.7246 3.029 3.003 3.029 2.997 3.082 188,167 3.0423 0.18%
2018-01-02 0 5.690 5.680 5.690 5.610 5.720 536,000 3,050,800 5.6918 3.024 3.019 3.024 2.981 3.040 1,008,577 3.0249 1.43%
2017-12-29 0 5.610 5.600 5.620 5.450 5.730 737,000 4,121,120 5.5918 2.981 2.976 2.987 2.896 3.045 1,386,794 2.9717 4.66%
2017-12-28 0 5.360 5.320 5.360 5.340 5.430 212,000 1,143,760 5.3951 2.849 2.827 2.849 2.838 2.886 398,915 2.8672 0.19%
2017-12-27 0 5.350 5.320 5.350 5.250 5.350 94,000 498,660 5.3049 2.843 2.827 2.843 2.790 2.843 176,877 2.8192 0.94%
2017-12-22 0 5.300 5.290 5.300 5.180 5.300 160,000 834,600 5.2163 2.817 2.811 2.817 2.753 2.817 301,068 2.7721 2.12%
2017-12-21 0 5.190 5.080 5.190 5.080 5.190 28,030 144,232 5.1456 2.758 2.700 2.758 2.700 2.758 52,743 2.7346 0.97%
2017-12-20 0 5.140 5.140 5.150 5.090 5.140 32,000 163,300 5.1031 2.732 2.732 2.737 2.705 2.732 60,214 2.7120 -0.39%
2017-12-19 0 5.160 5.110 5.190 5.080 5.170 46,000 235,320 5.1157 2.742 2.716 2.758 2.700 2.748 86,557 2.7187 -0.58%
2017-12-18 0 5.190 5.100 5.190 - - 0 0 - 2.758 2.710 2.758 - - 0 - 0.00%
2017-12-15 0 5.190 5.140 5.190 5.130 5.270 62,000 323,500 5.2177 2.758 2.732 2.758 2.726 2.801 116,664 2.7729 -1.33%
2017-12-14 0 5.260 5.220 5.270 5.270 5.300 70,000 369,160 5.2737 2.795 2.774 2.801 2.801 2.817 131,717 2.8027 -0.75%
2017-12-13 0 5.300 5.260 5.290 5.060 5.340 170,000 887,360 5.2198 2.817 2.795 2.811 2.689 2.838 319,885 2.7740 3.72%
2017-12-12 0 5.110 5.080 5.200 5.080 5.190 28,000 143,540 5.1264 2.716 2.700 2.763 2.700 2.758 52,687 2.7244 -0.78%
2017-12-11 0 5.150 5.150 5.250 5.140 5.160 124,000 638,480 5.1490 2.737 2.737 2.790 2.732 2.742 233,328 2.7364 -0.96%
2017-12-08 0 5.200 5.170 5.230 4.950 5.270 1,124,000 5,662,640 5.0379 2.763 2.748 2.779 2.631 2.801 2,115,002 2.6774 3.17%
2017-12-07 0 5.040 5.030 5.050 4.930 5.050 344,000 1,729,480 5.0276 2.678 2.673 2.684 2.620 2.684 647,296 2.6719 -1.37%
2017-12-06 0 5.110 5.110 5.130 5.040 5.550 870,000 4,495,320 5.1670 2.716 2.716 2.726 2.678 2.950 1,637,056 2.7460 -7.09%
2017-12-05 0 5.500 5.480 5.500 5.340 5.740 934,000 5,163,640 5.5285 2.923 2.912 2.923 2.838 3.050 1,757,484 2.9381 3.19%
2017-12-04 0 5.330 5.330 5.350 5.110 5.380 894,000 4,718,100 5.2775 2.833 2.833 2.843 2.716 2.859 1,682,217 2.8047 5.34%
2017-12-01 0 5.060 5.050 5.080 4.940 5.120 1,108,000 5,568,280 5.0255 2.689 2.684 2.700 2.625 2.721 2,084,895 2.6708 3.48%
2017-11-30 0 4.890 4.870 4.900 4.880 4.910 48,000 234,880 4.8933 2.599 2.588 2.604 2.593 2.609 90,320 2.6005 -0.41%
2017-11-29 0 4.910 4.910 4.930 4.880 4.960 648,000 3,193,240 4.9278 2.609 2.609 2.620 2.593 2.636 1,219,325 2.6189 0.00%
2017-11-28 0 4.910 4.870 4.910 4.680 5.030 820,000 3,963,180 4.8331 2.609 2.588 2.609 2.487 2.673 1,542,973 2.5685 6.28%
2017-11-27 0 4.620 4.570 4.620 4.490 4.620 286,000 1,306,580 4.5685 2.455 2.429 2.455 2.386 2.455 538,159 2.4279 2.21%
2017-11-24 0 4.520 4.470 4.530 4.450 4.620 262,000 1,176,640 4.4910 2.402 2.376 2.407 2.365 2.455 492,999 2.3867 1.80%
2017-11-23 0 4.440 4.390 4.440 4.380 4.440 208,000 916,240 4.4050 2.360 2.333 2.360 2.328 2.360 391,388 2.3410 0.91%
2017-11-22 0 4.400 4.360 4.500 4.330 4.400 222,000 968,720 4.3636 2.338 2.317 2.391 2.301 2.338 417,732 2.3190 1.38%
2017-11-21 0 4.340 4.310 4.350 4.310 4.350 1,426,000 6,201,840 4.3491 2.306 2.291 2.312 2.291 2.312 2,683,267 2.3113 -0.23%
2017-11-20 0 4.350 4.350 4.380 4.350 4.390 20,000 87,180 4.3590 2.312 2.312 2.328 2.312 2.333 37,633 2.3166 0.00%
2017-11-17 0 4.350 4.330 4.380 4.350 4.380 606,000 2,644,450 4.3638 2.312 2.301 2.328 2.312 2.328 1,140,295 2.3191 1.16%
2017-11-16 0 4.300 4.290 4.350 4.290 4.310 1,160,000 4,988,060 4.3001 2.285 2.280 2.312 2.280 2.291 2,182,742 2.2852 0.00%
2017-11-15 0 4.300 4.300 4.330 4.290 4.380 310,000 1,336,580 4.3115 2.285 2.285 2.301 2.280 2.328 583,319 2.2913 -1.38%
2017-11-14 0 4.360 4.320 4.360 4.360 4.400 44,000 192,660 4.3786 2.317 2.296 2.317 2.317 2.338 82,794 2.3270 0.69%
2017-11-13 0 4.330 4.310 4.330 4.310 4.400 96,000 418,360 4.3579 2.301 2.291 2.301 2.291 2.338 180,641 2.3160 -1.59%
2017-11-10 0 4.400 4.360 4.400 4.390 4.470 2,414,000 10,622,660 4.4004 2.338 2.317 2.338 2.333 2.376 4,542,361 2.3386 -1.35%
2017-11-09 0 4.460 4.350 4.460 4.400 4.490 46,000 203,080 4.4148 2.370 2.312 2.370 2.338 2.386 86,557 2.3462 -0.45%
2017-11-08 0 4.480 4.470 4.520 - - 0 0 - 2.381 2.376 2.402 - - 0 - 0.00%
2017-11-07 0 4.480 4.480 4.530 4.480 4.540 380,000 1,710,180 4.5005 2.381 2.381 2.407 2.381 2.413 715,036 2.3917 0.00%
2017-11-06 0 4.480 4.420 4.480 4.400 4.480 126,000 562,020 4.4605 2.381 2.349 2.381 2.338 2.381 237,091 2.3705 1.59%
2017-11-03 0 4.410 4.410 4.470 4.410 4.480 322,000 1,434,180 4.4540 2.344 2.344 2.376 2.344 2.381 605,899 2.3670 0.00%
2017-11-02 0 4.410 4.360 4.410 4.350 4.420 104,000 455,180 4.3767 2.344 2.317 2.344 2.312 2.349 195,694 2.3260 1.85%
2017-11-01 0 4.330 4.320 4.340 4.310 4.350 258,000 1,120,980 4.3449 2.301 2.296 2.306 2.291 2.312 485,472 2.3091 -0.46%
2017-10-31 0 4.350 4.290 4.350 4.280 4.350 274,000 1,186,180 4.3291 2.312 2.280 2.312 2.275 2.312 515,579 2.3007 0.93%
2017-10-30 0 4.310 4.300 4.320 4.300 4.320 26,000 112,080 4.3108 2.291 2.285 2.296 2.285 2.296 48,924 2.2909 0.00%
2017-10-27 0 4.310 4.290 4.350 - - 0 0 - 2.291 2.280 2.312 - - 0 - 0.00%
2017-10-26 0 4.310 4.300 4.310 4.300 4.310 36,000 155,060 4.3072 2.291 2.285 2.291 2.285 2.291 67,740 2.2890 0.00%
2017-10-25 0 4.310 4.310 4.350 4.300 4.350 54,000 233,920 4.3319 2.291 2.291 2.312 2.285 2.312 101,610 2.3021 -1.15%
2017-10-24 0 4.360 4.300 4.360 4.290 4.360 1,044,000 4,491,360 4.3021 2.317 2.285 2.317 2.280 2.317 1,964,468 2.2863 -0.68%
2017-10-23 0 4.390 4.350 4.390 - - 0 0 - 2.333 2.312 2.333 - - 0 - 0.00%
2017-10-20 0 4.390 4.300 4.430 4.310 4.390 74,000 322,460 4.3576 2.333 2.285 2.354 2.291 2.333 139,244 2.3158 1.86%
2017-10-19 0 4.310 4.310 4.400 4.310 4.410 48,000 209,920 4.3733 2.291 2.291 2.338 2.291 2.344 90,320 2.3242 -3.79%
2017-10-18 0 4.480 4.400 4.480 4.370 4.500 280,000 1,244,920 4.4461 2.381 2.338 2.381 2.322 2.391 526,869 2.3629 2.75%
2017-10-17 0 4.360 4.360 4.380 4.360 4.360 4,000 17,440 4.3600 2.317 2.317 2.328 2.317 2.317 7,527 2.3171 0.00%
2017-10-16 0 4.360 4.360 4.380 4.320 4.360 182,000 789,820 4.3397 2.317 2.317 2.328 2.296 2.317 342,465 2.3063 0.93%
2017-10-13 0 4.320 4.320 4.330 4.280 4.320 104,000 447,800 4.3058 2.296 2.296 2.301 2.275 2.296 195,694 2.2883 0.00%
2017-10-12 0 4.320 4.290 4.320 4.260 4.320 100,000 430,600 4.3060 2.296 2.280 2.296 2.264 2.296 188,167 2.2884 0.93%
2017-10-11 0 4.280 4.190 4.300 4.190 4.300 38,000 160,580 4.2258 2.275 2.227 2.285 2.227 2.285 71,504 2.2458 -0.47%
2017-10-10 0 4.300 4.240 4.300 4.300 4.310 54,000 232,600 4.3074 2.285 2.253 2.285 2.285 2.291 101,610 2.2891 0.23%
2017-10-09 0 4.290 4.250 4.290 4.290 4.320 148,000 637,200 4.3054 2.280 2.259 2.280 2.280 2.296 278,488 2.2881 -0.23%
2017-10-06 0 4.300 4.270 4.300 4.260 4.310 192,000 824,800 4.2958 2.285 2.269 2.285 2.264 2.291 361,281 2.2830 -0.23%
2017-10-04 0 4.310 4.280 4.310 4.300 4.310 76,000 327,120 4.3042 2.291 2.275 2.291 2.285 2.291 143,007 2.2874 -0.69%
2017-10-03 0 4.340 4.300 4.340 4.300 4.350 198,000 859,020 4.3385 2.306 2.285 2.306 2.285 2.312 372,571 2.3057 0.70%
2017-09-29 0 4.310 4.280 4.330 4.300 4.310 24,000 103,420 4.3092 2.291 2.275 2.301 2.285 2.291 45,160 2.2901 0.00%
2017-09-28 0 4.310 4.270 4.330 4.300 4.350 72,000 310,960 4.3189 2.291 2.269 2.301 2.285 2.312 135,481 2.2952 -0.23%
2017-09-27 0 4.320 4.320 4.350 4.320 4.360 76,000 329,400 4.3342 2.296 2.296 2.312 2.296 2.317 143,007 2.3034 -1.37%
2017-09-26 0 4.380 4.350 4.390 4.390 4.390 2,000 8,780 4.3900 2.328 2.312 2.333 2.333 2.333 3,763 2.3330 1.39%
2017-09-25 0 4.320 4.320 4.400 4.320 4.420 216,000 944,100 4.3708 2.296 2.296 2.338 2.296 2.349 406,442 2.3228 -3.79%
2017-09-22 0 4.490 4.430 4.510 4.420 4.600 186,000 835,140 4.4900 2.386 2.354 2.397 2.349 2.445 349,991 2.3862 -1.32%
2017-09-21 0 4.550 4.520 4.600 4.550 4.700 170,000 785,080 4.6181 2.418 2.402 2.445 2.418 2.498 319,885 2.4543 -2.78%
2017-09-20 0 4.680 4.650 4.680 4.380 4.700 534,000 2,468,980 4.6236 2.487 2.471 2.487 2.328 2.498 1,004,814 2.4572 6.85%
2017-09-19 0 4.380 4.370 4.380 4.350 4.380 60,000 262,320 4.3720 2.328 2.322 2.328 2.312 2.328 112,900 2.3235 0.23%
2017-09-18 0 4.370 4.370 4.380 4.370 4.420 136,000 596,140 4.3834 2.322 2.322 2.328 2.322 2.349 255,908 2.3295 -0.68%
2017-09-15 0 4.400 4.380 4.400 4.370 4.400 154,000 676,300 4.3916 2.338 2.328 2.338 2.322 2.338 289,778 2.3339 0.00%
2017-09-14 0 4.400 4.360 4.400 4.350 4.440 92,000 402,500 4.3750 2.338 2.317 2.338 2.312 2.360 173,114 2.3251 -0.23%
2017-09-13 0 4.410 4.390 4.410 4.380 4.430 264,000 1,162,620 4.4039 2.344 2.333 2.344 2.328 2.354 496,762 2.3404 -0.45%
2017-09-12 0 4.430 4.360 4.430 4.400 4.450 426,000 1,883,000 4.4202 2.354 2.317 2.354 2.338 2.365 801,593 2.3491 -0.45%
2017-09-11 0 4.450 4.440 4.450 4.260 4.450 280,000 1,233,680 4.4060 2.365 2.360 2.365 2.264 2.365 526,869 2.3415 4.46%
2017-09-08 0 4.360 4.360 4.390 4.350 4.390 78,000 340,860 4.3700 2.264 2.264 2.280 2.259 2.280 150,216 2.2691 -0.23%
2017-09-07 0 4.370 4.360 4.370 4.340 4.370 272,000 1,187,020 4.3640 2.269 2.264 2.269 2.254 2.269 523,830 2.2660 0.69%
2017-09-06 0 4.340 4.330 4.350 4.330 4.380 376,000 1,631,500 4.3391 2.254 2.248 2.259 2.248 2.274 724,118 2.2531 -0.23%
2017-09-05 0 4.350 4.350 4.380 4.340 4.380 508,000 2,211,320 4.3530 2.259 2.259 2.274 2.254 2.274 978,329 2.2603 0.00%
2017-09-04 0 4.350 4.350 4.380 4.320 4.400 150,000 650,800 4.3387 2.259 2.259 2.274 2.243 2.285 288,877 2.2529 0.69%
2017-09-01 0 4.320 4.320 4.350 4.310 4.400 96,000 417,940 4.3535 2.243 2.243 2.259 2.238 2.285 184,881 2.2606 -1.37%
2017-08-31 0 4.380 4.340 4.390 4.340 4.410 166,000 723,000 4.3554 2.274 2.254 2.280 2.254 2.290 319,690 2.2616 1.15%
2017-08-30 0 4.330 4.320 4.360 4.280 4.330 252,000 1,089,620 4.3239 2.248 2.243 2.264 2.222 2.248 485,313 2.2452 0.70%
2017-08-29 0 4.300 4.290 4.340 4.280 4.330 430,000 1,848,620 4.2991 2.233 2.228 2.254 2.222 2.248 828,113 2.2323 -0.23%
2017-08-28 0 4.310 4.310 4.330 4.300 4.350 362,000 1,567,400 4.3298 2.238 2.238 2.248 2.233 2.259 697,156 2.2483 -0.46%
2017-08-25 0 4.330 4.320 4.330 4.300 4.330 692,000 2,987,040 4.3165 2.248 2.243 2.248 2.233 2.248 1,332,685 2.2414 0.46%
2017-08-24 0 4.310 4.300 4.350 4.250 4.310 234,600 1,003,572 4.2778 2.238 2.233 2.259 2.207 2.238 451,803 2.2213 -1.15%
2017-08-22 0 4.360 4.360 4.400 4.350 4.410 288,000 1,261,160 4.3790 2.264 2.264 2.285 2.259 2.290 554,643 2.2738 -0.91%
2017-08-21 0 4.400 4.380 4.410 4.250 4.510 2,164,000 9,527,340 4.4027 2.285 2.274 2.290 2.207 2.342 4,167,528 2.2861 3.53%
2017-08-18 0 4.250 4.200 4.300 4.150 4.250 360,000 1,502,360 4.1732 2.207 2.181 2.233 2.155 2.207 693,304 2.1670 0.00%
2017-08-17 0 4.250 4.230 4.250 4.210 4.260 140,000 592,300 4.2307 2.207 2.196 2.207 2.186 2.212 269,618 2.1968 0.95%
2017-08-16 0 4.210 4.200 4.250 4.190 4.250 356,000 1,495,640 4.2012 2.186 2.181 2.207 2.176 2.207 685,601 2.1815 0.48%
2017-08-15 0 4.190 4.190 4.200 4.160 4.250 274,000 1,148,760 4.1926 2.176 2.176 2.181 2.160 2.207 527,681 2.1770 0.48%
2017-08-14 0 4.170 4.120 4.250 4.150 4.250 148,000 620,540 4.1928 2.165 2.139 2.207 2.155 2.207 285,025 2.1771 -0.48%
2017-08-11 0 4.190 4.110 4.200 4.150 4.260 272,000 1,144,860 4.2090 2.176 2.134 2.181 2.155 2.212 523,830 2.1856 -2.33%
2017-08-10 0 4.290 4.240 4.300 4.200 4.320 66,000 279,660 4.2373 2.228 2.202 2.233 2.181 2.243 127,106 2.2002 0.70%
2017-08-09 0 4.260 4.260 4.320 4.260 4.260 8,000 34,080 4.2600 2.212 2.212 2.243 2.212 2.212 15,407 2.2120 -1.62%
2017-08-08 0 4.330 4.280 4.340 4.260 4.330 118,000 505,240 4.2817 2.248 2.222 2.254 2.212 2.248 227,250 2.2233 -0.92%
2017-08-07 0 4.370 4.330 4.350 4.350 4.410 80,000 351,660 4.3958 2.269 2.248 2.259 2.259 2.290 154,068 2.2825 0.00%
2017-08-04 0 4.370 4.290 4.370 4.300 4.380 174,000 758,780 4.3608 2.269 2.228 2.269 2.233 2.274 335,097 2.2644 -1.35%
2017-08-03 0 4.430 4.370 4.500 4.360 4.530 108,000 481,000 4.4537 2.300 2.269 2.337 2.264 2.352 207,991 2.3126 -0.89%
2017-08-02 0 4.470 4.460 4.470 4.470 4.510 60,000 269,060 4.4843 2.321 2.316 2.321 2.321 2.342 115,551 2.3285 -0.67%
2017-08-01 0 4.500 4.470 4.500 4.460 4.500 16,000 71,720 4.4825 2.337 2.321 2.337 2.316 2.337 30,814 2.3275 1.35%
2017-07-31 0 4.440 4.440 4.480 4.400 4.500 70,000 311,320 4.4474 2.305 2.305 2.326 2.285 2.337 134,809 2.3093 -0.67%
2017-07-28 0 4.470 4.460 4.500 4.460 4.570 760,000 3,404,320 4.4794 2.321 2.316 2.337 2.316 2.373 1,463,642 2.3259 0.45%
2017-07-27 0 4.450 4.450 4.460 4.430 4.470 586,000 2,601,260 4.4390 2.311 2.311 2.316 2.300 2.321 1,128,545 2.3050 1.14%
2017-07-26 0 4.400 4.400 4.410 4.390 4.450 310,000 1,371,340 4.4237 2.285 2.285 2.290 2.280 2.311 597,012 2.2970 -0.90%
2017-07-25 0 4.440 4.430 4.440 4.400 4.550 490,000 2,170,160 4.4289 2.305 2.300 2.305 2.285 2.363 943,664 2.2997 -1.33%
2017-07-24 0 4.500 4.450 4.500 4.440 4.750 412,000 1,862,640 4.5210 2.337 2.311 2.337 2.305 2.466 793,448 2.3475 -4.26%
2017-07-21 0 4.700 4.650 4.700 4.660 5.040 1,592,000 7,737,640 4.8603 2.440 2.415 2.440 2.420 2.617 3,065,945 2.5237 -0.42%
2017-07-20 0 4.720 4.680 4.730 4.580 4.740 1,848,000 8,510,340 4.6052 2.451 2.430 2.456 2.378 2.461 3,558,961 2.3912 2.61%
2017-07-19 0 4.600 4.600 4.620 4.550 4.620 402,000 1,841,520 4.5809 2.389 2.389 2.399 2.363 2.399 774,190 2.3786 0.44%
2017-07-18 0 4.580 4.580 4.600 4.500 4.600 294,000 1,342,800 4.5673 2.378 2.378 2.389 2.337 2.389 566,198 2.3716 0.00%
2017-07-17 0 4.580 4.570 4.630 4.420 4.620 382,000 1,736,120 4.5448 2.378 2.373 2.404 2.295 2.399 735,673 2.3599 3.15%
2017-07-14 0 4.440 4.440 4.470 4.300 4.540 368,000 1,631,920 4.4346 2.305 2.305 2.321 2.233 2.357 708,711 2.3027 3.26%
2017-07-13 0 4.300 4.250 4.300 4.250 4.300 118,000 503,420 4.2663 2.233 2.207 2.233 2.207 2.233 227,250 2.2153 1.18%
2017-07-12 0 4.250 4.250 4.290 4.230 4.320 152,000 649,080 4.2703 2.207 2.207 2.228 2.196 2.243 292,728 2.2173 -1.39%
2017-07-11 0 4.310 4.280 4.310 4.300 4.350 122,000 525,800 4.3098 2.238 2.222 2.238 2.233 2.259 234,953 2.2379 -0.92%
2017-07-10 0 4.350 4.340 4.360 4.350 4.460 298,000 1,314,140 4.4099 2.259 2.254 2.264 2.259 2.316 573,902 2.2898 1.40%
2017-07-07 0 4.290 4.290 4.320 4.230 4.370 302,000 1,298,560 4.2999 2.228 2.228 2.243 2.196 2.269 581,605 2.2327 0.47%
2017-07-06 0 4.270 4.260 4.270 4.070 4.340 284,000 1,184,440 4.1706 2.217 2.212 2.217 2.113 2.254 546,940 2.1656 4.66%
2017-07-05 0 4.080 4.080 4.110 4.050 4.110 220,000 899,960 4.0907 2.119 2.119 2.134 2.103 2.134 423,686 2.1241 -0.49%
2017-07-04 0 4.100 4.060 4.110 4.060 4.100 292,000 1,191,860 4.0817 2.129 2.108 2.134 2.108 2.129 562,347 2.1194 1.49%
2017-07-03 0 4.040 3.980 4.040 4.000 4.090 74,000 299,960 4.0535 2.098 2.067 2.098 2.077 2.124 142,513 2.1048 -0.25%
2017-06-30 0 4.050 4.050 4.100 3.970 4.000 54,000 216,060 4.0011 2.103 2.103 2.129 2.061 2.077 103,996 2.0776 1.50%
2017-06-29 0 3.990 3.980 3.990 3.980 4.000 196,000 780,600 3.9827 2.072 2.067 2.072 2.067 2.077 377,466 2.0680 -1.48%
2017-06-28 0 4.050 4.010 4.050 4.000 4.060 26,000 105,400 4.0538 2.103 2.082 2.103 2.077 2.108 50,072 2.1050 -0.74%
2017-06-27 0 4.080 4.050 4.080 4.080 4.120 58,000 236,800 4.0828 2.119 2.103 2.119 2.119 2.139 111,699 2.1200 0.00%
2017-06-26 0 4.080 4.080 4.120 4.050 4.120 214,000 877,280 4.0994 2.119 2.119 2.139 2.103 2.139 412,131 2.1286 0.74%
2017-06-23 0 4.050 4.020 4.100 4.050 4.080 66,000 268,800 4.0727 2.103 2.087 2.129 2.103 2.119 127,106 2.1148 0.75%
2017-06-22 0 4.020 4.020 4.100 4.020 4.110 22,000 89,500 4.0682 2.087 2.087 2.129 2.087 2.134 42,369 2.1124 0.00%
2017-06-21 0 4.020 4.000 4.020 4.020 4.070 38,000 153,620 4.0426 2.087 2.077 2.087 2.087 2.113 73,182 2.0991 -0.99%
2017-06-20 0 4.060 4.060 4.180 3.990 4.050 240,000 965,580 4.0233 2.108 2.108 2.170 2.072 2.103 462,203 2.0891 1.50%
2017-06-19 0 4.000 3.830 4.030 3.900 4.050 148,000 588,200 3.9743 2.077 1.989 2.093 2.025 2.103 285,025 2.0637 0.76%
2017-06-16 0 3.970 3.850 3.970 3.980 3.990 104,000 414,340 3.9840 2.061 1.999 2.061 2.067 2.072 200,288 2.0687 -0.75%
2017-06-15 0 4.000 4.000 4.040 3.970 4.040 682,000 2,726,600 3.9979 2.077 2.077 2.098 2.061 2.098 1,313,426 2.0759 1.01%
2017-06-14 0 3.960 3.930 3.960 3.730 4.000 936,000 3,656,580 3.9066 2.056 2.041 2.056 1.937 2.077 1,802,591 2.0285 6.45%
2017-06-13 0 3.720 3.650 3.730 3.550 3.730 400,000 1,480,480 3.7012 1.932 1.895 1.937 1.843 1.937 770,338 1.9219 2.48%
2017-06-12 0 3.630 3.610 3.740 3.610 3.800 62,026 231,278 3.7287 1.885 1.875 1.942 1.875 1.973 119,452 1.9362 0.83%
2017-06-09 0 3.600 3.600 3.650 3.600 3.650 8,446 30,565 3.6189 1.869 1.869 1.895 1.869 1.895 16,266 1.8791 -2.70%
2017-06-08 0 3.700 3.650 3.750 3.570 3.800 210,000 783,420 3.7306 1.921 1.895 1.947 1.854 1.973 404,427 1.9371 0.54%
2017-06-07 0 3.680 3.630 3.740 3.680 3.770 34,000 127,100 3.7382 1.911 1.885 1.942 1.911 1.958 65,479 1.9411 -2.13%
2017-06-06 0 3.760 3.720 3.760 3.700 3.800 66,000 248,840 3.7703 1.952 1.932 1.952 1.921 1.973 127,106 1.9577 1.35%
2017-06-05 0 3.710 3.710 3.790 3.690 3.790 108,000 402,160 3.7237 1.926 1.926 1.968 1.916 1.968 207,991 1.9335 -2.37%
2017-06-02 0 3.800 3.710 3.800 3.790 3.820 194,000 738,260 3.8055 1.973 1.926 1.973 1.968 1.984 373,614 1.9760 0.00%
2017-06-01 0 3.800 3.800 3.900 3.560 3.800 322,000 1,170,940 3.6365 1.973 1.973 2.025 1.849 1.973 620,122 1.8882 8.57%
2017-05-31 0 3.500 3.500 3.560 3.500 3.500 14,000 49,000 3.5000 1.817 1.817 1.849 1.817 1.817 26,962 1.8174 1.45%
2017-05-29 0 3.450 3.410 3.500 3.430 3.450 172,000 590,160 3.4312 1.791 1.771 1.817 1.781 1.791 331,245 1.7816 0.88%
2017-05-26 0 3.420 3.420 3.450 - - 0 0 - 1.776 1.776 1.791 - - 0 - 0.88%
2017-05-25 0 3.390 3.390 3.500 3.380 3.400 52,000 176,420 3.3927 1.760 1.760 1.817 1.755 1.765 100,144 1.7617 0.59%
2017-05-24 0 3.370 3.370 3.400 3.370 3.410 104,000 352,420 3.3887 1.750 1.750 1.765 1.750 1.771 200,288 1.7596 -0.59%
2017-05-23 0 3.390 3.390 3.450 3.380 3.380 1,139,000 3,861,170 3.3900 1.760 1.760 1.791 1.755 1.755 2,193,537 1.7602 -0.29%
2017-05-22 0 3.400 3.390 3.500 3.390 3.540 364,000 1,244,940 3.4202 1.765 1.760 1.817 1.760 1.838 701,008 1.7759 1.19%
2017-05-19 0 3.360 3.360 3.500 3.360 3.360 194,000 646,080 3.3303 1.745 1.745 1.817 1.745 1.745 373,614 1.7293 0.90%
2017-05-18 0 3.330 3.330 3.340 3.320 3.350 158,000 527,760 3.3403 1.729 1.729 1.734 1.724 1.739 304,283 1.7344 -2.06%
2017-05-17 0 3.400 3.350 3.400 3.360 3.420 74,000 252,560 3.4130 1.765 1.739 1.765 1.745 1.776 142,513 1.7722 -0.58%
2017-05-16 0 3.420 3.420 3.450 3.420 3.460 58,000 199,540 3.4403 1.776 1.776 1.791 1.776 1.797 111,699 1.7864 -0.87%
2017-05-15 0 3.450 3.380 3.450 3.450 3.460 100,000 345,160 3.4516 1.791 1.755 1.791 1.791 1.797 192,584 1.7923 0.29%
2017-05-12 0 3.440 3.440 3.460 3.440 3.500 160,000 555,880 3.4743 1.786 1.786 1.797 1.786 1.817 308,135 1.8040 0.58%
2017-05-11 0 3.460 3.460 3.500 3.440 3.500 216,000 754,960 3.4952 1.776 1.776 1.796 1.766 1.796 420,848 1.7939 -0.29%
2017-05-10 0 3.470 3.460 3.500 3.460 3.500 100,000 349,200 3.4920 1.781 1.776 1.796 1.776 1.796 194,837 1.7923 0.00%
2017-05-09 0 3.470 3.470 3.590 3.460 3.500 294,000 1,024,740 3.4855 1.781 1.781 1.843 1.776 1.796 572,821 1.7889 1.76%
2017-05-08 0 3.410 3.410 3.480 3.380 3.500 212,000 734,460 3.4644 1.750 1.750 1.786 1.735 1.796 413,054 1.7781 -2.57%
2017-05-05 0 3.500 3.480 3.500 3.500 3.600 176,000 620,460 3.5253 1.796 1.786 1.796 1.796 1.848 342,913 1.8094 -3.58%
2017-05-04 0 3.630 3.630 3.700 3.630 3.630 10,000 36,300 3.6300 1.863 1.863 1.899 1.863 1.863 19,484 1.8631 -4.47%
2017-05-02 0 3.800 3.600 3.800 - - 0 0 - 1.950 1.848 1.950 - - 0 - 0.00%
2017-04-28 0 3.800 3.590 3.800 3.800 3.800 2,000 7,600 3.8000 1.950 1.843 1.950 1.950 1.950 3,897 1.9503 2.70%
2017-04-27 0 3.700 3.510 3.780 3.600 3.700 458,000 1,686,760 3.6829 1.899 1.802 1.940 1.848 1.899 892,353 1.8902 0.54%
2017-04-26 0 3.680 3.680 3.800 3.630 3.730 106,000 386,300 3.6443 1.889 1.889 1.950 1.863 1.914 206,527 1.8705 -2.13%
2017-04-25 0 3.760 3.760 3.850 3.720 3.920 86,000 332,740 3.8691 1.930 1.930 1.976 1.909 2.012 167,560 1.9858 -4.57%
2017-04-24 0 3.940 3.850 3.940 4.000 4.000 4,000 16,000 4.0000 2.022 1.976 2.022 2.053 2.053 7,793 2.0530 3.68%
2017-04-21 0 3.800 3.770 3.800 3.580 3.800 664,000 2,419,260 3.6435 1.950 1.935 1.950 1.837 1.950 1,293,717 1.8700 5.26%
2017-04-20 0 3.610 3.610 3.680 - - 0 0 - 1.853 1.853 1.889 - - 0 - 0.28%
2017-04-19 0 3.600 3.600 3.680 3.600 3.680 120,000 434,780 3.6232 1.848 1.848 1.889 1.848 1.889 233,804 1.8596 -1.37%
2017-04-18 0 3.650 3.620 3.650 3.550 3.670 184,000 665,000 3.6141 1.873 1.858 1.873 1.822 1.884 358,500 1.8550 1.39%
2017-04-13 0 3.600 3.520 3.600 3.440 3.600 1,616,000 5,672,260 3.5101 1.848 1.807 1.848 1.766 1.848 3,148,565 1.8015 2.27%
2017-04-12 0 3.520 3.400 3.520 3.500 3.570 60,000 210,620 3.5103 1.807 1.745 1.807 1.796 1.832 116,902 1.8017 -1.40%
2017-04-11 0 3.570 3.500 3.570 - - 0 0 - 1.832 1.796 1.832 - - 0 - 0.00%
2017-04-10 0 3.570 3.500 3.570 3.550 3.580 258,000 921,320 3.5710 1.832 1.796 1.832 1.822 1.837 502,679 1.8328 0.85%
2017-04-07 0 3.540 3.500 3.540 3.450 3.550 88,000 306,020 3.4775 1.817 1.796 1.817 1.771 1.822 171,457 1.7848 2.61%
2017-04-06 0 3.450 3.430 3.500 3.450 3.580 36,000 127,060 3.5294 1.771 1.760 1.796 1.771 1.837 70,141 1.8115 -0.86%
2017-04-05 0 3.480 3.480 3.560 3.410 3.580 2,926,000 9,999,820 3.4176 1.786 1.786 1.827 1.750 1.837 5,700,929 1.7541 4.50%
2017-04-03 0 3.330 3.300 3.350 3.290 3.330 868,000 2,871,060 3.3077 1.709 1.694 1.719 1.689 1.709 1,691,185 1.6977 1.22%
2017-03-31 0 3.290 3.270 3.330 3.250 3.330 160,000 527,560 3.2973 1.689 1.678 1.709 1.668 1.709 311,739 1.6923 0.61%
2017-03-30 0 3.270 3.270 3.330 3.260 3.300 32,000 105,120 3.2850 1.678 1.678 1.709 1.673 1.694 62,348 1.6860 -2.10%
2017-03-29 0 3.340 3.300 3.340 - - 0 0 - 1.714 1.694 1.714 - - 0 - -0.30%
2017-03-28 0 3.350 3.350 3.380 3.290 3.350 26,000 86,460 3.3254 1.719 1.719 1.735 1.689 1.719 50,658 1.7068 -1.18%
2017-03-27 0 3.390 3.290 3.490 3.380 3.390 20,000 67,740 3.3870 1.740 1.689 1.791 1.735 1.740 38,967 1.7384 3.04%
2017-03-24 0 3.290 3.250 3.330 3.290 3.290 20,000 65,800 3.2900 1.689 1.668 1.709 1.689 1.689 38,967 1.6886 0.61%
2017-03-23 0 3.270 3.300 3.320 3.250 3.300 38,000 124,400 3.2737 1.678 1.694 1.704 1.668 1.694 74,038 1.6802 -0.61%
2017-03-22 0 3.290 3.260 3.290 - - 0 0 - 1.689 1.673 1.689 - - 0 - 0.00%
2017-03-21 0 3.290 3.260 3.300 - - 0 0 - 1.689 1.673 1.694 - - 0 - 0.00%
2017-03-20 0 3.290 3.250 3.290 3.300 3.300 10,000 33,000 3.3000 1.689 1.668 1.689 1.694 1.694 19,484 1.6937 -0.90%
2017-03-17 0 3.320 3.320 3.330 3.250 3.320 141,000 465,120 3.2987 1.704 1.704 1.709 1.668 1.704 274,720 1.6931 2.15%
2017-03-16 0 3.250 3.230 3.330 3.250 3.320 32,000 104,140 3.2544 1.668 1.658 1.709 1.668 1.704 62,348 1.6703 0.31%
2017-03-15 0 3.240 3.240 3.330 3.230 3.230 60,000 194,300 3.2383 1.663 1.663 1.709 1.658 1.658 116,902 1.6621 -0.61%
2017-03-14 0 3.260 3.250 3.320 - - 0 0 - 1.673 1.668 1.704 - - 0 - 0.00%
2017-03-13 0 3.260 3.240 3.330 3.180 3.320 472,000 1,524,640 3.2302 1.673 1.663 1.709 1.632 1.704 919,630 1.6579 -1.21%
2017-03-10 0 3.300 3.300 3.330 3.260 3.300 70,000 229,280 3.2754 1.694 1.694 1.709 1.673 1.694 136,386 1.6811 -1.20%
2017-03-09 0 3.340 3.300 3.400 3.230 3.340 182,000 594,960 3.2690 1.714 1.694 1.745 1.658 1.714 354,603 1.6778 1.21%
2017-03-08 0 3.300 3.290 3.370 3.270 3.300 325,000 1,063,510 3.2723 1.694 1.689 1.730 1.678 1.694 633,220 1.6795 0.00%
2017-03-07 0 3.300 3.230 3.300 3.290 3.300 441,000 1,455,150 3.2997 1.694 1.658 1.694 1.689 1.694 859,231 1.6935 -0.30%
2017-03-06 0 3.310 3.300 3.390 3.310 3.310 4,000 13,240 3.3100 1.699 1.694 1.740 1.699 1.699 7,793 1.6989 -2.36%
2017-03-03 0 3.390 3.350 3.400 3.380 3.390 224,000 758,460 3.3860 1.740 1.719 1.745 1.735 1.740 436,435 1.7379 0.30%
2017-03-02 0 3.380 3.380 3.390 3.380 3.400 66,000 223,200 3.3818 1.735 1.735 1.740 1.735 1.745 128,592 1.7357 0.90%
2017-03-01 0 3.350 3.250 3.350 3.250 3.390 156,000 510,680 3.2736 1.719 1.668 1.719 1.668 1.740 303,946 1.6802 2.13%
2017-02-28 0 3.280 3.260 3.290 3.200 3.450 1,540,000 5,016,580 3.2575 1.683 1.673 1.689 1.642 1.771 3,000,489 1.6719 -4.37%
2017-02-27 0 3.430 3.250 3.450 3.400 3.430 10,000 34,240 3.4240 1.760 1.668 1.771 1.745 1.760 19,484 1.7574 1.48%
2017-02-24 0 3.380 3.380 3.400 3.370 3.380 453,400 1,531,642 3.3781 1.735 1.735 1.745 1.730 1.735 883,391 1.7338 -0.59%
2017-02-23 0 3.400 3.300 3.400 3.330 3.440 178,000 606,240 3.4058 1.745 1.694 1.745 1.709 1.766 346,810 1.7480 3.03%
2017-02-22 0 3.300 3.280 3.350 3.300 3.470 132,000 447,540 3.3905 1.694 1.683 1.719 1.694 1.781 257,185 1.7401 2.80%
2017-02-21 0 3.210 3.180 3.210 3.180 3.220 102,000 327,380 3.2096 1.648 1.632 1.648 1.632 1.653 198,734 1.6473 0.31%
2017-02-20 0 3.200 3.200 3.260 3.200 3.280 144,000 467,600 3.2472 1.642 1.642 1.673 1.642 1.683 280,565 1.6666 -3.03%
2017-02-17 0 3.300 3.300 3.380 3.220 3.400 844,000 2,781,420 3.2955 1.694 1.694 1.735 1.653 1.745 1,644,424 1.6914 2.48%
2017-02-16 0 3.220 3.220 3.280 3.200 3.200 60,000 192,000 3.2000 1.653 1.653 1.683 1.642 1.642 116,902 1.6424 0.62%
2017-02-15 0 3.200 3.200 3.240 3.200 3.290 56,000 181,200 3.2357 1.642 1.642 1.663 1.642 1.689 109,109 1.6607 -1.84%
2017-02-14 0 3.260 3.260 3.340 3.260 3.300 79,000 259,850 3.2892 1.673 1.673 1.714 1.673 1.694 153,921 1.6882 1.87%
2017-02-13 0 3.200 3.120 3.260 3.190 3.200 156,000 499,100 3.1994 1.642 1.601 1.673 1.637 1.642 303,946 1.6421 2.56%
2017-02-10 0 3.120 3.120 3.190 3.010 3.200 130,000 406,860 3.1297 1.601 1.601 1.637 1.545 1.642 253,288 1.6063 -3.11%
2017-02-09 0 3.220 3.190 3.220 3.030 3.220 461,200 1,454,248 3.1532 1.653 1.637 1.653 1.555 1.653 898,588 1.6184 7.69%
2017-02-08 0 2.990 2.990 3.040 2.920 3.100 212,000 634,880 2.9947 1.535 1.535 1.560 1.499 1.591 413,054 1.5370 3.10%
2017-02-07 0 2.900 2.880 2.900 2.880 2.950 128,000 373,680 2.9194 1.488 1.478 1.488 1.478 1.514 249,391 1.4984 -1.02%
2017-02-06 0 2.930 2.880 2.930 2.790 2.940 226,000 646,280 2.8596 1.504 1.478 1.504 1.432 1.509 440,331 1.4677 6.93%
2017-02-03 0 2.740 2.740 2.850 - - 0 0 - 1.406 1.406 1.463 - - 0 - 0.00%
2017-02-02 0 2.740 2.740 2.830 2.730 2.840 160,000 445,780 2.7861 1.406 1.406 1.452 1.401 1.458 311,739 1.4300 0.74%
2017-02-01 0 2.720 2.720 2.800 2.720 2.720 16,000 43,520 2.7200 1.396 1.396 1.437 1.396 1.396 31,174 1.3960 0.37%
2017-01-27 0 2.710 2.700 2.800 2.710 2.710 12,000 32,520 2.7100 1.391 1.386 1.437 1.391 1.391 23,380 1.3909 0.74%
2017-01-26 0 2.690 2.560 2.710 2.520 2.720 66,000 178,400 2.7030 1.381 1.314 1.391 1.293 1.396 128,592 1.3873 -1.10%
2017-01-25 0 2.720 2.720 2.750 2.570 2.850 68,000 183,900 2.7044 1.396 1.396 1.411 1.319 1.463 132,489 1.3880 5.84%
2017-01-24 0 2.570 2.530 2.600 2.570 2.570 50,000 128,500 2.5700 1.319 1.299 1.334 1.319 1.319 97,418 1.3191 0.00%
2017-01-23 0 2.570 2.570 2.600 2.570 2.570 18,000 46,260 2.5700 1.319 1.319 1.334 1.319 1.319 35,071 1.3191 -1.15%
2017-01-20 0 2.600 2.500 2.600 2.610 2.620 90,000 235,300 2.6144 1.334 1.283 1.334 1.340 1.345 175,353 1.3419 -0.76%
2017-01-19 0 2.620 2.560 2.620 2.440 2.620 88,000 217,480 2.4714 1.345 1.314 1.345 1.252 1.345 171,457 1.2684 5.65%
2017-01-18 0 2.480 2.420 2.500 - - 50,000 124,000 2.4800 1.273 1.242 1.283 - - 97,418 1.2729 0.00%
2017-01-17 0 2.480 2.470 2.550 2.370 2.550 84,000 207,180 2.4664 1.273 1.268 1.309 1.216 1.309 163,663 1.2659 1.22%
2017-01-16 0 2.450 2.380 2.500 - - 0 0 - 1.257 1.222 1.283 - - 0 - 0.00%
2017-01-13 0 2.450 2.370 2.480 2.450 2.450 10,000 24,500 2.4500 1.257 1.216 1.273 1.257 1.257 19,484 1.2575 3.38%
2017-01-12 0 2.370 2.370 2.450 2.370 2.370 74,000 175,380 2.3700 1.216 1.216 1.257 1.216 1.216 144,179 1.2164 0.42%
2017-01-11 0 2.360 2.360 2.450 2.360 2.360 8,000 18,880 2.3600 1.211 1.211 1.257 1.211 1.211 15,587 1.2113 0.00%
2017-01-10 0 2.360 2.330 2.450 - - 0 0 - 1.211 1.196 1.257 - - 0 - 0.00%
2017-01-09 0 2.360 2.350 2.450 2.360 2.360 2,000 4,720 2.3600 1.211 1.206 1.257 1.211 1.211 3,897 1.2113 -0.84%
2017-01-06 0 2.380 2.350 2.420 - - 1,500 3,480 2.3200 1.222 1.206 1.242 - - 2,923 1.1907 0.00%
2017-01-05 0 2.380 2.350 2.450 - - 0 0 - 1.222 1.206 1.257 - - 0 - 0.00%
2017-01-04 0 2.380 2.490 2.550 2.380 2.380 16,000 38,080 2.3800 1.222 1.278 1.309 1.222 1.222 31,174 1.2215 0.00%
2017-01-03 0 2.380 2.380 2.430 2.360 2.360 8,000 18,880 2.3600 1.222 1.222 1.247 1.211 1.211 15,587 1.2113 -2.06%
2016-12-30 0 2.430 2.350 2.500 2.420 2.430 38,000 92,260 2.4279 1.247 1.206 1.283 1.242 1.247 74,038 1.2461 0.83%
2016-12-29 0 2.410 2.260 2.410 - - 0 0 - 1.237 1.160 1.237 - - 0 - -0.82%
2016-12-28 0 2.430 2.320 2.430 2.440 2.450 36,000 88,040 2.4456 1.247 1.191 1.247 1.252 1.257 70,141 1.2552 -0.82%
2016-12-23 0 2.450 2.400 2.450 2.400 2.460 114,000 278,720 2.4449 1.257 1.232 1.257 1.232 1.263 222,114 1.2549 0.41%
2016-12-22 0 2.440 2.440 2.450 2.420 2.450 228,000 556,080 2.4389 1.252 1.252 1.257 1.242 1.257 444,228 1.2518 -0.41%
2016-12-21 0 2.450 2.400 2.450 - - 0 0 - 1.257 1.232 1.257 - - 0 - -2.78%
2016-12-20 0 2.520 2.380 2.510 2.380 2.520 140,000 343,760 2.4554 1.293 1.222 1.288 1.222 1.293 272,772 1.2602 5.00%
2016-12-19 0 2.400 2.400 2.450 2.400 2.410 40,000 96,220 2.4055 1.232 1.232 1.257 1.232 1.237 77,935 1.2346 0.00%
2016-12-16 0 2.400 2.400 2.540 2.400 2.400 30,000 72,000 2.4000 1.232 1.232 1.304 1.232 1.232 58,451 1.2318 -0.83%
2016-12-15 0 2.420 2.400 2.430 2.400 2.430 75,000 181,560 2.4208 1.242 1.232 1.247 1.232 1.247 146,128 1.2425 -0.41%
2016-12-14 0 2.430 2.380 2.450 2.420 2.450 55,920 136,109 2.4340 1.247 1.222 1.257 1.242 1.257 108,953 1.2492 0.00%
2016-12-13 0 2.430 2.420 2.550 2.430 2.550 52,000 126,600 2.4346 1.247 1.242 1.309 1.247 1.309 101,315 1.2496 -2.02%
2016-12-12 0 2.480 2.400 2.500 2.320 2.550 276,000 684,980 2.4818 1.273 1.232 1.283 1.191 1.309 537,750 1.2738 8.77%
2016-12-09 0 2.280 2.280 2.490 2.250 2.270 972,000 2,199,900 2.2633 1.170 1.170 1.278 1.155 1.165 1,893,815 1.1616 -0.87%
2016-12-08 0 2.300 2.290 2.320 2.300 2.320 36,000 82,860 2.3017 1.180 1.175 1.191 1.180 1.191 70,141 1.1813 0.88%
2016-12-07 0 2.280 2.240 2.320 - - 0 0 - 1.170 1.150 1.191 - - 0 - 0.00%
2016-12-06 0 2.280 2.250 2.400 - - 0 0 - 1.170 1.155 1.232 - - 0 - 0.00%
2016-12-05 0 2.280 2.230 2.320 - - 0 0 - 1.170 1.145 1.191 - - 0 - 0.00%
2016-12-02 0 2.280 2.280 2.380 2.280 2.400 62,000 148,560 2.3961 1.170 1.170 1.222 1.170 1.232 120,799 1.2298 -0.44%
2016-12-01 0 2.290 2.240 2.350 - - 0 0 - 1.175 1.150 1.206 - - 0 - 0.00%
2016-11-30 0 2.290 2.240 2.300 2.220 2.300 118,000 267,480 2.2668 1.175 1.150 1.180 1.139 1.180 229,908 1.1634 -0.43%
2016-11-29 0 2.300 2.300 2.400 2.300 2.300 70,000 161,000 2.3000 1.180 1.180 1.232 1.180 1.180 136,386 1.1805 -0.43%
2016-11-28 0 2.310 2.310 2.370 - - 0 0 - 1.186 1.186 1.216 - - 0 - 0.43%
2016-11-25 0 2.300 2.300 2.400 - - 0 0 - 1.180 1.180 1.232 - - 0 - 0.88%
2016-11-24 0 2.280 2.280 2.300 2.280 2.310 108,000 247,740 2.2939 1.170 1.170 1.180 1.170 1.186 210,424 1.1773 -0.87%
2016-11-23 0 2.300 2.290 2.300 2.300 2.350 162,000 374,320 2.3106 1.180 1.175 1.180 1.180 1.206 315,636 1.1859 -1.71%
2016-11-22 0 2.340 2.320 2.340 2.320 2.350 46,000 107,620 2.3396 1.201 1.191 1.201 1.191 1.206 89,625 1.2008 0.86%
2016-11-21 0 2.320 2.320 2.340 2.310 2.400 236,000 556,200 2.3568 1.191 1.191 1.201 1.186 1.232 459,815 1.2096 -2.11%
2016-11-18 0 2.370 2.370 2.400 2.370 2.370 26,000 62,220 2.3931 1.216 1.216 1.232 1.216 1.216 50,658 1.2282 -1.25%
2016-11-17 0 2.400 2.380 2.440 2.360 2.400 63,500 151,550 2.3866 1.232 1.222 1.252 1.211 1.232 123,721 1.2249 -2.44%
2016-11-16 0 2.460 2.400 2.460 2.460 2.480 52,000 128,540 2.4719 1.263 1.232 1.263 1.263 1.273 101,315 1.2687 -0.40%
2016-11-15 0 2.470 2.390 2.470 2.520 2.520 2,000 5,040 2.5200 1.268 1.227 1.268 1.293 1.293 3,897 1.2934 4.66%
2016-11-14 0 2.360 2.360 2.470 2.360 2.400 30,000 71,680 2.3893 1.211 1.211 1.268 1.211 1.232 58,451 1.2263 -1.67%
2016-11-11 0 2.400 2.390 2.580 2.400 2.410 46,000 110,480 2.4017 1.232 1.227 1.324 1.232 1.237 89,625 1.2327 -2.04%
2016-11-10 0 2.450 2.430 2.470 2.450 2.470 16,000 39,400 2.4625 1.257 1.247 1.268 1.257 1.268 31,174 1.2639 0.00%
2016-11-09 0 2.450 2.380 2.520 2.380 2.450 124,000 302,840 2.4423 1.257 1.222 1.293 1.222 1.257 241,598 1.2535 -0.81%
2016-11-08 0 2.470 2.400 2.470 2.490 2.490 2,000 4,980 2.4900 1.268 1.232 1.268 1.278 1.278 3,897 1.2780 0.41%
2016-11-07 0 2.460 2.320 2.460 2.460 2.460 6,000 14,760 2.4600 1.263 1.191 1.263 1.263 1.263 11,690 1.2626 0.00%
2016-11-04 0 2.460 2.460 2.580 - - 0 0 - 1.263 1.263 1.324 - - 0 - 0.00%
2016-11-03 0 2.460 2.430 2.670 - - 0 0 - 1.263 1.247 1.370 - - 0 - 0.00%
2016-11-02 0 2.460 2.430 2.470 2.460 2.460 16,000 39,360 2.4600 1.263 1.247 1.268 1.263 1.263 31,174 1.2626 0.00%
2016-11-01 0 2.460 2.430 2.490 2.460 2.460 52,000 127,920 2.4600 1.263 1.247 1.278 1.263 1.263 101,315 1.2626 1.23%
2016-10-31 0 2.430 2.430 2.460 2.430 2.440 34,000 82,780 2.4347 1.247 1.247 1.263 1.247 1.252 66,245 1.2496 -0.82%
2016-10-28 0 2.450 2.430 2.460 2.450 2.450 52,000 127,400 2.4500 1.257 1.247 1.263 1.257 1.257 101,315 1.2575 0.00%
2016-10-27 0 2.450 2.400 2.460 2.450 2.460 10,000 24,520 2.4520 1.257 1.232 1.263 1.257 1.263 19,484 1.2585 0.00%
2016-10-26 0 2.450 2.450 2.480 2.440 2.450 6,000 14,660 2.4433 1.257 1.257 1.273 1.252 1.257 11,690 1.2540 0.82%
2016-10-25 0 2.430 2.430 2.490 2.430 2.430 20,000 48,600 2.4300 1.247 1.247 1.278 1.247 1.247 38,967 1.2472 0.00%
2016-10-24 0 2.430 2.430 2.520 2.430 2.480 60,000 148,260 2.4710 1.247 1.247 1.293 1.247 1.273 116,902 1.2682 -1.22%
2016-10-20 0 2.460 2.460 2.480 2.420 2.480 140,000 344,820 2.4630 1.263 1.263 1.273 1.242 1.273 272,772 1.2641 1.65%
2016-10-19 0 2.420 2.420 2.450 2.420 2.420 22,000 53,240 2.4200 1.242 1.242 1.257 1.242 1.242 42,864 1.2421 0.41%
2016-10-18 0 2.410 2.400 2.450 2.410 2.410 30,000 72,300 2.4100 1.237 1.232 1.257 1.237 1.237 58,451 1.2369 0.00%
2016-10-17 0 2.410 2.410 2.480 2.410 2.420 32,000 77,200 2.4125 1.237 1.237 1.273 1.237 1.242 62,348 1.2382 -0.41%
2016-10-14 0 2.420 2.420 2.480 2.420 2.420 6,000 14,520 2.4200 1.242 1.242 1.273 1.242 1.242 11,690 1.2421 0.00%
2016-10-13 0 2.420 2.400 2.430 2.400 2.440 78,000 188,580 2.4177 1.242 1.232 1.247 1.232 1.252 151,973 1.2409 0.83%
2016-10-12 0 2.400 2.400 2.480 2.400 2.470 70,000 170,600 2.4371 1.232 1.232 1.273 1.232 1.268 136,386 1.2509 0.00%
2016-10-11 0 2.400 2.400 2.430 2.400 2.430 58,000 139,920 2.4124 1.232 1.232 1.247 1.232 1.247 113,005 1.2382 -0.83%
2016-10-07 0 2.420 2.420 2.440 2.420 2.420 30,000 72,600 2.4200 1.242 1.242 1.252 1.242 1.242 58,451 1.2421 0.83%
2016-10-06 0 2.400 2.400 2.480 2.400 2.450 74,000 178,540 2.4127 1.232 1.232 1.273 1.232 1.257 144,179 1.2383 -4.00%
2016-10-05 0 2.500 2.500 2.680 2.490 2.490 10,000 24,900 2.4900 1.283 1.283 1.376 1.278 1.278 19,484 1.2780 6.38%
2016-10-04 0 2.350 2.350 2.490 - - 0 0 - 1.206 1.206 1.278 - - 0 - 0.00%
2016-10-03 0 2.350 2.350 2.490 2.300 2.350 58,000 135,400 2.3345 1.206 1.206 1.278 1.180 1.206 113,005 1.1982 -2.49%
2016-09-30 0 2.410 2.360 2.440 2.410 2.410 20,000 48,200 2.4100 1.237 1.211 1.252 1.237 1.237 38,967 1.2369 -0.41%
2016-09-29 0 2.420 2.420 2.450 - - 0 0 - 1.242 1.242 1.257 - - 0 - 0.41%
2016-09-28 0 2.410 2.390 2.420 - - 0 0 - 1.237 1.227 1.242 - - 0 - 0.00%
2016-09-27 0 2.410 2.400 2.430 2.390 2.410 314,000 753,800 2.4006 1.237 1.232 1.247 1.227 1.237 611,788 1.2321 -0.41%
2016-09-26 0 2.420 2.420 2.440 2.400 2.450 178,000 428,840 2.4092 1.242 1.242 1.252 1.232 1.257 346,810 1.2365 0.00%
2016-09-23 0 2.420 2.400 2.430 2.410 2.420 14,000 33,780 2.4129 1.242 1.232 1.247 1.237 1.242 27,277 1.2384 0.00%
2016-09-22 0 2.420 2.350 2.420 2.380 2.480 300,000 718,400 2.3947 1.242 1.206 1.242 1.222 1.273 584,511 1.2291 -2.81%
2016-09-21 0 2.490 2.400 2.490 2.400 2.490 196,000 474,520 2.4210 1.278 1.232 1.278 1.232 1.278 381,880 1.2426 5.51%
2016-09-20 0 2.360 2.360 2.490 2.300 2.360 96,000 226,320 2.3575 1.211 1.211 1.278 1.180 1.211 187,043 1.2100 0.00%
2016-09-19 0 2.360 2.310 2.380 2.350 2.370 314,000 743,400 2.3675 1.211 1.186 1.222 1.206 1.216 611,788 1.2151 6.79%
2016-09-15 0 2.210 2.190 2.340 - - 0 0 - 1.134 1.124 1.201 - - 0 - 0.00%
2016-09-14 0 2.210 2.180 2.400 - - 0 0 - 1.134 1.119 1.232 - - 0 - 0.00%
2016-09-13 0 2.210 2.180 2.400 2.180 2.210 24,000 52,920 2.2050 1.134 1.119 1.232 1.119 1.134 46,761 1.1317 0.45%
2016-09-12 0 2.200 2.190 2.400 2.200 2.210 22,000 48,460 2.2027 1.129 1.124 1.232 1.129 1.134 42,864 1.1305 -0.90%
2016-09-09 0 2.220 2.220 2.400 - - 0 0 - 1.139 1.139 1.232 - - 0 - 0.91%
2016-09-08 0 2.200 2.200 2.300 2.200 2.200 22,000 48,400 2.2000 1.129 1.129 1.180 1.129 1.129 42,864 1.1291 -0.45%
2016-09-07 0 2.210 2.210 2.290 2.210 2.230 30,500 67,670 2.2187 1.134 1.134 1.175 1.134 1.145 59,425 1.1387 -0.90%
2016-09-06 0 2.230 2.210 2.240 2.230 2.230 2,000 4,460 2.2300 1.145 1.134 1.150 1.145 1.145 3,897 1.1445 0.90%
2016-09-05 0 2.210 2.210 2.250 2.200 2.220 24,000 53,200 2.2167 1.134 1.134 1.155 1.129 1.139 46,761 1.1377 0.45%
2016-09-02 0 2.200 2.200 2.300 2.200 2.230 30,000 66,140 2.2047 1.129 1.129 1.180 1.129 1.145 58,451 1.1315 -4.35%
2016-09-01 0 2.300 2.250 2.300 2.200 2.320 78,000 176,820 2.2669 1.180 1.155 1.180 1.129 1.191 151,973 1.1635 -6.50%
2016-08-31 0 2.460 2.300 2.460 2.500 2.500 20,000 50,000 2.5000 1.263 1.180 1.263 1.283 1.283 38,967 1.2831 12.84%
2016-08-30 0 2.180 2.180 2.200 2.180 2.180 50,000 109,000 2.1800 1.119 1.119 1.129 1.119 1.119 97,418 1.1189 0.00%
2016-08-29 0 2.180 2.150 2.300 - - 0 0 - 1.119 1.103 1.180 - - 0 - 0.00%
2016-08-26 0 2.180 2.150 2.180 2.180 2.180 12,000 26,160 2.1800 1.119 1.103 1.119 1.119 1.119 23,380 1.1189 0.00%
2016-08-25 0 2.180 2.180 2.400 2.180 2.180 6,000 13,080 2.1800 1.119 1.119 1.232 1.119 1.119 11,690 1.1189 -0.91%
2016-08-24 0 2.200 2.110 2.230 2.200 2.200 20,000 44,000 2.2000 1.129 1.083 1.145 1.129 1.129 38,967 1.1291 0.92%
2016-08-23 0 2.180 2.180 2.480 2.180 2.180 20,000 43,600 2.1800 1.119 1.119 1.273 1.119 1.119 38,967 1.1189 0.00%
2016-08-22 0 2.180 2.140 2.200 - - 0 0 - 1.119 1.098 1.129 - - 0 - 0.00%
2016-08-19 0 2.180 2.180 2.340 2.180 2.240 134,000 296,440 2.2122 1.119 1.119 1.201 1.119 1.150 261,081 1.1354 -2.68%
2016-08-18 0 2.240 2.220 2.330 2.240 2.280 150,000 337,980 2.2532 1.150 1.139 1.196 1.150 1.170 292,255 1.1565 -1.75%
2016-08-17 0 2.280 2.260 2.310 2.280 2.300 80,000 182,920 2.2865 1.170 1.160 1.186 1.170 1.180 155,870 1.1735 -1.72%
2016-08-16 0 2.320 2.300 2.340 - - 0 0 - 1.191 1.180 1.201 - - 0 - 0.00%
2016-08-15 0 2.320 2.310 2.340 2.320 2.340 50,000 116,520 2.3304 1.191 1.186 1.201 1.191 1.201 97,418 1.1961 0.43%
2016-08-12 0 2.310 2.310 2.440 2.310 2.310 16,000 36,960 2.3100 1.186 1.186 1.252 1.186 1.186 31,174 1.1856 0.43%
2016-08-11 0 2.300 2.280 2.330 2.300 2.360 46,000 106,380 2.3126 1.180 1.170 1.196 1.180 1.211 89,625 1.1869 -0.43%
2016-08-10 0 2.360 2.360 2.410 2.300 2.360 478,000 1,107,720 2.3174 1.186 1.186 1.211 1.155 1.186 951,479 1.1642 2.16%
2016-08-09 0 2.310 2.310 2.390 2.310 2.350 16,000 37,520 2.3450 1.160 1.160 1.201 1.160 1.181 31,849 1.1781 -3.75%
2016-08-08 0 2.400 2.400 2.450 2.330 2.420 40,000 96,160 2.4040 1.206 1.206 1.231 1.171 1.216 79,622 1.2077 -0.83%
2016-08-05 0 2.420 2.350 2.460 2.410 2.500 76,000 184,880 2.4326 1.216 1.181 1.236 1.211 1.256 151,281 1.2221 1.26%
2016-08-04 0 2.390 2.360 2.390 2.390 2.400 66,000 157,820 2.3912 1.201 1.186 1.201 1.201 1.206 131,376 1.2013 0.42%
2016-08-03 0 2.380 2.320 2.390 2.340 2.380 112,000 263,860 2.3559 1.196 1.166 1.201 1.176 1.196 222,941 1.1835 1.28%
2016-08-01 0 2.350 2.330 2.380 2.350 2.450 148,000 353,740 2.3901 1.181 1.171 1.196 1.181 1.231 294,600 1.2007 0.00%
2016-07-29 0 2.350 2.310 2.450 2.310 2.450 142,000 336,140 2.3672 1.181 1.160 1.231 1.160 1.231 282,657 1.1892 -0.42%
2016-07-28 0 2.360 2.290 2.380 2.300 2.390 144,000 335,360 2.3289 1.186 1.150 1.196 1.155 1.201 286,638 1.1700 -1.67%
2016-07-27 0 2.400 2.320 2.400 2.350 2.400 24,000 56,600 2.3583 1.206 1.166 1.206 1.181 1.206 47,773 1.1848 4.35%
2016-07-26 0 2.300 2.260 2.390 - - 0 0 - 1.155 1.135 1.201 - - 0 - 0.00%
2016-07-25 0 2.300 2.300 2.400 2.300 2.310 49,000 112,870 2.3035 1.155 1.155 1.206 1.155 1.160 97,537 1.1572 -3.36%
2016-07-22 0 2.380 2.320 2.380 2.380 2.400 22,000 52,400 2.3818 1.196 1.166 1.196 1.196 1.206 43,792 1.1966 0.85%
2016-07-21 0 2.360 2.360 2.400 2.340 2.360 48,000 113,080 2.3558 1.186 1.186 1.206 1.176 1.186 95,546 1.1835 0.00%
2016-07-20 0 2.360 2.360 2.400 2.300 2.360 154,000 360,520 2.3410 1.186 1.186 1.206 1.155 1.186 306,543 1.1761 8.26%
2016-07-19 0 2.180 2.180 2.250 2.170 2.210 72,000 158,280 2.1983 1.095 1.095 1.130 1.090 1.110 143,319 1.1044 0.93%
2016-07-18 0 2.160 2.160 2.330 2.160 2.160 10,000 21,600 2.1600 1.085 1.085 1.171 1.085 1.085 19,905 1.0851 1.41%
2016-07-15 0 2.130 2.130 2.300 2.120 2.130 178,000 378,000 2.1236 1.070 1.070 1.155 1.065 1.070 354,316 1.0668 0.47%
2016-07-14 0 2.120 2.070 2.130 2.120 2.140 154,000 328,960 2.1361 1.065 1.040 1.070 1.065 1.075 306,543 1.0731 -0.93%
2016-07-13 0 2.140 2.130 2.140 2.140 2.170 40,000 86,120 2.1530 1.075 1.070 1.075 1.075 1.090 79,622 1.0816 -1.38%
2016-07-12 0 2.170 2.120 2.220 2.080 2.170 182,000 387,280 2.1279 1.090 1.065 1.115 1.045 1.090 362,279 1.0690 -0.46%
2016-07-11 0 2.180 2.170 2.630 2.160 2.180 464,000 1,010,840 2.1785 1.095 1.090 1.321 1.085 1.095 923,611 1.0944 -1.80%
2016-07-08 0 2.220 2.220 2.420 - - 0 0 - 1.115 1.115 1.216 - - 0 - 1.83%
2016-07-07 0 2.180 2.180 2.350 - - 0 0 - 1.095 1.095 1.181 - - 0 - 1.40%
2016-07-06 0 2.150 2.150 2.200 2.150 2.180 32,000 69,400 2.1688 1.080 1.080 1.105 1.080 1.095 63,697 1.0895 -2.27%
2016-07-05 0 2.200 2.120 2.200 2.090 2.200 52,000 114,180 2.1958 1.105 1.065 1.105 1.050 1.105 103,508 1.1031 5.77%
2016-07-04 0 2.080 2.080 2.380 2.070 2.070 696,000 1,440,720 2.0700 1.045 1.045 1.196 1.040 1.040 1,385,417 1.0399 0.00%
2016-06-30 0 2.080 2.070 2.120 2.070 2.080 564,000 1,172,820 2.0795 1.045 1.040 1.065 1.040 1.045 1,122,666 1.0447 -0.95%
2016-06-29 0 2.100 2.090 2.600 2.100 2.160 422,000 896,980 2.1255 1.055 1.050 1.306 1.055 1.085 840,009 1.0678 -3.67%
2016-06-28 0 2.180 2.180 2.580 2.160 2.170 28,000 60,500 2.1607 1.095 1.095 1.296 1.085 1.090 55,735 1.0855 -1.80%
2016-06-27 0 2.220 2.160 2.250 2.220 2.220 20,000 44,400 2.2200 1.115 1.085 1.130 1.115 1.115 39,811 1.1153 -1.77%
2016-06-24 0 2.260 2.220 2.290 2.260 2.300 26,000 59,440 2.2862 1.135 1.115 1.150 1.135 1.155 51,754 1.1485 -2.59%
2016-06-23 0 2.320 2.300 2.330 2.340 2.340 10,000 23,400 2.3400 1.166 1.155 1.171 1.176 1.176 19,905 1.1756 -1.28%
2016-06-22 0 2.350 2.310 2.350 - - 0 0 - 1.181 1.160 1.181 - - 0 - 0.00%
2016-06-21 0 2.350 2.300 2.390 2.350 2.350 44,000 103,400 2.3500 1.181 1.155 1.201 1.181 1.181 87,584 1.1806 1.29%
2016-06-20 0 2.320 2.270 2.420 2.220 2.320 84,000 188,540 2.2445 1.166 1.140 1.216 1.115 1.166 167,206 1.1276 3.11%
2016-06-17 0 2.250 2.250 2.370 2.250 2.260 70,000 157,680 2.2526 1.130 1.130 1.191 1.130 1.135 139,338 1.1316 -0.88%
2016-06-16 0 2.270 2.240 2.300 2.270 2.270 46,000 104,420 2.2700 1.140 1.125 1.155 1.140 1.140 91,565 1.1404 -1.30%
2016-06-15 0 2.300 2.300 2.350 2.300 2.300 10,000 23,000 2.3000 1.155 1.155 1.181 1.155 1.155 19,905 1.1555 0.00%
2016-06-14 0 2.300 2.280 2.300 - - 0 0 - 1.155 1.145 1.155 - - 0 - -0.43%
2016-06-13 0 2.310 2.270 2.310 2.270 2.320 50,000 114,100 2.2820 1.160 1.140 1.160 1.140 1.166 99,527 1.1464 1.32%
2016-06-10 0 2.280 2.270 2.450 2.280 2.280 4,000 9,120 2.2800 1.145 1.140 1.231 1.145 1.145 7,962 1.1454 0.44%
2016-06-08 0 2.270 2.270 2.450 - - 0 0 - 1.140 1.140 1.231 - - 0 - 0.00%
2016-06-07 0 2.270 2.260 2.570 2.270 2.280 174,000 395,920 2.2754 1.140 1.135 1.291 1.140 1.145 346,354 1.1431 -1.30%
2016-06-06 0 2.300 2.290 2.300 2.300 2.310 164,000 377,280 2.3005 1.155 1.150 1.155 1.155 1.160 326,449 1.1557 0.00%
2016-06-03 0 2.300 2.300 2.480 2.290 2.310 70,000 160,660 2.2951 1.155 1.155 1.246 1.150 1.160 139,338 1.1530 -0.43%
2016-06-02 0 2.310 2.300 2.330 2.310 2.370 56,000 130,960 2.3386 1.160 1.155 1.171 1.160 1.191 111,470 1.1748 -0.86%
2016-06-01 0 2.330 2.330 2.400 2.330 2.470 28,000 67,380 2.4064 1.171 1.171 1.206 1.171 1.241 55,735 1.2089 -5.28%
2016-05-31 0 2.460 2.340 2.460 2.340 2.500 72,000 171,660 2.3842 1.236 1.176 1.236 1.176 1.256 143,319 1.1977 5.13%
2016-05-30 0 2.340 2.340 2.460 2.310 2.310 2,000 4,620 2.3100 1.176 1.176 1.236 1.160 1.160 3,981 1.1605 -4.88%
2016-05-27 0 2.460 2.390 2.500 2.460 2.460 10,000 24,600 2.4600 1.236 1.201 1.256 1.236 1.236 19,905 1.2358 0.00%
2016-05-26 0 2.460 2.400 2.500 - - 0 0 - 1.236 1.206 1.256 - - 0 - 0.00%
2016-05-25 0 2.460 2.390 2.480 2.270 2.480 210,000 507,400 2.4162 1.236 1.201 1.246 1.140 1.246 418,014 1.2138 6.96%
2016-05-24 0 2.300 2.300 2.350 2.300 2.300 4,000 9,200 2.3000 1.155 1.155 1.181 1.155 1.155 7,962 1.1555 -2.13%
2016-05-23 0 2.350 2.300 2.450 2.350 2.350 36,000 84,600 2.3500 1.181 1.155 1.231 1.181 1.181 71,660 1.1806 0.00%
2016-05-20 0 2.350 2.350 2.450 2.350 2.390 156,000 371,580 2.3819 1.181 1.181 1.231 1.181 1.201 310,525 1.1966 -1.67%
2016-05-19 0 2.390 2.390 2.470 - - 0 0 - 1.201 1.201 1.241 - - 0 - 0.00%
2016-05-18 0 2.390 2.390 2.500 2.390 2.390 20,000 47,800 2.3900 1.201 1.201 1.256 1.201 1.201 39,811 1.2007 -0.42%
2016-05-17 0 2.400 2.400 2.440 2.400 2.460 108,000 262,300 2.4287 1.206 1.206 1.226 1.206 1.236 214,979 1.2201 -2.04%
2016-05-16 0 2.450 2.450 2.500 2.450 2.500 34,000 84,400 2.4824 1.231 1.231 1.256 1.231 1.256 67,678 1.2471 2.94%
2016-05-13 0 2.380 2.380 2.440 2.380 2.380 16,000 38,080 2.3800 1.196 1.196 1.226 1.196 1.196 31,849 1.1957 -2.46%
2016-05-12 0 2.440 2.400 2.510 - - 0 0 - 1.226 1.206 1.261 - - 0 - 0.00%
2016-05-11 0 2.440 2.400 2.500 2.440 2.520 58,000 142,060 2.4493 1.226 1.206 1.256 1.226 1.266 115,451 1.2305 -2.01%
2016-05-10 0 2.540 2.500 2.560 2.540 2.550 32,000 81,300 2.5406 1.251 1.231 1.261 1.251 1.256 64,976 1.2512 -0.78%
2016-05-09 0 2.560 2.480 2.560 2.560 2.560 20,000 51,200 2.5600 1.261 1.221 1.261 1.261 1.261 40,610 1.2608 5.35%
2016-05-06 0 2.430 2.430 2.550 2.430 2.480 28,000 68,640 2.4514 1.197 1.197 1.256 1.197 1.221 56,854 1.2073 -2.02%
2016-05-05 0 2.480 2.430 2.500 - - 0 0 - 1.221 1.197 1.231 - - 0 - 0.00%
2016-05-04 0 2.480 2.460 2.530 2.480 2.490 60,000 149,300 2.4883 1.221 1.212 1.246 1.221 1.226 121,831 1.2255 -1.98%
2016-05-03 0 2.530 2.460 2.560 - - 0 0 - 1.246 1.212 1.261 - - 0 - 0.00%
2016-04-29 0 2.530 2.510 2.540 2.530 2.540 18,000 45,620 2.5344 1.246 1.236 1.251 1.246 1.251 36,549 1.2482 -2.32%
2016-04-28 0 2.590 2.580 2.630 2.590 2.590 2,000 5,180 2.5900 1.276 1.271 1.295 1.276 1.276 4,061 1.2755 -0.38%
2016-04-27 0 2.600 2.590 2.650 2.590 2.600 18,000 46,700 2.5944 1.280 1.276 1.305 1.276 1.280 36,549 1.2777 0.00%
2016-04-26 0 2.600 2.600 2.740 2.600 2.620 48,000 125,040 2.6050 1.280 1.280 1.349 1.280 1.290 97,465 1.2829 0.00%
2016-04-25 0 2.600 2.600 2.610 2.600 2.610 26,000 67,680 2.6031 1.280 1.280 1.285 1.280 1.285 52,793 1.2820 0.00%
2016-04-22 0 2.600 2.600 2.660 2.600 2.600 100,000 260,000 2.6000 1.280 1.280 1.310 1.280 1.280 203,051 1.2805 0.00%
2016-04-21 0 2.600 2.520 2.630 - - 0 0 - 1.280 1.241 1.295 - - 0 - 0.00%
2016-04-20 0 2.600 2.600 2.610 2.590 2.620 122,000 316,700 2.5959 1.280 1.280 1.285 1.276 1.290 247,723 1.2784 0.00%
2016-04-19 0 2.600 2.600 2.630 2.600 2.660 60,000 158,640 2.6440 1.280 1.280 1.295 1.280 1.310 121,831 1.3021 0.00%
2016-04-18 0 2.600 2.600 2.640 2.580 2.660 154,000 404,260 2.6251 1.280 1.280 1.300 1.271 1.310 312,699 1.2928 -1.52%
2016-04-15 0 2.640 2.640 2.660 2.500 2.620 444,000 1,134,340 2.5548 1.300 1.300 1.310 1.231 1.290 901,548 1.2582 6.45%
2016-04-14 0 2.480 2.480 2.520 2.430 2.550 388,000 964,580 2.4860 1.221 1.221 1.241 1.197 1.256 787,839 1.2243 3.77%
2016-04-13 0 2.390 2.390 2.420 2.300 2.420 242,000 578,820 2.3918 1.177 1.177 1.192 1.133 1.192 491,384 1.1779 0.42%
2016-04-12 0 2.380 2.380 2.420 2.380 2.380 4,000 9,520 2.3800 1.172 1.172 1.192 1.172 1.172 8,122 1.1721 0.00%
2016-04-11 0 2.380 2.300 2.380 2.360 2.380 18,000 42,760 2.3756 1.172 1.133 1.172 1.162 1.172 36,549 1.1699 0.85%
2016-04-08 0 2.360 2.320 2.370 2.350 2.360 10,000 23,560 2.3560 1.162 1.143 1.167 1.157 1.162 20,305 1.1603 1.29%
2016-04-07 0 2.330 2.330 2.370 2.290 2.330 16,000 37,040 2.3150 1.147 1.147 1.167 1.128 1.147 32,488 1.1401 -2.10%
2016-04-06 0 2.380 2.300 2.380 2.360 2.380 12,000 28,460 2.3717 1.172 1.133 1.172 1.162 1.172 24,366 1.1680 0.00%
2016-04-05 0 2.380 2.290 2.380 2.380 2.380 20,000 47,600 2.3800 1.172 1.128 1.172 1.172 1.172 40,610 1.1721 0.00%
2016-04-01 0 2.380 2.280 2.380 - - 0 0 - 1.172 1.123 1.172 - - 0 - -0.42%
2016-03-31 0 2.390 2.250 2.390 - - 0 0 - 1.177 1.108 1.177 - - 0 - 0.00%
2016-03-30 0 2.390 2.260 2.390 - - 0 0 - 1.177 1.113 1.177 - - 0 - 0.00%
2016-03-29 0 2.390 2.260 2.390 - - 0 0 - 1.177 1.113 1.177 - - 0 - 0.00%
2016-03-24 0 2.390 2.300 2.390 2.390 2.390 100,000 239,000 2.3900 1.177 1.133 1.177 1.177 1.177 203,051 1.1770 -0.42%
2016-03-23 0 2.400 2.380 2.400 2.380 2.410 93,127 222,968 2.3942 1.182 1.172 1.182 1.172 1.187 189,096 1.1791 0.84%
2016-03-22 0 2.380 2.380 2.390 2.380 2.390 116,000 276,160 2.3807 1.172 1.172 1.177 1.172 1.177 235,539 1.1725 0.85%
2016-03-21 0 2.360 2.360 2.400 2.350 2.350 10,000 23,500 2.3500 1.162 1.162 1.182 1.157 1.157 20,305 1.1573 -1.26%
2016-03-18 0 2.390 2.300 2.430 2.390 2.390 2,000 4,780 2.3900 1.177 1.133 1.197 1.177 1.177 4,061 1.1770 6.22%
2016-03-17 0 2.250 2.250 2.380 2.250 2.380 16,000 36,740 2.2963 1.108 1.108 1.172 1.108 1.172 32,488 1.1309 -1.32%
2016-03-16 0 2.280 2.280 2.390 - - 0 0 - 1.123 1.123 1.177 - - 0 - 0.00%
2016-03-15 0 2.280 2.280 2.320 2.280 2.290 56,000 127,880 2.2836 1.123 1.123 1.143 1.123 1.128 113,709 1.1246 5.56%
2016-03-14 0 2.160 2.160 2.270 - - 0 0 - 1.064 1.064 1.118 - - 0 - 0.93%
2016-03-11 0 2.140 2.030 2.300 - - 0 0 - 1.054 1.000 1.133 - - 0 - 0.00%
2016-03-10 0 2.140 2.140 2.170 - - 0 0 - 1.054 1.054 1.069 - - 0 - 0.00%
2016-03-09 0 2.140 2.140 2.230 2.010 2.140 16,000 33,180 2.0738 1.054 1.054 1.098 0.990 1.054 32,488 1.0213 -7.36%
2016-03-08 0 2.310 2.310 2.420 2.290 2.310 88,000 202,280 2.2986 1.138 1.138 1.192 1.128 1.138 178,685 1.1320 -4.94%
2016-03-07 0 2.430 2.050 2.430 2.410 2.430 30,000 72,340 2.4113 1.197 1.010 1.197 1.187 1.197 60,915 1.1875 0.41%
2016-03-04 0 2.420 2.380 2.420 2.310 2.430 178,000 428,860 2.4093 1.192 1.172 1.192 1.138 1.197 361,431 1.1866 6.14%
2016-03-03 0 2.280 2.280 2.350 2.220 2.350 94,000 217,600 2.3149 1.123 1.123 1.157 1.093 1.157 190,868 1.1401 -7.32%
2016-03-02 0 2.460 2.320 2.460 1.900 2.650 258,000 557,820 2.1621 1.212 1.143 1.212 0.936 1.305 523,872 1.0648 29.47%
2016-03-01 0 1.900 1.900 2.000 1.900 1.960 114,000 220,620 1.9353 0.936 0.936 0.985 0.936 0.965 231,478 0.9531 0.53%
2016-02-29 0 1.890 1.870 1.920 1.890 1.890 8,000 15,120 1.8900 0.931 0.921 0.946 0.931 0.931 16,244 0.9308 -3.08%
2016-02-26 0 1.950 1.890 1.950 1.950 1.950 10,000 19,500 1.9500 0.960 0.931 0.960 0.960 0.960 20,305 0.9603 1.04%
2016-02-25 0 1.930 1.870 1.980 - - 0 0 - 0.950 0.921 0.975 - - 0 - 0.00%
2016-02-24 0 1.930 1.800 2.040 1.930 1.970 42,000 81,700 1.9452 0.950 0.886 1.005 0.950 0.970 85,282 0.9580 -2.53%
2016-02-23 0 1.980 1.910 1.990 1.900 1.980 14,000 26,900 1.9214 0.975 0.941 0.980 0.936 0.975 28,427 0.9463 4.21%
2016-02-22 0 1.900 1.860 2.000 1.850 1.900 11,000 20,510 1.8645 0.936 0.916 0.985 0.911 0.936 22,336 0.9183 4.40%
2016-02-19 0 1.820 1.820 1.900 1.820 1.880 526,000 974,280 1.8522 0.896 0.896 0.936 0.896 0.926 1,068,050 0.9122 -3.19%
2016-02-18 0 1.880 1.800 1.900 - - 0 0 - 0.926 0.886 0.936 - - 0 - 0.00%
2016-02-17 0 1.880 1.830 2.000 - - 0 0 - 0.926 0.901 0.985 - - 0 - 0.00%
2016-02-16 0 1.880 1.850 1.880 1.850 1.880 50,000 93,400 1.8680 0.926 0.911 0.926 0.911 0.926 101,526 0.9200 5.62%
2016-02-15 0 1.780 1.780 1.890 1.780 1.780 1,148,000 2,043,440 1.7800 0.877 0.877 0.931 0.877 0.877 2,331,028 0.8766 0.00%
2016-02-12 0 1.780 1.770 1.780 1.760 1.780 572,000 1,017,800 1.7794 0.877 0.872 0.877 0.867 0.877 1,161,453 0.8763 -4.30%
2016-02-11 0 1.860 1.790 1.860 - - 0 0 - 0.916 0.882 0.916 - - 0 - -2.62%
2016-02-05 0 1.910 1.910 2.200 1.820 1.850 46,000 84,500 1.8370 0.941 0.941 1.083 0.896 0.911 93,404 0.9047 0.53%
2016-02-04 0 1.900 1.860 1.900 - - 0 0 - 0.936 0.916 0.936 - - 0 - 0.00%
2016-02-03 0 1.900 1.850 2.280 1.900 1.900 20,000 38,000 1.9000 0.936 0.911 1.123 0.936 0.936 40,610 0.9357 0.00%
2016-02-02 0 1.900 1.850 1.900 1.890 1.900 50,000 94,960 1.8992 0.936 0.911 0.936 0.931 0.936 101,526 0.9353 2.70%
2016-02-01 0 1.850 1.850 1.900 1.840 1.850 596,000 1,102,580 1.8500 0.911 0.911 0.936 0.906 0.911 1,210,185 0.9111 -1.60%
2016-01-29 0 1.880 1.880 1.950 1.850 1.970 274,000 529,940 1.9341 0.926 0.926 0.960 0.911 0.970 556,360 0.9525 -5.53%
2016-01-28 0 1.990 1.990 2.000 1.990 2.000 42,000 83,660 1.9919 0.980 0.980 0.985 0.980 0.985 85,282 0.9810 0.00%
2016-01-27 0 1.990 1.990 2.020 1.990 2.000 180,000 359,920 1.9996 0.980 0.980 0.995 0.980 0.985 365,492 0.9848 -0.50%
2016-01-26 0 2.000 1.990 2.000 2.000 2.060 192,000 390,200 2.0323 0.985 0.980 0.985 0.985 1.015 389,858 1.0009 -2.44%
2016-01-25 0 2.050 2.040 2.050 2.040 2.060 154,000 315,360 2.0478 1.010 1.005 1.010 1.005 1.015 312,699 1.0085 0.49%
2016-01-22 0 2.040 2.040 2.050 2.040 2.060 342,000 703,480 2.0570 1.005 1.005 1.010 1.005 1.015 694,435 1.0130 -0.49%
2016-01-21 0 2.050 2.050 2.060 2.050 2.100 240,000 498,700 2.0779 1.010 1.010 1.015 1.010 1.034 487,323 1.0233 -2.38%
2016-01-20 0 2.100 2.080 2.100 2.090 2.130 344,000 722,500 2.1003 1.034 1.024 1.034 1.029 1.049 698,496 1.0344 -1.41%
2016-01-19 0 2.130 2.130 2.150 2.130 2.160 124,000 266,340 2.1479 1.049 1.049 1.059 1.049 1.064 251,784 1.0578 -2.74%
2016-01-18 0 2.190 2.190 2.200 2.180 2.240 162,000 356,840 2.2027 1.079 1.079 1.083 1.074 1.103 328,943 1.0848 -3.10%
2016-01-15 0 2.260 2.260 2.290 2.260 2.280 66,000 149,560 2.2661 1.113 1.113 1.128 1.113 1.123 134,014 1.1160 -0.88%
2016-01-14 0 2.280 2.240 2.290 2.270 2.280 34,000 77,480 2.2788 1.123 1.103 1.128 1.118 1.123 69,037 1.1223 0.00%
2016-01-13 0 2.280 2.270 2.290 2.280 2.300 118,000 270,080 2.2888 1.123 1.118 1.128 1.123 1.133 239,600 1.1272 0.00%
2016-01-12 0 2.280 2.280 2.320 2.280 2.290 112,000 255,880 2.2846 1.123 1.123 1.143 1.123 1.128 227,417 1.1252 -0.44%
2016-01-11 0 2.290 2.280 2.300 2.280 2.290 294,000 671,620 2.2844 1.128 1.123 1.133 1.123 1.128 596,971 1.1250 -0.87%
2016-01-08 0 2.310 2.300 2.350 2.300 2.310 276,000 634,820 2.3001 1.138 1.133 1.157 1.133 1.138 560,421 1.1328 0.43%
2016-01-07 0 2.300 2.290 2.400 2.290 2.300 128,000 293,800 2.2953 1.133 1.128 1.182 1.128 1.133 259,906 1.1304 -4.17%
2016-01-06 0 2.400 2.400 2.410 2.300 2.400 116,000 272,720 2.3510 1.182 1.182 1.187 1.133 1.182 235,539 1.1579 4.35%
2016-01-05 0 2.300 2.280 2.320 2.260 2.350 46,000 105,500 2.2935 1.133 1.123 1.143 1.113 1.157 93,404 1.1295 2.68%
2016-01-04 0 2.240 2.240 2.340 2.240 2.250 38,000 85,380 2.2468 1.103 1.103 1.152 1.103 1.108 77,159 1.1065 -2.61%
2015-12-31 0 2.300 2.300 2.760 2.300 2.300 2,000 4,600 2.3000 1.133 1.133 1.359 1.133 1.133 4,061 1.1327 0.00%
2015-12-30 0 2.300 2.300 2.350 - - 0 0 - 1.133 1.133 1.157 - - 0 - 0.00%
2015-12-29 0 2.300 2.280 2.320 2.280 2.400 1,040,000 2,405,120 2.3126 1.133 1.123 1.143 1.123 1.182 2,111,733 1.1389 -1.29%
2015-12-28 0 2.330 2.320 2.360 2.330 2.330 2,000 4,660 2.3300 1.147 1.143 1.162 1.147 1.147 4,061 1.1475 -1.27%
2015-12-24 0 2.360 2.300 2.360 - - 0 0 - 1.162 1.133 1.162 - - 0 - 0.00%
2015-12-23 0 2.360 2.290 2.390 2.320 2.360 238,000 555,040 2.3321 1.162 1.128 1.177 1.143 1.162 483,262 1.1485 3.51%
2015-12-22 0 2.280 2.270 2.350 2.250 2.300 90,000 204,920 2.2769 1.123 1.118 1.157 1.108 1.133 182,746 1.1213 2.70%
2015-12-21 0 2.220 2.220 2.400 - - 0 0 - 1.093 1.093 1.182 - - 0 - 1.83%
2015-12-18 0 2.180 2.180 2.200 2.180 2.200 94,000 205,480 2.1860 1.074 1.074 1.083 1.074 1.083 190,868 1.0766 -0.91%
2015-12-17 0 2.200 2.190 2.200 2.180 2.210 684,000 1,503,640 2.1983 1.083 1.079 1.083 1.074 1.088 1,388,871 1.0826 -0.45%
2015-12-16 0 2.210 2.210 2.230 2.210 2.260 816,000 1,816,240 2.2258 1.088 1.088 1.098 1.088 1.113 1,656,898 1.0962 -1.34%
2015-12-15 0 2.240 2.240 2.250 2.230 2.270 340,000 770,320 2.2656 1.103 1.103 1.108 1.098 1.118 690,374 1.1158 -0.88%
2015-12-14 0 2.260 2.260 2.270 2.220 2.280 63,200 143,316 2.2677 1.113 1.113 1.118 1.093 1.123 128,328 1.1168 -1.74%
2015-12-11 0 2.300 2.290 2.300 2.300 2.320 112,000 258,040 2.3039 1.133 1.128 1.133 1.133 1.143 227,417 1.1347 0.00%
2015-12-10 0 2.300 2.300 2.320 2.300 2.380 156,000 367,280 2.3544 1.133 1.133 1.143 1.133 1.172 316,760 1.1595 -3.36%
2015-12-09 0 2.380 2.370 2.380 2.370 2.400 138,000 330,420 2.3943 1.172 1.167 1.172 1.167 1.182 280,211 1.1792 -0.83%
2015-12-08 0 2.400 2.380 2.400 2.370 2.420 354,400 852,196 2.4046 1.182 1.172 1.182 1.167 1.192 719,614 1.1842 0.00%
2015-12-07 0 2.400 2.390 2.400 2.390 2.420 262,000 631,080 2.4087 1.182 1.177 1.182 1.177 1.192 531,994 1.1863 0.84%
2015-12-04 0 2.380 2.380 2.460 2.380 2.430 346,000 829,420 2.3972 1.172 1.172 1.212 1.172 1.197 702,557 1.1806 -2.06%
2015-12-03 0 2.430 2.430 2.450 2.430 2.530 142,000 347,060 2.4441 1.197 1.197 1.207 1.197 1.246 288,333 1.2037 -1.62%
2015-12-02 0 2.470 2.430 2.470 2.440 2.500 478,000 1,182,320 2.4735 1.216 1.197 1.216 1.202 1.231 970,585 1.2182 1.23%
2015-12-01 0 2.440 2.430 2.450 2.430 2.590 1,015,300 2,527,617 2.4895 1.202 1.197 1.207 1.197 1.276 2,061,579 1.2261 -2.40%
2015-11-30 0 2.500 2.490 2.520 2.490 2.720 1,509,473 3,846,059 2.5479 1.231 1.226 1.241 1.226 1.340 3,065,004 1.2548 -8.76%
2015-11-27 0 2.740 2.700 3.000 2.710 2.810 170,000 470,300 2.7665 1.349 1.330 1.477 1.335 1.384 345,187 1.3624 -3.18%
2015-11-26 0 2.830 2.820 2.840 2.820 2.850 62,000 175,640 2.8329 1.394 1.389 1.399 1.389 1.404 125,892 1.3952 0.71%
2015-11-25 0 2.810 2.810 2.820 2.800 2.990 172,000 495,480 2.8807 1.384 1.384 1.389 1.379 1.473 349,248 1.4187 -4.75%
2015-11-24 0 2.950 2.950 3.000 2.950 2.960 20,000 59,120 2.9560 1.453 1.453 1.477 1.453 1.458 40,610 1.4558 -1.67%
2015-11-23 0 3.000 2.950 3.000 - - 0 0 - 1.477 1.453 1.477 - - 0 - 0.00%
2015-11-20 0 3.000 2.960 3.000 3.000 3.000 4,000 12,000 3.0000 1.477 1.458 1.477 1.477 1.477 8,122 1.4775 1.69%
2015-11-19 0 2.950 2.950 2.980 2.950 3.000 34,000 101,500 2.9853 1.453 1.453 1.468 1.453 1.477 69,037 1.4702 0.00%
2015-11-18 0 2.950 2.930 3.000 2.950 2.950 20,000 59,000 2.9500 1.453 1.443 1.477 1.453 1.453 40,610 1.4528 -0.34%
2015-11-17 0 2.960 2.960 2.990 2.950 3.010 92,000 275,000 2.9891 1.458 1.458 1.473 1.453 1.482 186,807 1.4721 -1.33%
2015-11-16 0 3.000 2.980 3.000 3.000 3.000 10,000 30,000 3.0000 1.477 1.468 1.477 1.477 1.477 20,305 1.4775 0.00%
2015-11-13 0 3.000 2.960 3.000 2.960 3.000 44,000 131,580 2.9905 1.477 1.458 1.477 1.458 1.477 89,343 1.4728 0.33%
2015-11-12 0 2.990 2.990 3.070 2.980 3.080 338,000 1,018,900 3.0145 1.473 1.473 1.512 1.468 1.517 686,313 1.4846 -0.99%
2015-11-11 0 3.020 2.920 3.020 3.020 3.040 52,000 157,660 3.0319 1.487 1.438 1.487 1.487 1.497 105,587 1.4932 -1.31%
2015-11-10 0 3.060 3.060 3.120 3.050 3.050 186,000 567,300 3.0500 1.507 1.507 1.537 1.502 1.502 377,675 1.5021 -2.24%
2015-11-09 0 3.130 3.050 3.130 3.120 3.130 44,000 137,400 3.1227 1.541 1.502 1.541 1.537 1.541 89,343 1.5379 1.95%
2015-11-06 0 3.070 3.070 3.130 3.070 3.100 14,000 43,220 3.0871 1.512 1.512 1.541 1.512 1.527 28,427 1.5204 -0.65%
2015-11-05 0 3.090 3.080 3.090 3.090 3.130 156,000 483,080 3.0967 1.522 1.517 1.522 1.522 1.541 316,760 1.5251 -1.59%
2015-11-04 0 3.140 3.120 3.140 3.130 3.140 144,000 450,780 3.1304 1.546 1.537 1.546 1.541 1.546 292,394 1.5417 0.00%
2015-11-03 0 3.140 3.110 3.200 3.130 3.140 26,000 81,440 3.1323 1.546 1.532 1.576 1.541 1.546 52,793 1.5426 -1.87%
2015-11-02 0 3.200 3.130 3.360 - - 0 0 - 1.576 1.541 1.655 - - 0 - 0.00%
2015-10-30 0 3.200 3.360 3.400 - - 0 0 - 1.576 1.655 1.674 - - 0 - 0.00%
2015-10-29 0 3.200 3.180 3.280 3.200 3.270 20,000 64,140 3.2070 1.576 1.566 1.615 1.576 1.610 40,610 1.5794 -0.31%
2015-10-28 0 3.210 3.200 3.260 3.170 3.210 6,000 19,180 3.1967 1.581 1.576 1.606 1.561 1.581 12,183 1.5743 1.90%
2015-10-27 0 3.150 3.150 3.230 3.140 3.190 356,000 1,119,300 3.1441 1.551 1.551 1.591 1.546 1.571 722,862 1.5484 -1.56%
2015-10-26 0 3.200 3.200 3.240 3.160 3.200 234,000 740,560 3.1648 1.576 1.576 1.596 1.556 1.576 475,140 1.5586 2.24%
2015-10-23 0 3.130 3.100 3.130 3.120 3.160 513,000 1,617,230 3.1525 1.541 1.527 1.541 1.537 1.556 1,041,653 1.5526 -0.63%
2015-10-22 0 3.150 3.110 3.150 3.150 3.160 26,000 82,140 3.1592 1.551 1.532 1.551 1.551 1.556 52,793 1.5559 1.29%
2015-10-20 0 3.110 3.110 3.130 3.110 3.180 79,000 247,590 3.1341 1.532 1.532 1.541 1.532 1.566 160,410 1.5435 -1.27%
2015-10-19 0 3.150 3.150 3.160 3.150 3.200 319,000 1,012,370 3.1736 1.551 1.551 1.556 1.551 1.576 647,734 1.5629 -1.25%
2015-10-16 0 3.190 3.190 3.280 3.180 3.260 332,000 1,058,300 3.1877 1.571 1.571 1.615 1.566 1.606 674,130 1.5699 -3.04%
2015-10-15 0 3.290 3.210 3.290 3.200 3.300 37,000 121,180 3.2751 1.620 1.581 1.620 1.576 1.625 75,129 1.6130 4.11%
2015-10-14 0 3.160 3.160 3.200 3.160 3.210 53,000 168,780 3.1845 1.556 1.556 1.576 1.556 1.581 107,617 1.5683 -1.25%
2015-10-13 0 3.200 3.190 3.200 3.180 3.240 100,000 320,710 3.2071 1.576 1.571 1.576 1.566 1.596 203,051 1.5795 -1.54%
2015-10-12 0 3.250 3.240 3.390 3.200 3.390 264,000 865,140 3.2770 1.601 1.596 1.670 1.576 1.670 536,055 1.6139 -1.52%
2015-10-09 0 3.300 3.210 3.400 3.300 3.300 8,000 26,400 3.3000 1.625 1.581 1.674 1.625 1.625 16,244 1.6252 0.00%
2015-10-08 0 3.300 3.200 3.300 3.200 3.350 10,000 32,680 3.2680 1.625 1.576 1.625 1.576 1.650 20,305 1.6094 3.45%
2015-10-07 0 3.190 3.150 3.200 3.190 3.250 300,000 960,260 3.2009 1.571 1.551 1.576 1.571 1.601 609,154 1.5764 -2.74%
2015-10-06 0 3.280 3.200 3.280 3.280 3.290 152,000 498,580 3.2801 1.615 1.576 1.615 1.615 1.620 308,638 1.6154 -0.30%
2015-10-05 0 3.290 3.160 3.600 - - 0 0 - 1.620 1.556 1.773 - - 0 - 0.00%
2015-10-02 0 3.290 3.210 3.290 3.290 3.400 62,000 207,180 3.3416 1.620 1.581 1.620 1.620 1.674 125,892 1.6457 0.00%
2015-09-30 0 3.290 3.250 3.290 - - 0 0 - 1.620 1.601 1.620 - - 0 - 0.00%
2015-09-29 0 3.290 3.100 3.290 - - 0 0 - 1.620 1.527 1.620 - - 0 - 0.00%
2015-09-25 0 3.290 3.210 3.470 3.280 3.300 14,000 46,080 3.2914 1.620 1.581 1.709 1.615 1.625 28,427 1.6210 -0.30%
2015-09-24 0 3.300 3.100 3.600 3.100 3.600 20,000 66,920 3.3460 1.625 1.527 1.773 1.527 1.773 40,610 1.6479 0.00%
2015-09-23 0 3.300 3.130 3.300 - - 0 0 - 1.625 1.541 1.625 - - 0 - 0.00%
2015-09-22 0 3.300 3.250 3.390 3.300 3.400 62,000 205,600 3.3161 1.625 1.601 1.670 1.625 1.674 125,892 1.6331 -7.82%
2015-09-21 0 3.580 3.500 3.900 - - 0 0 - 1.763 1.724 1.921 - - 0 - 0.00%
2015-09-18 0 3.580 3.560 3.980 3.560 3.580 14,000 50,060 3.5757 1.763 1.753 1.960 1.753 1.763 28,427 1.7610 0.00%
2015-09-17 0 3.580 3.500 3.580 - - 0 0 - 1.763 1.724 1.763 - - 0 - -0.00%
2015-09-16 0 3.650 3.650 3.750 - - 0 0 - 1.763 1.763 1.811 - - 0 - 1.11%
2015-09-15 0 3.610 3.610 3.800 - - 0 0 - 1.744 1.744 1.836 - - 0 - 0.00%
2015-09-14 0 3.610 3.600 4.200 3.600 3.610 20,000 72,120 3.6060 1.744 1.739 2.029 1.739 1.744 41,404 1.7418 0.28%
2015-09-11 0 3.600 3.600 3.640 3.600 3.600 12,000 43,200 3.6000 1.739 1.739 1.758 1.739 1.739 24,843 1.7389 -1.10%
2015-09-10 0 3.640 3.450 3.640 - - 0 0 - 1.758 1.666 1.758 - - 0 - -0.27%
2015-09-09 0 3.650 3.650 3.700 3.590 3.600 24,000 86,380 3.5992 1.763 1.763 1.787 1.734 1.739 49,685 1.7385 1.39%
2015-09-08 0 3.600 3.400 3.700 - - 0 0 - 1.739 1.642 1.787 - - 0 - 0.00%
2015-09-07 0 3.600 3.500 3.600 - - 0 0 - 1.739 1.691 1.739 - - 0 - 0.00%
2015-09-04 0 3.600 3.600 4.000 3.550 3.560 10,000 35,520 3.5520 1.739 1.739 1.932 1.715 1.720 20,702 1.7158 -1.37%
2015-09-02 0 3.650 3.650 3.750 3.600 3.750 16,000 57,920 3.6200 1.763 1.763 1.811 1.739 1.811 33,123 1.7486 -2.67%
2015-09-01 0 3.750 3.750 3.900 3.650 3.650 8,000 29,200 3.6500 1.811 1.811 1.884 1.763 1.763 16,562 1.7631 -0.53%
2015-08-31 0 3.770 3.420 3.900 3.420 3.420 6,000 21,920 3.6533 1.821 1.652 1.884 1.652 1.652 12,421 1.7647 0.00%
2015-08-28 0 3.770 3.500 3.880 - - 0 0 - 1.821 1.691 1.874 - - 0 - 0.00%
2015-08-27 0 3.770 3.600 3.780 3.700 3.770 38,000 142,300 3.7447 1.821 1.739 1.826 1.787 1.821 78,668 1.8089 7.71%
2015-08-26 0 3.500 3.400 3.700 3.500 4.200 26,000 94,080 3.6185 1.691 1.642 1.787 1.691 2.029 53,826 1.7479 4.79%
2015-08-25 0 3.340 3.340 4.000 - - 0 0 - 1.613 1.613 1.932 - - 0 - 1.21%
2015-08-24 0 3.300 3.280 3.360 3.000 3.700 284,000 951,120 3.3490 1.594 1.584 1.623 1.449 1.787 587,941 1.6177 -11.29%
2015-08-21 0 3.720 3.720 3.750 3.700 3.800 62,000 232,560 3.7510 1.797 1.797 1.811 1.787 1.836 128,353 1.8119 -4.62%
2015-08-20 0 3.900 3.830 3.900 3.970 4.020 58,000 232,120 4.0021 1.884 1.850 1.884 1.918 1.942 120,072 1.9332 -4.18%
2015-08-19 0 4.070 4.070 4.200 - - 0 0 - 1.966 1.966 2.029 - - 0 - 0.00%
2015-08-18 0 4.070 4.050 4.100 4.070 4.100 54,000 221,340 4.0989 1.966 1.956 1.980 1.966 1.980 111,792 1.9799 -1.21%
2015-08-17 0 4.120 4.120 4.200 4.100 4.120 18,000 73,960 4.1089 1.990 1.990 2.029 1.980 1.990 37,264 1.9848 0.49%
2015-08-14 0 4.100 4.100 4.200 4.100 4.100 16,000 65,600 4.1000 1.980 1.980 2.029 1.980 1.980 33,123 1.9805 0.24%
2015-08-13 0 4.090 4.050 4.110 4.090 4.110 32,000 131,300 4.1031 1.976 1.956 1.985 1.976 1.985 66,247 1.9820 2.25%
2015-08-12 0 4.000 3.880 4.110 4.000 4.000 10,000 40,000 4.0000 1.932 1.874 1.985 1.932 1.932 20,702 1.9322 -2.20%
2015-08-11 0 4.090 4.000 4.280 - - 0 0 - 1.976 1.932 2.067 - - 0 - 0.00%
2015-08-10 0 4.090 4.080 4.180 4.090 4.110 60,000 246,400 4.1067 1.976 1.971 2.019 1.976 1.985 124,213 1.9837 -0.49%
2015-08-07 0 4.110 4.110 4.280 4.110 4.110 14,000 57,540 4.1100 1.985 1.985 2.067 1.985 1.985 28,983 1.9853 0.00%
2015-08-06 0 4.110 4.110 4.300 4.090 4.150 58,000 237,860 4.1010 1.985 1.985 2.077 1.976 2.005 120,072 1.9810 -4.20%
2015-08-05 0 4.290 4.200 4.300 4.290 4.300 20,000 85,900 4.2950 2.072 2.029 2.077 2.072 2.077 41,404 2.0747 -0.23%
2015-08-04 0 4.300 4.250 4.320 4.300 4.300 144,000 619,200 4.3000 2.077 2.053 2.087 2.077 2.077 298,111 2.0771 0.00%
2015-08-03 0 4.300 4.280 4.300 4.280 4.300 10,000 42,920 4.2920 2.077 2.067 2.077 2.067 2.077 20,702 2.0732 0.00%
2015-07-31 0 4.300 4.260 4.330 4.250 4.300 382,000 1,641,440 4.2970 2.077 2.058 2.092 2.053 2.077 790,822 2.0756 1.42%
2015-07-30 0 4.240 4.240 4.400 4.240 4.340 126,000 537,140 4.2630 2.048 2.048 2.125 2.048 2.096 260,847 2.0592 -2.97%
2015-07-29 0 4.370 4.350 4.380 4.000 4.400 128,000 535,740 4.1855 2.111 2.101 2.116 1.932 2.125 264,988 2.0218 9.25%
2015-07-28 0 4.000 4.000 4.300 4.000 4.100 24,000 97,200 4.0500 1.932 1.932 2.077 1.932 1.980 49,685 1.9563 -2.44%
2015-07-27 0 4.100 4.020 4.200 4.010 4.190 49,000 199,999 4.0816 1.980 1.942 2.029 1.937 2.024 101,441 1.9716 0.24%
2015-07-24 0 4.090 4.060 4.200 - - 0 0 - 1.976 1.961 2.029 - - 0 - 0.00%
2015-07-23 0 4.090 4.080 4.600 - - 0 0 - 1.976 1.971 2.222 - - 0 - 0.00%
2015-07-22 0 4.090 4.030 4.600 - - 0 0 - 1.976 1.947 2.222 - - 0 - 0.00%
2015-07-21 0 4.090 4.050 4.100 - - 0 0 - 1.976 1.956 1.980 - - 0 - 0.00%
2015-07-20 0 4.090 4.000 4.090 - - 0 0 - 1.976 1.932 1.976 - - 0 - 0.00%
2015-07-17 0 4.090 4.010 4.100 4.090 4.100 20,000 81,880 4.0940 1.976 1.937 1.980 1.976 1.980 41,404 1.9776 2.25%
2015-07-16 0 4.000 4.000 4.100 4.000 4.000 2,000 8,000 4.0000 1.932 1.932 1.980 1.932 1.932 4,140 1.9322 -0.25%
2015-07-15 0 4.010 4.010 4.500 4.000 4.010 10,000 40,020 4.0020 1.937 1.937 2.174 1.932 1.937 20,702 1.9331 -0.99%
2015-07-14 0 4.050 4.050 4.500 4.000 4.110 64,000 259,660 4.0572 1.956 1.956 2.174 1.932 1.985 132,494 1.9598 -3.57%
2015-07-13 0 4.200 4.060 4.210 3.990 4.210 186,000 760,100 4.0866 2.029 1.961 2.034 1.927 2.034 385,060 1.9740 1.94%
2015-07-10 0 4.120 4.120 4.190 3.950 4.120 34,000 137,080 4.0318 1.990 1.990 2.024 1.908 1.990 70,387 1.9475 3.00%
2015-07-09 0 4.000 3.960 4.100 3.820 4.000 100,000 394,660 3.9466 1.932 1.913 1.980 1.845 1.932 207,022 1.9064 2.83%
2015-07-08 0 3.890 3.890 3.910 3.880 4.010 602,000 2,360,760 3.9215 1.879 1.879 1.889 1.874 1.937 1,246,270 1.8943 -4.19%
2015-07-07 0 4.060 4.060 4.400 4.000 4.080 106,000 430,540 4.0617 1.961 1.961 2.125 1.932 1.971 219,443 1.9620 -0.49%
2015-07-06 0 4.080 4.080 4.250 4.080 4.300 1,500,000 6,198,800 4.1325 1.971 1.971 2.053 1.971 2.077 3,105,323 1.9962 -5.12%
2015-07-03 0 4.300 4.290 4.380 4.260 4.350 128,000 552,020 4.3127 2.077 2.072 2.116 2.058 2.101 264,988 2.0832 -3.80%
2015-07-02 0 4.470 4.380 4.480 - - 0 0 - 2.159 2.116 2.164 - - 0 - 0.00%
2015-06-30 0 4.470 4.420 4.500 4.400 4.550 58,000 256,240 4.4179 2.159 2.135 2.174 2.125 2.198 120,072 2.1340 3.00%
2015-06-29 0 4.340 4.320 4.340 4.330 4.450 1,164,000 5,058,640 4.3459 2.096 2.087 2.096 2.092 2.150 2,409,731 2.0993 -3.56%
2015-06-26 0 4.500 4.490 4.500 4.490 4.750 790,000 3,556,060 4.5013 2.174 2.169 2.174 2.169 2.294 1,635,470 2.1743 -0.22%
2015-06-25 0 4.510 4.500 4.550 4.490 4.820 402,000 1,820,580 4.5288 2.179 2.174 2.198 2.169 2.328 832,227 2.1876 -0.66%
2015-06-24 0 4.540 4.540 4.600 4.530 4.540 158,000 715,960 4.5314 2.193 2.193 2.222 2.188 2.193 327,094 2.1889 0.44%
2015-06-23 0 4.520 4.500 4.540 4.500 4.520 332,000 1,495,840 4.5055 2.183 2.174 2.193 2.174 2.183 687,311 2.1764 0.00%
2015-06-22 0 4.520 4.520 4.540 4.500 4.540 108,000 489,080 4.5285 2.183 2.183 2.193 2.174 2.193 223,583 2.1875 -0.44%
2015-06-19 0 4.540 4.500 4.590 4.490 4.700 100,000 457,540 4.5754 2.193 2.174 2.217 2.169 2.270 207,022 2.2101 2.02%
2015-06-18 0 4.450 4.450 4.500 4.410 4.500 481,000 2,140,730 4.4506 2.150 2.150 2.174 2.130 2.174 995,774 2.1498 -1.11%
2015-06-17 0 4.500 4.460 4.500 4.370 4.520 32,000 143,140 4.4731 2.174 2.154 2.174 2.111 2.183 66,247 2.1607 -4.86%
2015-06-16 0 4.730 4.720 4.750 4.710 4.730 316,000 1,493,660 4.7268 2.285 2.280 2.294 2.275 2.285 654,188 2.2832 0.00%
2015-06-15 0 4.730 4.700 4.750 4.730 4.740 108,000 510,940 4.7309 2.285 2.270 2.294 2.285 2.290 223,583 2.2852 0.00%
2015-06-12 0 4.730 4.700 4.790 4.700 4.730 124,000 585,420 4.7211 2.285 2.270 2.314 2.270 2.285 256,707 2.2805 1.50%
2015-06-11 0 4.660 4.650 4.700 4.660 4.660 30,000 139,800 4.6600 2.251 2.246 2.270 2.251 2.251 62,106 2.2510 0.00%
2015-06-10 0 4.660 4.660 4.770 4.660 4.660 70,000 326,200 4.6600 2.251 2.251 2.304 2.251 2.251 144,915 2.2510 0.00%
2015-06-09 0 4.660 4.650 4.690 4.590 4.800 202,000 942,960 4.6681 2.251 2.246 2.265 2.217 2.319 418,183 2.2549 -2.51%
2015-06-08 0 4.780 4.780 4.790 4.770 4.830 207,000 990,280 4.7840 2.309 2.309 2.314 2.304 2.333 428,535 2.3109 -0.42%
2015-06-05 0 4.800 4.800 4.830 4.750 4.800 538,000 2,580,220 4.7959 2.319 2.319 2.333 2.294 2.319 1,113,776 2.3166 0.00%
2015-06-04 0 4.800 4.800 4.810 4.780 4.800 520,000 2,493,840 4.7958 2.319 2.319 2.323 2.309 2.319 1,076,512 2.3166 1.05%
2015-06-03 0 4.750 4.750 4.800 4.740 4.770 293,981 1,397,430 4.7535 2.294 2.294 2.319 2.290 2.304 608,604 2.2961 -0.42%
2015-06-02 0 4.770 4.760 4.800 4.760 4.770 84,000 400,640 4.7695 2.304 2.299 2.319 2.299 2.304 173,898 2.3039 0.42%
2015-06-01 0 4.750 4.750 4.810 4.750 4.820 24,000 114,140 4.7558 2.294 2.294 2.323 2.294 2.328 49,685 2.2973 -1.04%
2015-05-29 0 4.800 4.740 4.820 4.730 4.840 62,000 295,020 4.7584 2.319 2.290 2.328 2.285 2.338 128,353 2.2985 1.05%
2015-05-28 0 4.750 4.750 4.800 4.750 4.840 118,000 564,460 4.7836 2.294 2.294 2.319 2.294 2.338 244,285 2.3107 -1.04%
2015-05-27 0 4.800 4.730 4.800 4.730 4.850 344,000 1,650,340 4.7975 2.319 2.285 2.319 2.285 2.343 712,154 2.3174 0.21%
2015-05-26 0 4.790 4.780 4.790 4.680 4.820 574,000 2,750,580 4.7920 2.314 2.309 2.314 2.261 2.328 1,188,304 2.3147 3.46%
2015-05-22 0 4.630 4.620 4.630 4.490 4.630 650,000 2,990,300 4.6005 2.236 2.232 2.236 2.169 2.236 1,345,640 2.2222 2.89%
2015-05-21 0 4.500 4.500 4.600 4.500 4.610 50,000 228,840 4.5768 2.174 2.174 2.222 2.174 2.227 103,511 2.2108 -2.81%
2015-05-20 0 4.630 4.650 4.660 4.550 4.680 164,000 761,520 4.6434 2.236 2.246 2.251 2.198 2.261 339,515 2.2430 -1.28%
2015-05-19 0 4.770 4.560 4.770 4.560 4.810 226,000 1,069,660 4.7330 2.265 2.166 2.265 2.166 2.284 475,849 2.2479 1.49%
2015-05-18 0 4.700 4.700 4.720 4.520 4.740 648,000 2,999,340 4.6286 2.232 2.232 2.242 2.147 2.251 1,364,382 2.1983 4.44%
2015-05-15 0 4.500 4.490 4.520 4.460 4.500 24,000 107,840 4.4933 2.137 2.132 2.147 2.118 2.137 50,533 2.1341 0.00%
2015-05-14 0 4.500 4.480 4.530 4.490 4.500 350,000 1,574,980 4.4999 2.137 2.128 2.151 2.132 2.137 736,935 2.1372 0.45%
2015-05-13 0 4.480 4.480 4.540 4.480 4.590 194,000 877,980 4.5257 2.128 2.128 2.156 2.128 2.180 408,472 2.1494 -0.88%
2015-05-12 0 4.520 4.510 4.560 4.430 4.620 318,000 1,444,660 4.5430 2.147 2.142 2.166 2.104 2.194 669,558 2.1576 2.73%
2015-05-11 0 4.400 4.360 4.400 4.390 4.440 386,000 1,700,320 4.4050 2.090 2.071 2.090 2.085 2.109 812,734 2.0921 0.00%
2015-05-08 0 4.400 4.360 4.400 4.340 4.440 88,000 387,600 4.4045 2.090 2.071 2.090 2.061 2.109 185,286 2.0919 2.56%
2015-05-07 0 4.290 4.290 4.320 4.240 4.340 90,000 384,180 4.2687 2.037 2.037 2.052 2.014 2.061 189,498 2.0274 -1.38%
2015-05-06 0 4.350 4.330 4.400 4.330 4.440 92,000 403,080 4.3813 2.066 2.056 2.090 2.056 2.109 193,709 2.0809 0.00%
2015-05-05 0 4.350 4.340 4.400 4.350 4.440 240,000 1,054,560 4.3940 2.066 2.061 2.090 2.066 2.109 505,327 2.0869 -0.23%
2015-05-04 0 4.360 4.320 4.360 4.230 4.450 250,000 1,085,800 4.3432 2.071 2.052 2.071 2.009 2.113 526,382 2.0628 3.32%
2015-04-30 0 4.220 4.200 4.220 4.150 4.220 474,000 1,992,100 4.2027 2.004 1.995 2.004 1.971 2.004 998,020 1.9961 1.69%
2015-04-29 0 4.150 4.150 4.210 4.150 4.220 162,000 677,560 4.1825 1.971 1.971 1.999 1.971 2.004 341,096 1.9864 -2.12%
2015-04-28 0 4.240 4.180 4.240 4.110 4.240 376,000 1,567,280 4.1683 2.014 1.985 2.014 1.952 2.014 791,679 1.9797 3.16%
2015-04-27 0 4.110 4.110 4.120 4.030 4.110 630,000 2,576,720 4.0900 1.952 1.952 1.957 1.914 1.952 1,326,483 1.9425 2.75%
2015-04-24 0 4.000 3.980 4.020 4.000 4.040 296,000 1,187,160 4.0107 1.900 1.890 1.909 1.900 1.919 623,236 1.9048 0.00%
2015-04-23 0 4.000 4.000 4.050 4.000 4.040 206,000 829,220 4.0253 1.900 1.900 1.924 1.900 1.919 433,739 1.9118 -0.99%
2015-04-22 0 4.040 4.040 4.050 4.000 4.070 298,000 1,205,480 4.0452 1.919 1.919 1.924 1.900 1.933 627,447 1.9212 1.51%
2015-04-21 0 3.980 3.980 4.040 3.950 4.030 592,000 2,358,460 3.9839 1.890 1.890 1.919 1.876 1.914 1,246,473 1.8921 -1.49%
2015-04-20 0 4.040 4.020 4.040 4.000 4.070 300,000 1,210,500 4.0350 1.919 1.909 1.919 1.900 1.933 631,658 1.9164 -0.74%
2015-04-17 0 4.070 4.070 4.080 4.050 4.100 200,000 815,920 4.0796 1.933 1.933 1.938 1.924 1.947 421,106 1.9376 0.00%
2015-04-16 0 4.070 4.070 4.100 4.020 4.140 492,000 2,008,420 4.0822 1.933 1.933 1.947 1.909 1.966 1,035,920 1.9388 1.75%
2015-04-15 0 4.000 3.980 4.000 3.950 4.110 438,000 1,740,600 3.9740 1.900 1.890 1.900 1.876 1.952 922,221 1.8874 -1.72%
2015-04-14 0 4.070 4.040 4.110 4.040 4.120 122,000 496,020 4.0657 1.933 1.919 1.952 1.919 1.957 256,874 1.9310 -1.21%
2015-04-13 0 4.120 4.120 4.130 3.990 4.160 1,292,400 5,317,568 4.1145 1.957 1.957 1.962 1.895 1.976 2,721,185 1.9541 4.04%
2015-04-10 0 3.960 3.960 4.000 3.940 4.030 612,000 2,439,260 3.9857 1.881 1.881 1.900 1.871 1.914 1,288,583 1.8930 -0.75%
2015-04-09 0 3.990 3.990 4.080 3.900 4.040 526,000 2,088,460 3.9705 1.895 1.895 1.938 1.852 1.919 1,107,508 1.8857 2.05%
2015-04-08 0 3.910 3.880 3.910 3.820 3.980 338,000 1,300,680 3.8482 1.857 1.843 1.857 1.814 1.890 711,669 1.8276 3.17%
2015-04-02 0 3.790 3.750 3.790 - - 0 0 - 1.800 1.781 1.800 - - 0 - 0.00%
2015-04-01 0 3.790 3.720 3.790 3.790 3.800 46,000 174,740 3.7987 1.800 1.767 1.800 1.800 1.805 96,854 1.8042 1.07%
2015-03-31 0 3.750 3.750 3.760 3.720 3.760 58,000 216,980 3.7410 1.781 1.781 1.786 1.767 1.786 122,121 1.7768 -0.27%
2015-03-30 0 3.760 3.760 3.850 3.760 3.760 8,150 30,597 3.7542 1.786 1.786 1.829 1.786 1.786 17,160 1.7830 0.27%
2015-03-27 0 3.750 3.670 3.750 3.750 3.750 4,000 15,000 3.7500 1.781 1.743 1.781 1.781 1.781 8,422 1.7810 -1.32%
2015-03-26 0 3.800 3.720 3.800 3.720 3.840 22,000 83,320 3.7873 1.805 1.767 1.805 1.767 1.824 46,322 1.7987 0.00%
2015-03-25 0 3.800 3.800 3.830 3.760 3.800 198,000 752,200 3.7990 1.805 1.805 1.819 1.786 1.805 416,895 1.8043 1.06%
2015-03-24 0 3.760 3.750 3.820 3.750 3.800 106,000 400,960 3.7826 1.786 1.781 1.814 1.781 1.805 223,186 1.7965 -1.05%
2015-03-23 0 3.800 3.800 3.920 3.800 3.810 12,000 45,700 3.8083 1.805 1.805 1.862 1.805 1.810 25,266 1.8087 0.00%
2015-03-20 0 3.800 3.800 3.860 3.780 3.860 6,000 22,840 3.8067 1.805 1.805 1.833 1.795 1.833 12,633 1.8079 -0.52%
2015-03-19 0 3.820 3.770 3.870 3.730 3.820 450,000 1,689,820 3.7552 1.814 1.791 1.838 1.772 1.814 947,488 1.7835 2.14%
2015-03-18 0 3.740 3.730 3.780 3.740 3.740 6,000 22,440 3.7400 1.776 1.772 1.795 1.776 1.776 12,633 1.7763 0.00%
2015-03-17 0 3.740 3.740 3.830 3.670 3.750 52,000 193,060 3.7127 1.776 1.776 1.819 1.743 1.781 109,487 1.7633 -1.06%
2015-03-16 0 3.780 3.780 3.990 3.720 3.850 246,000 920,400 3.7415 1.795 1.795 1.895 1.767 1.829 517,960 1.7770 0.80%
2015-03-13 0 3.750 3.610 3.760 3.610 3.760 24,000 89,160 3.7150 1.781 1.715 1.786 1.715 1.786 50,533 1.7644 3.88%
2015-03-12 0 3.610 3.610 3.850 3.500 3.730 90,000 324,800 3.6089 1.715 1.715 1.829 1.662 1.772 189,498 1.7140 -2.96%
2015-03-11 0 3.720 3.720 3.750 - - 0 0 - 1.767 1.767 1.781 - - 0 - 0.54%
2015-03-10 0 3.700 3.700 3.730 3.700 3.740 40,000 148,680 3.7170 1.757 1.757 1.772 1.757 1.776 84,221 1.7654 -1.07%
2015-03-09 0 3.740 3.740 3.800 3.700 3.800 236,000 885,360 3.7515 1.776 1.776 1.805 1.757 1.805 496,905 1.7818 -1.32%
2015-03-06 0 3.790 3.790 3.800 3.790 3.800 190,000 721,940 3.7997 1.800 1.800 1.805 1.800 1.805 400,050 1.8046 -0.26%
2015-03-05 0 3.800 3.760 3.830 3.800 3.830 54,000 206,640 3.8267 1.805 1.786 1.819 1.805 1.819 113,699 1.8174 -0.78%
2015-03-04 0 3.830 3.830 3.880 3.780 3.830 40,000 153,100 3.8275 1.819 1.819 1.843 1.795 1.819 84,221 1.8178 0.00%
2015-03-03 0 3.830 3.830 3.890 3.800 3.890 102,000 391,340 3.8367 1.819 1.819 1.848 1.805 1.848 214,764 1.8222 -0.26%
2015-03-02 0 3.840 3.840 3.860 3.840 3.840 10,000 38,400 3.8400 1.824 1.824 1.833 1.824 1.824 21,055 1.8238 0.00%
2015-02-27 0 3.840 3.840 3.860 3.830 3.860 44,000 169,060 3.8423 1.824 1.824 1.833 1.819 1.833 92,643 1.8248 0.52%
2015-02-26 0 3.820 3.820 3.860 3.820 3.900 129,600 499,120 3.8512 1.814 1.814 1.833 1.814 1.852 272,876 1.8291 -0.78%
2015-02-25 0 3.850 3.850 3.950 3.850 3.900 26,000 101,280 3.8954 1.829 1.829 1.876 1.829 1.852 54,744 1.8501 -1.03%
2015-02-24 0 3.890 3.850 3.990 3.890 3.890 10,000 38,900 3.8900 1.848 1.829 1.895 1.848 1.848 21,055 1.8475 0.00%
2015-02-23 0 3.890 3.890 3.970 3.850 3.850 4,000 15,400 3.8500 1.848 1.848 1.886 1.829 1.829 8,422 1.8285 -1.27%
2015-02-18 0 3.940 3.900 3.980 - - 0 0 - 1.871 1.852 1.890 - - 0 - 0.00%
2015-02-17 0 3.940 3.940 3.950 3.830 3.950 82,000 318,360 3.8824 1.871 1.871 1.876 1.819 1.876 172,653 1.8439 1.55%
2015-02-16 0 3.880 3.880 4.000 3.850 4.000 138,000 537,720 3.8965 1.843 1.843 1.900 1.829 1.900 290,563 1.8506 -1.52%
2015-02-13 0 3.940 3.940 3.970 3.940 3.980 42,000 166,380 3.9614 1.871 1.871 1.886 1.871 1.890 88,432 1.8814 -1.75%
2015-02-12 0 4.010 4.030 4.140 3.970 4.170 24,000 98,100 4.0875 1.905 1.914 1.966 1.886 1.981 50,533 1.9413 0.25%
2015-02-11 0 4.000 3.960 4.050 3.940 4.000 16,000 63,280 3.9550 1.900 1.881 1.924 1.871 1.900 33,688 1.8784 -1.23%
2015-02-10 0 4.050 4.030 4.050 4.030 4.050 142,000 574,580 4.0463 1.924 1.914 1.924 1.914 1.924 298,985 1.9218 -1.46%
2015-02-09 0 4.110 4.050 4.120 - - 0 0 - 1.952 1.924 1.957 - - 0 - 0.00%
2015-02-06 0 4.110 4.110 4.190 4.060 4.090 26,000 105,980 4.0762 1.952 1.952 1.990 1.928 1.943 54,744 1.9359 0.00%
2015-02-05 0 4.110 4.090 4.190 4.090 4.110 42,000 172,200 4.1000 1.952 1.943 1.990 1.943 1.952 88,432 1.9473 -0.72%
2015-02-04 0 4.140 4.120 4.140 4.140 4.140 8,000 33,120 4.1400 1.966 1.957 1.966 1.966 1.966 16,844 1.9663 -2.13%
2015-02-03 0 4.230 4.130 4.300 4.210 4.230 34,000 143,540 4.2218 2.009 1.962 2.042 1.999 2.009 71,588 2.0051 2.67%
2015-02-02 0 4.120 4.100 4.230 4.060 4.210 20,000 83,660 4.1830 1.957 1.947 2.009 1.928 1.999 42,111 1.9867 -0.48%
2015-01-30 0 4.140 4.140 4.190 4.050 4.050 12,000 49,100 4.0917 1.966 1.966 1.990 1.924 1.924 25,266 1.9433 0.98%
2015-01-29 0 4.100 4.100 4.250 4.100 4.150 32,000 132,580 4.1431 1.947 1.947 2.018 1.947 1.971 67,377 1.9677 -2.15%
2015-01-28 0 4.190 4.160 4.260 4.100 4.200 154,000 634,920 4.1229 1.990 1.976 2.023 1.947 1.995 324,251 1.9581 -2.56%
2015-01-27 0 4.300 4.250 4.300 4.250 4.300 136,000 582,300 4.2816 2.042 2.018 2.042 2.018 2.042 286,352 2.0335 2.38%
2015-01-26 0 4.200 4.200 4.210 4.200 4.200 6,000 25,200 4.2000 1.995 1.995 1.999 1.995 1.995 12,633 1.9947 -2.33%
2015-01-23 0 4.300 4.270 4.300 4.300 4.320 28,000 120,640 4.3086 2.042 2.028 2.042 2.042 2.052 58,955 2.0463 -0.69%
2015-01-22 0 4.330 4.330 4.360 4.320 4.500 80,000 349,320 4.3665 2.056 2.056 2.071 2.052 2.137 168,442 2.0738 -2.26%
2015-01-21 0 4.430 4.430 4.500 - - 0 0 - 2.104 2.104 2.137 - - 0 - 0.23%
2015-01-20 0 4.420 4.400 4.560 4.410 4.420 10,000 44,120 4.4120 2.099 2.090 2.166 2.094 2.099 21,055 2.0954 0.23%
2015-01-19 0 4.410 4.400 4.580 4.310 4.450 74,000 329,720 4.4557 2.094 2.090 2.175 2.047 2.113 155,809 2.1162 -3.29%
2015-01-16 0 4.560 4.550 4.580 4.510 4.600 1,376,000 6,306,320 4.5831 2.166 2.161 2.175 2.142 2.185 2,897,207 2.1767 -0.65%
2015-01-15 0 4.590 4.590 4.650 4.590 4.600 284,000 1,306,360 4.5999 2.180 2.180 2.208 2.180 2.185 597,970 2.1847 -0.65%
2015-01-14 0 4.620 4.600 4.630 4.600 4.650 656,000 3,037,700 4.6306 2.194 2.185 2.199 2.185 2.208 1,381,226 2.1993 0.43%
2015-01-13 0 4.600 4.600 4.700 4.500 4.620 310,000 1,425,820 4.5994 2.185 2.185 2.232 2.137 2.194 652,714 2.1844 0.00%
2015-01-12 0 4.600 4.580 4.660 4.580 4.600 6,000 27,520 4.5867 2.185 2.175 2.213 2.175 2.185 12,633 2.1784 -1.08%
2015-01-09 0 4.650 4.630 4.660 4.560 4.650 38,000 175,860 4.6279 2.208 2.199 2.213 2.166 2.208 80,010 2.1980 1.09%
2015-01-08 0 4.600 4.580 4.650 4.540 4.600 98,000 449,980 4.5916 2.185 2.175 2.208 2.156 2.185 206,342 2.1808 0.44%
2015-01-07 0 4.580 4.560 4.680 4.570 4.580 4,000 18,300 4.5750 2.175 2.166 2.223 2.170 2.175 8,422 2.1729 0.44%
2015-01-06 0 4.560 4.530 4.610 4.560 4.670 30,000 137,760 4.5920 2.166 2.151 2.189 2.166 2.218 63,166 2.1809 -1.30%
2015-01-05 0 4.620 4.620 4.690 4.600 4.640 66,000 304,120 4.6079 2.194 2.194 2.227 2.185 2.204 138,965 2.1885 0.43%
2015-01-02 0 4.600 4.600 4.610 4.600 4.640 26,000 119,760 4.6062 2.185 2.185 2.189 2.185 2.204 54,744 2.1876 -1.29%
2014-12-31 0 4.660 4.600 4.730 4.600 4.660 110,000 506,240 4.6022 2.213 2.185 2.246 2.185 2.213 231,608 2.1858 1.53%
2014-12-30 0 4.590 4.590 4.600 4.560 4.600 282,000 1,292,320 4.5827 2.180 2.180 2.185 2.166 2.185 593,759 2.1765 -0.65%
2014-12-29 0 4.620 4.620 4.640 4.580 4.620 142,000 653,260 4.6004 2.194 2.194 2.204 2.175 2.194 298,985 2.1849 -1.70%
2014-12-24 0 4.700 4.600 4.700 4.500 4.700 32,000 144,740 4.5231 2.232 2.185 2.232 2.137 2.232 67,377 2.1482 4.21%
2014-12-23 0 4.510 4.510 4.680 4.390 4.570 90,000 404,580 4.4953 2.142 2.142 2.223 2.085 2.170 189,498 2.1350 -1.53%
2014-12-22 0 4.580 4.520 4.660 4.510 4.620 774,000 3,571,680 4.6146 2.175 2.147 2.213 2.142 2.194 1,629,679 2.1916 -0.87%
2014-12-19 0 4.620 4.520 4.630 4.500 4.660 70,000 324,280 4.6326 2.194 2.147 2.199 2.137 2.213 147,387 2.2002 -0.86%
2014-12-18 0 4.660 4.650 4.660 4.560 4.690 534,000 2,489,660 4.6623 2.213 2.208 2.213 2.166 2.227 1,124,352 2.2143 0.00%
2014-12-17 0 4.660 4.580 4.670 4.550 4.680 180,000 828,980 4.6054 2.213 2.175 2.218 2.161 2.223 378,995 2.1873 -0.64%
2014-12-16 0 4.690 4.690 4.700 4.600 4.690 44,000 205,800 4.6773 2.227 2.227 2.232 2.185 2.227 92,643 2.2214 -0.21%
2014-12-15 0 4.700 4.500 4.700 4.640 4.640 2,000 9,280 4.6400 2.232 2.137 2.232 2.204 2.204 4,211 2.2037 0.00%
2014-12-12 0 4.700 4.700 4.710 4.690 4.700 52,000 244,120 4.6946 2.232 2.232 2.237 2.227 2.232 109,487 2.2297 0.00%
2014-12-11 0 4.700 4.700 4.750 4.700 4.720 76,000 357,480 4.7037 2.232 2.232 2.256 2.232 2.242 160,020 2.2340 -0.84%
2014-12-10 0 4.740 4.740 4.760 4.720 4.760 266,000 1,263,480 4.7499 2.251 2.251 2.261 2.242 2.261 560,070 2.2559 -0.42%
2014-12-09 0 4.760 4.710 4.760 4.710 4.800 1,056,000 5,026,720 4.7602 2.261 2.237 2.261 2.237 2.280 2,223,438 2.2608 1.28%
2014-12-08 0 4.700 4.690 4.710 4.680 4.710 456,000 2,143,820 4.7014 2.232 2.227 2.237 2.223 2.237 960,121 2.2329 -0.42%
2014-12-05 0 4.720 4.720 4.740 4.670 4.770 88,000 415,860 4.7257 2.242 2.242 2.251 2.218 2.265 185,286 2.2444 1.94%
2014-12-04 0 4.630 4.620 4.700 4.590 4.710 262,000 1,212,140 4.6265 2.199 2.194 2.232 2.180 2.237 551,648 2.1973 -3.54%
2014-12-03 0 4.800 4.780 4.800 - - 0 0 - 2.280 2.270 2.280 - - 0 - -0.62%
2014-12-02 0 4.830 4.730 4.850 4.630 4.850 116,000 542,460 4.6764 2.294 2.246 2.303 2.199 2.303 244,241 2.2210 4.55%
2014-12-01 0 4.620 4.620 4.670 4.520 4.770 74,000 346,460 4.6819 2.194 2.194 2.218 2.147 2.265 155,809 2.2236 -3.14%
2014-11-28 0 4.770 4.750 4.790 4.770 4.770 8,000 38,160 4.7700 2.265 2.256 2.275 2.265 2.265 16,844 2.2655 0.00%
2014-11-27 0 4.770 4.770 4.840 4.760 4.800 208,000 992,020 4.7693 2.265 2.265 2.299 2.261 2.280 437,950 2.2651 -1.65%
2014-11-26 0 4.850 4.770 4.850 4.760 4.900 100,000 483,940 4.8394 2.303 2.265 2.303 2.261 2.327 210,553 2.2984 -1.02%
2014-11-25 0 4.900 4.780 4.900 4.760 4.900 410,000 1,964,680 4.7919 2.327 2.270 2.327 2.261 2.327 863,267 2.2759 2.73%
2014-11-24 0 4.770 4.740 4.770 4.730 4.820 316,000 1,504,780 4.7620 2.265 2.251 2.265 2.246 2.289 665,347 2.2616 0.85%
2014-11-21 0 4.730 4.730 4.750 4.730 4.770 92,000 436,880 4.7487 2.246 2.246 2.256 2.246 2.265 193,709 2.2553 -0.21%
2014-11-20 0 4.740 4.720 4.740 4.720 4.740 68,000 321,280 4.7247 2.251 2.242 2.251 2.242 2.251 143,176 2.2440 -0.21%
2014-11-19 0 4.750 4.680 4.750 4.640 4.760 242,000 1,134,440 4.6878 2.256 2.223 2.256 2.204 2.261 509,538 2.2264 1.28%
2014-11-18 0 4.690 4.650 4.700 4.650 4.690 78,000 363,080 4.6549 2.227 2.208 2.232 2.208 2.227 164,231 2.2108 0.43%
2014-11-17 0 4.670 4.670 4.700 4.670 4.730 54,000 253,620 4.6967 2.218 2.218 2.232 2.218 2.246 113,699 2.2306 -2.51%
2014-11-14 0 4.790 4.760 4.790 - - 0 0 - 2.275 2.261 2.275 - - 0 - -0.21%
2014-11-13 0 4.800 4.760 4.810 4.700 4.800 602,000 2,858,080 4.7476 2.280 2.261 2.284 2.232 2.280 1,267,528 2.2548 0.84%
2014-11-12 0 4.760 4.740 4.780 4.740 4.800 148,000 705,620 4.7677 2.261 2.251 2.270 2.251 2.280 311,618 2.2644 -0.83%
2014-11-11 0 4.800 4.800 4.810 4.780 4.950 176,000 858,820 4.8797 2.280 2.280 2.284 2.270 2.351 370,573 2.3175 -0.21%
2014-11-10 0 4.810 4.780 4.820 4.770 4.890 56,000 268,260 4.7904 2.284 2.270 2.289 2.265 2.322 117,910 2.2751 -0.21%
2014-11-07 0 4.820 4.820 4.840 4.770 4.810 36,000 172,980 4.8050 2.289 2.289 2.299 2.265 2.284 75,799 2.2821 0.84%
2014-11-06 0 4.780 4.770 4.780 4.770 4.820 94,000 448,920 4.7757 2.270 2.265 2.270 2.265 2.289 197,920 2.2682 -1.04%
2014-11-05 0 4.830 4.770 4.880 4.830 4.880 28,000 135,800 4.8500 2.294 2.265 2.318 2.294 2.318 58,955 2.3035 -1.02%
2014-11-04 0 4.880 4.860 4.880 4.800 4.900 110,000 538,260 4.8933 2.318 2.308 2.318 2.280 2.327 231,608 2.3240 1.04%
2014-11-03 0 4.830 4.750 4.830 4.830 4.850 210,000 1,018,380 4.8494 2.294 2.256 2.294 2.294 2.303 442,161 2.3032 -0.41%
2014-10-31 0 4.850 4.850 4.860 4.820 4.870 34,000 164,580 4.8406 2.303 2.303 2.308 2.289 2.313 71,588 2.2990 0.21%
2014-10-30 0 4.840 4.840 4.900 4.830 4.840 46,500 224,680 4.8318 2.299 2.299 2.327 2.294 2.299 97,907 2.2948 0.21%
2014-10-29 0 4.830 4.830 4.840 4.830 4.860 74,000 358,560 4.8454 2.294 2.294 2.299 2.294 2.308 155,809 2.3013 0.00%
2014-10-28 0 4.830 4.800 4.890 4.770 4.880 124,000 594,200 4.7919 2.294 2.280 2.322 2.265 2.318 261,085 2.2759 0.84%
2014-10-27 0 4.790 4.780 4.860 4.780 4.900 32,000 154,320 4.8225 2.275 2.270 2.308 2.270 2.327 67,377 2.2904 -1.84%
2014-10-24 0 4.880 4.850 4.880 4.840 4.890 90,746 441,443 4.8646 2.318 2.303 2.318 2.299 2.322 191,068 2.3104 1.88%
2014-10-23 0 4.790 4.790 4.800 4.790 4.850 258,000 1,244,060 4.8219 2.275 2.275 2.280 2.275 2.303 543,226 2.2901 -1.44%
2014-10-22 0 4.860 4.860 4.890 4.860 4.900 554,000 2,713,880 4.8987 2.308 2.308 2.322 2.308 2.327 1,166,463 2.3266 0.00%
2014-10-21 0 4.860 4.810 4.870 4.820 4.910 720,000 3,494,760 4.8538 2.308 2.284 2.313 2.289 2.332 1,515,980 2.3053 0.00%
2014-10-20 0 4.860 4.810 4.860 4.800 4.860 1,316,000 6,370,780 4.8410 2.308 2.284 2.308 2.280 2.308 2,770,875 2.2992 2.10%
2014-10-17 0 4.760 4.730 4.770 4.750 4.780 66,000 314,600 4.7667 2.261 2.246 2.265 2.256 2.270 138,965 2.2639 0.63%
2014-10-16 0 4.730 4.720 4.740 4.700 4.740 66,000 310,480 4.7042 2.246 2.242 2.251 2.232 2.251 138,965 2.2342 0.21%
2014-10-15 0 4.720 4.730 4.770 4.690 4.800 118,000 556,360 4.7149 2.242 2.246 2.265 2.227 2.280 248,452 2.2393 -0.63%
2014-10-14 0 4.750 4.750 4.800 4.750 4.770 48,000 228,260 4.7554 2.256 2.256 2.280 2.256 2.265 101,065 2.2585 -1.04%
2014-10-13 0 4.800 4.770 4.800 4.770 4.840 104,000 499,740 4.8052 2.280 2.265 2.280 2.265 2.299 218,975 2.2822 0.00%
2014-10-10 0 4.800 4.790 4.800 4.770 4.840 170,000 813,720 4.7866 2.280 2.275 2.280 2.265 2.299 357,940 2.2733 0.00%
2014-10-09 0 4.800 4.800 4.850 4.800 4.880 46,000 221,880 4.8235 2.280 2.280 2.303 2.280 2.318 96,854 2.2909 -0.21%
2014-10-08 0 4.810 4.770 4.810 4.770 4.810 208,000 998,420 4.8001 2.284 2.265 2.284 2.265 2.284 437,950 2.2798 0.00%
2014-10-07 0 4.810 4.790 4.810 4.740 4.840 578,000 2,776,120 4.8030 2.284 2.275 2.284 2.251 2.299 1,216,995 2.2811 1.48%
2014-10-06 0 4.740 4.740 4.780 4.740 4.850 76,000 360,920 4.7489 2.251 2.251 2.270 2.251 2.303 160,020 2.2555 -0.21%
2014-10-03 0 4.750 4.720 4.780 4.420 4.750 596,000 2,730,060 4.5806 2.256 2.242 2.270 2.099 2.256 1,254,895 2.1755 2.81%
2014-09-30 0 4.620 4.640 4.660 4.590 4.720 188,000 867,160 4.6126 2.194 2.204 2.213 2.180 2.242 395,839 2.1907 -0.22%
2014-09-29 0 4.630 4.620 4.680 4.620 4.720 226,000 1,052,860 4.6587 2.199 2.194 2.223 2.194 2.242 475,849 2.2126 -3.54%
2014-09-26 0 4.800 4.770 4.800 4.700 4.860 46,000 218,380 4.7474 2.280 2.265 2.280 2.232 2.308 96,854 2.2547 0.84%
2014-09-25 0 4.760 4.760 4.800 4.760 4.800 164,000 781,700 4.7665 2.261 2.261 2.280 2.261 2.280 345,307 2.2638 -0.83%
2014-09-24 0 4.800 4.770 4.800 4.740 4.800 198,000 946,360 4.7796 2.280 2.265 2.280 2.251 2.280 416,895 2.2700 0.63%
2014-09-23 0 4.770 4.770 4.780 4.750 4.840 66,000 315,000 4.7727 2.265 2.265 2.270 2.256 2.299 138,965 2.2668 0.42%
2014-09-22 0 4.750 4.730 4.750 4.730 4.790 294,000 1,396,360 4.7495 2.256 2.246 2.256 2.246 2.275 619,025 2.2557 -1.04%
2014-09-19 0 4.800 4.770 4.800 4.770 4.820 52,000 248,820 4.7850 2.280 2.265 2.280 2.265 2.289 109,487 2.2726 0.63%
2014-09-18 0 4.770 4.770 4.800 4.760 4.800 156,000 746,960 4.7882 2.265 2.265 2.280 2.261 2.280 328,462 2.2741 -0.63%
2014-09-17 0 4.800 4.770 4.800 4.760 4.800 136,000 649,860 4.7784 2.280 2.265 2.280 2.261 2.280 286,352 2.2694 1.05%
2014-09-16 0 4.750 4.710 4.750 4.700 4.750 46,000 217,620 4.7309 2.256 2.237 2.256 2.232 2.256 96,854 2.2469 1.06%
2014-09-15 0 4.700 4.690 4.750 4.580 4.750 88,000 413,220 4.6957 2.232 2.227 2.256 2.175 2.256 185,286 2.2302 -0.21%
2014-09-12 0 4.710 4.710 4.750 4.700 4.750 50,000 235,200 4.7040 2.237 2.237 2.256 2.232 2.256 105,276 2.2341 -0.63%
2014-09-11 0 4.740 4.700 4.740 4.720 4.760 106,000 502,300 4.7387 2.251 2.232 2.251 2.242 2.261 223,186 2.2506 0.00%
2014-09-10 0 4.740 4.690 4.750 4.630 4.750 142,000 666,260 4.6920 2.251 2.227 2.256 2.199 2.256 298,985 2.2284 -0.42%
2014-09-08 0 4.760 4.720 4.770 4.700 4.760 102,000 483,000 4.7353 2.261 2.242 2.265 2.232 2.261 214,764 2.2490 -0.42%
2014-09-05 0 4.780 4.770 4.790 4.770 4.780 120,000 573,140 4.7762 2.270 2.265 2.275 2.265 2.270 252,663 2.2684 -0.42%
2014-09-04 0 4.800 4.770 4.800 4.770 4.820 110,100 525,852 4.7761 2.280 2.265 2.280 2.265 2.289 231,819 2.2684 0.00%
2014-09-03 0 4.800 4.770 4.800 4.710 4.810 301,000 1,435,390 4.7687 2.280 2.265 2.280 2.237 2.284 633,764 2.2649 1.48%
2014-09-02 0 4.730 4.700 4.750 4.690 4.730 102,000 480,220 4.7080 2.246 2.232 2.256 2.227 2.246 214,764 2.2360 0.21%
2014-09-01 0 4.720 4.710 4.720 4.690 4.770 278,000 1,312,420 4.7209 2.242 2.237 2.242 2.227 2.265 585,337 2.2422 -1.67%
2014-08-29 0 4.800 4.800 4.830 4.790 4.830 132,000 633,880 4.8021 2.280 2.280 2.294 2.275 2.294 277,930 2.2807 -0.62%
2014-08-28 0 4.830 4.830 4.840 4.830 4.850 637,200 3,078,832 4.8318 2.294 2.294 2.299 2.294 2.303 1,341,643 2.2948 0.00%
2014-08-27 0 4.830 4.820 4.830 4.810 4.850 300,000 1,448,940 4.8298 2.294 2.289 2.294 2.284 2.303 631,658 2.2939 -0.62%
2014-08-26 0 4.860 4.850 4.860 4.850 4.950 282,000 1,372,260 4.8662 2.308 2.303 2.308 2.303 2.351 593,759 2.3111 0.21%
2014-08-25 0 4.850 4.850 4.890 4.850 4.940 172,746 840,808 4.8673 2.303 2.303 2.322 2.303 2.346 363,722 2.3117 -1.22%
2014-08-22 0 4.910 4.910 4.950 4.760 4.900 508,000 2,459,880 4.8423 2.332 2.332 2.351 2.261 2.327 1,069,608 2.2998 1.03%
2014-08-21 0 4.860 4.860 4.880 4.850 4.900 88,000 427,340 4.8561 2.308 2.308 2.318 2.303 2.327 185,286 2.3064 -0.61%
2014-08-20 0 4.890 4.850 4.890 4.850 4.910 434,000 2,108,520 4.8583 2.322 2.303 2.322 2.303 2.332 913,799 2.3074 0.41%
2014-08-19 0 4.870 4.860 4.890 4.860 5.000 233,400 1,143,770 4.9005 2.313 2.308 2.322 2.308 2.375 491,430 2.3274 -1.81%
2014-08-18 0 4.960 4.930 4.970 4.800 4.980 1,350,000 6,658,680 4.9324 2.356 2.341 2.360 2.280 2.365 2,842,463 2.3426 3.77%
2014-08-15 0 4.780 4.760 4.800 4.570 4.880 1,248,000 5,859,580 4.6952 2.270 2.261 2.280 2.170 2.318 2,627,699 2.2299 5.05%
2014-08-14 0 4.550 4.540 4.550 4.500 4.560 418,000 1,892,300 4.5270 2.161 2.156 2.161 2.137 2.166 880,111 2.1501 0.22%
2014-08-13 0 4.540 4.530 4.550 4.380 4.550 636,000 2,860,600 4.4978 2.156 2.151 2.161 2.080 2.161 1,339,116 2.1362 1.34%
2014-08-12 0 4.550 4.560 4.570 4.500 4.560 618,000 2,805,160 4.5391 2.128 2.132 2.137 2.104 2.132 1,321,548 2.1226 0.89%
2014-08-11 0 4.510 4.500 4.540 4.480 4.540 136,000 615,820 4.5281 2.109 2.104 2.123 2.095 2.123 290,826 2.1175 0.67%
2014-08-08 0 4.480 4.480 4.530 4.460 4.600 202,000 906,600 4.4881 2.095 2.095 2.118 2.086 2.151 431,962 2.0988 -0.44%
2014-08-07 0 4.500 4.490 4.500 4.470 4.520 554,000 2,492,980 4.5000 2.104 2.100 2.104 2.090 2.114 1,184,689 2.1043 0.67%
2014-08-06 0 4.470 4.470 4.480 4.270 4.660 1,192,000 5,257,820 4.4109 2.090 2.090 2.095 1.997 2.179 2,549,005 2.0627 4.93%
2014-08-05 0 4.260 4.260 4.280 4.190 4.290 212,000 902,980 4.2593 1.992 1.992 2.001 1.959 2.006 453,347 1.9918 1.67%
2014-08-04 0 4.190 4.190 4.230 4.140 4.230 198,000 831,680 4.2004 1.959 1.959 1.978 1.936 1.978 423,409 1.9642 -0.95%
2014-08-01 0 4.230 4.220 4.260 4.190 4.240 92,000 387,520 4.2122 1.978 1.973 1.992 1.959 1.983 196,735 1.9698 -0.70%
2014-07-31 0 4.260 4.240 4.270 4.100 4.270 214,000 898,580 4.1990 1.992 1.983 1.997 1.917 1.997 457,623 1.9636 0.47%
2014-07-30 0 4.240 4.200 4.240 4.170 4.270 268,000 1,126,060 4.2017 1.983 1.964 1.983 1.950 1.997 573,098 1.9649 1.68%
2014-07-29 0 4.170 4.170 4.260 4.110 4.270 340,000 1,417,020 4.1677 1.950 1.950 1.992 1.922 1.997 727,065 1.9490 -1.18%
2014-07-28 0 4.220 4.210 4.260 4.150 4.220 330,000 1,384,380 4.1951 1.973 1.969 1.992 1.941 1.973 705,681 1.9618 2.43%
2014-07-25 0 4.120 4.120 4.150 4.050 4.180 472,380 1,946,891 4.1215 1.927 1.927 1.941 1.894 1.955 1,010,150 1.9273 -1.90%
2014-07-24 0 4.200 4.200 4.240 4.180 4.240 1,016,000 4,275,310 4.2080 1.964 1.964 1.983 1.955 1.983 2,172,642 1.9678 0.48%
2014-07-23 0 4.180 4.190 4.200 4.010 4.190 892,000 3,685,020 4.1312 1.955 1.959 1.964 1.875 1.959 1,907,477 1.9319 1.95%
2014-07-22 0 4.100 4.060 4.170 4.000 4.100 520,000 2,116,740 4.0707 1.917 1.899 1.950 1.871 1.917 1,111,982 1.9036 1.99%
2014-07-21 0 4.020 4.020 4.040 4.000 4.030 230,000 922,620 4.0114 1.880 1.880 1.889 1.871 1.885 491,838 1.8759 -0.25%
2014-07-18 0 4.030 4.030 4.050 3.990 4.030 208,000 832,040 4.0002 1.885 1.885 1.894 1.866 1.885 444,793 1.8706 0.50%
2014-07-17 0 4.010 4.000 4.040 4.010 4.050 251,557 1,015,265 4.0359 1.875 1.871 1.889 1.875 1.894 537,936 1.8873 0.00%
2014-07-16 0 4.010 3.970 4.010 3.950 4.010 482,000 1,920,880 3.9852 1.875 1.857 1.875 1.847 1.875 1,030,722 1.8636 1.78%
2014-07-15 0 3.940 3.890 3.940 3.830 3.950 268,000 1,045,760 3.9021 1.842 1.819 1.842 1.791 1.847 573,098 1.8247 0.51%
2014-07-14 0 3.920 3.820 3.920 3.820 3.920 58,000 223,140 3.8472 1.833 1.786 1.833 1.786 1.833 124,029 1.7991 2.62%
2014-07-11 0 3.820 3.820 3.840 3.810 3.810 12,000 45,720 3.8100 1.786 1.786 1.796 1.782 1.782 25,661 1.7817 0.53%
2014-07-10 0 3.800 3.800 3.950 3.800 3.800 6,000 22,800 3.8000 1.777 1.777 1.847 1.777 1.777 12,831 1.7770 0.00%
2014-07-09 0 3.800 3.730 3.800 3.800 3.800 6,000 22,800 3.8000 1.777 1.744 1.777 1.777 1.777 12,831 1.7770 -0.78%
2014-07-08 0 3.830 3.830 3.920 3.830 3.890 60,000 230,580 3.8430 1.791 1.791 1.833 1.791 1.819 128,306 1.7971 -1.29%
2014-07-07 0 3.880 3.880 3.910 3.880 3.880 758,000 2,941,040 3.8800 1.814 1.814 1.828 1.814 1.814 1,620,928 1.8144 -1.52%
2014-07-04 0 3.940 3.940 3.960 3.940 3.950 48,000 189,520 3.9483 1.842 1.842 1.852 1.842 1.847 102,644 1.8464 -0.25%
2014-07-03 0 3.950 3.950 3.980 3.950 3.960 32,000 126,560 3.9550 1.847 1.847 1.861 1.847 1.852 68,430 1.8495 0.00%
2014-07-02 0 3.950 3.940 3.970 3.930 3.970 172,000 679,620 3.9513 1.847 1.842 1.857 1.838 1.857 367,809 1.8478 0.00%
2014-06-30 0 3.950 3.950 3.970 3.930 3.970 148,000 583,520 3.9427 1.847 1.847 1.857 1.838 1.857 316,487 1.8437 0.00%
2014-06-27 0 3.950 3.820 3.950 3.870 3.950 2,314,000 8,958,340 3.8714 1.847 1.786 1.847 1.810 1.847 4,948,320 1.8104 2.07%
2014-06-26 0 3.870 3.870 3.900 - - 0 0 - 1.810 1.810 1.824 - - 0 - 0.52%
2014-06-25 0 3.850 3.830 3.890 - - 0 0 - 1.800 1.791 1.819 - - 0 - 0.00%
2014-06-24 0 3.850 3.810 3.860 3.820 3.910 310,000 1,196,580 3.8599 1.800 1.782 1.805 1.786 1.828 662,912 1.8050 -1.53%
2014-06-23 0 3.910 3.900 3.930 3.890 3.910 564,000 2,200,440 3.9015 1.828 1.824 1.838 1.819 1.828 1,206,073 1.8245 0.26%
2014-06-20 0 3.900 3.900 3.950 3.900 3.910 70,000 273,020 3.9003 1.824 1.824 1.847 1.824 1.828 149,690 1.8239 -0.26%
2014-06-19 0 3.910 3.900 3.950 3.870 3.920 158,000 617,800 3.9101 1.828 1.824 1.847 1.810 1.833 337,871 1.8285 1.30%
2014-06-18 0 3.860 3.860 3.900 3.830 3.860 10,000 38,480 3.8480 1.805 1.805 1.824 1.791 1.805 21,384 1.7995 -1.03%
2014-06-17 0 3.900 3.900 3.930 3.830 3.900 670,000 2,589,700 3.8652 1.824 1.824 1.838 1.791 1.824 1,432,746 1.8075 -0.51%
2014-06-16 0 3.920 3.910 3.950 3.870 3.970 132,000 514,680 3.8991 1.833 1.828 1.847 1.810 1.857 282,272 1.8233 1.55%
2014-06-13 0 3.860 3.860 3.870 3.850 3.850 90,000 346,500 3.8500 1.805 1.805 1.810 1.800 1.800 192,458 1.8004 0.26%
2014-06-12 0 3.850 3.850 3.870 3.830 3.870 210,000 809,880 3.8566 1.800 1.800 1.810 1.791 1.810 449,070 1.8035 0.52%
2014-06-11 0 3.830 3.820 3.840 3.820 3.830 92,000 352,080 3.8270 1.791 1.786 1.796 1.786 1.791 196,735 1.7896 -0.26%
2014-06-10 0 3.840 3.830 3.880 3.810 3.900 206,000 792,900 3.8490 1.796 1.791 1.814 1.782 1.824 440,516 1.7999 -0.52%
2014-06-09 0 3.860 3.850 3.890 3.850 3.930 290,000 1,125,420 3.8808 1.805 1.800 1.819 1.800 1.838 620,144 1.8148 -0.52%
2014-06-06 0 3.880 3.860 3.910 3.820 3.930 378,000 1,471,140 3.8919 1.814 1.805 1.828 1.786 1.838 808,325 1.8200 -0.51%
2014-06-05 0 3.900 3.900 3.940 3.900 3.910 6,000 23,440 3.9067 1.824 1.824 1.842 1.824 1.828 12,831 1.8269 -0.26%
2014-06-04 0 3.910 3.900 3.940 3.900 4.030 724,000 2,857,740 3.9472 1.828 1.824 1.842 1.824 1.885 1,548,221 1.8458 -2.01%
2014-06-03 0 3.990 3.930 3.990 3.930 4.090 142,000 564,660 3.9765 1.866 1.838 1.866 1.838 1.913 303,657 1.8595 -1.24%
2014-05-30 0 4.040 4.040 4.050 3.730 4.030 428,000 1,674,520 3.9124 1.889 1.889 1.894 1.744 1.885 915,247 1.8296 4.39%
2014-05-29 0 3.870 3.870 3.930 3.870 3.900 356,000 1,387,980 3.8988 1.810 1.810 1.838 1.810 1.824 761,280 1.8232 -0.77%
2014-05-28 0 3.900 3.800 3.900 3.800 3.900 256,000 984,840 3.8470 1.824 1.777 1.824 1.777 1.824 547,437 1.7990 3.45%
2014-05-27 0 3.770 3.750 3.770 3.750 3.780 110,000 415,500 3.7773 1.763 1.754 1.763 1.754 1.768 235,227 1.7664 -0.79%
2014-05-26 0 3.800 3.630 3.800 - - 0 0 - 1.777 1.698 1.777 - - 0 - 0.00%
2014-05-23 0 3.800 3.770 3.830 3.750 3.840 52,000 197,900 3.8058 1.777 1.763 1.791 1.754 1.796 111,198 1.7797 1.88%
2014-05-22 0 3.730 3.740 3.830 3.700 3.820 324,000 1,219,700 3.7645 1.744 1.749 1.791 1.730 1.786 692,850 1.7604 -3.12%
2014-05-21 0 3.850 3.800 3.850 3.750 3.850 74,000 282,840 3.8222 1.800 1.777 1.800 1.754 1.800 158,244 1.7874 0.26%
2014-05-20 0 3.840 3.840 3.880 3.820 3.860 326,000 1,252,460 3.8419 1.796 1.796 1.814 1.786 1.805 697,127 1.7966 1.86%
2014-05-19 0 3.770 3.770 3.830 3.770 3.770 48,000 180,960 3.7700 1.763 1.763 1.791 1.763 1.763 102,644 1.7630 0.27%
2014-05-16 0 3.830 3.810 3.840 3.810 3.870 130,000 498,160 3.8320 1.758 1.749 1.763 1.749 1.777 283,171 1.7592 -0.26%
2014-05-15 0 3.840 3.840 3.860 3.830 3.890 781,000 3,004,890 3.8475 1.763 1.763 1.772 1.758 1.786 1,701,204 1.7663 0.26%
2014-05-14 0 3.830 3.780 3.830 3.780 3.900 30,500 116,575 3.8221 1.758 1.735 1.758 1.735 1.790 66,436 1.7547 0.52%
2014-05-13 0 3.810 3.780 3.810 3.620 3.810 270,000 1,022,580 3.7873 1.749 1.735 1.749 1.662 1.749 588,124 1.7387 1.60%
2014-05-12 0 3.750 3.680 3.770 3.670 3.800 182,000 684,700 3.7621 1.722 1.689 1.731 1.685 1.745 396,439 1.7271 0.81%
2014-05-09 0 3.720 3.680 3.730 3.660 3.720 74,000 273,800 3.7000 1.708 1.689 1.712 1.680 1.708 161,190 1.6986 1.64%
2014-05-08 0 3.660 3.620 3.720 3.660 3.660 12,000 43,920 3.6600 1.680 1.662 1.708 1.680 1.680 26,139 1.6803 0.83%
2014-05-07 0 3.630 3.600 3.760 3.580 3.850 264,000 967,080 3.6632 1.666 1.653 1.726 1.644 1.767 575,055 1.6817 1.40%
2014-05-05 0 3.580 3.580 3.630 3.580 3.650 234,000 844,880 3.6106 1.644 1.644 1.666 1.644 1.676 509,708 1.6576 -1.65%
2014-05-02 0 3.640 3.640 3.690 3.560 3.590 16,000 57,180 3.5738 1.671 1.671 1.694 1.634 1.648 34,852 1.6407 -1.62%
2014-04-30 0 3.700 3.700 3.730 3.690 3.700 112,000 414,320 3.6993 1.699 1.699 1.712 1.694 1.699 243,963 1.6983 -0.27%
2014-04-29 0 3.710 3.710 3.740 3.680 3.720 166,000 613,040 3.6930 1.703 1.703 1.717 1.689 1.708 361,588 1.6954 0.27%
2014-04-28 0 3.700 3.680 3.700 3.640 3.740 274,000 1,010,960 3.6896 1.699 1.689 1.699 1.671 1.717 596,837 1.6939 0.54%
2014-04-25 0 3.680 3.680 3.700 3.600 3.680 322,000 1,176,020 3.6522 1.689 1.689 1.699 1.653 1.689 701,393 1.6767 1.10%
2014-04-24 0 3.640 3.640 3.650 3.640 3.680 138,000 504,300 3.6543 1.671 1.671 1.676 1.671 1.689 300,597 1.6777 0.28%
2014-04-23 0 3.630 3.610 3.650 3.590 3.630 124,000 446,400 3.6000 1.666 1.657 1.676 1.648 1.666 270,102 1.6527 -0.55%
2014-04-22 0 3.650 3.650 3.680 3.570 3.680 234,000 851,680 3.6397 1.676 1.676 1.689 1.639 1.689 509,708 1.6709 2.24%
2014-04-17 0 3.570 3.550 3.630 3.540 3.610 60,000 215,340 3.5890 1.639 1.630 1.666 1.625 1.657 130,694 1.6477 0.00%
2014-04-16 0 3.570 3.510 3.580 3.510 3.600 92,000 324,620 3.5285 1.639 1.611 1.644 1.611 1.653 200,398 1.6199 1.71%
2014-04-15 0 3.510 3.510 3.600 3.510 3.560 296,000 1,042,440 3.5218 1.611 1.611 1.653 1.611 1.634 644,759 1.6168 -1.40%
2014-04-14 0 3.560 3.520 3.570 3.510 3.560 186,000 654,370 3.5181 1.634 1.616 1.639 1.611 1.634 405,152 1.6151 1.71%
2014-04-11 0 3.500 3.500 3.540 3.500 3.540 50,000 175,720 3.5144 1.607 1.607 1.625 1.607 1.625 108,912 1.6134 -0.28%
2014-04-10 0 3.510 3.510 3.530 3.390 3.510 170,000 596,040 3.5061 1.611 1.611 1.621 1.556 1.611 370,300 1.6096 0.29%
2014-04-09 0 3.500 3.500 3.520 3.460 3.500 116,000 404,520 3.4872 1.607 1.607 1.616 1.588 1.607 252,676 1.6009 0.00%
2014-04-08 0 3.500 3.490 3.530 3.480 3.500 95,000 332,260 3.4975 1.607 1.602 1.621 1.598 1.607 206,933 1.6056 0.00%
2014-04-07 0 3.500 3.490 3.530 3.460 3.500 46,000 160,700 3.4935 1.607 1.602 1.621 1.588 1.607 100,199 1.6038 -0.57%
2014-04-04 0 3.520 3.500 3.520 3.460 3.520 113,000 395,300 3.4982 1.616 1.607 1.616 1.588 1.616 246,141 1.6060 1.44%
2014-04-03 0 3.470 3.470 3.480 3.470 3.570 82,000 286,300 3.4915 1.593 1.593 1.598 1.593 1.639 178,616 1.6029 0.29%
2014-04-02 0 3.460 3.460 3.490 3.440 3.500 188,000 654,460 3.4812 1.588 1.588 1.602 1.579 1.607 409,509 1.5982 1.76%
2014-04-01 0 3.400 3.400 3.420 3.400 3.420 144,000 491,040 3.4100 1.561 1.561 1.570 1.561 1.570 313,666 1.5655 -0.58%
2014-03-31 0 3.420 3.370 3.470 3.420 3.470 40,000 138,240 3.4560 1.570 1.547 1.593 1.570 1.593 87,130 1.5866 0.00%
2014-03-28 0 3.420 3.400 3.500 3.390 3.490 138,000 471,920 3.4197 1.570 1.561 1.607 1.556 1.602 300,597 1.5699 0.88%
2014-03-27 0 3.390 3.340 3.410 3.310 3.410 240,000 810,340 3.3764 1.556 1.533 1.565 1.520 1.565 522,777 1.5501 -0.59%
2014-03-26 0 3.410 3.380 3.460 3.370 3.490 74,000 253,400 3.4243 1.565 1.552 1.588 1.547 1.602 161,190 1.5721 0.29%
2014-03-25 0 3.400 3.380 3.420 3.390 3.400 14,000 47,580 3.3986 1.561 1.552 1.570 1.556 1.561 30,495 1.5602 -0.29%
2014-03-24 0 3.410 3.410 3.450 3.380 3.450 156,000 531,540 3.4073 1.565 1.565 1.584 1.552 1.584 339,805 1.5642 0.00%
2014-03-21 0 3.410 3.410 3.440 3.360 3.540 126,000 429,700 3.4103 1.565 1.565 1.579 1.543 1.625 274,458 1.5656 -1.16%
2014-03-20 0 3.450 3.450 3.480 3.410 3.450 240,000 827,020 3.4459 1.584 1.584 1.598 1.565 1.584 522,777 1.5820 -0.58%
2014-03-19 0 3.470 3.470 3.500 3.420 3.470 200,000 689,920 3.4496 1.593 1.593 1.607 1.570 1.593 435,648 1.5837 1.46%
2014-03-18 0 3.420 3.420 3.460 3.410 3.460 52,000 178,700 3.4365 1.570 1.570 1.588 1.565 1.588 113,268 1.5777 0.29%
2014-03-17 0 3.410 3.410 3.460 3.410 3.550 278,000 970,760 3.4919 1.565 1.565 1.588 1.565 1.630 605,550 1.6031 -3.40%
2014-03-14 0 3.530 3.460 3.530 3.400 3.530 224,000 780,790 3.4857 1.621 1.588 1.621 1.561 1.621 487,925 1.6002 -0.28%
2014-03-13 0 3.540 3.460 3.570 3.430 3.540 94,000 325,880 3.4668 1.625 1.588 1.639 1.575 1.625 204,754 1.5916 3.21%
2014-03-12 0 3.430 3.430 3.480 3.410 3.450 64,000 218,960 3.4213 1.575 1.575 1.598 1.565 1.584 139,407 1.5707 -2.56%
2014-03-11 0 3.520 3.520 3.560 3.520 3.530 28,000 98,580 3.5207 1.616 1.616 1.634 1.616 1.621 60,991 1.6163 -0.56%
2014-03-10 0 3.540 3.540 3.570 3.410 3.570 180,000 633,120 3.5173 1.625 1.625 1.639 1.565 1.639 392,083 1.6148 -0.56%
2014-03-07 0 3.560 3.560 3.600 3.560 3.610 132,000 474,480 3.5945 1.634 1.634 1.653 1.634 1.657 287,527 1.6502 0.56%
2014-03-06 0 3.540 3.540 3.570 3.510 3.600 58,000 205,980 3.5514 1.625 1.625 1.639 1.611 1.653 126,338 1.6304 -1.39%
2014-03-05 0 3.590 3.630 3.640 3.570 3.630 186,750 669,950 3.5874 1.648 1.666 1.671 1.639 1.666 406,786 1.6469 0.28%
2014-03-04 0 3.580 3.560 3.600 3.560 3.650 116,000 419,160 3.6134 1.644 1.634 1.653 1.634 1.676 252,676 1.6589 -1.92%
2014-03-03 0 3.650 3.560 3.650 3.570 3.680 98,000 359,160 3.6649 1.676 1.634 1.676 1.639 1.689 213,467 1.6825 -1.88%
2014-02-28 0 3.720 3.680 3.720 3.640 3.740 114,000 418,900 3.6746 1.708 1.689 1.708 1.671 1.717 248,319 1.6869 2.20%
2014-02-27 0 3.640 3.600 3.640 3.620 3.650 66,000 239,900 3.6348 1.671 1.653 1.671 1.662 1.676 143,764 1.6687 -0.55%
2014-02-26 0 3.660 3.630 3.660 3.560 4.000 548,000 2,020,240 3.6866 1.680 1.666 1.680 1.634 1.836 1,193,675 1.6925 1.39%
2014-02-25 0 3.610 3.550 3.610 3.560 3.700 200,009 735,092 3.6753 1.657 1.630 1.657 1.634 1.699 435,667 1.6873 -0.55%
2014-02-24 0 3.630 3.560 3.640 3.510 3.640 142,000 505,120 3.5572 1.666 1.634 1.671 1.611 1.671 309,310 1.6331 2.54%
2014-02-21 0 3.540 3.540 3.600 3.520 3.570 220,000 777,620 3.5346 1.625 1.625 1.653 1.616 1.639 479,212 1.6227 0.57%
2014-02-20 0 3.520 3.520 3.530 3.500 3.560 124,000 435,980 3.5160 1.616 1.616 1.621 1.607 1.634 270,102 1.6141 -0.28%
2014-02-19 0 3.530 3.510 3.570 3.510 3.650 262,000 927,320 3.5394 1.621 1.611 1.639 1.611 1.676 570,698 1.6249 -0.56%
2014-02-18 0 3.550 3.540 3.670 3.520 3.550 46,000 162,660 3.5361 1.630 1.625 1.685 1.616 1.630 100,199 1.6234 -1.39%
2014-02-17 0 3.600 3.600 3.670 3.600 3.610 18,000 64,820 3.6011 1.653 1.653 1.685 1.653 1.657 39,208 1.6532 -2.44%
2014-02-14 0 3.690 3.650 3.690 3.600 3.730 38,000 137,860 3.6279 1.694 1.676 1.694 1.653 1.712 82,773 1.6655 2.50%
2014-02-13 0 3.600 3.570 3.600 3.560 3.660 440,000 1,595,900 3.6270 1.653 1.639 1.653 1.634 1.680 958,425 1.6651 0.84%
2014-02-12 0 3.570 3.550 3.610 3.510 3.710 634,000 2,292,600 3.6161 1.639 1.630 1.657 1.611 1.703 1,381,003 1.6601 2.88%
2014-02-11 0 3.470 3.470 3.500 3.440 3.670 858,005 3,049,017 3.5536 1.593 1.593 1.607 1.579 1.685 1,868,939 1.6314 0.29%
2014-02-10 0 3.460 3.400 3.450 3.490 3.500 144,000 503,700 3.4979 1.588 1.561 1.584 1.602 1.607 313,666 1.6058 0.29%
2014-02-07 0 3.450 3.430 3.450 3.450 3.460 118,000 408,120 3.4586 1.584 1.575 1.584 1.584 1.588 257,032 1.5878 -1.43%
2014-02-06 0 3.500 3.480 3.500 3.430 3.500 52,000 180,200 3.4654 1.607 1.598 1.607 1.575 1.607 113,268 1.5909 1.45%
2014-02-05 0 3.450 3.450 3.500 3.430 3.500 152,000 524,440 3.4503 1.584 1.584 1.607 1.575 1.607 331,092 1.5840 0.00%
2014-02-04 0 3.450 3.450 3.590 3.450 3.600 186,000 662,900 3.5640 1.584 1.584 1.648 1.584 1.653 405,152 1.6362 -3.63%
2014-01-30 0 3.580 3.490 3.590 3.410 3.580 102,000 351,900 3.4500 1.644 1.602 1.648 1.565 1.644 222,180 1.5838 1.13%
2014-01-29 0 3.540 3.540 3.570 3.430 3.500 164,000 571,160 3.4827 1.625 1.625 1.639 1.575 1.607 357,231 1.5989 2.02%
2014-01-28 0 3.470 3.470 3.500 3.420 3.500 164,000 570,080 3.4761 1.593 1.593 1.607 1.570 1.607 357,231 1.5958 0.87%
2014-01-27 0 3.440 3.440 3.470 3.400 3.590 706,000 2,439,840 3.4559 1.579 1.579 1.593 1.561 1.648 1,537,836 1.5865 -6.27%
2014-01-24 0 3.670 3.600 3.700 3.600 3.740 110,000 407,920 3.7084 1.685 1.653 1.699 1.653 1.717 239,606 1.7025 2.80%
2014-01-23 0 3.570 3.570 3.660 3.560 3.610 96,000 343,900 3.5823 1.639 1.639 1.680 1.634 1.657 209,111 1.6446 -2.46%
2014-01-22 0 3.660 3.650 3.660 3.550 3.720 552,000 2,010,160 3.6416 1.680 1.676 1.680 1.630 1.708 1,202,387 1.6718 1.67%
2014-01-21 0 3.600 3.600 3.660 3.530 3.730 824,000 2,984,200 3.6216 1.653 1.653 1.680 1.621 1.712 1,794,868 1.6626 -0.28%
2014-01-20 0 3.610 3.610 3.640 3.600 3.690 190,000 687,200 3.6168 1.657 1.657 1.671 1.653 1.694 413,865 1.6604 -2.70%
2014-01-17 0 3.710 3.700 3.750 3.510 3.950 1,296,000 4,712,120 3.6359 1.703 1.699 1.722 1.611 1.813 2,822,997 1.6692 0.54%
2014-01-16 0 3.690 3.680 3.700 3.600 3.750 532,500 1,949,385 3.6608 1.694 1.689 1.699 1.653 1.722 1,159,912 1.6806 -1.60%
2014-01-15 0 3.750 3.750 3.770 3.670 3.840 220,000 830,040 3.7729 1.722 1.722 1.731 1.685 1.763 479,212 1.7321 -3.85%
2014-01-14 0 3.900 3.890 3.940 3.880 3.950 202,000 786,460 3.8934 1.790 1.786 1.809 1.781 1.813 440,004 1.7874 1.30%
2014-01-13 0 3.850 3.830 3.930 3.810 3.960 410,000 1,565,300 3.8178 1.767 1.758 1.804 1.749 1.818 893,078 1.7527 -0.52%
2014-01-10 0 3.870 3.860 3.900 3.850 4.020 538,000 2,095,420 3.8948 1.777 1.772 1.790 1.767 1.846 1,171,892 1.7881 -4.91%
2014-01-09 0 4.070 4.000 4.070 4.080 4.090 14,000 57,140 4.0814 1.868 1.836 1.868 1.873 1.878 30,495 1.8737 -1.21%
2014-01-08 0 4.120 4.050 4.130 4.020 4.130 130,004 527,315 4.0561 1.891 1.859 1.896 1.846 1.896 283,180 1.8621 0.00%
2014-01-07 0 4.120 4.120 4.150 4.110 4.130 50,000 206,040 4.1208 1.891 1.891 1.905 1.887 1.896 108,912 1.8918 -1.20%
2014-01-06 0 4.170 4.130 4.170 4.130 4.180 192,000 794,380 4.1374 1.914 1.896 1.914 1.896 1.919 418,222 1.8994 0.97%
2014-01-03 0 4.130 4.100 4.140 4.000 4.170 118,000 482,640 4.0902 1.896 1.882 1.901 1.836 1.914 257,032 1.8777 1.23%
2014-01-02 0 4.080 4.080 4.210 4.080 4.240 114,000 470,600 4.1281 1.873 1.873 1.933 1.873 1.947 248,319 1.8951 -2.63%
2013-12-31 0 4.190 4.150 4.190 4.140 4.210 40,000 166,160 4.1540 1.924 1.905 1.924 1.901 1.933 87,130 1.9070 -0.48%
2013-12-30 0 4.210 4.140 4.210 4.140 4.250 188,000 790,260 4.2035 1.933 1.901 1.933 1.901 1.951 409,509 1.9298 1.45%
2013-12-27 0 4.150 4.130 4.180 4.110 4.200 38,000 157,380 4.1416 1.905 1.896 1.919 1.887 1.928 82,773 1.9013 -1.89%
2013-12-24 0 4.230 4.120 4.230 4.200 4.230 36,269 152,736 4.2112 1.942 1.891 1.942 1.928 1.942 79,003 1.9333 1.68%
2013-12-23 0 4.160 4.160 4.200 4.100 4.160 84,000 347,820 4.1407 1.910 1.910 1.928 1.882 1.910 182,972 1.9009 1.22%
2013-12-20 0 4.110 4.100 4.120 4.100 4.200 238,000 980,920 4.1215 1.887 1.882 1.891 1.882 1.928 518,421 1.8921 -2.14%
2013-12-19 0 4.200 4.150 4.200 4.150 4.230 222,000 931,800 4.1973 1.928 1.905 1.928 1.905 1.942 483,569 1.9269 -1.18%
2013-12-18 0 4.250 4.230 4.250 4.120 4.250 252,000 1,056,920 4.1941 1.951 1.942 1.951 1.891 1.951 548,916 1.9255 1.43%
2013-12-17 0 4.190 4.190 4.200 4.150 4.200 298,000 1,247,940 4.1877 1.924 1.924 1.928 1.905 1.928 649,115 1.9225 0.00%
2013-12-16 0 4.190 4.190 4.230 4.050 4.200 420,000 1,728,180 4.1147 1.924 1.924 1.942 1.859 1.928 914,860 1.8890 -0.48%
2013-12-13 0 4.210 4.170 4.210 4.140 4.210 214,000 895,120 4.1828 1.933 1.914 1.933 1.901 1.933 466,143 1.9203 -1.64%
2013-12-12 0 4.280 4.280 4.300 4.090 4.310 344,000 1,464,940 4.2585 1.965 1.965 1.974 1.878 1.979 749,314 1.9550 3.63%
2013-12-11 0 4.130 4.130 4.220 4.100 4.280 196,000 818,420 4.1756 1.896 1.896 1.937 1.882 1.965 426,935 1.9170 -3.95%
2013-12-10 0 4.300 4.250 4.310 4.210 4.350 306,000 1,322,980 4.3235 1.974 1.951 1.979 1.933 1.997 666,541 1.9848 1.65%
2013-12-09 0 4.230 4.230 4.310 4.180 4.350 162,000 686,780 4.2394 1.942 1.942 1.979 1.919 1.997 352,875 1.9462 0.48%
2013-12-06 0 4.210 4.210 4.260 4.090 4.250 362,000 1,511,560 4.1756 1.933 1.933 1.956 1.878 1.951 788,522 1.9170 -2.09%
2013-12-05 0 4.300 4.220 4.330 4.230 4.410 893,421 3,864,919 4.3260 1.974 1.937 1.988 1.942 2.025 1,946,084 1.9860 -1.60%
2013-12-04 0 4.370 4.340 4.400 4.260 4.400 544,000 2,369,420 4.3556 2.006 1.992 2.020 1.956 2.020 1,184,962 1.9996 1.16%
2013-12-03 0 4.320 4.270 4.330 4.050 4.400 1,714,000 7,352,740 4.2898 1.983 1.960 1.988 1.859 2.020 3,733,500 1.9694 6.67%
2013-12-02 0 4.050 4.010 4.050 3.760 4.050 1,592,000 6,187,900 3.8869 1.859 1.841 1.859 1.726 1.859 3,467,755 1.7844 6.30%
2013-11-29 0 3.810 3.730 3.830 3.680 3.880 430,000 1,618,640 3.7643 1.749 1.712 1.758 1.689 1.781 936,642 1.7281 2.97%
2013-11-28 0 3.700 3.680 3.700 3.680 3.750 34,000 125,940 3.7041 1.699 1.689 1.699 1.689 1.722 74,060 1.7005 -1.33%
2013-11-27 0 3.750 3.700 3.770 3.660 3.780 152,000 570,940 3.7562 1.722 1.699 1.731 1.680 1.735 331,092 1.7244 2.18%
2013-11-26 0 3.670 3.670 3.720 3.670 3.750 224,000 832,120 3.7148 1.685 1.685 1.708 1.685 1.722 487,925 1.7054 -1.61%
2013-11-25 0 3.730 3.690 3.730 3.700 3.750 262,000 974,140 3.7181 1.712 1.694 1.712 1.699 1.722 570,698 1.7069 0.81%
2013-11-22 0 3.700 3.700 3.720 3.650 3.790 636,000 2,367,920 3.7231 1.699 1.699 1.708 1.676 1.740 1,385,359 1.7092 0.82%
2013-11-21 0 3.670 3.670 3.700 3.650 3.700 82,000 300,980 3.6705 1.685 1.685 1.699 1.676 1.699 178,616 1.6851 0.00%
2013-11-20 0 3.670 3.670 3.700 3.670 3.720 70,000 258,340 3.6906 1.685 1.685 1.699 1.685 1.708 152,477 1.6943 -1.08%
2013-11-19 0 3.710 3.700 3.740 3.710 3.760 70,000 260,960 3.7280 1.703 1.699 1.717 1.703 1.726 152,477 1.7115 -1.85%
2013-11-18 0 3.780 3.710 3.780 3.700 3.800 400,000 1,496,780 3.7420 1.735 1.703 1.735 1.699 1.745 871,295 1.7179 2.16%
2013-11-15 0 3.700 3.700 3.750 3.650 3.700 76,000 279,800 3.6816 1.699 1.699 1.722 1.676 1.699 165,546 1.6902 0.82%
2013-11-14 0 3.670 3.650 3.680 3.630 3.700 104,000 380,480 3.6585 1.685 1.676 1.689 1.666 1.699 226,537 1.6796 0.00%
2013-11-13 0 3.670 3.650 3.690 3.630 3.700 216,000 788,880 3.6522 1.685 1.676 1.694 1.666 1.699 470,499 1.6767 -2.13%
2013-11-12 0 3.750 3.700 3.750 3.650 3.790 154,000 575,360 3.7361 1.722 1.699 1.722 1.676 1.740 335,449 1.7152 -1.32%
2013-11-11 0 3.800 3.710 3.800 3.630 3.800 336,000 1,254,760 3.7344 1.745 1.703 1.745 1.666 1.745 731,888 1.7144 1.88%
2013-11-08 0 3.730 3.730 3.750 3.700 3.780 196,000 727,240 3.7104 1.712 1.712 1.722 1.699 1.735 426,935 1.7034 -1.32%
2013-11-07 0 3.780 3.740 3.790 3.650 3.790 168,000 622,280 3.7040 1.735 1.717 1.740 1.676 1.740 365,944 1.7005 1.07%
2013-11-06 0 3.740 3.710 3.780 3.680 3.800 272,000 1,019,080 3.7466 1.717 1.703 1.735 1.689 1.745 592,481 1.7200 1.63%
2013-11-05 0 3.680 3.680 3.720 3.650 3.800 294,000 1,086,880 3.6969 1.689 1.689 1.708 1.676 1.745 640,402 1.6972 -3.16%
2013-11-04 0 3.800 3.770 3.800 3.600 3.800 928,000 3,471,200 3.7405 1.745 1.731 1.745 1.653 1.745 2,021,405 1.7172 4.68%
2013-11-01 0 3.630 3.610 3.630 3.450 3.660 260,000 924,640 3.5563 1.666 1.657 1.666 1.584 1.680 566,342 1.6327 3.13%
2013-10-31 0 3.520 3.520 3.550 3.410 3.500 32,000 110,980 3.4681 1.616 1.616 1.630 1.565 1.607 69,704 1.5922 0.57%
2013-10-30 0 3.500 3.410 3.550 3.370 3.500 96,000 327,300 3.4094 1.607 1.565 1.630 1.547 1.607 209,111 1.5652 4.17%
2013-10-29 0 3.360 3.350 3.480 3.330 3.380 727,576 2,443,340 3.3582 1.543 1.538 1.598 1.529 1.552 1,584,834 1.5417 0.90%
2013-10-28 0 3.330 3.330 3.350 3.170 3.420 710,000 2,369,300 3.3370 1.529 1.529 1.538 1.455 1.570 1,546,549 1.5320 -0.89%
2013-10-25 0 3.360 3.360 3.420 3.360 3.450 948,000 3,239,980 3.4177 1.543 1.543 1.570 1.543 1.584 2,064,970 1.5690 -2.61%
2013-10-24 0 3.450 3.420 3.450 3.400 3.460 154,000 527,560 3.4257 1.584 1.570 1.584 1.561 1.588 335,449 1.5727 0.00%
2013-10-23 0 3.450 3.450 3.500 3.450 3.510 142,000 494,500 3.4824 1.584 1.584 1.607 1.584 1.611 309,310 1.5987 -2.54%
2013-10-22 0 3.540 3.540 3.590 3.440 3.540 236,000 820,860 3.4782 1.625 1.625 1.648 1.579 1.625 514,064 1.5968 1.14%
2013-10-21 0 3.500 3.470 3.500 3.440 3.510 440,000 1,533,040 3.4842 1.607 1.593 1.607 1.579 1.611 958,425 1.5995 1.16%
2013-10-18 0 3.460 3.460 3.580 3.450 3.600 74,000 259,020 3.5003 1.588 1.588 1.644 1.584 1.653 161,190 1.6069 0.29%
2013-10-17 0 3.450 3.450 3.520 3.450 3.600 34,000 120,500 3.5441 1.584 1.584 1.616 1.584 1.653 74,060 1.6271 -1.43%
2013-10-16 0 3.500 3.500 3.550 - - 0 0 - 1.607 1.607 1.630 - - 0 - 2.04%
2013-10-15 0 3.430 3.430 3.500 3.420 3.600 708,000 2,485,440 3.5105 1.575 1.575 1.607 1.570 1.653 1,542,193 1.6116 -4.19%
2013-10-11 0 3.580 3.580 3.650 3.560 3.700 112,000 408,320 3.6457 1.644 1.644 1.676 1.634 1.699 243,963 1.6737 -0.83%
2013-10-10 0 3.610 3.610 3.660 3.550 3.670 206,000 755,420 3.6671 1.657 1.657 1.680 1.630 1.685 448,717 1.6835 -1.63%
2013-10-09 0 3.670 3.550 3.670 3.540 3.670 46,000 167,420 3.6396 1.685 1.630 1.685 1.625 1.685 100,199 1.6709 3.97%
2013-10-08 0 3.530 3.530 3.580 - - 0 0 - 1.621 1.621 1.644 - - 0 - 0.28%
2013-10-07 0 3.520 3.520 3.600 3.470 3.660 530,000 1,876,700 3.5409 1.616 1.616 1.653 1.593 1.680 1,154,466 1.6256 -1.68%
2013-10-04 0 3.580 3.580 3.630 3.550 3.750 312,000 1,137,420 3.6456 1.644 1.644 1.666 1.630 1.722 679,610 1.6736 -1.92%
2013-10-03 0 3.650 3.650 3.750 3.600 3.840 432,000 1,616,550 3.7420 1.676 1.676 1.722 1.653 1.763 940,999 1.7179 1.11%
2013-10-02 0 3.610 3.610 3.720 3.610 3.880 246,000 941,100 3.8256 1.657 1.657 1.708 1.657 1.781 535,847 1.7563 -5.00%
2013-09-30 0 3.800 3.680 3.820 3.700 3.880 300,000 1,142,980 3.8099 1.745 1.689 1.754 1.699 1.781 653,471 1.7491 0.53%
2013-09-27 0 3.780 3.760 3.820 3.740 3.890 235,700 899,184 3.8150 1.735 1.726 1.754 1.717 1.786 513,411 1.7514 -0.53%
2013-09-26 0 3.800 3.700 3.800 3.700 3.940 422,000 1,598,600 3.7882 1.745 1.699 1.745 1.699 1.809 919,217 1.7391 1.33%
2013-09-25 0 3.750 3.690 3.750 3.620 3.840 130,380 491,985 3.7735 1.722 1.694 1.722 1.662 1.763 283,999 1.7323 0.00%
2013-09-24 0 3.750 3.700 3.750 3.700 3.780 312,000 1,164,520 3.7324 1.722 1.699 1.722 1.699 1.735 679,610 1.7135 1.35%
2013-09-23 0 3.700 3.650 3.750 3.700 3.700 98,000 362,600 3.7000 1.699 1.676 1.722 1.699 1.699 213,467 1.6986 0.00%
2013-09-19 0 3.700 3.660 3.710 3.660 3.700 260,000 961,200 3.6969 1.699 1.680 1.703 1.680 1.699 566,342 1.6972 0.54%
2013-09-18 0 3.680 3.650 3.680 3.680 3.700 106,000 391,960 3.6977 1.689 1.676 1.689 1.689 1.699 230,893 1.6976 -0.27%
2013-09-17 0 3.690 3.680 3.690 3.690 3.750 344,000 1,273,640 3.7024 1.694 1.689 1.694 1.694 1.722 749,314 1.6997 -0.27%
2013-09-16 0 3.700 3.700 3.730 3.690 3.780 346,000 1,282,360 3.7062 1.699 1.699 1.712 1.694 1.735 753,670 1.7015 0.00%
2013-09-13 0 3.700 3.700 3.730 3.660 3.700 156,000 575,500 3.6891 1.699 1.699 1.712 1.680 1.699 339,805 1.6936 0.00%
2013-09-12 0 3.700 3.670 3.750 3.660 3.700 40,000 147,240 3.6810 1.699 1.685 1.722 1.680 1.699 87,130 1.6899 1.37%
2013-09-11 0 3.650 3.650 3.720 3.650 3.750 306,000 1,123,200 3.6706 1.676 1.676 1.708 1.676 1.722 666,541 1.6851 -2.67%
2013-09-10 0 3.750 3.710 3.750 3.580 3.760 658,000 2,402,740 3.6516 1.722 1.703 1.722 1.644 1.726 1,433,281 1.6764 3.31%
2013-09-09 0 3.630 3.610 3.630 3.280 3.650 579,970 2,032,413 3.5043 1.666 1.657 1.666 1.506 1.676 1,263,313 1.6088 12.38%
2013-09-06 0 3.230 3.230 3.280 3.230 3.300 26,000 85,520 3.2892 1.483 1.483 1.506 1.483 1.515 56,634 1.5100 -1.52%
2013-09-05 0 3.280 3.260 3.280 3.260 3.370 156,000 511,820 3.2809 1.506 1.497 1.506 1.497 1.547 339,805 1.5062 0.61%
2013-09-04 0 3.260 3.220 3.270 3.250 3.270 28,000 91,220 3.2579 1.497 1.478 1.501 1.492 1.501 60,991 1.4956 1.24%
2013-09-03 0 3.220 3.220 3.240 3.190 3.270 210,000 675,340 3.2159 1.478 1.478 1.487 1.464 1.501 457,430 1.4764 -0.31%
2013-09-02 0 3.230 3.200 3.230 3.230 3.300 56,000 181,660 3.2439 1.483 1.469 1.483 1.483 1.515 121,981 1.4892 0.00%
2013-08-30 0 3.230 3.200 3.280 3.190 3.280 100,000 321,860 3.2186 1.483 1.469 1.506 1.464 1.506 217,824 1.4776 0.00%
2013-08-29 0 3.230 3.200 3.280 3.200 3.270 52,000 166,700 3.2058 1.483 1.469 1.506 1.469 1.501 113,268 1.4717 0.62%
2013-08-28 0 3.210 3.200 3.300 3.190 3.300 60,000 192,760 3.2127 1.474 1.469 1.515 1.464 1.515 130,694 1.4749 0.63%
2013-08-27 0 3.190 3.190 3.270 3.180 3.300 64,000 205,640 3.2131 1.464 1.464 1.501 1.460 1.515 139,407 1.4751 -0.31%
2013-08-26 0 3.200 3.180 3.210 3.160 3.330 254,000 813,880 3.2043 1.469 1.460 1.474 1.451 1.529 553,273 1.4710 0.63%
2013-08-23 0 3.180 3.180 3.200 3.180 3.200 522,000 1,667,800 3.1950 1.460 1.460 1.469 1.460 1.469 1,137,040 1.4668 -0.62%
2013-08-22 0 3.200 3.190 3.200 3.200 3.200 108,000 345,600 3.2000 1.469 1.464 1.469 1.469 1.469 235,250 1.4691 0.00%
2013-08-21 0 3.200 3.200 3.230 3.200 3.210 134,000 428,900 3.2007 1.469 1.469 1.483 1.469 1.474 291,884 1.4694 0.00%
2013-08-20 0 3.200 3.190 3.210 3.180 3.210 128,000 410,080 3.2038 1.469 1.464 1.474 1.460 1.474 278,814 1.4708 0.00%
2013-08-19 0 3.200 3.160 3.290 3.200 3.320 58,000 189,120 3.2607 1.469 1.451 1.510 1.469 1.524 126,338 1.4969 -3.03%
2013-08-16 0 3.300 3.240 3.300 3.220 3.480 56,000 184,760 3.2993 1.515 1.487 1.515 1.478 1.598 121,981 1.5147 0.00%
2013-08-15 0 3.300 3.240 3.300 3.300 3.300 40,000 132,000 3.3000 1.515 1.487 1.515 1.515 1.515 87,130 1.5150 -0.30%
2013-08-13 0 3.380 3.300 3.380 3.280 3.380 336,000 1,111,160 3.3070 1.520 1.484 1.520 1.475 1.520 747,366 1.4868 0.60%
2013-08-12 0 3.360 3.290 3.420 3.200 3.360 210,000 695,360 3.3112 1.511 1.479 1.538 1.439 1.511 467,104 1.4887 1.51%
2013-08-09 0 3.310 3.300 3.320 3.280 3.320 124,939 412,724 3.3034 1.488 1.484 1.493 1.475 1.493 277,902 1.4851 0.30%
2013-08-08 0 3.300 3.300 3.310 3.300 3.320 78,939 260,700 3.3026 1.484 1.484 1.488 1.484 1.493 175,584 1.4848 0.00%
2013-08-07 0 3.300 3.280 3.320 3.300 3.300 62,000 204,600 3.3000 1.484 1.475 1.493 1.484 1.484 137,907 1.4836 -0.90%
2013-08-06 0 3.330 3.300 3.390 3.300 3.400 170,000 570,580 3.3564 1.497 1.484 1.524 1.484 1.529 378,132 1.5089 -0.89%
2013-08-05 0 3.360 3.340 3.420 3.300 3.460 508,000 1,704,980 3.3563 1.511 1.502 1.538 1.484 1.556 1,129,946 1.5089 1.51%
2013-08-02 0 3.310 3.310 3.350 3.300 3.350 166,000 550,440 3.3159 1.488 1.488 1.506 1.484 1.506 369,234 1.4908 0.30%
2013-08-01 0 3.300 3.280 3.300 3.250 3.450 358,000 1,173,340 3.2775 1.484 1.475 1.484 1.461 1.551 796,301 1.4735 1.54%
2013-07-31 0 3.250 3.250 3.260 3.100 3.250 76,000 241,920 3.1832 1.461 1.461 1.466 1.394 1.461 169,047 1.4311 4.84%
2013-07-30 0 3.100 3.100 3.200 3.070 3.200 646,000 2,028,640 3.1403 1.394 1.394 1.439 1.380 1.439 1,436,900 1.4118 -3.13%
2013-07-29 0 3.200 3.200 3.490 3.100 3.200 202,000 642,000 3.1782 1.439 1.439 1.569 1.394 1.439 449,309 1.4289 0.00%
2013-07-26 0 3.200 3.200 3.290 3.150 3.200 76,000 242,860 3.1955 1.439 1.439 1.479 1.416 1.439 169,047 1.4366 1.59%
2013-07-25 0 3.150 3.150 3.180 3.150 3.260 324,000 1,041,760 3.2153 1.416 1.416 1.430 1.416 1.466 720,674 1.4455 -3.08%
2013-07-24 0 3.250 3.230 3.250 3.250 3.280 158,000 517,120 3.2729 1.461 1.452 1.461 1.461 1.475 351,440 1.4714 0.00%
2013-07-23 0 3.250 3.250 3.310 3.230 3.300 12,000 39,460 3.2883 1.461 1.461 1.488 1.452 1.484 26,692 1.4784 1.56%
2013-07-22 0 3.200 3.190 3.280 3.110 3.210 52,000 165,780 3.1881 1.439 1.434 1.475 1.398 1.443 115,664 1.4333 -2.74%
2013-07-19 0 3.290 3.260 3.290 3.290 3.290 4,000 13,160 3.2900 1.479 1.466 1.479 1.479 1.479 8,897 1.4791 0.00%
2013-07-18 0 3.290 3.290 3.360 3.280 3.280 8,000 26,260 3.2825 1.479 1.479 1.511 1.475 1.475 17,794 1.4757 -0.60%
2013-07-17 0 3.310 3.310 3.350 3.300 3.350 142,000 473,440 3.3341 1.488 1.488 1.506 1.484 1.506 315,851 1.4989 -0.30%
2013-07-16 0 3.320 3.270 3.340 3.250 3.320 190,000 627,540 3.3028 1.493 1.470 1.502 1.461 1.493 422,618 1.4849 2.15%
2013-07-15 0 3.250 3.220 3.290 3.180 3.250 86,000 277,780 3.2300 1.461 1.448 1.479 1.430 1.461 191,290 1.4521 0.93%
2013-07-12 0 3.220 3.220 3.320 3.220 3.220 2,000 6,440 3.2200 1.448 1.448 1.493 1.448 1.448 4,449 1.4476 -2.13%
2013-07-11 0 3.290 3.290 3.360 3.250 3.450 90,000 299,260 3.3251 1.479 1.479 1.511 1.461 1.551 200,187 1.4949 1.23%
2013-07-10 0 3.250 3.250 3.280 3.200 3.360 80,000 261,360 3.2670 1.461 1.461 1.475 1.439 1.511 177,944 1.4688 -1.22%
2013-07-09 0 3.290 3.160 3.300 3.210 3.300 6,000 19,620 3.2700 1.479 1.421 1.484 1.443 1.484 13,346 1.4701 2.49%
2013-07-08 0 3.210 3.210 3.250 3.190 3.340 74,000 239,220 3.2327 1.443 1.443 1.461 1.434 1.502 164,598 1.4534 0.00%
2013-07-05 0 3.210 3.210 3.340 3.170 3.260 50,001 160,623 3.2124 1.443 1.443 1.502 1.425 1.466 111,217 1.4442 -1.53%
2013-07-04 0 3.260 3.220 3.260 3.060 3.360 56,000 180,800 3.2286 1.466 1.448 1.466 1.376 1.511 124,561 1.4515 3.16%
2013-07-03 0 3.160 3.110 3.160 3.110 3.280 272,000 878,000 3.2279 1.421 1.398 1.421 1.398 1.475 605,011 1.4512 -4.24%
2013-07-02 0 3.300 3.300 3.350 3.250 3.480 48,000 160,100 3.3354 1.484 1.484 1.506 1.461 1.565 106,767 1.4995 0.00%
2013-06-28 0 3.300 3.300 3.320 3.230 3.350 168,030 556,241 3.3104 1.484 1.484 1.493 1.452 1.506 373,750 1.4883 -0.60%
2013-06-27 0 3.320 3.320 3.380 3.310 3.530 64,000 214,780 3.3559 1.493 1.493 1.520 1.488 1.587 142,355 1.5088 -0.30%
2013-06-26 0 3.330 3.310 3.360 3.280 3.370 76,000 252,400 3.3211 1.497 1.488 1.511 1.475 1.515 169,047 1.4931 0.91%
2013-06-25 0 3.300 3.300 3.350 3.110 3.400 344,649 1,118,743 3.2460 1.484 1.484 1.506 1.398 1.529 766,604 1.4593 -2.37%
2013-06-24 0 3.380 3.330 3.380 3.330 3.520 92,000 310,680 3.3770 1.520 1.497 1.520 1.497 1.583 204,636 1.5182 -0.88%
2013-06-21 0 3.410 3.410 3.550 3.400 3.550 140,000 488,260 3.4876 1.533 1.533 1.596 1.529 1.596 311,403 1.5679 -1.16%
2013-06-20 0 3.450 3.400 3.450 3.400 3.450 386,000 1,321,020 3.4223 1.551 1.529 1.551 1.529 1.551 858,581 1.5386 0.00%
2013-06-19 0 3.450 3.450 3.470 3.440 3.670 166,000 575,900 3.4693 1.551 1.551 1.560 1.547 1.650 369,234 1.5597 -1.43%
2013-06-18 0 3.500 3.500 3.540 3.490 3.750 104,000 371,560 3.5727 1.574 1.574 1.592 1.569 1.686 231,328 1.6062 0.00%
2013-06-17 0 3.500 3.470 3.530 3.470 3.500 210,000 731,800 3.4848 1.574 1.560 1.587 1.560 1.574 467,104 1.5667 0.86%
2013-06-14 0 3.470 3.470 3.520 3.430 3.570 116,000 407,660 3.5143 1.560 1.560 1.583 1.542 1.605 258,019 1.5800 -1.70%
2013-06-13 0 3.530 3.520 3.540 3.480 3.600 425,841 1,497,291 3.5161 1.587 1.583 1.592 1.565 1.618 947,200 1.5808 -1.94%
2013-06-11 0 3.600 3.590 3.600 3.540 3.630 164,000 590,140 3.5984 1.618 1.614 1.618 1.592 1.632 364,786 1.6178 -1.10%
2013-06-10 0 3.640 3.590 3.650 3.570 3.650 92,000 334,220 3.6328 1.636 1.614 1.641 1.605 1.641 204,636 1.6332 2.25%
2013-06-07 0 3.560 3.560 3.590 3.510 3.640 84,000 298,760 3.5567 1.601 1.601 1.614 1.578 1.636 186,842 1.5990 -1.11%
2013-06-06 0 3.600 3.550 3.630 3.510 3.620 192,000 686,560 3.5758 1.618 1.596 1.632 1.578 1.627 427,066 1.6076 2.86%
2013-06-05 0 3.500 3.500 3.580 3.500 3.640 62,000 219,000 3.5323 1.574 1.574 1.609 1.574 1.636 137,907 1.5880 -1.96%
2013-06-04 0 3.570 3.510 3.570 3.500 3.580 60,000 210,880 3.5147 1.605 1.578 1.605 1.574 1.609 133,458 1.5801 0.85%
2013-06-03 0 3.540 3.540 3.590 3.540 3.600 70,000 249,180 3.5597 1.592 1.592 1.614 1.592 1.618 155,701 1.6004 -1.67%
2013-05-31 0 3.600 3.600 3.640 3.580 3.640 146,000 527,040 3.6099 1.618 1.618 1.636 1.609 1.636 324,748 1.6229 0.00%
2013-05-30 0 3.600 3.600 3.620 3.540 3.600 74,000 263,860 3.5657 1.618 1.618 1.627 1.592 1.618 164,598 1.6031 0.84%
2013-05-29 0 3.570 3.570 3.620 3.520 3.600 254,000 902,980 3.5550 1.605 1.605 1.627 1.583 1.618 564,973 1.5983 -0.28%
2013-05-28 0 3.580 3.550 3.600 3.500 3.590 254,000 900,820 3.5465 1.609 1.596 1.618 1.574 1.614 564,973 1.5944 4.07%
2013-05-27 0 3.440 3.440 3.510 3.430 3.680 500,000 1,772,220 3.5444 1.547 1.547 1.578 1.542 1.654 1,112,152 1.5935 -3.10%
2013-05-24 0 3.550 3.550 3.580 3.550 3.730 226,000 809,020 3.5797 1.596 1.596 1.609 1.596 1.677 502,693 1.6094 -0.84%
2013-05-23 0 3.580 3.580 3.600 3.580 3.730 454,000 1,648,400 3.6308 1.609 1.609 1.618 1.609 1.677 1,009,834 1.6323 -0.28%
2013-05-22 0 3.590 3.580 3.610 3.580 3.810 730,000 2,648,520 3.6281 1.614 1.609 1.623 1.609 1.713 1,623,742 1.6311 -2.18%
2013-05-21 0 3.670 3.660 3.670 3.660 3.690 700,000 2,571,500 3.6736 1.650 1.645 1.650 1.645 1.659 1,557,013 1.6516 -0.27%
2013-05-20 0 3.680 3.670 3.680 3.670 3.730 488,000 1,806,100 3.7010 1.654 1.650 1.654 1.650 1.677 1,085,460 1.6639 -0.54%
2013-05-16 0 3.700 3.700 3.740 3.700 3.800 694,000 2,592,720 3.7359 1.663 1.663 1.681 1.663 1.708 1,543,667 1.6796 -2.12%
2013-05-15 0 3.860 3.830 3.860 3.750 3.970 270,000 1,035,280 3.8344 1.699 1.686 1.699 1.651 1.748 613,272 1.6881 2.93%
2013-05-14 0 3.750 3.720 3.750 3.710 3.860 542,000 2,028,860 3.7433 1.651 1.638 1.651 1.633 1.699 1,231,087 1.6480 -1.06%
2013-05-13 0 3.790 3.790 3.800 3.790 4.060 608,000 2,342,660 3.8531 1.669 1.669 1.673 1.669 1.787 1,380,998 1.6964 -4.29%
2013-05-10 0 3.960 3.920 3.960 3.850 4.100 478,000 1,888,460 3.9508 1.743 1.726 1.743 1.695 1.805 1,085,719 1.7394 -2.94%
2013-05-09 0 4.080 4.050 4.100 4.080 4.200 162,000 666,720 4.1156 1.796 1.783 1.805 1.796 1.849 367,963 1.8119 -2.86%
2013-05-08 0 4.200 4.200 4.220 4.030 4.310 804,000 3,379,960 4.2039 1.849 1.849 1.858 1.774 1.898 1,826,189 1.8508 0.96%
2013-05-07 0 4.160 4.150 4.170 3.990 4.160 1,112,000 4,552,180 4.0937 1.831 1.827 1.836 1.757 1.831 2,525,773 1.8023 5.32%
2013-05-06 0 3.950 3.930 3.950 3.670 3.980 864,000 3,384,340 3.9171 1.739 1.730 1.739 1.616 1.752 1,962,471 1.7245 8.52%
2013-05-03 0 3.640 3.600 3.640 3.600 3.650 412,000 1,498,840 3.6380 1.603 1.585 1.603 1.585 1.607 935,808 1.6017 0.00%
2013-05-02 0 3.640 3.580 3.640 3.580 3.650 141,000 509,450 3.6131 1.603 1.576 1.603 1.576 1.607 320,264 1.5907 1.11%
2013-04-30 0 3.600 3.590 3.600 3.580 3.600 282,000 1,014,560 3.5977 1.585 1.581 1.585 1.576 1.585 640,529 1.5839 -0.83%
2013-04-29 0 3.630 3.600 3.640 3.580 3.630 40,000 144,080 3.6020 1.598 1.585 1.603 1.576 1.598 90,855 1.5858 1.11%
2013-04-26 0 3.590 3.590 3.600 3.580 3.650 400,000 1,441,900 3.6048 1.581 1.581 1.585 1.576 1.607 908,552 1.5870 0.00%
2013-04-25 0 3.590 3.590 3.600 3.590 3.650 366,000 1,330,820 3.6361 1.581 1.581 1.585 1.581 1.607 831,325 1.6008 -0.28%
2013-04-24 0 3.600 3.600 3.630 3.570 3.660 900,579 3,259,278 3.6191 1.585 1.585 1.598 1.572 1.611 2,045,556 1.5933 -1.10%
2013-04-23 0 3.640 3.630 3.640 3.620 3.700 202,000 736,320 3.6451 1.603 1.598 1.603 1.594 1.629 458,819 1.6048 -1.62%
2013-04-22 0 3.700 3.670 3.700 3.610 3.710 388,000 1,426,080 3.6755 1.629 1.616 1.629 1.589 1.633 881,295 1.6182 0.00%
2013-04-19 0 3.700 3.660 3.700 3.640 3.730 418,000 1,545,280 3.6968 1.629 1.611 1.629 1.603 1.642 949,436 1.6276 1.09%
2013-04-18 0 3.660 3.600 3.670 3.600 3.660 120,000 433,780 3.6148 1.611 1.585 1.616 1.585 1.611 272,565 1.5915 0.27%
2013-04-17 0 3.650 3.630 3.650 3.640 3.710 360,000 1,320,440 3.6679 1.607 1.598 1.607 1.603 1.633 817,696 1.6148 -1.88%
2013-04-16 0 3.720 3.700 3.800 3.690 3.810 730,000 2,740,220 3.7537 1.638 1.629 1.673 1.625 1.677 1,658,107 1.6526 -2.11%
2013-04-15 0 3.800 3.800 3.860 3.800 3.830 146,000 556,420 3.8111 1.673 1.673 1.699 1.673 1.686 331,621 1.6779 -1.04%
2013-04-12 0 3.840 3.840 3.850 3.810 3.910 710,000 2,739,940 3.8591 1.691 1.691 1.695 1.677 1.721 1,612,679 1.6990 -2.78%
2013-04-11 0 3.950 3.920 3.950 3.920 4.000 524,000 2,070,360 3.9511 1.739 1.726 1.739 1.726 1.761 1,190,203 1.7395 -1.00%
2013-04-10 0 3.990 3.940 4.030 3.860 4.150 326,000 1,317,760 4.0422 1.757 1.735 1.774 1.699 1.827 740,470 1.7796 -1.72%
2013-04-09 0 4.060 4.060 4.110 4.060 4.160 412,000 1,691,060 4.1045 1.787 1.787 1.809 1.787 1.831 935,808 1.8071 1.50%
2013-04-08 0 4.000 4.000 4.020 4.000 4.200 278,000 1,136,560 4.0883 1.761 1.761 1.770 1.761 1.849 631,443 1.7999 -1.72%
2013-04-05 0 4.070 4.070 4.080 4.000 4.270 152,000 629,780 4.1433 1.792 1.792 1.796 1.761 1.880 345,250 1.8241 -4.91%
2013-04-03 0 4.280 4.280 4.310 4.280 4.400 108,000 468,400 4.3370 1.884 1.884 1.898 1.884 1.937 245,309 1.9094 -1.61%
2013-04-02 0 4.350 4.350 4.440 4.350 4.500 20,000 89,000 4.4500 1.915 1.915 1.955 1.915 1.981 45,428 1.9592 -3.76%
2013-03-28 0 4.520 4.520 4.530 4.410 4.520 88,000 394,780 4.4861 1.990 1.990 1.994 1.942 1.990 199,881 1.9751 0.44%
2013-03-27 0 4.500 4.470 4.500 4.500 4.590 420,000 1,904,480 4.5345 1.981 1.968 1.981 1.981 2.021 953,979 1.9964 0.00%
2013-03-26 0 4.500 4.500 4.540 4.350 4.580 154,000 683,920 4.4410 1.981 1.981 1.999 1.915 2.016 349,792 1.9552 2.27%
2013-03-25 0 4.400 4.400 4.440 4.400 4.410 70,000 308,020 4.4003 1.937 1.937 1.955 1.937 1.942 158,997 1.9373 0.00%
2013-03-22 0 4.400 4.350 4.400 4.320 4.440 104,000 456,840 4.3927 1.937 1.915 1.937 1.902 1.955 236,223 1.9339 0.69%
2013-03-21 0 4.370 4.340 4.370 4.300 4.400 362,000 1,573,760 4.3474 1.924 1.911 1.924 1.893 1.937 822,239 1.9140 -0.68%
2013-03-20 0 4.400 4.370 4.400 4.290 4.500 922,000 4,039,100 4.3808 1.937 1.924 1.937 1.889 1.981 2,094,211 1.9287 -2.22%
2013-03-19 0 4.500 4.460 4.500 4.450 4.590 496,000 2,233,340 4.5027 1.981 1.964 1.981 1.959 2.021 1,126,604 1.9824 -3.02%
2013-03-18 0 4.640 4.620 4.650 4.620 4.780 250,000 1,162,900 4.6516 2.043 2.034 2.047 2.034 2.104 567,845 2.0479 -2.11%
2013-03-15 0 4.740 4.730 4.740 4.730 4.830 284,000 1,354,160 4.7682 2.087 2.082 2.087 2.082 2.126 645,072 2.0992 -1.86%
2013-03-14 0 4.830 4.820 4.830 4.650 4.850 236,000 1,112,080 4.7122 2.126 2.122 2.126 2.047 2.135 536,045 2.0746 0.62%
2013-03-13 0 4.800 4.720 4.800 4.700 4.880 298,000 1,438,980 4.8288 2.113 2.078 2.113 2.069 2.148 676,871 2.1259 -2.83%
2013-03-12 0 4.940 4.920 4.950 4.890 5.000 504,000 2,486,940 4.9344 2.175 2.166 2.179 2.153 2.201 1,144,775 2.1724 -0.80%
2013-03-11 0 4.980 4.980 5.000 4.960 5.080 266,000 1,330,980 5.0037 2.193 2.193 2.201 2.184 2.237 604,187 2.2029 -1.78%
2013-03-08 0 5.070 5.040 5.100 5.000 5.130 244,000 1,230,900 5.0447 2.232 2.219 2.245 2.201 2.259 554,216 2.2210 -0.78%
2013-03-07 0 5.110 5.080 5.140 5.080 5.270 662,000 3,431,000 5.1828 2.250 2.237 2.263 2.237 2.320 1,503,653 2.2818 1.19%
2013-03-06 0 5.050 5.000 5.050 4.960 5.050 564,000 2,818,900 4.9980 2.223 2.201 2.223 2.184 2.223 1,281,058 2.2004 1.81%
2013-03-05 0 4.960 4.900 5.000 4.920 4.960 84,000 414,720 4.9371 2.184 2.157 2.201 2.166 2.184 190,796 2.1736 0.00%
2013-03-04 0 4.960 4.880 4.960 4.860 4.960 34,000 165,720 4.8741 2.184 2.148 2.184 2.140 2.184 77,227 2.1459 1.02%
2013-03-01 0 4.910 4.910 4.950 4.900 4.990 220,000 1,086,600 4.9391 2.162 2.162 2.179 2.157 2.197 499,703 2.1745 -1.21%
2013-02-28 0 4.970 4.970 4.980 4.950 5.030 158,000 785,640 4.9724 2.188 2.188 2.193 2.179 2.215 358,878 2.1892 0.81%
2013-02-27 0 4.930 4.930 4.950 4.900 4.960 362,000 1,784,700 4.9301 2.170 2.170 2.179 2.157 2.184 822,239 2.1705 2.71%
2013-02-26 0 4.800 4.800 4.850 4.780 4.960 228,000 1,110,040 4.8686 2.113 2.113 2.135 2.104 2.184 517,874 2.1435 -4.00%
2013-02-25 0 5.000 4.960 5.050 4.910 5.000 136,000 676,060 4.9710 2.201 2.184 2.223 2.162 2.201 308,908 2.1886 0.00%
2013-02-22 0 5.000 4.950 5.010 4.900 5.040 106,000 524,880 4.9517 2.201 2.179 2.206 2.157 2.219 240,766 2.1800 1.63%
2013-02-21 0 4.920 4.920 5.020 4.910 5.070 350,000 1,748,100 4.9946 2.166 2.166 2.210 2.162 2.232 794,983 2.1989 -4.09%
2013-02-20 0 5.130 5.110 5.140 5.100 5.130 104,978 535,848 5.1044 2.259 2.250 2.263 2.245 2.259 238,445 2.2473 0.39%
2013-02-19 0 5.110 5.110 5.120 5.100 5.190 80,000 409,940 5.1243 2.250 2.250 2.254 2.245 2.285 181,710 2.2560 -0.39%
2013-02-18 0 5.130 5.130 5.240 5.100 5.200 228,000 1,173,600 5.1474 2.259 2.259 2.307 2.245 2.289 517,874 2.2662 -2.84%
2013-02-15 0 5.280 5.280 5.290 5.050 5.290 680,000 3,516,220 5.1709 2.325 2.325 2.329 2.223 2.329 1,544,538 2.2766 6.24%
2013-02-14 0 4.970 4.970 5.000 4.970 5.090 274,000 1,379,780 5.0357 2.188 2.188 2.201 2.188 2.241 622,358 2.2170 0.40%
2013-02-08 0 4.950 4.910 4.950 4.850 5.040 146,000 721,220 4.9399 2.179 2.162 2.179 2.135 2.219 331,621 2.1748 0.00%
2013-02-07 0 4.950 4.930 4.950 4.900 5.080 312,000 1,553,620 4.9796 2.179 2.170 2.179 2.157 2.237 708,670 2.1923 -1.59%
2013-02-06 0 5.030 5.000 5.040 4.950 5.030 132,000 653,960 4.9542 2.215 2.201 2.219 2.179 2.215 299,822 2.1812 1.62%
2013-02-05 0 4.950 4.930 5.000 4.950 5.150 192,000 969,800 5.0510 2.179 2.170 2.201 2.179 2.267 436,105 2.2238 -2.17%
2013-02-04 0 5.060 5.060 5.100 4.980 5.090 134,000 673,720 5.0278 2.228 2.228 2.245 2.193 2.241 304,365 2.2135 0.20%
2013-02-01 0 5.050 5.040 5.080 4.920 5.110 138,000 687,640 4.9829 2.223 2.219 2.237 2.166 2.250 313,450 2.1938 2.02%
2013-01-31 0 4.950 4.930 4.980 4.920 5.000 380,000 1,889,580 4.9726 2.179 2.170 2.193 2.166 2.201 863,124 2.1892 -1.20%
2013-01-30 0 5.010 4.970 5.010 5.000 5.020 84,000 420,820 5.0098 2.206 2.188 2.206 2.201 2.210 190,796 2.2056 0.20%
2013-01-29 0 5.000 5.000 5.050 5.000 5.020 92,000 460,040 5.0004 2.201 2.201 2.223 2.201 2.210 208,967 2.2015 -0.40%
2013-01-28 0 5.020 5.020 5.080 5.000 5.100 230,000 1,159,200 5.0400 2.210 2.210 2.237 2.201 2.245 522,417 2.2189 1.01%
2013-01-25 0 4.970 4.930 4.970 4.900 5.080 354,000 1,756,080 4.9607 2.188 2.170 2.188 2.157 2.237 804,068 2.1840 -1.19%
2013-01-24 0 5.030 5.030 5.070 5.030 5.150 264,000 1,338,440 5.0698 2.215 2.215 2.232 2.215 2.267 599,644 2.2321 -0.40%
2013-01-23 0 5.050 5.040 5.090 5.020 5.110 204,000 1,034,740 5.0723 2.223 2.219 2.241 2.210 2.250 463,361 2.2331 -0.39%
2013-01-22 0 5.070 5.060 5.100 5.030 5.110 234,000 1,184,060 5.0601 2.232 2.228 2.245 2.215 2.250 531,503 2.2278 0.00%
2013-01-21 0 5.070 5.030 5.070 5.000 5.150 334,000 1,694,520 5.0734 2.232 2.215 2.232 2.201 2.267 758,641 2.2336 -1.55%
2013-01-18 0 5.150 5.110 5.150 5.090 5.180 180,000 920,700 5.1150 2.267 2.250 2.267 2.241 2.281 408,848 2.2519 1.58%
2013-01-17 0 5.070 5.070 5.100 5.010 5.280 638,000 3,265,900 5.1190 2.232 2.232 2.245 2.206 2.325 1,449,140 2.2537 -4.34%
2013-01-16 0 5.300 5.300 5.340 5.260 5.440 480,500 2,560,460 5.3287 2.333 2.333 2.351 2.316 2.395 1,091,398 2.3460 -1.67%
2013-01-15 0 5.390 5.340 5.390 5.320 5.400 334,000 1,786,960 5.3502 2.373 2.351 2.373 2.342 2.377 758,641 2.3555 0.19%
2013-01-14 0 5.380 5.360 5.400 5.300 5.400 364,000 1,943,900 5.3404 2.369 2.360 2.377 2.333 2.377 826,782 2.3512 -0.37%
2013-01-11 0 5.400 5.320 5.400 5.280 5.400 612,000 3,270,380 5.3438 2.377 2.342 2.377 2.325 2.377 1,390,084 2.3526 0.37%
2013-01-10 0 5.380 5.370 5.400 5.250 5.500 1,529,978 8,201,239 5.3604 2.369 2.364 2.377 2.311 2.421 3,475,160 2.3600 3.07%
2013-01-09 0 5.220 5.200 5.270 5.180 5.280 602,000 3,140,880 5.2174 2.298 2.289 2.320 2.281 2.325 1,367,370 2.2970 0.97%
2013-01-08 0 5.170 5.160 5.210 5.100 5.260 746,000 3,885,460 5.2084 2.276 2.272 2.294 2.245 2.316 1,694,449 2.2931 -1.52%
2013-01-07 0 5.250 5.240 5.250 5.120 5.440 1,380,000 7,334,840 5.3151 2.311 2.307 2.311 2.254 2.395 3,134,503 2.3400 0.57%
2013-01-04 0 5.220 5.200 5.220 4.780 5.250 4,320,000 21,496,520 4.9760 2.298 2.289 2.298 2.104 2.311 9,812,357 2.1908 10.36%
2013-01-03 0 4.730 4.700 4.750 4.460 4.750 1,422,000 6,593,740 4.6369 2.082 2.069 2.091 1.964 2.091 3,229,901 2.0415 7.50%
2013-01-02 0 4.400 4.400 4.430 4.350 4.450 502,000 2,203,680 4.3898 1.937 1.937 1.950 1.915 1.959 1,140,232 1.9327 2.33%
2012-12-31 0 4.300 4.300 4.340 4.290 4.380 462,000 2,003,520 4.3366 1.893 1.893 1.911 1.889 1.928 1,049,377 1.9092 -1.15%
2012-12-28 0 4.350 4.330 4.350 4.260 4.350 558,000 2,399,040 4.2994 1.915 1.906 1.915 1.876 1.915 1,267,429 1.8928 1.16%
2012-12-27 0 4.300 4.280 4.300 4.250 4.300 216,000 924,380 4.2795 1.893 1.884 1.893 1.871 1.893 490,618 1.8841 0.94%
2012-12-24 0 4.260 4.240 4.300 4.250 4.270 20,000 85,240 4.2620 1.876 1.867 1.893 1.871 1.880 45,428 1.8764 -0.23%
2012-12-21 0 4.270 4.200 4.280 4.160 4.380 670,000 2,850,020 4.2538 1.880 1.849 1.884 1.831 1.928 1,521,824 1.8728 -0.47%
2012-12-20 0 4.290 4.290 4.310 4.260 4.320 380,000 1,628,420 4.2853 1.889 1.889 1.898 1.876 1.902 863,124 1.8867 0.23%
2012-12-19 0 4.280 4.280 4.300 4.250 4.360 248,000 1,069,280 4.3116 1.884 1.884 1.893 1.871 1.920 563,302 1.8982 -0.93%
2012-12-18 0 4.320 4.310 4.320 4.290 4.390 254,000 1,104,680 4.3491 1.902 1.898 1.902 1.889 1.933 576,930 1.9148 -1.37%
2012-12-17 0 4.380 4.360 4.390 4.330 4.420 152,000 665,660 4.3793 1.928 1.920 1.933 1.906 1.946 345,250 1.9281 -0.23%
2012-12-14 0 4.390 4.360 4.390 4.300 4.390 250,000 1,090,640 4.3626 1.933 1.920 1.933 1.893 1.933 567,845 1.9207 0.69%
2012-12-13 0 4.360 4.360 4.370 4.290 4.360 229,920 998,176 4.3414 1.920 1.920 1.924 1.889 1.920 522,235 1.9114 0.69%
2012-12-12 0 4.330 4.310 4.380 4.300 4.390 204,000 882,820 4.3275 1.906 1.898 1.928 1.893 1.933 463,361 1.9053 -1.59%
2012-12-11 0 4.400 4.350 4.400 4.330 4.430 40,000 173,460 4.3365 1.937 1.915 1.937 1.906 1.950 90,855 1.9092 0.92%
2012-12-10 0 4.360 4.350 4.390 4.350 4.450 258,000 1,134,260 4.3964 1.920 1.915 1.933 1.915 1.959 586,016 1.9355 -1.80%
2012-12-07 0 4.440 4.370 4.440 4.380 4.470 264,960 1,169,131 4.4125 1.955 1.924 1.955 1.928 1.968 601,825 1.9426 1.14%
2012-12-06 0 4.390 4.330 4.390 4.270 4.430 350,000 1,528,060 4.3659 1.933 1.906 1.933 1.880 1.950 794,983 1.9221 3.54%
2012-12-05 0 4.240 4.240 4.300 4.200 4.300 344,000 1,456,880 4.2351 1.867 1.867 1.893 1.849 1.893 781,354 1.8646 0.24%
2012-12-04 0 4.230 4.190 4.230 4.180 4.400 406,000 1,720,980 4.2389 1.862 1.845 1.862 1.840 1.937 922,180 1.8662 -1.86%
2012-12-03 0 4.310 4.310 4.330 4.300 4.460 448,098 1,968,266 4.3925 1.898 1.898 1.906 1.893 1.964 1,017,800 1.9338 -2.49%
2012-11-30 0 4.420 4.320 4.470 4.220 4.480 2,098,000 9,235,180 4.4019 1.946 1.902 1.968 1.858 1.972 4,765,353 1.9380 4.74%
2012-11-29 0 4.220 4.220 4.240 4.200 4.240 164,000 690,320 4.2093 1.858 1.858 1.867 1.849 1.867 372,506 1.8532 1.44%
2012-11-28 0 4.160 4.140 4.240 4.140 4.260 194,000 813,560 4.1936 1.831 1.823 1.867 1.823 1.876 440,648 1.8463 -1.19%
2012-11-27 0 4.210 4.150 4.220 4.150 4.240 124,000 520,820 4.2002 1.853 1.827 1.858 1.827 1.867 281,651 1.8492 0.72%
2012-11-26 0 4.180 4.100 4.190 4.080 4.180 396,000 1,627,260 4.1092 1.840 1.805 1.845 1.796 1.840 899,466 1.8091 1.95%
2012-11-23 0 4.100 4.100 4.130 4.080 4.130 260,000 1,067,720 4.1066 1.805 1.805 1.818 1.796 1.818 590,559 1.8080 0.99%
2012-11-22 0 4.060 4.050 4.100 4.050 4.220 284,000 1,165,940 4.1054 1.787 1.783 1.805 1.783 1.858 645,072 1.8075 -2.64%
2012-11-21 0 4.170 4.090 4.170 4.090 4.170 202,000 830,540 4.1116 1.836 1.801 1.836 1.801 1.836 458,819 1.8102 2.21%
2012-11-20 0 4.080 4.080 4.100 4.050 4.120 74,000 302,960 4.0941 1.796 1.796 1.805 1.783 1.814 168,082 1.8025 0.25%
2012-11-19 0 4.070 4.060 4.170 4.050 4.180 264,000 1,086,040 4.1138 1.792 1.787 1.836 1.783 1.840 599,644 1.8111 1.50%
2012-11-16 0 4.010 4.010 4.040 4.010 4.070 8,000 32,280 4.0350 1.765 1.765 1.779 1.765 1.792 18,171 1.7765 -1.47%
2012-11-15 0 4.070 4.020 4.070 4.050 4.080 26,000 105,660 4.0638 1.792 1.770 1.792 1.783 1.796 59,056 1.7892 0.49%
2012-11-14 0 4.050 4.050 4.100 4.010 4.050 40,000 161,380 4.0345 1.783 1.783 1.805 1.765 1.783 90,855 1.7762 0.75%
2012-11-13 0 4.020 4.020 4.040 4.020 4.050 76,960 310,608 4.0360 1.770 1.770 1.779 1.770 1.783 174,805 1.7769 -1.23%
2012-11-12 0 4.070 4.040 4.100 4.020 4.130 132,000 533,940 4.0450 1.792 1.779 1.805 1.770 1.818 299,822 1.7809 -0.73%
2012-11-09 0 4.100 4.060 4.120 3.990 4.100 228,000 917,100 4.0224 1.805 1.787 1.814 1.757 1.805 517,874 1.7709 1.23%
2012-11-08 0 4.050 4.050 4.060 4.050 4.160 254,000 1,041,780 4.1015 1.783 1.783 1.787 1.783 1.831 576,930 1.8057 -3.11%
2012-11-07 0 4.180 4.180 4.210 4.130 4.200 214,000 890,900 4.1631 1.840 1.840 1.853 1.818 1.849 486,075 1.8328 0.72%
2012-11-06 0 4.150 4.130 4.210 4.130 4.180 122,000 507,220 4.1575 1.827 1.818 1.853 1.818 1.840 277,108 1.8304 -0.72%
2012-11-05 0 4.180 4.180 4.200 4.160 4.220 74,000 309,580 4.1835 1.840 1.840 1.849 1.831 1.858 168,082 1.8418 -0.95%
2012-11-02 0 4.220 4.180 4.220 4.190 4.280 440,000 1,862,300 4.2325 1.858 1.840 1.858 1.845 1.884 999,407 1.8634 1.20%
2012-11-01 0 4.170 4.140 4.180 4.040 4.200 136,000 562,640 4.1371 1.836 1.823 1.840 1.779 1.849 308,908 1.8214 2.21%
2012-10-31 0 4.080 4.080 4.180 4.040 4.150 226,000 923,140 4.0847 1.796 1.796 1.840 1.779 1.827 513,332 1.7983 0.99%
2012-10-30 0 4.040 4.010 4.080 4.000 4.080 84,000 339,680 4.0438 1.779 1.765 1.796 1.761 1.796 190,796 1.7803 -1.70%
2012-10-29 0 4.110 4.110 4.120 4.100 4.120 148,000 607,580 4.1053 1.809 1.809 1.814 1.805 1.814 336,164 1.8074 -0.24%
2012-10-26 0 4.120 4.110 4.160 4.100 4.190 366,000 1,512,080 4.1314 1.814 1.809 1.831 1.805 1.845 831,325 1.8189 -3.06%
2012-10-25 0 4.250 4.210 4.250 4.190 4.370 492,000 2,079,080 4.2258 1.871 1.853 1.871 1.845 1.924 1,117,518 1.8604 -3.19%
2012-10-24 0 4.390 4.380 4.420 4.160 4.420 802,000 3,438,840 4.2878 1.933 1.928 1.946 1.831 1.946 1,821,646 1.8878 3.78%
2012-10-22 0 4.230 4.160 4.230 4.130 4.230 484,000 2,023,260 4.1803 1.862 1.831 1.862 1.818 1.862 1,099,347 1.8404 0.00%
2012-10-19 0 4.230 4.230 4.260 4.130 4.270 458,000 1,936,060 4.2272 1.862 1.862 1.876 1.818 1.880 1,040,292 1.8611 2.42%
2012-10-18 0 4.130 4.130 4.180 4.080 4.240 612,000 2,543,660 4.1563 1.818 1.818 1.840 1.796 1.867 1,390,084 1.8299 0.24%
2012-10-17 0 4.120 4.120 4.170 4.100 4.300 364,000 1,513,820 4.1588 1.814 1.814 1.836 1.805 1.893 826,782 1.8310 -3.06%
2012-10-16 0 4.250 4.250 4.260 4.090 4.270 714,000 3,000,320 4.2021 1.871 1.871 1.876 1.801 1.880 1,621,765 1.8500 3.41%
2012-10-15 0 4.110 4.100 4.110 4.110 4.150 35,000 144,730 4.1351 1.809 1.805 1.809 1.809 1.827 79,498 1.8205 0.98%
2012-10-12 0 4.070 4.070 4.100 4.070 4.200 530,000 2,179,560 4.1124 1.792 1.792 1.805 1.792 1.849 1,203,831 1.8105 -1.93%
2012-10-11 0 4.150 4.150 4.210 4.110 4.220 244,000 1,022,000 4.1885 1.827 1.827 1.853 1.809 1.858 554,216 1.8440 -1.19%
2012-10-10 0 4.200 4.200 4.250 4.160 4.320 606,100 2,560,120 4.2239 1.849 1.849 1.871 1.831 1.902 1,376,683 1.8596 -2.78%
2012-10-09 0 4.320 4.290 4.340 4.160 4.380 2,722,000 11,654,000 4.2814 1.902 1.889 1.911 1.831 1.928 6,182,693 1.8849 4.85%
2012-10-08 0 4.120 4.120 4.130 3.750 4.150 2,040,000 8,190,530 4.0150 1.814 1.814 1.818 1.651 1.827 4,633,613 1.7676 9.28%
2012-10-05 0 3.770 3.770 3.780 3.720 3.820 716,000 2,697,220 3.7671 1.660 1.660 1.664 1.638 1.682 1,626,307 1.6585 -0.53%
2012-10-04 0 3.790 3.710 3.790 3.600 3.800 876,000 3,267,490 3.7300 1.669 1.633 1.669 1.585 1.673 1,989,728 1.6422 5.28%
2012-10-03 0 3.600 3.580 3.600 3.540 3.610 48,000 171,980 3.5829 1.585 1.576 1.585 1.559 1.589 109,026 1.5774 -0.28%
2012-09-28 0 3.610 3.610 3.630 3.600 3.630 275,080 993,202 3.6106 1.589 1.589 1.598 1.585 1.598 624,811 1.5896 0.00%
2012-09-27 0 3.610 3.600 3.610 3.570 3.630 250,000 901,160 3.6046 1.589 1.585 1.589 1.572 1.598 567,845 1.5870 -0.28%
2012-09-26 0 3.620 3.600 3.620 3.600 3.640 92,024 331,889 3.6065 1.594 1.585 1.594 1.585 1.603 209,021 1.5878 -0.55%
2012-09-25 0 3.640 3.600 3.650 3.600 3.640 88,000 317,560 3.6086 1.603 1.585 1.607 1.585 1.603 199,881 1.5887 -1.62%
2012-09-24 0 3.700 3.630 3.700 3.590 3.720 186,000 671,980 3.6128 1.629 1.598 1.629 1.581 1.638 422,476 1.5906 2.49%
2012-09-21 0 3.610 3.610 3.650 3.610 3.780 192,022 704,102 3.6668 1.589 1.589 1.607 1.589 1.664 436,155 1.6143 -2.96%
2012-09-20 0 3.720 3.680 3.720 3.700 3.810 252,000 946,600 3.7563 1.638 1.620 1.638 1.629 1.677 572,387 1.6538 -2.11%
2012-09-19 0 3.800 3.780 3.810 3.700 3.810 512,000 1,935,360 3.7800 1.673 1.664 1.677 1.629 1.677 1,162,946 1.6642 1.06%
2012-09-18 0 3.760 3.700 3.760 3.600 3.770 342,000 1,272,000 3.7193 1.655 1.629 1.655 1.585 1.660 776,812 1.6375 2.45%
2012-09-17 0 3.670 3.600 3.670 3.600 3.670 254,000 916,080 3.6066 1.616 1.585 1.616 1.585 1.616 576,930 1.5879 2.23%
2012-09-14 0 3.590 3.580 3.650 3.550 3.670 427,000 1,538,610 3.6033 1.581 1.576 1.607 1.563 1.616 969,879 1.5864 1.13%
2012-09-13 0 3.550 3.550 3.570 3.540 3.570 164,000 582,960 3.5546 1.563 1.563 1.572 1.559 1.572 372,506 1.5650 -1.39%
2012-09-12 0 3.600 3.600 3.610 3.550 3.630 174,000 626,940 3.6031 1.585 1.585 1.589 1.563 1.598 395,220 1.5863 -0.83%
2012-09-11 0 3.630 3.580 3.640 3.600 3.650 136,500 496,840 3.6399 1.598 1.576 1.603 1.585 1.607 310,043 1.6025 0.28%
2012-09-10 0 3.620 3.600 3.650 3.620 3.680 84,000 307,680 3.6629 1.594 1.585 1.607 1.594 1.620 190,796 1.6126 0.84%
2012-09-07 0 3.590 3.530 3.590 3.530 3.590 72,000 254,480 3.5344 1.581 1.554 1.581 1.554 1.581 163,539 1.5561 2.57%
2012-09-06 0 3.500 3.500 3.600 3.500 3.690 34,023 121,665 3.5760 1.541 1.541 1.585 1.541 1.625 77,279 1.5744 1.45%
2012-09-05 0 3.450 3.440 3.530 3.450 3.640 256,000 895,600 3.4984 1.519 1.514 1.554 1.519 1.603 581,473 1.5402 -5.22%
2012-09-04 0 3.640 3.500 3.640 3.610 3.660 44,000 159,500 3.6250 1.603 1.541 1.603 1.589 1.611 99,941 1.5959 -0.27%
2012-09-03 0 3.650 3.610 3.650 3.650 3.700 52,107 191,641 3.6778 1.607 1.589 1.607 1.607 1.629 118,355 1.6192 1.11%
2012-08-31 0 3.690 3.640 3.700 3.620 3.700 131,473 481,827 3.6648 1.589 1.568 1.594 1.559 1.594 305,243 1.5785 0.27%
2012-08-30 0 3.680 3.680 3.700 3.650 3.700 96,000 353,780 3.6852 1.585 1.585 1.594 1.572 1.594 222,885 1.5873 0.55%
2012-08-29 0 3.660 3.660 3.700 3.660 3.730 234,000 862,720 3.6868 1.576 1.576 1.594 1.576 1.607 543,281 1.5880 -1.08%
2012-08-28 0 3.700 3.690 3.700 3.670 3.780 182,000 672,280 3.6938 1.594 1.589 1.594 1.581 1.628 422,552 1.5910 -1.33%
2012-08-27 0 3.750 3.720 3.750 3.700 3.770 38,000 141,380 3.7205 1.615 1.602 1.615 1.594 1.624 88,225 1.6025 0.00%
2012-08-24 0 3.750 3.720 3.750 3.730 3.860 180,000 678,040 3.7669 1.615 1.602 1.615 1.607 1.663 417,909 1.6225 0.00%
2012-08-23 0 3.750 3.740 3.770 3.700 3.750 98,000 364,460 3.7190 1.615 1.611 1.624 1.594 1.615 227,528 1.6018 1.35%
2012-08-22 0 3.700 3.700 3.730 3.650 3.740 342,500 1,268,340 3.7032 1.594 1.594 1.607 1.572 1.611 795,187 1.5950 -2.37%
2012-08-21 0 3.790 3.780 3.800 3.730 3.800 304,000 1,152,340 3.7906 1.632 1.628 1.637 1.607 1.637 705,801 1.6327 0.00%
2012-08-20 0 3.790 3.790 3.800 3.790 3.790 112,000 424,480 3.7900 1.632 1.632 1.637 1.632 1.632 260,032 1.6324 0.80%
2012-08-17 0 3.760 3.750 3.790 3.680 3.890 291,000 1,108,210 3.8083 1.619 1.615 1.632 1.585 1.675 675,619 1.6403 2.17%
2012-08-16 0 3.680 3.680 3.730 3.680 3.680 236,000 868,480 3.6800 1.585 1.585 1.607 1.585 1.585 547,925 1.5850 0.00%
2012-08-15 0 3.680 3.660 3.700 3.650 3.700 398,000 1,460,400 3.6693 1.585 1.576 1.594 1.572 1.594 924,042 1.5804 0.55%
2012-08-14 0 3.660 3.640 3.660 3.620 3.740 615,050 2,245,675 3.6512 1.576 1.568 1.576 1.559 1.611 1,427,970 1.5726 -0.54%
2012-08-13 0 3.680 3.650 3.680 3.620 3.690 1,577,000 5,797,170 3.6761 1.585 1.572 1.585 1.559 1.589 3,661,343 1.5833 0.55%
2012-08-10 0 3.660 3.660 3.720 3.660 3.790 732,000 2,729,780 3.7292 1.576 1.576 1.602 1.576 1.632 1,699,495 1.6062 -3.43%
2012-08-09 0 3.790 3.780 3.800 3.780 3.820 1,147,000 4,351,260 3.7936 1.632 1.628 1.637 1.628 1.645 2,663,006 1.6340 0.00%
2012-08-08 0 3.790 3.790 3.800 3.740 3.850 668,000 2,537,080 3.7980 1.632 1.632 1.637 1.611 1.658 1,550,905 1.6359 -1.30%
2012-08-07 0 3.840 3.830 3.850 3.790 3.900 542,000 2,080,440 3.8385 1.654 1.650 1.658 1.632 1.680 1,258,369 1.6533 1.32%
2012-08-06 0 3.790 3.790 3.810 3.760 3.820 590,000 2,235,580 3.7891 1.632 1.632 1.641 1.619 1.645 1,369,811 1.6320 0.80%
2012-08-03 0 3.760 3.760 3.770 3.730 3.760 172,536 646,421 3.7466 1.619 1.619 1.624 1.607 1.619 400,579 1.6137 -1.05%
2012-08-02 0 3.800 3.740 3.800 3.750 3.800 192,425 723,843 3.7617 1.637 1.611 1.637 1.615 1.637 446,756 1.6202 0.80%
2012-08-01 0 3.770 3.760 3.800 3.750 3.800 206,000 775,600 3.7650 1.624 1.619 1.637 1.615 1.637 478,273 1.6217 0.53%
2012-07-31 0 3.750 3.750 3.780 3.750 3.820 246,000 934,900 3.8004 1.615 1.615 1.628 1.615 1.645 571,142 1.6369 -0.79%
2012-07-30 0 3.780 3.770 3.800 3.780 3.800 202,000 764,520 3.7848 1.628 1.624 1.637 1.628 1.637 468,986 1.6302 0.53%
2012-07-27 0 3.760 3.760 3.800 3.750 3.800 190,000 719,840 3.7886 1.619 1.619 1.637 1.615 1.637 441,126 1.6318 0.53%
2012-07-26 0 3.740 3.740 3.780 3.700 3.800 54,000 203,180 3.7626 1.611 1.611 1.628 1.594 1.637 125,373 1.6206 0.00%
2012-07-25 0 3.740 3.720 3.760 3.700 3.780 126,000 474,460 3.7656 1.611 1.602 1.619 1.594 1.628 292,536 1.6219 -0.80%
2012-07-24 0 3.770 3.700 3.780 3.700 3.800 54,000 204,020 3.7781 1.624 1.594 1.628 1.594 1.637 125,373 1.6273 0.00%
2012-07-23 0 3.770 3.770 3.800 3.750 3.800 136,000 514,600 3.7838 1.624 1.624 1.637 1.615 1.637 315,753 1.6298 -1.31%
2012-07-20 0 3.820 3.760 3.840 3.770 3.820 276,000 1,050,320 3.8055 1.645 1.619 1.654 1.624 1.645 640,793 1.6391 0.53%
2012-07-19 0 3.800 3.770 3.800 3.750 3.800 124,000 469,340 3.7850 1.637 1.624 1.637 1.615 1.637 287,893 1.6303 1.06%
2012-07-18 0 3.760 3.710 3.760 3.700 3.800 194,000 724,920 3.7367 1.619 1.598 1.619 1.594 1.637 450,413 1.6095 -1.31%
2012-07-17 0 3.810 3.790 3.850 3.770 3.850 166,000 632,300 3.8090 1.641 1.632 1.658 1.624 1.658 385,405 1.6406 -2.56%
2012-07-16 0 3.910 3.830 3.910 3.750 3.950 122,000 465,620 3.8166 1.684 1.650 1.684 1.615 1.701 283,249 1.6439 2.89%
2012-07-13 0 3.800 3.790 3.800 3.740 3.900 1,114,000 4,234,760 3.8014 1.637 1.632 1.637 1.611 1.680 2,586,390 1.6373 -3.55%
2012-07-12 0 3.940 3.930 3.970 3.940 3.990 148,000 587,320 3.9684 1.697 1.693 1.710 1.697 1.719 343,614 1.7092 -1.01%
2012-07-11 0 3.980 3.980 4.000 3.970 4.050 100,000 400,040 4.0004 1.714 1.714 1.723 1.710 1.744 232,171 1.7230 -0.25%
2012-07-10 0 3.990 3.950 4.000 3.950 4.040 68,000 270,460 3.9774 1.719 1.701 1.723 1.701 1.740 157,877 1.7131 -0.25%
2012-07-09 0 4.000 4.000 4.080 4.000 4.180 252,512 1,027,774 4.0702 1.723 1.723 1.757 1.723 1.800 586,261 1.7531 -2.44%
2012-07-06 0 4.100 4.100 4.130 4.080 4.250 307,776 1,276,368 4.1471 1.766 1.766 1.779 1.757 1.831 714,568 1.7862 -2.15%
2012-07-05 0 4.190 4.140 4.190 3.900 4.190 604,000 2,405,320 3.9823 1.805 1.783 1.805 1.680 1.805 1,402,315 1.7152 7.71%
2012-07-04 0 3.890 3.890 3.900 3.870 3.900 622,000 2,421,780 3.8935 1.675 1.675 1.680 1.667 1.680 1,444,106 1.6770 -0.26%
2012-07-03 0 3.900 3.880 3.900 3.880 4.080 730,000 2,878,120 3.9426 1.680 1.671 1.680 1.671 1.757 1,694,851 1.6982 -0.76%
2012-06-29 0 3.930 3.920 3.960 3.900 4.120 186,021 738,966 3.9725 1.693 1.688 1.706 1.680 1.775 431,888 1.7110 -0.51%
2012-06-28 0 3.950 3.950 4.000 3.950 4.050 212,000 848,380 4.0018 1.701 1.701 1.723 1.701 1.744 492,203 1.7236 -1.25%
2012-06-27 0 4.000 3.980 4.000 3.950 4.000 164,000 655,080 3.9944 1.723 1.714 1.723 1.701 1.723 380,761 1.7204 3.09%
2012-06-26 0 3.880 3.890 3.960 3.730 4.050 744,000 2,943,300 3.9560 1.671 1.675 1.706 1.607 1.744 1,727,355 1.7039 -0.26%
2012-06-25 0 3.890 3.880 3.940 3.880 4.200 1,128,000 4,487,440 3.9782 1.675 1.671 1.697 1.671 1.809 2,618,894 1.7135 -7.60%
2012-06-22 0 4.210 4.210 4.230 4.210 4.350 406,142 1,721,878 4.2396 1.813 1.813 1.822 1.813 1.874 942,946 1.8261 -2.77%
2012-06-21 0 4.330 4.300 4.330 4.260 4.500 730,000 3,158,840 4.3272 1.865 1.852 1.865 1.835 1.938 1,694,851 1.8638 -5.04%
2012-06-20 0 4.560 4.560 4.590 4.560 4.650 326,000 1,497,220 4.5927 1.964 1.964 1.977 1.964 2.003 756,879 1.9782 -1.08%
2012-06-19 0 4.610 4.590 4.640 4.530 4.710 470,000 2,164,760 4.6059 1.986 1.977 1.999 1.951 2.029 1,091,206 1.9838 -2.33%
2012-06-18 0 4.720 4.680 4.720 4.670 4.740 186,000 876,380 4.7117 2.033 2.016 2.033 2.011 2.042 431,839 2.0294 2.61%
2012-06-15 0 4.600 4.600 4.620 4.550 4.760 422,001 1,955,624 4.6342 1.981 1.981 1.990 1.960 2.050 979,766 1.9960 -3.77%
2012-06-14 0 4.780 4.780 4.800 4.780 4.900 248,140 1,206,437 4.8619 2.059 2.059 2.067 2.059 2.111 576,110 2.0941 -1.85%
2012-06-13 0 4.870 4.830 4.870 4.850 4.930 322,006 1,573,369 4.8861 2.098 2.080 2.098 2.089 2.123 747,606 2.1045 -0.61%
2012-06-12 0 4.900 4.870 4.900 4.850 4.950 107,091 524,462 4.8973 2.111 2.098 2.111 2.089 2.132 248,635 2.1094 0.00%
2012-06-11 0 4.900 4.880 4.890 4.880 5.030 188,000 921,000 4.8989 2.111 2.102 2.106 2.102 2.167 436,482 2.1101 0.00%
2012-06-08 0 4.900 4.850 4.910 4.830 4.900 114,000 557,620 4.8914 2.111 2.089 2.115 2.080 2.111 264,675 2.1068 -0.81%
2012-06-07 0 4.940 4.930 4.940 4.920 5.020 504,001 2,501,564 4.9634 2.128 2.123 2.128 2.119 2.162 1,170,146 2.1378 -0.20%
2012-06-06 0 4.950 4.900 4.950 4.900 5.000 284,000 1,404,260 4.9446 2.132 2.111 2.132 2.111 2.154 659,367 2.1297 0.00%
2012-06-05 0 4.950 4.850 4.980 4.900 5.100 340,092 1,689,872 4.9689 2.132 2.089 2.145 2.111 2.197 789,596 2.1402 -1.00%
2012-06-04 0 5.000 4.950 5.000 5.000 5.130 290,000 1,471,360 5.0737 2.154 2.132 2.154 2.154 2.210 673,297 2.1853 -5.66%
2012-06-01 0 5.300 5.300 5.400 5.300 5.450 60,000 319,500 5.3250 2.283 2.283 2.326 2.283 2.347 139,303 2.2936 -2.75%
2012-05-31 0 5.450 5.430 5.450 5.390 5.480 178,002 968,671 5.4419 2.347 2.339 2.347 2.322 2.360 413,270 2.3439 0.00%
2012-05-30 0 5.450 5.450 5.460 5.440 5.500 210,000 1,145,480 5.4547 2.347 2.347 2.352 2.343 2.369 487,560 2.3494 0.93%
2012-05-29 0 5.400 5.360 5.440 5.300 5.450 254,001 1,381,665 5.4396 2.326 2.309 2.343 2.283 2.347 589,718 2.3429 -0.92%
2012-05-28 0 5.450 5.450 5.460 5.430 5.500 380,000 2,083,200 5.4821 2.347 2.347 2.352 2.339 2.369 882,251 2.3612 -0.18%
2012-05-25 0 5.460 5.370 5.480 5.380 5.480 548,000 2,976,720 5.4320 2.352 2.313 2.360 2.317 2.360 1,272,299 2.3396 0.00%
2012-05-24 0 5.460 5.400 5.480 5.230 5.540 160,001 863,065 5.3941 2.352 2.326 2.360 2.253 2.386 371,477 2.3233 4.00%
2012-05-23 0 5.250 5.200 5.250 5.120 5.250 204,141 1,061,833 5.2015 2.261 2.240 2.261 2.205 2.261 473,957 2.2404 0.96%
2012-05-22 0 5.200 5.190 5.240 5.180 5.250 110,000 571,640 5.1967 2.240 2.235 2.257 2.231 2.261 255,389 2.2383 0.39%
2012-05-21 0 5.180 5.180 5.220 5.160 5.200 92,000 477,640 5.1917 2.231 2.231 2.248 2.222 2.240 213,598 2.2362 1.57%
2012-05-18 0 5.100 5.100 5.140 4.900 5.100 709,250 3,542,587 4.9948 2.197 2.197 2.214 2.111 2.197 1,646,676 2.1514 -0.58%
2012-05-17 0 5.130 5.100 5.140 5.070 5.200 134,001 686,625 5.1240 2.210 2.197 2.214 2.184 2.240 311,112 2.2070 -0.97%
2012-05-16 0 5.180 5.180 5.220 5.000 5.320 228,001 1,151,665 5.0511 2.231 2.231 2.248 2.154 2.291 529,353 2.1756 -3.36%
2012-05-15 0 5.360 5.360 5.410 5.330 5.470 156,000 840,080 5.3851 2.309 2.309 2.330 2.296 2.356 362,187 2.3195 -2.19%
2012-05-14 0 5.480 5.480 5.520 5.480 5.670 144,000 795,880 5.5269 2.360 2.360 2.378 2.360 2.442 334,327 2.3805 -2.32%
2012-05-11 0 5.610 5.600 5.650 5.600 5.700 106,000 597,546 5.6372 2.416 2.412 2.434 2.412 2.455 246,102 2.4280 -0.36%
2012-05-10 0 5.630 5.630 5.650 5.600 5.700 136,000 769,580 5.6587 2.425 2.425 2.434 2.412 2.455 315,753 2.4373 0.00%
2012-05-09 0 5.630 5.620 5.670 5.610 5.700 94,002 531,851 5.6579 2.425 2.421 2.442 2.416 2.455 218,246 2.4369 -2.93%
2012-05-08 0 5.800 5.780 5.800 5.780 5.800 280,000 1,622,260 5.7938 2.498 2.490 2.498 2.490 2.498 650,080 2.4955 0.00%
2012-05-07 0 5.800 5.790 5.800 5.800 6.000 740,000 4,317,320 5.8342 2.498 2.494 2.498 2.498 2.584 1,718,068 2.5129 -3.81%
2012-05-04 0 6.030 6.010 6.030 5.940 6.030 906,003 5,418,318 5.9805 2.597 2.589 2.597 2.558 2.597 2,103,480 2.5759 0.67%
2012-05-03 0 5.990 5.990 6.000 5.980 6.130 414,000 2,487,680 6.0089 2.580 2.580 2.584 2.576 2.640 961,190 2.5881 -0.83%
2012-05-02 0 6.160 6.090 6.180 6.070 6.170 911,780 5,557,580 6.0953 2.602 2.572 2.610 2.564 2.606 2,158,950 2.5742 -0.48%
2012-04-30 0 6.190 6.190 6.200 6.170 6.280 170,000 1,055,440 6.2085 2.614 2.614 2.618 2.606 2.652 402,533 2.6220 0.32%
2012-04-27 0 6.170 6.170 6.180 6.140 6.180 326,000 2,005,600 6.1521 2.606 2.606 2.610 2.593 2.610 771,916 2.5982 0.33%
2012-04-26 0 6.150 6.140 6.150 6.130 6.170 840,000 5,164,320 6.1480 2.597 2.593 2.597 2.589 2.606 1,988,986 2.5965 0.00%
2012-04-25 0 6.150 6.140 6.200 6.130 6.300 176,000 1,089,100 6.1881 2.597 2.593 2.618 2.589 2.661 416,740 2.6134 0.33%
2012-04-24 0 6.130 6.120 6.130 6.120 6.350 652,012 4,026,255 6.1751 2.589 2.585 2.589 2.585 2.682 1,543,861 2.6079 -2.39%
2012-04-23 0 6.280 6.250 6.300 6.240 6.480 614,006 3,892,377 6.3393 2.652 2.640 2.661 2.635 2.737 1,453,869 2.6773 -3.09%
2012-04-20 0 6.480 6.480 6.500 6.280 6.520 770,006 4,919,237 6.3886 2.737 2.737 2.745 2.652 2.754 1,823,252 2.6981 2.86%
2012-04-19 0 6.300 6.290 6.310 6.290 6.350 230,006 1,450,418 6.3060 2.661 2.656 2.665 2.656 2.682 544,618 2.6632 -0.16%
2012-04-18 0 6.310 6.300 6.310 6.280 6.350 502,634 3,168,780 6.3043 2.665 2.661 2.665 2.652 2.682 1,190,157 2.6625 -0.32%
2012-04-17 0 6.330 6.330 6.360 6.250 6.460 798,010 5,067,904 6.3507 2.673 2.673 2.686 2.640 2.728 1,889,561 2.6821 -1.71%
2012-04-16 0 6.440 6.440 6.450 6.200 6.440 402,000 2,536,980 6.3109 2.720 2.720 2.724 2.618 2.720 951,872 2.6653 1.74%
2012-04-13 0 6.330 6.320 6.350 6.000 6.360 688,000 4,228,940 6.1467 2.673 2.669 2.682 2.534 2.686 1,629,075 2.5959 6.39%
2012-04-12 0 5.950 5.950 5.970 5.830 5.960 284,000 1,673,480 5.8925 2.513 2.513 2.521 2.462 2.517 672,467 2.4886 2.06%
2012-04-11 0 5.830 5.830 5.870 5.810 5.900 280,000 1,635,510 5.8411 2.462 2.462 2.479 2.454 2.492 662,995 2.4668 -2.35%
2012-04-10 0 5.970 5.930 5.970 5.920 6.000 375,046 2,235,660 5.9610 2.521 2.504 2.521 2.500 2.534 888,049 2.5175 0.34%
2012-04-05 0 5.950 5.930 5.960 5.790 5.960 378,011 2,226,745 5.8907 2.513 2.504 2.517 2.445 2.517 895,070 2.4878 0.51%
2012-04-03 0 5.920 5.920 5.950 5.890 5.950 224,000 1,325,540 5.9176 2.500 2.500 2.513 2.487 2.513 530,396 2.4991 1.20%
2012-04-02 0 5.850 5.840 5.880 5.800 5.900 438,000 2,564,400 5.8548 2.471 2.466 2.483 2.449 2.492 1,037,114 2.4726 0.86%
2012-03-30 0 5.800 5.770 5.800 5.680 5.900 364,026 2,114,590 5.8089 2.449 2.437 2.449 2.399 2.492 861,956 2.4532 2.11%
2012-03-29 0 5.680 5.680 5.690 5.620 5.770 228,000 1,290,110 5.6584 2.399 2.399 2.403 2.373 2.437 539,868 2.3897 -1.73%
2012-03-28 0 5.780 5.770 5.790 5.750 5.910 160,000 925,960 5.7873 2.441 2.437 2.445 2.428 2.496 378,855 2.4441 -1.87%
2012-03-27 0 5.890 5.870 5.900 5.680 5.900 472,000 2,742,720 5.8108 2.487 2.479 2.492 2.399 2.492 1,117,621 2.4541 4.43%
2012-03-26 0 5.640 5.630 5.640 5.630 5.690 328,000 1,850,880 5.6429 2.382 2.378 2.382 2.378 2.403 776,652 2.3832 0.53%
2012-03-23 0 5.610 5.600 5.640 5.530 5.650 364,048 2,029,294 5.5742 2.369 2.365 2.382 2.335 2.386 862,008 2.3541 -0.88%
2012-03-22 0 5.660 5.660 5.700 5.650 5.810 358,000 2,051,540 5.7306 2.390 2.390 2.407 2.386 2.454 847,687 2.4202 -1.57%
2012-03-21 0 5.750 5.690 5.750 5.600 5.780 424,000 2,418,640 5.7043 2.428 2.403 2.428 2.365 2.441 1,003,965 2.4091 -0.52%
2012-03-20 0 5.780 5.720 5.790 5.600 6.020 1,252,000 7,245,760 5.7873 2.441 2.416 2.445 2.365 2.542 2,964,537 2.4441 -2.36%
2012-03-19 0 5.920 5.890 5.920 5.880 6.180 1,420,000 8,487,280 5.9770 2.500 2.487 2.500 2.483 2.610 3,362,334 2.5242 -6.03%
2012-03-16 0 6.300 6.270 6.310 6.270 6.380 594,000 3,741,880 6.2995 2.661 2.648 2.665 2.648 2.694 1,406,497 2.6604 0.64%
2012-03-15 0 6.260 6.220 6.260 6.210 6.420 720,000 4,524,800 6.2844 2.644 2.627 2.644 2.623 2.711 1,704,845 2.6541 -2.34%
2012-03-14 0 6.410 6.400 6.410 6.330 6.520 1,296,000 8,367,680 6.4565 2.707 2.703 2.707 2.673 2.754 3,068,722 2.7268 -0.47%
2012-03-13 0 6.440 6.430 6.470 6.400 6.600 442,000 2,866,060 6.4843 2.720 2.716 2.732 2.703 2.787 1,046,586 2.7385 -0.16%
2012-03-12 0 6.450 6.420 6.470 6.350 6.580 456,000 2,923,300 6.4107 2.724 2.711 2.732 2.682 2.779 1,079,735 2.7074 -1.98%
2012-03-09 0 6.580 6.560 6.580 6.580 6.830 946,000 6,295,750 6.6551 2.779 2.770 2.779 2.779 2.884 2,239,977 2.8106 -1.64%
2012-03-08 0 6.690 6.670 6.690 6.560 6.900 1,516,000 10,171,960 6.7097 2.825 2.817 2.825 2.770 2.914 3,589,647 2.8337 3.88%
2012-03-07 0 6.440 6.410 6.440 6.300 6.500 666,000 4,267,600 6.4078 2.720 2.707 2.720 2.661 2.745 1,576,982 2.7062 -0.92%
2012-03-06 0 6.500 6.490 6.500 6.440 6.900 2,710,000 17,768,180 6.5565 2.745 2.741 2.745 2.720 2.914 6,416,849 2.7690 -5.39%
2012-03-05 0 6.870 6.880 6.890 6.850 7.040 1,850,000 12,908,060 6.9773 2.901 2.906 2.910 2.893 2.973 4,380,506 2.9467 -1.58%
2012-03-02 0 6.980 6.950 6.980 6.800 6.980 622,000 4,306,980 6.9244 2.948 2.935 2.948 2.872 2.948 1,472,797 2.9244 2.65%
2012-03-01 0 6.800 6.790 6.800 6.760 7.040 1,032,000 7,098,040 6.8779 2.872 2.868 2.872 2.855 2.973 2,443,612 2.9047 -3.00%
2012-02-29 0 7.010 7.000 7.010 6.680 7.030 3,862,000 26,854,200 6.9534 2.961 2.956 2.961 2.821 2.969 9,144,602 2.9366 5.89%
2012-02-28 0 6.620 6.620 6.640 6.480 6.800 1,074,000 7,126,140 6.6351 2.796 2.796 2.804 2.737 2.872 2,543,061 2.8022 -1.19%
2012-02-27 0 6.700 6.690 6.700 6.500 6.850 3,561,800 23,733,184 6.6633 2.830 2.825 2.830 2.745 2.893 8,433,776 2.8141 3.72%
2012-02-24 0 6.460 6.430 6.460 6.120 6.550 1,464,000 9,294,680 6.3488 2.728 2.716 2.728 2.585 2.766 3,466,519 2.6813 5.73%
2012-02-23 0 6.110 6.100 6.110 6.070 6.320 846,200 5,205,028 6.1511 2.580 2.576 2.580 2.564 2.669 2,003,667 2.5978 -1.93%
2012-02-22 0 6.230 6.220 6.240 6.080 6.400 708,000 4,389,430 6.1998 2.631 2.627 2.635 2.568 2.703 1,676,431 2.6183 -1.42%
2012-02-21 0 6.320 6.320 6.370 6.280 6.630 796,000 5,075,760 6.3766 2.669 2.669 2.690 2.652 2.800 1,884,801 2.6930 -3.07%
2012-02-20 0 6.520 6.510 6.540 6.470 6.730 1,646,340 10,841,630 6.5853 2.754 2.749 2.762 2.732 2.842 3,898,271 2.7811 3.33%
2012-02-17 0 6.310 6.300 6.320 6.250 6.340 956,000 6,027,900 6.3053 2.665 2.661 2.669 2.640 2.678 2,263,656 2.6629 1.77%
2012-02-16 0 6.200 6.200 6.270 6.170 6.300 402,000 2,499,280 6.2171 2.618 2.618 2.648 2.606 2.661 951,872 2.6256 -1.43%
2012-02-15 0 6.290 6.260 6.290 6.060 6.300 874,000 5,435,920 6.2196 2.656 2.644 2.656 2.559 2.661 2,069,493 2.6267 3.62%
2012-02-14 0 6.070 6.070 6.110 6.000 6.300 254,000 1,545,400 6.0843 2.564 2.564 2.580 2.534 2.661 601,432 2.5695 0.33%
2012-02-13 0 6.050 6.010 6.080 6.000 6.090 401,000 2,430,000 6.0599 2.555 2.538 2.568 2.534 2.572 949,504 2.5592 -0.49%
2012-02-10 0 6.080 6.050 6.080 5.990 6.110 748,000 4,531,440 6.0581 2.568 2.555 2.568 2.530 2.580 1,771,145 2.5585 0.66%
2012-02-09 0 6.040 6.020 6.040 5.880 6.120 511,000 3,084,080 6.0354 2.551 2.542 2.551 2.483 2.585 1,209,967 2.5489 0.67%
2012-02-08 0 6.000 5.960 5.990 5.890 6.030 580,000 3,470,100 5.9829 2.534 2.517 2.530 2.487 2.547 1,373,348 2.5267 -0.33%
2012-02-07 0 6.020 5.980 6.020 5.960 6.300 511,351 3,132,281 6.1255 2.542 2.526 2.542 2.517 2.661 1,210,798 2.5870 -2.59%
2012-02-06 0 6.180 6.180 6.190 6.000 6.300 962,000 5,921,960 6.1559 2.610 2.610 2.614 2.534 2.661 2,277,863 2.5998 3.00%
2012-02-03 0 6.000 5.980 6.040 5.800 6.210 1,851,660 11,007,829 5.9448 2.534 2.526 2.551 2.449 2.623 4,384,436 2.5107 0.00%
2012-02-02 0 6.000 5.960 6.000 5.500 6.040 2,368,000 13,683,240 5.7784 2.534 2.517 2.534 2.323 2.551 5,607,047 2.4404 11.11%
2012-02-01 0 5.400 5.380 5.430 5.300 5.410 1,042,000 5,564,240 5.3400 2.281 2.272 2.293 2.238 2.285 2,467,290 2.2552 1.89%
2012-01-31 0 5.300 5.270 5.300 5.230 5.430 1,316,000 6,982,560 5.3059 2.238 2.226 2.238 2.209 2.293 3,116,079 2.2408 0.00%
2012-01-30 0 5.300 5.250 5.300 5.100 5.480 1,428,000 7,426,180 5.2004 2.238 2.217 2.238 2.154 2.314 3,381,277 2.1963 4.13%
2012-01-27 0 5.090 5.090 5.110 4.900 5.130 1,494,000 7,381,450 4.9407 2.150 2.150 2.158 2.069 2.167 3,537,554 2.0866 6.04%
2012-01-26 0 4.800 4.800 4.840 4.420 4.900 1,030,000 4,875,280 4.7333 2.027 2.027 2.044 1.867 2.069 2,438,876 1.9990 7.14%
2012-01-20 0 4.480 4.470 4.480 4.460 4.500 454,000 2,036,040 4.4847 1.892 1.888 1.892 1.884 1.900 1,075,000 1.8940 0.00%
2012-01-19 0 4.480 4.480 4.500 4.400 4.520 474,000 2,130,560 4.4949 1.892 1.892 1.900 1.858 1.909 1,122,357 1.8983 1.36%
2012-01-18 0 4.420 4.420 4.460 4.420 4.500 402,000 1,794,820 4.4647 1.867 1.867 1.884 1.867 1.900 951,872 1.8856 -1.78%
2012-01-17 0 4.500 4.490 4.500 4.460 4.570 522,000 2,349,720 4.5014 1.900 1.896 1.900 1.884 1.930 1,236,013 1.9010 0.90%
2012-01-16 0 4.460 4.460 4.550 4.460 4.580 92,000 413,760 4.4974 1.884 1.884 1.922 1.884 1.934 217,841 1.8994 -1.33%
2012-01-13 0 4.520 4.570 4.580 4.500 4.570 100,000 454,280 4.5428 1.909 1.930 1.934 1.900 1.930 236,784 1.9185 0.44%
2012-01-12 0 4.500 4.500 4.580 4.500 4.670 500,000 2,300,640 4.6013 1.900 1.900 1.934 1.900 1.972 1,183,920 1.9432 -1.75%
2012-01-11 0 4.580 4.560 4.600 4.450 4.600 121,200 551,640 4.5515 1.934 1.926 1.943 1.879 1.943 286,982 1.9222 0.66%
2012-01-10 0 4.550 4.520 4.570 4.450 4.600 310,000 1,413,960 4.5612 1.922 1.909 1.930 1.879 1.943 734,031 1.9263 1.11%
2012-01-09 0 4.500 4.470 4.600 4.350 4.640 118,000 532,400 4.5119 1.900 1.888 1.943 1.837 1.960 279,405 1.9055 -1.32%
2012-01-06 0 4.560 4.490 4.560 4.400 4.600 100,000 448,700 4.4870 1.926 1.896 1.926 1.858 1.943 236,784 1.8950 -0.87%
2012-01-05 0 4.600 4.550 4.600 4.500 4.700 136,000 623,020 4.5810 1.943 1.922 1.943 1.900 1.985 322,026 1.9347 -1.08%
2012-01-04 0 4.650 4.600 4.650 4.300 4.650 58,000 263,120 4.5366 1.964 1.943 1.964 1.816 1.964 137,335 1.9159 1.09%
2012-01-03 0 4.600 4.580 4.740 4.570 4.800 178,000 833,740 4.6839 1.943 1.934 2.002 1.930 2.027 421,476 1.9781 -1.71%
2011-12-30 0 4.680 4.720 4.790 4.670 4.680 28,000 130,900 4.6750 1.976 1.993 2.023 1.972 1.976 66,300 1.9744 0.21%
2011-12-29 0 4.670 4.670 4.770 4.540 4.720 54,000 251,500 4.6574 1.972 1.972 2.014 1.917 1.993 127,863 1.9669 -1.89%
2011-12-28 0 4.760 4.600 4.890 4.750 4.780 86,000 410,340 4.7714 2.010 1.943 2.065 2.006 2.019 203,634 2.0151 -0.21%
2011-12-23 0 4.770 4.760 4.810 4.750 4.790 93,552 446,125 4.7687 2.014 2.010 2.031 2.006 2.023 221,516 2.0140 0.42%
2011-12-22 0 4.750 4.750 4.790 4.740 4.800 86,986 416,083 4.7833 2.006 2.006 2.023 2.002 2.027 205,969 2.0201 -1.04%
2011-12-21 0 4.800 4.760 4.800 4.760 4.850 34,000 163,460 4.8076 2.027 2.010 2.027 2.010 2.048 80,507 2.0304 0.84%
2011-12-20 0 4.760 4.750 4.820 4.760 4.850 53,943 259,249 4.8060 2.010 2.006 2.036 2.010 2.048 127,728 2.0297 -0.42%
2011-12-19 0 4.780 4.780 4.840 4.760 4.890 102,000 491,880 4.8224 2.019 2.019 2.044 2.010 2.065 241,520 2.0366 -0.42%
2011-12-16 0 4.800 4.760 4.810 4.790 4.810 60,000 288,040 4.8007 2.027 2.010 2.031 2.023 2.031 142,070 2.0274 0.42%
2011-12-15 0 4.780 4.700 4.780 4.510 4.800 72,000 338,360 4.6994 2.019 1.985 2.019 1.905 2.027 170,485 1.9847 -2.05%
2011-12-14 0 4.880 4.780 4.890 4.700 4.890 66,000 319,780 4.8452 2.061 2.019 2.065 1.985 2.065 156,277 2.0462 0.62%
2011-12-13 0 4.850 4.850 4.920 4.790 4.830 12,000 57,800 4.8167 2.048 2.048 2.078 2.023 2.040 28,414 2.0342 0.62%
2011-12-12 0 4.820 4.820 4.860 4.820 4.980 60,000 292,540 4.8757 2.036 2.036 2.053 2.036 2.103 142,070 2.0591 -0.21%
2011-12-09 0 4.830 4.830 4.950 4.800 4.990 384,000 1,870,580 4.8713 2.040 2.040 2.091 2.027 2.107 909,251 2.0573 -3.40%
2011-12-08 0 5.000 4.980 5.020 4.910 5.000 150,000 742,020 4.9468 2.112 2.103 2.120 2.074 2.112 355,176 2.0892 0.00%
2011-12-07 0 5.000 4.990 5.020 4.810 5.010 173,000 862,460 4.9853 2.112 2.107 2.120 2.031 2.116 409,636 2.1054 2.46%
2011-12-06 0 4.880 4.850 4.920 4.830 5.000 64,000 312,860 4.8884 2.061 2.048 2.078 2.040 2.112 151,542 2.0645 -2.20%
2011-12-05 0 4.990 4.900 4.990 4.850 5.000 157,000 769,750 4.9029 2.107 2.069 2.107 2.048 2.112 371,751 2.0706 0.81%
2011-12-02 0 4.950 4.870 4.950 4.950 4.950 10,000 49,500 4.9500 2.091 2.057 2.091 2.091 2.091 23,678 2.0905 -1.00%
2011-12-01 0 5.000 4.980 5.020 5.000 5.090 345,355 1,730,660 5.0112 2.112 2.103 2.120 2.112 2.150 817,746 2.1164 3.52%
2011-11-30 0 4.830 4.800 4.960 4.800 4.830 4,000 19,260 4.8150 2.040 2.027 2.095 2.027 2.040 9,471 2.0335 -3.01%
2011-11-29 0 4.980 4.910 4.980 4.910 5.040 104,000 518,780 4.9883 2.103 2.074 2.103 2.074 2.129 246,255 2.1067 0.20%
2011-11-28 0 4.970 4.800 4.970 4.800 4.980 28,000 137,800 4.9214 2.099 2.027 2.099 2.027 2.103 66,300 2.0784 5.07%
2011-11-25 0 4.730 4.720 4.900 4.730 4.730 10,000 47,300 4.7300 1.998 1.993 2.069 1.998 1.998 23,678 1.9976 -1.46%
2011-11-24 0 4.800 4.800 4.830 4.720 4.850 110,000 524,700 4.7700 2.027 2.027 2.040 1.993 2.048 260,462 2.0145 0.42%
2011-11-23 0 4.780 4.780 4.870 4.760 4.880 252,000 1,215,980 4.8253 2.019 2.019 2.057 2.010 2.061 596,696 2.0379 -2.05%
2011-11-22 0 4.880 4.850 4.900 4.700 4.880 67,355 323,008 4.7956 2.061 2.048 2.069 1.985 2.061 159,486 2.0253 -0.41%
2011-11-21 0 4.900 4.780 4.960 4.520 4.960 358,000 1,716,740 4.7954 2.069 2.019 2.095 1.909 2.095 847,687 2.0252 -2.00%
2011-11-18 0 5.000 4.970 5.050 4.940 5.090 120,000 601,480 5.0123 2.112 2.099 2.133 2.086 2.150 284,141 2.1168 -0.79%
2011-11-17 0 5.040 5.040 5.090 5.000 5.130 428,000 2,176,540 5.0854 2.129 2.129 2.150 2.112 2.167 1,013,436 2.1477 -2.14%
2011-11-16 0 5.150 5.140 5.180 5.060 5.200 48,000 246,240 5.1300 2.175 2.171 2.188 2.137 2.196 113,656 2.1665 -0.96%
2011-11-15 0 5.200 5.120 5.200 5.000 5.240 112,000 578,440 5.1646 2.196 2.162 2.196 2.112 2.213 265,198 2.1812 -0.57%
2011-11-14 0 5.230 5.160 5.230 4.950 5.230 177,645 905,967 5.0999 2.209 2.179 2.209 2.091 2.209 420,635 2.1538 5.87%
2011-11-11 0 4.940 4.940 4.990 4.920 5.080 124,000 619,680 4.9974 2.086 2.086 2.107 2.078 2.145 293,612 2.1105 -1.20%
2011-11-10 0 5.000 5.000 5.080 4.900 5.210 357,645 1,805,259 5.0476 2.112 2.112 2.145 2.069 2.200 846,846 2.1317 -5.66%
2011-11-09 0 5.300 5.260 5.300 5.200 5.320 262,000 1,378,440 5.2612 2.238 2.221 2.238 2.196 2.247 620,374 2.2219 1.34%
2011-11-08 0 5.230 5.230 5.290 5.220 5.350 108,000 569,240 5.2707 2.209 2.209 2.234 2.205 2.259 255,727 2.2260 -1.13%
2011-11-07 0 5.290 5.290 5.300 5.270 5.340 138,000 732,380 5.3071 2.234 2.234 2.238 2.226 2.255 326,762 2.2413 1.15%
2011-11-04 0 5.230 5.230 5.250 5.220 5.320 231,200 1,215,560 5.2576 2.209 2.209 2.217 2.205 2.247 547,445 2.2204 0.97%
2011-11-03 0 5.180 5.150 5.200 5.180 5.350 224,000 1,179,080 5.2638 2.188 2.175 2.196 2.188 2.259 530,396 2.2230 -2.26%
2011-11-02 0 5.300 5.300 5.350 5.000 5.390 252,000 1,296,980 5.1467 2.238 2.238 2.259 2.112 2.276 596,696 2.1736 2.32%
2011-11-01 0 5.180 5.180 5.210 5.080 5.280 376,000 1,942,500 5.1662 2.188 2.188 2.200 2.145 2.230 890,308 2.1818 -2.26%
2011-10-31 0 5.300 5.240 5.300 5.190 5.540 566,000 2,980,800 5.2664 2.238 2.213 2.238 2.192 2.340 1,340,198 2.2241 -2.93%
2011-10-28 0 5.460 5.450 5.480 5.310 5.770 1,126,000 6,293,520 5.5893 2.306 2.302 2.314 2.243 2.437 2,666,189 2.3605 4.20%
2011-10-27 0 5.240 5.240 5.250 5.030 5.250 808,000 4,179,160 5.1722 2.213 2.213 2.217 2.124 2.217 1,913,215 2.1844 4.59%
2011-10-26 0 5.010 4.940 5.030 4.800 5.090 322,000 1,585,180 4.9229 2.116 2.086 2.124 2.027 2.150 762,445 2.0791 1.42%
2011-10-25 0 4.940 4.920 4.950 4.900 5.250 729,000 3,664,780 5.0271 2.086 2.078 2.091 2.069 2.217 1,726,156 2.1231 0.41%
2011-10-24 0 4.920 4.920 4.960 4.860 5.000 475,016 2,343,618 4.9338 2.078 2.078 2.095 2.053 2.112 1,124,762 2.0837 0.61%
2011-10-21 0 4.890 4.810 4.890 4.750 4.900 78,000 375,980 4.8203 2.065 2.031 2.065 2.006 2.069 184,692 2.0357 2.95%
2011-10-20 0 4.750 4.710 4.770 4.680 4.770 262,251 1,240,134 4.7288 2.006 1.989 2.014 1.976 2.014 620,969 1.9971 -1.66%
2011-10-19 0 4.830 4.770 4.820 4.800 4.990 338,050 1,652,532 4.8884 2.040 2.014 2.036 2.027 2.107 800,449 2.0645 0.42%
2011-10-18 0 4.810 4.770 4.820 4.750 5.290 818,000 4,001,260 4.8915 2.031 2.014 2.036 2.006 2.234 1,936,894 2.0658 -9.59%
2011-10-17 0 5.320 5.320 5.390 5.080 5.340 594,000 3,119,760 5.2521 2.247 2.247 2.276 2.145 2.255 1,406,497 2.2181 8.57%
2011-10-14 0 4.900 4.840 4.900 4.800 4.960 544,000 2,659,320 4.8885 2.069 2.044 2.069 2.027 2.095 1,288,105 2.0645 -0.20%
2011-10-13 0 4.910 4.900 4.920 4.700 4.990 825,000 4,025,760 4.8797 2.074 2.069 2.078 1.985 2.107 1,953,469 2.0608 5.59%
2011-10-12 0 4.650 4.600 4.680 4.460 4.790 622,000 2,870,480 4.6149 1.964 1.943 1.976 1.884 2.023 1,472,797 1.9490 1.75%
2011-10-11 0 4.570 4.560 4.640 4.250 4.700 734,000 3,303,640 4.5009 1.930 1.926 1.960 1.795 1.985 1,737,995 1.9008 9.33%
2011-10-10 0 4.180 4.180 4.220 4.070 4.220 302,000 1,262,180 4.1794 1.765 1.765 1.782 1.719 1.782 715,088 1.7651 -0.71%
2011-10-07 0 4.210 4.210 4.230 4.010 4.230 1,096,000 4,524,800 4.1285 1.778 1.778 1.786 1.694 1.786 2,595,154 1.7436 7.40%
2011-10-06 0 3.920 3.920 3.980 3.500 3.980 706,000 2,632,600 3.7289 1.656 1.656 1.681 1.478 1.681 1,671,696 1.5748 11.68%
2011-10-04 0 3.510 3.500 3.540 3.440 3.800 452,749 1,626,906 3.5934 1.482 1.478 1.495 1.453 1.605 1,072,038 1.5176 -7.63%
2011-10-03 0 3.800 3.800 3.860 3.800 4.150 620,000 2,409,920 3.8870 1.605 1.605 1.630 1.605 1.753 1,468,061 1.6416 -9.95%
2011-09-30 0 4.220 4.220 4.250 4.220 4.500 389,500 1,664,605 4.2737 1.782 1.782 1.795 1.782 1.900 922,274 1.8049 -6.64%
2011-09-28 0 4.520 4.510 4.660 4.250 4.700 656,000 2,869,460 4.3742 1.909 1.905 1.968 1.795 1.985 1,553,304 1.8473 3.91%
2011-09-27 0 4.350 4.350 4.380 4.180 4.390 112,000 482,240 4.3057 1.837 1.837 1.850 1.765 1.854 265,198 1.8184 4.07%
2011-09-26 0 4.180 4.180 4.270 4.170 4.510 873,000 3,740,075 4.2842 1.765 1.765 1.803 1.761 1.905 2,067,125 1.8093 -7.32%
2011-09-23 0 4.510 4.510 4.540 4.060 4.570 624,000 2,712,740 4.3473 1.905 1.905 1.917 1.715 1.930 1,477,533 1.8360 6.12%
2011-09-22 0 4.250 4.250 4.300 4.020 4.350 950,000 4,036,360 4.2488 1.795 1.795 1.816 1.698 1.837 2,249,449 1.7944 -4.06%
2011-09-21 0 4.430 4.380 4.440 4.380 4.860 1,776,000 8,013,960 4.5124 1.871 1.850 1.875 1.850 2.053 4,205,285 1.9057 -9.59%
2011-09-20 0 4.900 4.900 4.950 4.750 5.150 646,000 3,163,580 4.8972 2.069 2.069 2.091 2.006 2.175 1,529,625 2.0682 -5.41%
2011-09-19 0 5.180 5.150 5.190 5.170 5.510 534,000 2,872,660 5.3795 2.188 2.175 2.192 2.183 2.327 1,264,427 2.2719 -5.99%
2011-09-16 0 5.510 5.500 5.540 5.400 5.580 366,661 2,014,411 5.4939 2.327 2.323 2.340 2.281 2.357 868,195 2.3202 0.36%
2011-09-15 0 5.490 5.440 5.490 5.470 5.620 426,001 2,361,385 5.5431 2.319 2.297 2.319 2.310 2.373 1,008,703 2.3410 -0.18%
2011-09-14 0 5.500 5.470 5.500 5.290 5.900 532,000 2,949,380 5.5439 2.323 2.310 2.323 2.234 2.492 1,259,691 2.3414 -5.98%
2011-09-12 0 5.850 5.800 5.850 5.800 6.020 599,000 3,515,080 5.8682 2.471 2.449 2.471 2.449 2.542 1,418,337 2.4783 -2.17%
2011-09-09 0 5.980 5.920 5.980 5.840 6.000 736,000 4,347,820 5.9074 2.526 2.500 2.526 2.466 2.534 1,742,731 2.4948 0.00%
2011-09-08 0 5.980 5.990 6.000 5.980 6.200 198,000 1,199,200 6.0566 2.526 2.530 2.534 2.526 2.618 468,832 2.5578 -2.61%
2011-09-07 0 6.140 6.110 6.120 6.050 6.180 228,000 1,397,480 6.1293 2.593 2.580 2.585 2.555 2.610 539,868 2.5886 2.16%
2011-09-06 0 6.010 6.010 6.050 5.980 6.100 306,000 1,845,400 6.0307 2.538 2.538 2.555 2.526 2.576 724,559 2.5469 0.00%
2011-09-05 0 6.010 6.010 6.100 5.850 6.100 370,000 2,216,480 5.9905 2.538 2.538 2.576 2.471 2.576 876,101 2.5299 -0.17%
2011-09-02 0 6.020 6.030 6.080 5.990 6.320 786,000 4,787,080 6.0904 2.542 2.547 2.568 2.530 2.669 1,861,123 2.5721 -4.14%
2011-09-01 0 6.280 6.210 6.280 6.160 6.670 1,170,000 7,460,760 6.3767 2.652 2.623 2.652 2.602 2.817 2,770,374 2.6931 -3.38%
2011-08-31 0 6.500 6.500 6.520 6.290 6.550 792,000 5,121,220 6.4662 2.745 2.745 2.754 2.656 2.766 1,875,330 2.7308 4.84%
2011-08-30 0 6.200 6.200 6.230 5.930 6.240 1,098,000 6,666,260 6.0713 2.618 2.618 2.631 2.504 2.635 2,599,889 2.5641 5.08%
2011-08-29 0 5.900 5.900 5.960 5.880 6.000 650,000 3,847,940 5.9199 2.492 2.492 2.517 2.483 2.534 1,539,097 2.5001 0.85%
2011-08-26 0 5.850 5.830 5.850 5.830 6.030 984,000 5,846,000 5.9411 2.471 2.462 2.471 2.462 2.547 2,329,955 2.5091 -2.50%
2011-08-25 0 6.000 5.960 6.000 5.980 6.100 930,984 5,620,040 6.0367 2.534 2.517 2.534 2.526 2.576 2,204,422 2.5494 -1.48%
2011-08-24 0 6.090 6.060 6.100 6.050 6.320 1,022,000 6,276,920 6.1418 2.572 2.559 2.576 2.555 2.669 2,419,933 2.5938 -1.93%
2011-08-23 0 6.210 6.210 6.240 6.000 6.240 996,000 6,128,840 6.1535 2.623 2.623 2.635 2.534 2.635 2,358,370 2.5988 0.98%
2011-08-22 0 6.150 6.100 6.190 5.950 6.600 2,008,000 12,290,920 6.1210 2.597 2.576 2.614 2.513 2.787 4,754,625 2.5850 -6.82%
2011-08-19 0 6.600 6.590 6.600 6.510 6.800 2,023,700 13,519,216 6.6804 2.787 2.783 2.787 2.749 2.872 4,791,800 2.8213 -4.76%
2011-08-18 0 6.930 6.910 6.940 6.900 7.000 450,000 3,123,440 6.9410 2.927 2.918 2.931 2.914 2.956 1,065,528 2.9314 -1.28%
2011-08-17 0 7.020 7.000 7.020 6.960 7.030 814,000 5,697,860 6.9998 2.965 2.956 2.965 2.939 2.969 1,927,422 2.9562 0.57%
2011-08-16 0 6.980 6.930 7.010 6.930 7.090 1,288,000 8,995,460 6.9841 2.948 2.927 2.961 2.927 2.994 3,049,779 2.9495 -0.71%
2011-08-15 0 7.030 7.020 7.030 6.840 7.070 326,000 2,260,740 6.9348 2.969 2.965 2.969 2.889 2.986 771,916 2.9287 3.23%
2011-08-12 0 6.810 6.840 6.890 6.700 6.870 1,552,000 10,540,580 6.7916 2.876 2.889 2.910 2.830 2.901 3,674,889 2.8683 0.44%
2011-08-11 0 6.780 6.760 6.800 6.640 6.890 1,196,000 8,116,446 6.7863 2.863 2.855 2.872 2.804 2.910 2,831,938 2.8660 -4.37%
2011-08-10 0 7.090 6.990 7.080 6.830 7.230 4,176,340 29,250,194 7.0038 2.994 2.952 2.990 2.884 3.053 9,888,909 2.9579 1.72%
2011-08-09 0 7.140 7.140 7.150 6.470 7.280 2,341,550 16,191,892 6.9150 2.944 2.944 2.948 2.667 3.001 5,679,648 2.8509 2.29%
2011-08-08 0 6.980 6.980 7.000 6.660 7.100 2,910,000 19,990,500 6.8696 2.878 2.878 2.886 2.746 2.927 7,058,476 2.8321 -0.99%
2011-08-05 0 7.050 7.020 7.050 6.980 7.410 6,442,000 45,835,460 7.1151 2.907 2.894 2.907 2.878 3.055 15,625,671 2.9333 -9.27%
2011-08-04 0 7.770 7.770 7.850 7.620 8.080 2,024,000 15,817,580 7.8150 3.203 3.203 3.236 3.141 3.331 4,909,400 3.2219 -2.63%
2011-08-03 0 7.980 7.940 7.980 7.300 8.050 4,197,885 32,319,594 7.6990 3.290 3.273 3.290 3.010 3.319 10,182,361 3.1741 -0.87%
2011-08-02 0 8.050 8.080 8.090 7.960 9.080 6,979,005 57,208,050 8.1972 3.319 3.331 3.335 3.282 3.743 16,928,227 3.3794 -9.45%
2011-08-01 0 8.890 8.890 8.910 8.850 9.200 2,092,000 18,726,620 8.9515 3.665 3.665 3.673 3.649 3.793 5,074,341 3.6905 -1.88%
2011-07-29 0 9.060 9.030 9.040 9.000 9.800 2,592,900 24,052,858 9.2764 3.735 3.723 3.727 3.710 4.040 6,289,320 3.8244 -5.82%
2011-07-28 0 9.620 9.600 9.740 9.220 10.10 1,384,000 13,478,280 9.7386 3.966 3.958 4.016 3.801 4.164 3,357,021 4.0150 -3.12%
2011-07-27 0 9.930 9.930 9.940 9.840 9.990 290,000 2,886,460 9.9533 4.094 4.094 4.098 4.057 4.119 703,422 4.1035 -0.60%
2011-07-26 0 9.990 9.930 9.990 9.870 9.990 228,000 2,263,480 9.9275 4.119 4.094 4.119 4.069 4.119 553,035 4.0928 1.42%
2011-07-25 0 9.850 9.850 9.880 9.800 10.02 304,000 3,001,000 9.8717 4.061 4.061 4.073 4.040 4.131 737,380 4.0698 -1.50%
2011-07-22 0 10.00 9.990 10.00 9.930 10.04 824,180 8,240,362 9.9983 4.123 4.119 4.123 4.094 4.139 1,999,125 4.1220 1.21%
2011-07-21 0 9.880 9.880 9.920 9.810 9.900 534,000 5,270,740 9.8703 4.073 4.073 4.090 4.044 4.081 1,295,267 4.0692 -0.20%
2011-07-20 0 9.900 9.850 9.900 9.800 9.990 328,430 3,235,676 9.8520 4.081 4.061 4.081 4.040 4.119 796,638 4.0617 0.10%
2011-07-19 0 9.890 9.890 9.940 9.750 9.950 632,000 6,213,360 9.8313 4.077 4.077 4.098 4.020 4.102 1,532,975 4.0531 1.64%
2011-07-18 0 9.730 9.700 9.790 9.730 9.850 616,000 6,034,700 9.7966 4.011 3.999 4.036 4.011 4.061 1,494,165 4.0388 -0.92%
2011-07-15 0 9.820 9.810 9.820 9.600 9.850 610,000 5,966,220 9.7807 4.048 4.044 4.048 3.958 4.061 1,479,612 4.0323 1.24%
2011-07-14 0 9.700 9.690 9.700 9.600 9.790 470,000 4,563,130 9.7088 3.999 3.995 3.999 3.958 4.036 1,140,029 4.0026 0.00%
2011-07-13 0 9.700 9.700 9.730 9.450 9.750 960,000 9,293,800 9.6810 3.999 3.999 4.011 3.896 4.020 2,328,569 3.9912 3.41%
2011-07-12 0 9.380 9.380 9.410 9.180 9.500 1,104,000 10,347,960 9.3732 3.867 3.867 3.879 3.785 3.917 2,677,855 3.8643 -1.26%
2011-07-11 0 9.500 9.490 9.500 9.420 9.690 1,355,000 12,890,140 9.5130 3.917 3.912 3.917 3.884 3.995 3,286,679 3.9219 -1.45%
2011-07-08 0 9.640 9.600 9.640 9.560 9.950 1,562,000 15,079,260 9.6538 3.974 3.958 3.974 3.941 4.102 3,788,776 3.9800 -1.63%
2011-07-07 0 9.800 9.760 9.820 9.740 10.36 2,312,000 22,915,160 9.9114 4.040 4.024 4.048 4.016 4.271 5,607,971 4.0862 -2.39%
2011-07-06 0 10.04 9.990 10.04 9.520 10.36 5,151,000 50,972,120 9.8956 4.139 4.119 4.139 3.925 4.271 12,494,230 4.0797 4.26%
2011-07-05 0 9.630 9.630 9.670 9.400 9.690 1,106,000 10,601,040 9.5850 3.970 3.970 3.987 3.875 3.995 2,682,706 3.9516 0.73%
2011-07-04 0 9.560 9.550 9.570 9.300 9.570 1,516,000 14,326,660 9.4503 3.941 3.937 3.945 3.834 3.945 3,677,199 3.8961 3.91%
2011-06-30 0 9.200 9.160 9.200 9.140 9.220 1,242,000 11,422,740 9.1971 3.793 3.776 3.793 3.768 3.801 3,012,587 3.7917 0.66%
2011-06-29 0 9.140 9.120 9.140 9.000 9.200 855,000 7,826,950 9.1543 3.768 3.760 3.768 3.710 3.793 2,073,882 3.7741 0.22%
2011-06-28 0 9.120 9.090 9.120 9.060 9.290 582,500 5,348,985 9.1828 3.760 3.748 3.760 3.735 3.830 1,412,908 3.7858 -1.41%
2011-06-27 0 9.250 9.240 9.260 9.210 9.420 328,000 3,040,420 9.2696 3.814 3.809 3.818 3.797 3.884 795,595 3.8216 0.00%
2011-06-24 0 9.250 9.250 9.260 9.050 9.250 347,050 3,189,261 9.1896 3.814 3.814 3.818 3.731 3.814 841,802 3.7886 1.76%
2011-06-23 0 9.090 9.070 9.090 8.900 9.300 248,000 2,247,060 9.0607 3.748 3.739 3.748 3.669 3.834 601,547 3.7355 -1.52%
2011-06-22 0 9.230 9.230 9.280 8.990 9.280 312,000 2,867,560 9.1909 3.805 3.805 3.826 3.706 3.826 756,785 3.7891 3.71%
2011-06-21 0 8.900 8.850 8.890 8.500 8.900 665,000 5,802,517 8.7256 3.669 3.649 3.665 3.504 3.669 1,613,019 3.5973 4.58%
2011-06-20 0 8.510 8.500 8.510 8.480 8.800 1,737,647 14,998,155 8.6313 3.508 3.504 3.508 3.496 3.628 4,214,825 3.5584 -3.73%
2011-06-17 0 8.840 8.830 8.850 8.800 9.650 2,470,000 22,325,820 9.0388 3.644 3.640 3.649 3.628 3.978 5,991,215 3.7264 -8.39%
2011-06-16 0 9.650 9.660 9.800 9.650 9.970 446,000 4,398,640 9.8624 3.978 3.983 4.040 3.978 4.110 1,081,815 4.0660 -4.27%
2011-06-15 0 10.08 9.990 10.00 10.00 10.08 324,000 3,257,360 10.054 4.156 4.119 4.123 4.123 4.156 785,892 4.1448 1.20%
2011-06-14 0 9.960 10.00 10.10 9.900 10.18 412,000 4,139,420 10.047 4.106 4.123 4.164 4.081 4.197 999,344 4.1421 -1.39%
2011-06-13 0 10.10 10.10 10.14 9.940 10.18 570,000 5,737,780 10.066 4.164 4.164 4.180 4.098 4.197 1,382,588 4.1500 1.20%
2011-06-10 0 9.980 9.960 9.980 9.960 10.12 490,090 4,897,311 9.9927 4.114 4.106 4.114 4.106 4.172 1,188,759 4.1197 -2.16%
2011-06-09 0 10.20 10.20 10.22 9.950 10.26 1,466,000 14,839,140 10.122 4.205 4.205 4.213 4.102 4.230 3,555,920 4.1731 -0.97%
2011-06-08 0 10.30 10.30 10.34 10.08 10.44 938,000 9,645,240 10.283 4.246 4.246 4.263 4.156 4.304 2,275,206 4.2393 0.19%
2011-06-07 0 10.28 10.20 10.28 9.500 10.42 1,478,000 14,862,580 10.056 4.238 4.205 4.238 3.917 4.296 3,585,027 4.1457 3.52%
2011-06-03 0 10.70 10.70 10.74 10.58 10.90 2,546,000 27,406,560 10.765 4.094 4.094 4.109 4.048 4.170 6,654,430 4.1185 1.13%
2011-06-02 0 10.58 10.56 10.58 10.22 10.58 906,000 9,471,680 10.454 4.048 4.040 4.048 3.910 4.048 2,367,994 3.9999 2.12%
2011-06-01 0 10.36 10.34 10.36 10.26 10.42 516,000 5,343,680 10.356 3.964 3.956 3.964 3.925 3.987 1,348,659 3.9622 0.78%
2011-05-31 0 10.28 10.36 10.40 10.02 10.52 778,000 8,014,160 10.301 3.933 3.964 3.979 3.834 4.025 2,033,443 3.9412 -0.39%
2011-05-30 0 10.32 10.32 10.34 10.00 10.38 660,000 6,792,360 10.291 3.948 3.948 3.956 3.826 3.971 1,725,029 3.9375 3.51%
2011-05-27 0 9.970 9.950 10.00 9.900 10.08 444,000 4,429,960 9.9774 3.815 3.807 3.826 3.788 3.857 1,160,474 3.8174 1.01%
2011-05-26 0 9.870 9.860 9.960 9.790 9.940 374,000 3,677,420 9.8327 3.776 3.772 3.811 3.746 3.803 977,516 3.7620 1.75%
2011-05-25 0 9.700 9.660 9.700 9.560 9.780 282,000 2,734,860 9.6981 3.711 3.696 3.711 3.658 3.742 737,058 3.7105 1.36%
2011-05-24 0 9.570 9.580 9.640 9.570 9.790 904,000 8,717,560 9.6433 3.662 3.665 3.688 3.662 3.746 2,362,767 3.6896 -2.74%
2011-05-23 0 9.840 9.830 9.860 9.810 9.980 930,000 9,205,800 9.8987 3.765 3.761 3.772 3.753 3.818 2,430,723 3.7873 -1.60%
2011-05-20 0 10.00 10.00 10.06 9.950 10.42 1,764,000 17,854,680 10.122 3.826 3.826 3.849 3.807 3.987 4,610,532 3.8726 -3.10%
2011-05-19 0 10.32 10.32 10.38 10.00 10.52 1,622,000 16,564,240 10.212 3.948 3.948 3.971 3.826 4.025 4,239,390 3.9072 2.99%
2011-05-18 0 10.02 10.00 10.02 9.760 10.06 526,000 5,248,960 9.9790 3.834 3.826 3.834 3.734 3.849 1,374,796 3.8180 1.62%
2011-05-17 0 9.860 9.800 9.860 9.790 10.00 1,213,570 11,997,966 9.8865 3.772 3.750 3.772 3.746 3.826 3,171,884 3.7826 -0.10%
2011-05-16 0 9.870 9.870 9.900 9.870 10.14 752,000 7,471,060 9.9349 3.776 3.776 3.788 3.776 3.880 1,965,488 3.8011 -0.10%
2011-05-13 0 9.880 9.830 9.900 9.840 10.04 878,000 8,761,340 9.9787 3.780 3.761 3.788 3.765 3.841 2,294,811 3.8179 0.30%
2011-05-12 0 9.850 9.850 9.900 9.650 9.920 1,172,000 11,509,180 9.8201 3.769 3.769 3.788 3.692 3.795 3,063,233 3.7572 0.51%
2011-05-11 0 9.800 9.790 9.800 9.730 9.860 2,094,000 20,532,192 9.8052 3.750 3.746 3.750 3.723 3.772 5,473,047 3.7515 1.66%
2011-05-09 0 9.640 9.640 9.730 9.580 9.890 1,186,000 11,538,460 9.7289 3.688 3.688 3.723 3.665 3.784 3,099,825 3.7223 1.47%
2011-05-06 0 9.500 9.490 9.500 9.380 9.540 982,000 9,288,898 9.4592 3.635 3.631 3.635 3.589 3.650 2,566,634 3.6191 -0.52%
2011-05-05 0 9.550 9.480 9.550 9.380 9.780 1,354,000 12,913,320 9.5372 3.654 3.627 3.654 3.589 3.742 3,538,923 3.6489 -0.21%
2011-05-04 0 9.570 9.520 9.570 9.520 9.680 854,000 8,228,500 9.6352 3.662 3.642 3.662 3.642 3.704 2,232,083 3.6865 -1.34%
2011-05-03 0 9.700 9.660 9.740 9.500 9.920 902,000 8,788,760 9.7436 3.711 3.696 3.727 3.635 3.795 2,357,540 3.7279 2.43%
2011-04-29 0 9.470 9.470 9.500 9.450 9.750 1,466,000 14,040,680 9.5775 3.623 3.623 3.635 3.616 3.730 3,831,655 3.6644 -1.87%
2011-04-28 0 9.780 9.710 9.780 9.730 10.04 1,114,000 11,037,260 9.9078 3.692 3.666 3.692 3.673 3.790 2,950,864 3.7403 -2.59%
2011-04-27 0 10.04 10.02 10.04 9.980 10.20 1,296,000 13,048,500 10.068 3.790 3.783 3.790 3.768 3.851 3,432,962 3.8009 -0.79%
2011-04-26 0 10.12 10.08 10.14 10.00 10.40 972,000 9,843,560 10.127 3.820 3.805 3.828 3.775 3.926 2,574,722 3.8232 -1.56%
2011-04-21 0 10.28 10.28 10.30 10.10 10.60 1,152,000 11,890,320 10.321 3.881 3.881 3.888 3.813 4.002 3,051,522 3.8965 -1.91%
2011-04-20 0 10.48 10.42 10.60 9.860 10.60 1,630,000 16,490,280 10.117 3.956 3.934 4.002 3.722 4.002 4,317,692 3.8192 5.22%
2011-04-19 0 9.960 9.910 9.980 9.870 10.02 682,000 6,784,860 9.9485 3.760 3.741 3.768 3.726 3.783 1,806,543 3.7557 -0.60%
2011-04-18 0 10.02 10.04 10.08 9.850 10.26 4,025,079 40,748,671 10.124 3.783 3.790 3.805 3.719 3.873 10,661,994 3.8219 2.24%
2011-04-15 0 9.800 9.760 9.840 9.550 9.850 2,474,000 24,217,400 9.7888 3.700 3.685 3.715 3.605 3.719 6,553,355 3.6954 2.08%
2011-04-14 0 9.600 9.600 9.650 9.200 9.670 1,142,000 10,792,740 9.4507 3.624 3.624 3.643 3.473 3.651 3,025,033 3.5678 3.56%
2011-04-13 0 9.270 9.270 9.280 9.120 9.280 588,000 5,412,540 9.2050 3.500 3.500 3.503 3.443 3.503 1,557,548 3.4750 -0.11%
2011-04-12 0 9.280 9.250 9.300 9.100 9.360 220,000 2,038,720 9.2669 3.503 3.492 3.511 3.435 3.534 582,756 3.4984 -0.54%
2011-04-11 0 9.330 9.330 9.400 9.330 9.850 1,638,000 15,667,660 9.5651 3.522 3.522 3.549 3.522 3.719 4,338,883 3.6110 -1.27%
2011-04-08 0 9.450 9.440 9.450 9.100 9.450 1,904,000 17,748,600 9.3217 3.568 3.564 3.568 3.435 3.568 5,043,488 3.5191 3.85%
2011-04-07 0 9.100 9.070 9.100 9.000 9.100 698,000 6,295,140 9.0188 3.435 3.424 3.435 3.398 3.435 1,848,926 3.4048 0.00%
2011-04-06 0 9.100 9.090 9.100 8.950 9.100 898,000 8,101,100 9.0213 3.435 3.432 3.435 3.379 3.435 2,378,704 3.4057 -0.33%
2011-04-04 0 9.130 9.110 9.140 9.040 9.150 622,000 5,652,080 9.0869 3.447 3.439 3.451 3.413 3.454 1,647,610 3.4305 0.77%
2011-04-01 0 9.060 9.050 9.060 9.010 9.210 260,000 2,363,940 9.0921 3.420 3.417 3.420 3.401 3.477 688,712 3.4324 0.89%
2011-03-31 0 8.980 8.980 9.000 8.940 9.050 286,000 2,567,280 8.9765 3.390 3.390 3.398 3.375 3.417 757,583 3.3888 0.22%
2011-03-30 0 8.960 8.960 8.990 8.890 9.020 230,000 2,062,800 8.9687 3.383 3.383 3.394 3.356 3.405 609,245 3.3858 0.34%
2011-03-29 0 8.930 8.880 8.930 8.870 8.930 104,000 924,900 8.8933 3.371 3.352 3.371 3.349 3.371 275,485 3.3574 0.00%
2011-03-28 0 8.930 8.920 9.000 8.920 9.000 138,000 1,233,560 8.9388 3.371 3.367 3.398 3.367 3.398 365,547 3.3746 -0.89%
2011-03-25 0 9.010 8.980 9.040 8.970 9.100 212,000 1,915,520 9.0355 3.401 3.390 3.413 3.386 3.435 561,565 3.4110 0.11%
2011-03-24 0 9.000 8.990 9.000 8.900 9.050 542,000 4,869,160 8.9837 3.398 3.394 3.398 3.360 3.417 1,435,699 3.3915 -0.55%
2011-03-23 0 9.050 9.000 9.050 8.990 9.150 1,010,000 9,154,420 9.0638 3.417 3.398 3.417 3.394 3.454 2,675,380 3.4217 0.00%
2011-03-22 0 9.050 9.040 9.070 8.900 9.080 486,000 4,392,640 9.0384 3.417 3.413 3.424 3.360 3.428 1,287,361 3.4121 0.67%
2011-03-21 0 8.990 8.980 9.020 8.930 9.030 704,000 6,330,860 8.9927 3.394 3.390 3.405 3.371 3.409 1,864,819 3.3949 1.93%
2011-03-18 0 8.820 8.800 8.860 8.780 8.920 502,000 4,451,680 8.8679 3.330 3.322 3.345 3.315 3.367 1,329,743 3.3478 0.46%
2011-03-17 0 8.780 8.780 8.800 8.760 8.910 640,000 5,640,460 8.8132 3.315 3.315 3.322 3.307 3.364 1,695,290 3.3271 -2.44%
2011-03-16 0 9.000 9.000 9.030 8.990 9.100 680,000 6,136,420 9.0241 3.398 3.398 3.409 3.394 3.435 1,801,246 3.4068 -0.44%
2011-03-15 0 9.040 9.000 9.060 8.800 9.140 908,000 8,089,980 8.9097 3.413 3.398 3.420 3.322 3.451 2,405,193 3.3635 -1.20%
2011-03-14 0 9.150 9.130 9.150 8.940 9.350 1,392,000 12,600,400 9.0520 3.454 3.447 3.454 3.375 3.530 3,687,256 3.4173 -2.14%
2011-03-11 0 9.350 9.300 9.340 8.850 9.510 1,734,000 16,026,800 9.2427 3.530 3.511 3.526 3.341 3.590 4,593,176 3.4893 1.63%
2011-03-10 0 9.200 9.160 9.200 9.050 9.280 1,008,000 9,265,060 9.1915 3.473 3.458 3.473 3.417 3.503 2,670,082 3.4700 0.22%
2011-03-09 0 9.180 9.120 9.180 9.130 9.300 1,106,000 10,166,600 9.1922 3.466 3.443 3.466 3.447 3.511 2,929,673 3.4702 -1.08%
2011-03-08 0 9.280 9.200 9.280 8.890 9.280 3,624,000 33,138,540 9.1442 3.503 3.473 3.503 3.356 3.503 9,599,580 3.4521 3.69%
2011-03-07 0 8.950 8.910 8.950 8.880 9.000 516,000 4,615,820 8.9454 3.379 3.364 3.379 3.352 3.398 1,366,828 3.3770 0.45%
2011-03-04 0 8.910 8.880 8.930 8.700 8.960 2,520,000 22,344,420 8.8668 3.364 3.352 3.371 3.284 3.383 6,675,204 3.3474 2.41%
2011-03-03 0 8.700 8.700 8.720 8.620 8.780 830,000 7,216,300 8.6943 3.284 3.284 3.292 3.254 3.315 2,198,579 3.2823 0.35%
2011-03-02 0 8.670 8.670 8.700 8.610 8.750 686,000 5,972,580 8.7064 3.273 3.273 3.284 3.250 3.303 1,817,139 3.2868 -1.48%
2011-03-01 0 8.800 8.720 8.800 8.700 8.810 1,240,000 10,865,140 8.7622 3.322 3.292 3.322 3.284 3.326 3,284,624 3.3079 0.69%
2011-02-28 0 8.740 8.720 8.740 8.690 8.900 420,000 3,677,360 8.7556 3.299 3.292 3.299 3.281 3.360 1,112,534 3.3054 0.58%
2011-02-25 0 8.690 8.670 8.700 8.540 8.860 646,000 5,624,340 8.7064 3.281 3.273 3.284 3.224 3.345 1,711,183 3.2868 1.52%
2011-02-24 0 8.560 8.480 8.560 8.470 8.600 924,000 7,911,200 8.5619 3.232 3.201 3.232 3.198 3.247 2,447,575 3.2323 0.00%
2011-02-23 0 8.560 8.540 8.590 8.500 8.640 694,292 5,931,622 8.5434 3.232 3.224 3.243 3.209 3.262 1,839,104 3.2253 -1.04%
2011-02-22 0 8.650 8.640 8.650 8.600 9.000 1,496,000 13,116,120 8.7675 3.266 3.262 3.266 3.247 3.398 3,962,740 3.3099 -3.35%
2011-02-21 0 8.950 8.910 8.980 8.700 9.100 1,694,797 15,175,345 8.9541 3.379 3.364 3.390 3.284 3.435 4,489,332 3.3803 -1.00%
2011-02-18 0 9.040 9.020 9.040 8.710 9.100 2,303,990 20,336,231 8.8265 3.413 3.405 3.413 3.288 3.435 6,103,017 3.3322 3.91%
2011-02-17 0 8.700 8.690 8.700 8.650 8.780 1,498,000 13,044,460 8.7079 3.284 3.281 3.284 3.266 3.315 3,968,038 3.2874 0.00%
2011-02-16 0 8.700 8.690 8.700 8.640 8.850 926,000 8,020,300 8.6612 3.284 3.281 3.284 3.262 3.341 2,452,873 3.2698 0.00%
2011-02-15 0 8.700 8.670 8.700 8.580 8.750 634,000 5,487,920 8.6560 3.284 3.273 3.284 3.239 3.303 1,679,397 3.2678 -1.14%
2011-02-14 0 8.800 8.780 8.800 8.600 8.900 634,000 5,603,520 8.8384 3.322 3.315 3.322 3.247 3.360 1,679,397 3.3366 -0.79%
2011-02-11 0 8.870 8.870 8.910 8.780 9.000 896,000 7,973,240 8.8987 3.349 3.349 3.364 3.315 3.398 2,373,406 3.3594 -0.11%
2011-02-10 0 8.880 8.880 8.900 8.800 9.160 388,000 3,482,180 8.9747 3.352 3.352 3.360 3.322 3.458 1,027,770 3.3881 -3.48%
2011-02-09 0 9.200 9.160 9.200 9.110 9.290 896,000 8,235,780 9.1917 3.473 3.458 3.473 3.439 3.507 2,373,406 3.4700 -0.65%
2011-02-08 0 9.260 9.250 9.290 9.160 9.340 1,354,000 12,547,940 9.2673 3.496 3.492 3.507 3.458 3.526 3,586,598 3.4986 1.42%
2011-02-07 0 9.130 9.120 9.160 9.050 9.160 348,000 3,176,320 9.1274 3.447 3.443 3.458 3.417 3.458 921,814 3.4457 1.00%
2011-02-02 0 9.040 9.010 9.040 8.800 9.100 716,000 6,451,600 9.0106 3.413 3.401 3.413 3.322 3.435 1,896,606 3.4017 2.15%
2011-02-01 0 8.850 8.850 8.860 8.650 8.850 664,000 5,792,920 8.7243 3.341 3.341 3.345 3.266 3.341 1,758,863 3.2936 1.96%
2011-01-31 0 8.680 8.670 8.720 8.500 8.730 417,000 3,598,480 8.6294 3.277 3.273 3.292 3.209 3.296 1,104,587 3.2578 1.40%
2011-01-28 0 8.560 8.520 8.570 8.480 8.600 310,000 2,638,000 8.5097 3.232 3.216 3.235 3.201 3.247 821,156 3.2125 -0.47%
2011-01-27 0 8.600 8.580 8.660 8.560 8.680 332,000 2,863,720 8.6257 3.247 3.239 3.269 3.232 3.277 879,432 3.2563 1.06%
2011-01-26 0 8.510 8.510 8.570 8.500 8.620 530,000 4,548,020 8.5812 3.213 3.213 3.235 3.209 3.254 1,403,912 3.2395 -2.18%
2011-01-25 0 8.700 8.700 8.730 8.620 8.730 396,000 3,434,760 8.6736 3.284 3.284 3.296 3.254 3.296 1,048,961 3.2744 -0.23%
2011-01-24 0 8.720 8.620 8.720 8.620 8.800 496,000 4,308,520 8.6865 3.292 3.254 3.292 3.254 3.322 1,313,850 3.2793 0.23%
2011-01-21 0 8.700 8.650 8.700 8.650 8.780 652,000 5,690,540 8.7278 3.284 3.266 3.284 3.266 3.315 1,727,077 3.2949 0.00%
2011-01-20 0 8.700 8.700 8.740 8.700 8.880 424,000 3,706,300 8.7413 3.284 3.284 3.299 3.284 3.352 1,123,130 3.3000 -0.91%
2011-01-19 0 8.780 8.770 8.800 8.700 8.900 930,000 8,204,500 8.8220 3.315 3.311 3.322 3.284 3.360 2,463,468 3.3305 1.62%
2011-01-18 0 8.640 8.610 8.640 8.600 8.840 830,000 7,240,040 8.7229 3.262 3.250 3.262 3.247 3.337 2,198,579 3.2931 -1.14%
2011-01-17 0 8.740 8.730 8.770 8.730 8.900 606,000 5,318,660 8.7767 3.299 3.296 3.311 3.296 3.360 1,605,228 3.3133 -0.68%
2011-01-14 0 8.800 8.780 8.800 8.780 8.870 368,000 3,246,460 8.8219 3.322 3.315 3.322 3.315 3.349 974,792 3.3304 -1.01%
2011-01-13 0 8.890 8.890 8.900 8.710 8.960 810,000 7,196,220 8.8842 3.356 3.356 3.360 3.288 3.383 2,145,601 3.3539 0.23%
2011-01-12 0 8.870 8.830 8.890 8.670 9.000 974,000 8,685,780 8.9176 3.349 3.333 3.356 3.273 3.398 2,580,019 3.3666 2.07%
2011-01-11 0 8.690 8.700 8.710 8.390 8.710 600,000 5,182,000 8.6367 3.281 3.284 3.288 3.167 3.288 1,589,334 3.2605 3.82%
2011-01-10 0 8.370 8.360 8.400 8.350 8.600 760,000 6,424,020 8.4527 3.160 3.156 3.171 3.152 3.247 2,013,157 3.1910 -1.88%
2011-01-07 0 8.530 8.530 8.570 8.470 8.820 1,516,000 13,075,060 8.6247 3.220 3.220 3.235 3.198 3.330 4,015,718 3.2560 -3.94%
2011-01-06 0 8.880 8.850 8.880 8.820 9.410 3,432,000 31,339,500 9.1316 3.352 3.341 3.352 3.330 3.552 9,090,993 3.4473 -0.11%
2011-01-05 0 8.890 8.880 8.890 8.500 8.920 4,980,000 43,925,460 8.8204 3.356 3.352 3.356 3.209 3.367 13,191,475 3.3298 4.47%
2011-01-04 0 8.510 8.500 8.510 8.350 8.590 2,828,422 24,166,139 8.5440 3.213 3.209 3.213 3.152 3.243 7,492,180 3.2255 0.95%
2011-01-03 0 8.430 8.410 8.430 7.890 8.480 2,640,000 21,959,300 8.3179 3.182 3.175 3.182 2.979 3.201 6,993,071 3.1402 7.39%
2010-12-31 0 7.850 7.810 7.860 7.800 7.900 686,000 5,397,300 7.8678 2.964 2.948 2.967 2.945 2.982 1,817,139 2.9702 1.55%
2010-12-30 0 7.730 7.700 7.740 7.620 7.750 284,000 2,193,280 7.7228 2.918 2.907 2.922 2.877 2.926 752,285 2.9155 0.91%
2010-12-29 0 7.660 7.670 7.680 7.630 7.700 90,000 690,860 7.6762 2.892 2.896 2.899 2.880 2.907 238,400 2.8979 0.39%
2010-12-28 0 7.630 7.600 7.640 7.550 7.720 314,000 2,397,880 7.6366 2.880 2.869 2.884 2.850 2.914 831,752 2.8829 -1.17%
2010-12-24 0 7.720 7.710 7.720 7.660 7.860 556,000 4,326,560 7.7816 2.914 2.911 2.914 2.892 2.967 1,472,783 2.9377 -0.52%
2010-12-23 0 7.760 7.800 7.810 7.720 7.900 741,000 5,772,780 7.7905 2.930 2.945 2.948 2.914 2.982 1,962,828 2.9411 -0.39%
2010-12-22 0 7.790 7.750 7.820 7.670 7.900 1,550,000 12,089,080 7.7994 2.941 2.926 2.952 2.896 2.982 4,105,780 2.9444 1.56%
2010-12-21 0 7.670 7.670 7.700 7.650 7.720 266,000 2,045,080 7.6883 2.896 2.896 2.907 2.888 2.914 704,605 2.9024 1.19%
2010-12-20 0 7.580 7.560 7.610 7.460 7.720 418,000 3,176,860 7.6001 2.862 2.854 2.873 2.816 2.914 1,107,236 2.8692 -1.81%
2010-12-17 0 7.720 7.640 7.730 7.560 7.730 177,577 1,355,384 7.6327 2.914 2.884 2.918 2.854 2.918 470,382 2.8815 2.12%
2010-12-16 0 7.560 7.540 7.640 7.540 7.810 598,000 4,569,740 7.6417 2.854 2.846 2.884 2.846 2.948 1,584,037 2.8849 -1.82%
2010-12-15 0 7.700 7.750 7.760 7.700 7.830 314,000 2,439,580 7.7694 2.907 2.926 2.930 2.907 2.956 831,752 2.9331 -1.66%
2010-12-14 0 7.830 7.760 7.830 7.710 7.830 454,000 3,545,580 7.8096 2.956 2.930 2.956 2.911 2.956 1,202,596 2.9483 0.00%
2010-12-13 0 7.830 7.800 7.830 7.680 7.850 842,000 6,541,140 7.7686 2.956 2.945 2.956 2.899 2.964 2,230,366 2.9328 1.82%
2010-12-10 0 7.690 7.660 7.690 7.650 7.810 260,000 2,012,080 7.7388 2.903 2.892 2.903 2.888 2.948 688,712 2.9215 -0.65%
2010-12-09 0 7.740 7.730 7.750 7.720 7.880 172,000 1,341,780 7.8010 2.922 2.918 2.926 2.914 2.975 455,609 2.9450 -0.51%
2010-12-08 0 7.780 7.750 7.780 7.740 7.880 358,000 2,800,780 7.8234 2.937 2.926 2.937 2.922 2.975 948,303 2.9535 -0.89%
2010-12-07 0 7.850 7.810 7.830 7.750 7.850 586,000 4,573,000 7.8038 2.964 2.948 2.956 2.926 2.964 1,552,250 2.9460 1.42%
2010-12-06 0 7.740 7.690 7.750 7.620 7.760 758,000 5,855,220 7.7246 2.922 2.903 2.926 2.877 2.930 2,007,859 2.9162 1.57%
2010-12-03 0 7.620 7.610 7.630 7.600 7.800 218,000 1,668,180 7.6522 2.877 2.873 2.880 2.869 2.945 577,458 2.8888 -1.93%
2010-12-02 0 7.770 7.710 7.770 7.680 7.850 418,000 3,246,520 7.7668 2.933 2.911 2.933 2.899 2.964 1,107,236 2.9321 0.39%
2010-12-01 0 7.740 7.710 7.740 7.500 7.740 1,034,000 7,946,720 7.6854 2.922 2.911 2.922 2.831 2.922 2,738,953 2.9014 3.20%
2010-11-30 0 7.500 7.450 7.530 7.330 7.520 362,000 2,704,000 7.4696 2.831 2.812 2.843 2.767 2.839 958,898 2.8199 -0.27%
2010-11-29 0 7.520 7.450 7.520 7.360 7.520 120,000 888,340 7.4028 2.839 2.812 2.839 2.779 2.839 317,867 2.7947 0.00%
2010-11-26 0 7.520 7.500 7.540 7.340 7.620 716,000 5,385,920 7.5222 2.839 2.831 2.846 2.771 2.877 1,896,606 2.8398 1.62%
2010-11-25 0 7.400 7.360 7.440 7.100 7.460 526,000 3,891,580 7.3984 2.794 2.779 2.809 2.680 2.816 1,393,316 2.7930 1.37%
2010-11-24 0 7.300 7.260 7.350 7.190 7.330 208,000 1,510,500 7.2620 2.756 2.741 2.775 2.714 2.767 550,969 2.7415 1.53%
2010-11-23 0 7.190 7.150 7.210 7.150 7.460 162,000 1,175,740 7.2577 2.714 2.699 2.722 2.699 2.816 429,120 2.7399 -2.84%
2010-11-22 0 7.400 7.380 7.400 7.370 7.450 234,000 1,731,400 7.3991 2.794 2.786 2.794 2.782 2.812 619,840 2.7933 -0.80%
2010-11-19 0 7.460 7.440 7.460 7.280 7.490 525,612 3,874,349 7.3711 2.816 2.809 2.816 2.748 2.828 1,392,289 2.7827 3.47%
2010-11-18 0 7.210 7.210 7.230 7.180 7.290 158,000 1,143,560 7.2377 2.722 2.722 2.729 2.711 2.752 418,525 2.7324 1.55%
2010-11-17 0 7.100 7.100 7.140 7.000 7.130 656,000 4,635,100 7.0657 2.680 2.680 2.695 2.643 2.692 1,737,672 2.6674 -0.14%
2010-11-16 0 7.110 7.100 7.150 7.100 7.200 324,000 2,315,160 7.1456 2.684 2.680 2.699 2.680 2.718 858,241 2.6976 -1.25%
2010-11-15 0 7.200 7.190 7.250 7.100 7.200 469,000 3,348,290 7.1392 2.718 2.714 2.737 2.680 2.718 1,242,330 2.6952 0.42%
2010-11-12 0 7.170 7.150 7.170 7.120 7.360 1,242,200 8,986,958 7.2347 2.707 2.699 2.707 2.688 2.779 3,290,452 2.7312 -2.98%
2010-11-11 0 7.390 7.350 7.390 7.300 7.440 871,000 6,415,720 7.3659 2.790 2.775 2.790 2.756 2.809 2,307,184 2.7808 0.68%
2010-11-10 0 7.340 7.350 7.390 7.250 7.600 968,000 7,152,020 7.3885 2.771 2.775 2.790 2.737 2.869 2,564,126 2.7893 -3.17%
2010-11-09 0 7.580 7.560 7.580 7.560 7.760 536,000 4,090,220 7.6310 2.862 2.854 2.862 2.854 2.930 1,419,805 2.8808 -1.69%
2010-11-08 0 7.710 7.710 7.750 7.600 7.750 880,000 6,790,480 7.7165 2.911 2.911 2.926 2.869 2.926 2,331,024 2.9131 -0.39%
2010-11-05 0 7.740 7.700 7.720 7.690 7.800 1,520,000 11,730,760 7.7176 2.922 2.907 2.914 2.903 2.945 4,026,314 2.9135 -0.26%
2010-11-04 0 7.760 7.770 7.780 7.600 7.770 1,136,000 8,713,648 7.6705 2.930 2.933 2.937 2.869 2.933 3,009,140 2.8957 0.00%
2010-11-03 0 7.760 7.750 7.760 7.680 7.800 820,000 6,346,380 7.7395 2.930 2.926 2.930 2.899 2.945 2,172,090 2.9218 0.78%
2010-11-02 0 7.700 7.690 7.700 7.670 7.820 818,000 6,322,240 7.7289 2.907 2.903 2.907 2.896 2.952 2,166,793 2.9178 0.26%
2010-11-01 0 7.680 7.670 7.740 7.560 7.730 700,000 5,366,520 7.6665 2.899 2.896 2.922 2.854 2.918 1,854,223 2.8942 1.32%
2010-10-29 0 7.580 7.560 7.600 7.470 7.890 1,166,000 8,835,040 7.5772 2.862 2.854 2.869 2.820 2.979 3,088,606 2.8605 -2.19%
2010-10-28 0 7.750 7.700 7.760 7.560 7.950 1,092,000 8,445,080 7.7336 2.926 2.907 2.930 2.854 3.001 2,892,589 2.9196 1.71%
2010-10-27 0 7.620 7.610 7.650 7.610 7.850 1,206,000 9,297,200 7.7091 2.877 2.873 2.888 2.873 2.964 3,194,562 2.9103 -1.30%
2010-10-26 0 7.720 7.720 7.750 7.700 7.960 1,310,000 10,212,460 7.7958 2.914 2.914 2.926 2.907 3.005 3,470,047 2.9430 -2.77%
2010-10-25 0 7.940 7.920 7.950 7.500 8.000 4,055,000 32,107,760 7.9181 2.997 2.990 3.001 2.831 3.020 10,741,251 2.9892 5.87%
2010-10-22 0 7.500 7.420 7.490 7.330 7.500 2,370,000 17,570,400 7.4137 2.831 2.801 2.828 2.767 2.831 6,277,871 2.7988 2.18%
2010-10-21 0 7.340 7.340 7.380 7.260 7.500 3,568,004 26,246,309 7.3560 2.771 2.771 2.786 2.741 2.831 9,451,252 2.7770 -1.61%
2010-10-20 0 7.460 7.430 7.450 6.770 7.500 7,854,000 56,301,200 7.1685 2.816 2.805 2.812 2.556 2.831 20,804,387 2.7062 8.27%
2010-10-19 0 6.890 6.900 6.910 6.750 6.940 1,618,000 11,103,080 6.8622 2.601 2.605 2.609 2.548 2.620 4,285,905 2.5906 3.61%
2010-10-18 0 6.650 6.650 6.720 6.600 6.770 620,000 4,159,420 6.7087 2.510 2.510 2.537 2.492 2.556 1,642,312 2.5327 0.76%
2010-10-15 0 6.600 6.600 6.620 6.580 6.770 760,000 5,049,240 6.6437 2.492 2.492 2.499 2.484 2.556 2,013,157 2.5081 -2.08%
2010-10-14 0 6.740 6.730 6.750 6.700 6.780 706,000 4,763,200 6.7467 2.544 2.541 2.548 2.529 2.560 1,870,117 2.5470 0.75%
2010-10-13 0 6.690 6.690 6.730 6.670 6.820 1,006,000 6,808,260 6.7677 2.526 2.526 2.541 2.518 2.575 2,664,784 2.5549 -0.30%
2010-10-12 0 6.710 6.690 6.770 6.560 6.760 847,000 5,646,500 6.6665 2.533 2.526 2.556 2.477 2.552 2,243,610 2.5167 0.60%
2010-10-11 0 6.670 6.630 6.690 6.600 6.790 280,222 1,877,930 6.7016 2.518 2.503 2.526 2.492 2.563 742,277 2.5300 -0.74%
2010-10-08 0 6.720 6.720 6.740 6.710 6.750 748,000 5,032,360 6.7278 2.537 2.537 2.544 2.533 2.548 1,981,370 2.5398 -0.74%
2010-10-07 0 6.770 6.720 6.780 6.660 6.770 772,000 5,184,360 6.7155 2.556 2.537 2.560 2.514 2.556 2,044,944 2.5352 0.89%
2010-10-06 0 6.710 6.680 6.710 6.680 6.790 1,052,000 7,079,900 6.7299 2.533 2.522 2.533 2.522 2.563 2,786,633 2.5407 0.00%
2010-10-05 0 6.710 6.710 6.750 6.700 6.800 498,000 3,354,100 6.7351 2.533 2.533 2.548 2.529 2.567 1,319,148 2.5426 0.15%
2010-10-04 0 6.700 6.690 6.750 6.650 6.880 1,553,000 10,540,020 6.7869 2.529 2.526 2.548 2.510 2.597 4,113,727 2.5622 0.30%
2010-09-30 0 6.680 6.670 6.700 6.660 6.780 606,000 4,055,660 6.6925 2.522 2.518 2.529 2.514 2.560 1,605,228 2.5265 -1.18%
2010-09-29 0 6.760 6.750 6.770 6.670 6.780 1,318,000 8,890,780 6.7457 2.552 2.548 2.556 2.518 2.560 3,491,238 2.5466 2.89%
2010-09-28 0 6.570 6.570 6.620 6.560 6.680 519,000 3,420,920 6.5914 2.480 2.480 2.499 2.477 2.522 1,374,774 2.4884 -1.65%
2010-09-27 0 6.680 6.680 6.720 6.670 6.840 1,060,000 7,182,700 6.7761 2.522 2.522 2.537 2.518 2.582 2,807,824 2.5581 -1.47%
2010-09-24 0 6.780 6.760 6.780 6.580 6.780 1,006,000 6,705,540 6.6655 2.560 2.552 2.560 2.484 2.560 2,664,784 2.5164 2.73%
2010-09-22 0 6.600 6.610 6.620 6.530 6.630 640,000 4,216,480 6.5883 2.492 2.495 2.499 2.465 2.503 1,695,290 2.4872 1.07%
2010-09-21 0 6.530 6.530 6.550 6.500 6.670 616,000 4,039,760 6.5581 2.465 2.465 2.473 2.454 2.518 1,631,717 2.4758 -1.06%
2010-09-20 0 6.600 6.600 6.610 6.320 6.610 2,024,000 13,252,560 6.5477 2.492 2.492 2.495 2.386 2.495 5,361,355 2.4719 5.10%
2010-09-17 0 6.280 6.270 6.330 6.200 6.300 372,000 2,333,860 6.2738 2.371 2.367 2.390 2.341 2.378 985,387 2.3685 0.00%
2010-09-16 0 6.280 6.270 6.330 6.260 6.390 244,000 1,534,060 6.2871 2.371 2.367 2.390 2.363 2.412 646,329 2.3735 -1.10%
2010-09-15 0 6.350 6.340 6.370 6.300 6.400 206,000 1,308,500 6.3519 2.397 2.393 2.405 2.378 2.416 545,671 2.3980 0.00%
2010-09-14 0 6.350 6.350 6.370 6.310 6.420 374,000 2,373,320 6.3458 2.397 2.397 2.405 2.382 2.424 990,685 2.3956 -0.78%
2010-09-13 0 6.400 6.370 6.400 6.300 6.470 520,000 3,331,220 6.4062 2.416 2.405 2.416 2.378 2.443 1,377,423 2.4184 1.43%
2010-09-10 0 6.310 6.310 6.350 6.260 6.330 218,000 1,372,400 6.2954 2.382 2.382 2.397 2.363 2.390 577,458 2.3766 -0.63%
2010-09-09 0 6.350 6.340 6.350 6.320 6.520 614,000 3,917,400 6.3801 2.397 2.393 2.397 2.386 2.461 1,626,419 2.4086 -0.63%
2010-09-08 0 6.390 6.380 6.400 6.370 6.620 430,000 2,758,340 6.4147 2.412 2.409 2.416 2.405 2.499 1,139,023 2.4217 -2.89%
2010-09-07 0 6.580 6.560 6.600 6.540 6.700 626,000 4,124,060 6.5880 2.484 2.477 2.492 2.469 2.529 1,658,206 2.4871 0.61%
2010-09-06 0 6.540 6.530 6.540 6.310 6.620 1,434,000 9,355,500 6.5241 2.469 2.465 2.469 2.382 2.499 3,798,509 2.4629 4.47%
2010-09-03 0 6.260 6.250 6.260 6.180 6.300 1,936,000 12,088,280 6.2439 2.363 2.359 2.363 2.333 2.378 5,128,252 2.3572 0.97%
2010-09-02 0 6.200 6.200 6.240 6.200 6.430 686,000 4,284,600 6.2458 2.341 2.341 2.356 2.341 2.427 1,817,139 2.3579 -0.48%
2010-09-01 0 6.230 6.210 6.230 6.100 6.230 2,304,000 14,167,220 6.1490 2.352 2.344 2.352 2.303 2.352 6,103,044 2.3213 2.30%
2010-08-31 0 6.090 6.080 6.090 6.080 6.120 984,000 6,000,240 6.0978 2.299 2.295 2.299 2.295 2.310 2,606,508 2.3020 -0.16%
2010-08-30 0 6.100 6.100 6.110 6.050 6.220 1,132,000 6,909,840 6.1041 2.303 2.303 2.307 2.284 2.348 2,998,544 2.3044 0.49%
2010-08-27 0 6.070 6.070 6.080 6.060 6.320 774,000 4,775,220 6.1695 2.292 2.292 2.295 2.288 2.386 2,050,241 2.3291 -3.34%
2010-08-26 0 6.280 6.250 6.290 6.270 6.370 222,000 1,405,760 6.3323 2.371 2.359 2.375 2.367 2.405 588,054 2.3905 -1.57%
2010-08-25 0 6.380 6.350 6.400 6.240 6.400 422,000 2,688,080 6.3699 2.409 2.397 2.416 2.356 2.416 1,117,832 2.4047 0.00%
2010-08-24 0 6.380 6.380 6.390 6.350 6.450 298,000 1,905,420 6.3940 2.409 2.409 2.412 2.397 2.435 789,369 2.4139 -0.93%
2010-08-23 0 6.440 6.410 6.480 6.400 6.600 338,000 2,186,160 6.4679 2.431 2.420 2.446 2.416 2.492 895,325 2.4418 -2.42%
2010-08-20 0 6.600 6.600 6.670 6.450 6.620 598,000 3,916,480 6.5493 2.492 2.492 2.518 2.435 2.499 1,584,037 2.4725 -0.15%
2010-08-19 0 6.700 6.680 6.720 6.600 6.730 338,000 2,249,500 6.6553 2.495 2.488 2.503 2.458 2.507 907,516 2.4787 0.00%
2010-08-18 0 6.700 6.670 6.700 6.650 6.700 266,000 1,774,480 6.6710 2.495 2.484 2.495 2.477 2.495 714,199 2.4846 0.30%
2010-08-17 0 6.680 6.680 6.690 6.640 6.750 226,000 1,509,780 6.6804 2.488 2.488 2.492 2.473 2.514 606,800 2.4881 0.45%
2010-08-16 0 6.650 6.660 6.710 6.650 6.800 218,000 1,464,460 6.7177 2.477 2.480 2.499 2.477 2.533 585,321 2.5020 -2.21%
2010-08-13 0 6.800 6.800 6.840 6.780 6.900 340,000 2,336,280 6.8714 2.533 2.533 2.548 2.525 2.570 912,885 2.5592 -0.44%
2010-08-12 0 6.830 6.800 6.830 6.530 6.840 656,000 4,366,720 6.6566 2.544 2.533 2.544 2.432 2.548 1,761,332 2.4792 1.34%
2010-08-11 0 6.740 6.740 6.750 6.730 6.950 1,088,000 7,403,500 6.8047 2.510 2.510 2.514 2.507 2.588 2,921,233 2.5344 -2.60%
2010-08-10 0 6.920 6.900 6.920 6.850 7.100 1,092,000 7,538,740 6.9036 2.577 2.570 2.577 2.551 2.644 2,931,973 2.5712 -2.81%
2010-08-09 0 7.120 7.120 7.150 6.800 7.220 2,454,000 17,110,980 6.9727 2.652 2.652 2.663 2.533 2.689 6,588,885 2.5969 4.25%
2010-08-06 0 6.830 6.820 6.840 6.650 6.950 779,000 5,316,220 6.8244 2.544 2.540 2.548 2.477 2.588 2,091,582 2.5417 -0.44%
2010-08-05 0 6.860 6.830 6.860 6.400 6.900 1,600,000 10,843,220 6.7770 2.555 2.544 2.555 2.384 2.570 4,295,932 2.5241 4.89%
2010-08-04 0 6.540 6.530 6.540 6.460 6.940 4,794,000 31,754,970 6.6239 2.436 2.432 2.436 2.406 2.585 12,871,685 2.4670 -5.08%
2010-08-03 0 6.890 6.880 6.890 6.860 7.480 2,770,000 19,577,580 7.0677 2.566 2.562 2.566 2.555 2.786 7,437,331 2.6323 -6.39%
2010-08-02 0 7.360 7.340 7.360 7.020 7.370 2,598,000 18,912,760 7.2797 2.741 2.734 2.741 2.615 2.745 6,975,519 2.7113 4.55%
2010-07-30 0 7.040 7.010 7.040 6.840 7.090 1,324,000 9,227,760 6.9696 2.622 2.611 2.622 2.548 2.641 3,554,883 2.5958 1.59%
2010-07-29 0 6.930 6.900 6.930 6.800 6.930 1,636,000 11,302,360 6.9085 2.581 2.570 2.581 2.533 2.581 4,392,590 2.5731 0.43%
2010-07-28 0 6.900 6.900 6.910 6.700 6.910 1,844,000 12,624,780 6.8464 2.570 2.570 2.574 2.495 2.574 4,951,061 2.5499 2.07%
2010-07-27 0 6.760 6.720 6.760 6.670 6.800 1,206,000 8,162,720 6.7684 2.518 2.503 2.518 2.484 2.533 3,238,058 2.5209 -0.44%
2010-07-26 0 6.790 6.770 6.790 6.660 6.800 2,086,000 14,065,900 6.7430 2.529 2.521 2.529 2.480 2.533 5,600,821 2.5114 1.65%
2010-07-23 0 6.680 6.670 6.710 6.590 6.730 1,948,000 13,012,240 6.6798 2.488 2.484 2.499 2.454 2.507 5,230,297 2.4879 1.83%
2010-07-22 0 6.560 6.540 6.560 6.450 6.580 1,264,000 8,252,240 6.5287 2.443 2.436 2.443 2.402 2.451 3,393,786 2.4316 1.55%
2010-07-21 0 6.460 6.470 6.480 6.350 6.550 3,572,000 23,186,860 6.4913 2.406 2.410 2.413 2.365 2.440 9,590,667 2.4176 1.89%
2010-07-20 0 6.340 6.340 6.350 5.750 6.370 3,010,000 18,652,700 6.1969 2.361 2.361 2.365 2.142 2.372 8,081,721 2.3080 10.07%
2010-07-19 0 5.760 5.760 5.780 5.640 5.790 358,000 2,058,960 5.7513 2.145 2.145 2.153 2.101 2.156 961,215 2.1420 0.70%
2010-07-16 0 5.720 5.680 5.730 5.650 5.730 244,000 1,389,860 5.6961 2.130 2.115 2.134 2.104 2.134 655,130 2.1215 1.78%
2010-07-15 0 5.620 5.600 5.790 5.620 5.740 324,000 1,832,560 5.6560 2.093 2.086 2.156 2.093 2.138 869,926 2.1066 -1.06%
2010-07-14 0 5.680 5.650 5.680 5.650 5.790 434,000 2,471,380 5.6944 2.115 2.104 2.115 2.104 2.156 1,165,271 2.1209 -0.35%
2010-07-13 0 5.700 5.690 5.700 5.690 5.800 432,000 2,465,300 5.7067 2.123 2.119 2.123 2.119 2.160 1,159,902 2.1254 -1.72%
2010-07-12 0 5.800 5.750 5.800 5.720 5.850 104,000 603,000 5.7981 2.160 2.142 2.160 2.130 2.179 279,236 2.1595 1.05%
2010-07-09 0 5.740 5.720 5.740 5.600 5.750 120,000 686,060 5.7172 2.138 2.130 2.138 2.086 2.142 322,195 2.1293 2.32%
2010-07-08 0 5.610 5.600 5.690 5.610 5.730 222,000 1,250,200 5.6315 2.089 2.086 2.119 2.089 2.134 596,060 2.0974 -0.71%
2010-07-07 0 5.650 5.640 5.660 5.650 5.730 508,000 2,886,000 5.6811 2.104 2.101 2.108 2.104 2.134 1,363,958 2.1159 -2.08%
2010-07-06 0 5.770 5.750 5.770 5.520 5.770 158,000 898,720 5.6881 2.149 2.142 2.149 2.056 2.149 424,223 2.1185 1.41%
2010-07-05 0 5.690 5.630 5.700 5.600 5.760 258,000 1,466,760 5.6851 2.119 2.097 2.123 2.086 2.145 692,719 2.1174 -1.22%
2010-07-02 0 5.760 5.730 5.760 5.730 5.870 451,000 2,615,980 5.8004 2.145 2.134 2.145 2.134 2.186 1,210,916 2.1603 -2.04%
2010-06-30 0 5.880 5.870 5.880 5.820 6.050 698,000 4,116,500 5.8976 2.190 2.186 2.190 2.168 2.253 1,874,100 2.1965 0.34%
2010-06-29 0 5.860 5.860 5.890 5.850 5.930 612,000 3,609,200 5.8974 2.183 2.183 2.194 2.179 2.209 1,643,194 2.1965 0.17%
2010-06-28 0 5.850 5.800 5.850 5.800 5.870 148,000 864,920 5.8441 2.179 2.160 2.179 2.160 2.186 397,374 2.1766 0.86%
2010-06-25 0 5.800 5.800 5.830 5.760 5.850 246,000 1,433,220 5.8261 2.160 2.160 2.171 2.145 2.179 660,499 2.1699 -0.51%
2010-06-24 0 5.830 5.710 5.840 5.730 5.870 162,000 944,440 5.8299 2.171 2.127 2.175 2.134 2.186 434,963 2.1713 -1.35%
2010-06-23 0 5.910 5.890 5.930 5.820 5.980 288,000 1,694,600 5.8840 2.201 2.194 2.209 2.168 2.227 773,268 2.1915 -1.17%
2010-06-22 0 5.980 5.960 5.980 5.900 5.980 404,000 2,400,340 5.9414 2.227 2.220 2.227 2.197 2.227 1,084,723 2.2129 0.34%
2010-06-21 0 5.960 5.960 5.970 5.900 5.980 1,236,000 7,350,840 5.9473 2.220 2.220 2.223 2.197 2.227 3,318,607 2.2150 1.88%
2010-06-18 0 5.850 5.850 5.880 5.770 5.900 566,000 3,310,600 5.8491 2.179 2.179 2.190 2.149 2.197 1,519,686 2.1785 1.39%
2010-06-17 0 5.770 5.760 5.780 5.700 5.810 620,000 3,571,420 5.7604 2.149 2.145 2.153 2.123 2.164 1,664,673 2.1454 -0.69%
2010-06-15 0 5.810 5.760 5.810 5.630 5.810 1,960,000 11,261,420 5.7456 2.164 2.145 2.164 2.097 2.164 5,262,516 2.1399 3.38%
2010-06-14 0 5.620 5.610 5.630 5.590 5.630 1,156,000 6,497,440 5.6206 2.093 2.089 2.097 2.082 2.097 3,103,811 2.0934 0.72%
2010-06-11 0 5.580 5.550 5.570 5.520 5.600 372,000 2,068,360 5.5601 2.078 2.067 2.075 2.056 2.086 998,804 2.0708 2.01%
2010-06-10 0 5.470 5.470 5.500 5.350 5.690 500,000 2,766,500 5.5330 2.037 2.037 2.048 1.993 2.119 1,342,479 2.0607 2.43%
2010-06-09 0 5.340 5.340 5.380 5.330 5.380 174,000 933,520 5.3651 1.989 1.989 2.004 1.985 2.004 467,183 1.9982 0.38%
2010-06-08 0 5.320 5.320 5.350 5.230 5.360 468,000 2,479,520 5.2981 1.981 1.981 1.993 1.948 1.996 1,256,560 1.9733 -0.19%
2010-06-07 0 5.330 5.330 5.350 5.280 5.350 430,000 2,285,040 5.3140 1.985 1.985 1.993 1.967 1.993 1,154,532 1.9792 -1.48%
2010-06-04 0 5.410 5.410 5.430 5.280 5.420 214,000 1,155,140 5.3979 2.015 2.015 2.022 1.967 2.019 574,581 2.0104 0.19%
2010-06-03 0 5.400 5.400 5.430 5.390 5.470 178,000 967,400 5.4348 2.011 2.011 2.022 2.007 2.037 477,922 2.0242 0.37%
2010-06-02 0 5.380 5.380 5.420 5.280 5.490 772,000 4,144,780 5.3689 2.004 2.004 2.019 1.967 2.045 2,072,787 1.9996 -2.18%
2010-06-01 0 5.500 5.480 5.530 5.440 5.700 442,004 2,472,682 5.5943 2.048 2.041 2.060 2.026 2.123 1,186,762 2.0836 -3.85%
2010-05-31 0 5.720 5.700 5.740 5.360 5.750 820,000 4,544,960 5.5426 2.130 2.123 2.138 1.996 2.142 2,201,665 2.0643 6.52%
2010-05-28 0 5.370 5.340 5.390 5.140 5.400 1,688,000 8,896,020 5.2702 2.000 1.989 2.007 1.914 2.011 4,532,208 1.9628 6.97%
2010-05-27 0 5.020 5.010 5.090 4.980 5.250 2,163,000 10,934,440 5.0552 1.870 1.866 1.896 1.855 1.955 5,807,562 1.8828 -3.46%
2010-05-26 0 5.200 5.190 5.200 4.960 5.290 2,195,000 11,219,180 5.1112 1.937 1.933 1.937 1.847 1.970 5,893,481 1.9037 5.05%
2010-05-25 0 4.950 5.000 5.050 4.920 5.200 830,000 4,198,280 5.0582 1.844 1.862 1.881 1.832 1.937 2,228,514 1.8839 -4.62%
2010-05-24 0 5.190 5.190 5.200 5.140 5.300 1,934,000 10,071,220 5.2075 1.933 1.933 1.937 1.914 1.974 5,192,707 1.9395 0.78%
2010-05-20 0 5.150 5.150 5.180 4.970 5.800 3,114,000 16,206,640 5.2044 1.918 1.918 1.929 1.851 2.160 8,360,957 1.9384 -8.36%
2010-05-19 0 5.620 5.620 5.700 5.580 5.920 1,123,000 6,408,630 5.7067 2.093 2.093 2.123 2.078 2.205 3,015,207 2.1254 -5.39%
2010-05-18 0 5.940 5.940 5.950 5.910 6.050 818,000 4,874,480 5.9590 2.212 2.212 2.216 2.201 2.253 2,196,295 2.2194 -1.82%
2010-05-17 0 6.050 6.020 6.060 6.020 6.150 690,000 4,183,520 6.0631 2.253 2.242 2.257 2.242 2.291 1,852,620 2.2582 -2.73%
2010-05-14 0 6.220 6.200 6.220 6.220 6.280 230,000 1,437,240 6.2489 2.317 2.309 2.317 2.317 2.339 617,540 2.3274 -0.00%
2010-05-13 0 6.290 6.260 6.290 6.230 6.290 376,000 2,352,340 6.2562 2.317 2.306 2.317 2.295 2.317 1,020,905 2.3042 1.45%
2010-05-12 0 6.200 6.170 6.200 6.160 6.320 564,000 3,493,780 6.1946 2.283 2.272 2.283 2.269 2.328 1,531,358 2.2815 -1.59%
2010-05-11 0 6.300 6.280 6.320 6.250 6.430 914,000 5,789,880 6.3347 2.320 2.313 2.328 2.302 2.368 2,481,669 2.3331 -0.32%
2010-05-10 0 6.320 6.310 6.320 6.090 6.330 866,000 5,395,800 6.2307 2.328 2.324 2.328 2.243 2.331 2,351,340 2.2948 4.64%
2010-05-07 0 6.040 6.020 6.040 5.900 6.200 1,444,000 8,750,840 6.0601 2.225 2.217 2.225 2.173 2.283 3,920,711 2.2320 -1.15%
2010-05-06 0 6.110 6.100 6.150 5.920 6.400 1,370,000 8,489,640 6.1968 2.250 2.247 2.265 2.180 2.357 3,719,788 2.2823 -4.23%
2010-05-05 0 6.380 6.350 6.380 6.200 6.430 602,000 3,793,800 6.3020 2.350 2.339 2.350 2.283 2.368 1,634,535 2.3210 -0.31%
2010-05-04 0 6.400 6.390 6.400 6.370 6.600 1,336,000 8,577,180 6.4200 2.357 2.353 2.357 2.346 2.431 3,627,472 2.3645 1.75%
2010-05-03 0 6.290 6.300 6.320 6.150 6.400 2,862,000 18,010,820 6.2931 2.317 2.320 2.328 2.265 2.357 7,770,827 2.3177 -3.08%
2010-04-30 0 6.490 6.490 6.510 6.410 6.850 2,056,000 13,453,080 6.5433 2.390 2.390 2.398 2.361 2.523 5,582,397 2.4099 -2.11%
2010-04-29 0 6.630 6.620 6.630 6.320 6.830 1,112,000 7,414,500 6.6677 2.442 2.438 2.442 2.328 2.515 3,019,273 2.4557 -2.07%
2010-04-28 0 6.770 6.760 6.770 6.720 6.850 1,694,000 11,451,340 6.7599 2.493 2.490 2.493 2.475 2.523 4,599,504 2.4897 -2.03%
2010-04-27 0 6.910 6.910 6.920 6.810 7.000 1,566,000 10,850,320 6.9287 2.545 2.545 2.549 2.508 2.578 4,251,962 2.5518 -1.00%
2010-04-26 0 6.980 6.980 7.030 6.800 7.070 3,358,000 23,387,000 6.9646 2.571 2.571 2.589 2.504 2.604 9,117,553 2.5651 4.33%
2010-04-23 0 6.690 6.690 6.720 6.500 6.790 2,566,000 17,098,120 6.6633 2.464 2.464 2.475 2.394 2.501 6,967,136 2.4541 3.72%
2010-04-22 0 6.450 6.440 6.460 6.160 6.480 2,210,000 14,161,240 6.4078 2.376 2.372 2.379 2.269 2.387 6,000,534 2.3600 2.71%
2010-04-21 0 6.280 6.250 6.290 6.010 6.300 1,730,000 10,699,720 6.1848 2.313 2.302 2.317 2.213 2.320 4,697,251 2.2779 1.62%
2010-04-20 0 6.180 6.170 6.180 5.880 6.180 2,312,000 14,068,180 6.0849 2.276 2.272 2.276 2.166 2.276 6,277,482 2.2411 3.17%
2010-04-19 0 5.990 5.990 6.010 5.790 6.020 2,998,000 17,903,420 5.9718 2.206 2.206 2.213 2.132 2.217 8,140,091 2.1994 2.04%
2010-04-16 0 5.870 5.870 5.890 5.800 5.950 1,000,000 5,851,580 5.8516 2.162 2.162 2.169 2.136 2.191 2,715,174 2.1551 -1.34%
2010-04-15 0 5.950 5.950 5.970 5.840 6.110 4,172,000 25,013,380 5.9955 2.191 2.191 2.199 2.151 2.250 11,327,705 2.2082 2.59%
2010-04-14 0 5.800 5.780 5.790 5.400 5.800 4,920,000 27,948,740 5.6806 2.136 2.129 2.132 1.989 2.136 13,358,655 2.0922 7.41%
2010-04-13 0 5.400 5.400 5.420 5.230 5.440 1,454,000 7,795,140 5.3612 1.989 1.989 1.996 1.926 2.004 3,947,863 1.9745 2.27%
2010-04-12 0 5.280 5.300 5.310 5.200 5.300 2,203,000 11,608,270 5.2693 1.945 1.952 1.956 1.915 1.952 5,981,528 1.9407 0.38%
2010-04-09 0 5.260 5.260 5.290 5.180 5.350 2,340,000 12,227,020 5.2252 1.937 1.937 1.948 1.908 1.970 6,353,507 1.9245 1.15%
2010-04-08 0 5.200 5.190 5.200 5.000 5.280 5,294,000 27,255,900 5.1485 1.915 1.911 1.915 1.842 1.945 14,374,130 1.8962 1.36%
2010-04-07 0 5.130 5.130 5.150 5.030 5.300 3,558,000 18,333,640 5.1528 1.889 1.889 1.897 1.853 1.952 9,660,588 1.8978 -1.91%
2010-04-01 0 5.230 5.220 5.230 5.120 5.340 2,990,000 15,556,120 5.2027 1.926 1.923 1.926 1.886 1.967 8,118,370 1.9162 -2.61%
2010-03-31 0 5.370 5.370 5.390 5.320 5.440 1,112,000 5,974,440 5.3727 1.978 1.978 1.985 1.959 2.004 3,019,273 1.9788 -0.37%
2010-03-30 0 5.390 5.350 5.390 5.300 5.550 2,602,000 14,114,420 5.4245 1.985 1.970 1.985 1.952 2.044 7,064,882 1.9978 -2.36%
2010-03-29 0 5.520 5.490 5.520 5.390 5.550 3,020,000 16,574,220 5.4882 2.033 2.022 2.033 1.985 2.044 8,199,825 2.0213 2.22%
2010-03-26 0 5.400 5.390 5.400 5.300 5.430 2,038,000 10,999,840 5.3974 1.989 1.985 1.989 1.952 2.000 5,533,524 1.9879 2.66%
2010-03-25 0 5.260 5.260 5.270 5.200 5.320 1,092,000 5,731,820 5.2489 1.937 1.937 1.941 1.915 1.959 2,964,970 1.9332 0.77%
2010-03-24 0 5.220 5.210 5.230 5.190 5.260 924,000 4,828,540 5.2257 1.923 1.919 1.926 1.911 1.937 2,508,821 1.9246 0.00%
2010-03-23 0 5.220 5.210 5.230 5.200 5.390 1,788,000 9,447,160 5.2836 1.923 1.919 1.926 1.915 1.985 4,854,731 1.9460 -1.69%
2010-03-22 0 5.310 5.260 5.310 4.990 5.310 4,806,000 24,963,740 5.1943 1.956 1.937 1.956 1.838 1.956 13,049,125 1.9131 7.06%
2010-03-19 0 4.960 4.930 4.960 4.920 5.060 1,132,000 5,670,940 5.0097 1.827 1.816 1.827 1.812 1.864 3,073,577 1.8451 -1.98%
2010-03-18 0 5.060 5.060 5.090 4.980 5.100 728,000 3,674,900 5.0479 1.864 1.864 1.875 1.834 1.878 1,976,646 1.8592 0.00%
2010-03-17 0 5.060 5.050 5.060 5.020 5.100 1,056,000 5,335,580 5.0526 1.864 1.860 1.864 1.849 1.878 2,867,223 1.8609 -0.20%
2010-03-16 0 5.070 5.050 5.070 4.850 5.100 2,315,000 11,643,240 5.0295 1.867 1.860 1.867 1.786 1.878 6,285,627 1.8524 2.42%
2010-03-15 0 4.950 4.950 4.960 4.580 4.970 3,466,000 16,689,780 4.8153 1.823 1.823 1.827 1.687 1.830 9,410,792 1.7735 8.08%
2010-03-12 0 4.580 4.570 4.590 4.540 4.630 1,182,000 5,441,320 4.6035 1.687 1.683 1.690 1.672 1.705 3,209,335 1.6955 1.33%
2010-03-11 0 4.520 4.510 4.530 4.490 4.600 954,000 4,346,540 4.5561 1.665 1.661 1.668 1.654 1.694 2,590,276 1.6780 0.89%
2010-03-10 0 4.480 4.470 4.480 4.340 4.490 1,106,000 4,908,840 4.4384 1.650 1.646 1.650 1.598 1.654 3,002,982 1.6347 3.94%
2010-03-09 0 4.310 4.310 4.330 4.310 4.340 238,000 1,029,160 4.3242 1.587 1.587 1.595 1.587 1.598 646,211 1.5926 -0.69%
2010-03-08 0 4.340 4.330 4.340 4.320 4.370 260,000 1,129,800 4.3454 1.598 1.595 1.598 1.591 1.609 705,945 1.6004 0.00%
2010-03-05 0 4.340 4.330 4.360 4.300 4.360 150,000 648,840 4.3256 1.598 1.595 1.606 1.584 1.606 407,276 1.5931 0.93%
2010-03-04 0 4.300 4.300 4.320 4.290 4.380 404,000 1,746,780 4.3237 1.584 1.584 1.591 1.580 1.613 1,096,930 1.5924 -1.38%
2010-03-03 0 4.360 4.350 4.380 4.350 4.420 256,000 1,120,360 4.3764 1.606 1.602 1.613 1.602 1.628 695,084 1.6118 -0.46%
2010-03-02 0 4.380 4.370 4.380 4.330 4.390 240,000 1,049,100 4.3713 1.613 1.609 1.613 1.595 1.617 651,642 1.6099 -0.23%
2010-03-01 0 4.390 4.380 4.390 4.310 4.430 968,000 4,228,440 4.3682 1.617 1.613 1.617 1.587 1.632 2,628,288 1.6088 1.86%
2010-02-26 0 4.310 4.300 4.330 4.300 4.400 996,000 4,331,380 4.3488 1.587 1.584 1.595 1.584 1.621 2,704,313 1.6017 1.41%
2010-02-25 0 4.250 4.210 4.280 4.200 4.310 390,000 1,661,100 4.2592 1.565 1.551 1.576 1.547 1.587 1,058,918 1.5687 -1.16%
2010-02-24 0 4.300 4.290 4.320 4.290 4.330 300,000 1,292,200 4.3073 1.584 1.580 1.591 1.580 1.595 814,552 1.5864 -0.69%
2010-02-23 0 4.330 4.330 4.340 4.280 4.370 518,000 2,242,520 4.3292 1.595 1.595 1.598 1.576 1.609 1,406,460 1.5944 0.00%
2010-02-22 0 4.330 4.310 4.330 4.250 4.380 568,000 2,455,060 4.3223 1.595 1.587 1.595 1.565 1.613 1,542,219 1.5919 1.88%
2010-02-19 0 4.250 4.250 4.300 4.250 4.390 1,426,000 6,169,940 4.3267 1.565 1.565 1.584 1.565 1.617 3,871,838 1.5935 -1.85%
2010-02-18 0 4.330 4.330 4.360 4.320 4.440 878,000 3,836,340 4.3694 1.595 1.595 1.606 1.591 1.635 2,383,923 1.6093 1.88%
2010-02-17 0 4.250 4.210 4.280 4.040 4.320 1,068,000 4,471,100 4.1864 1.565 1.551 1.576 1.488 1.591 2,899,806 1.5419 6.25%
2010-02-12 0 4.000 3.980 4.000 3.930 4.000 210,000 835,220 3.9772 1.473 1.466 1.473 1.447 1.473 570,186 1.4648 2.56%
2010-02-11 0 3.900 3.850 4.040 3.850 4.010 732,000 2,882,560 3.9379 1.436 1.418 1.488 1.418 1.477 1,987,507 1.4503 0.00%
2010-02-10 0 3.900 3.900 3.930 3.850 3.940 84,000 327,720 3.9014 1.436 1.436 1.447 1.418 1.451 228,075 1.4369 1.30%
2010-02-09 0 3.850 3.880 3.910 3.840 3.980 626,000 2,434,800 3.8895 1.418 1.429 1.440 1.414 1.466 1,699,699 1.4325 -2.04%
2010-02-08 0 3.930 3.930 3.940 3.910 3.960 192,000 755,840 3.9367 1.447 1.447 1.451 1.440 1.458 521,313 1.4499 -0.25%
2010-02-05 0 3.940 3.940 3.960 3.920 4.000 322,000 1,273,280 3.9543 1.451 1.451 1.458 1.444 1.473 874,286 1.4564 -1.50%
2010-02-04 0 4.000 4.000 4.040 3.990 4.030 470,000 1,883,260 4.0069 1.473 1.473 1.488 1.470 1.484 1,276,132 1.4758 0.00%
2010-02-03 0 4.000 3.990 4.000 3.920 4.010 942,000 3,755,260 3.9865 1.473 1.470 1.473 1.444 1.477 2,557,694 1.4682 0.25%
2010-02-02 0 3.990 3.980 4.000 3.990 4.060 332,000 1,330,600 4.0078 1.470 1.466 1.473 1.470 1.495 901,438 1.4761 0.50%
2010-02-01 0 3.970 3.940 3.970 3.900 4.100 1,050,000 4,146,060 3.9486 1.462 1.451 1.462 1.436 1.510 2,850,932 1.4543 -0.75%
2010-01-29 0 4.000 3.990 4.020 3.960 4.040 840,000 3,356,120 3.9954 1.473 1.470 1.481 1.458 1.488 2,280,746 1.4715 0.00%
2010-01-28 0 4.000 3.990 4.000 3.850 4.230 1,810,000 7,242,780 4.0015 1.473 1.470 1.473 1.418 1.558 4,914,464 1.4738 -2.44%
2010-01-27 0 4.100 4.100 4.130 3.800 4.390 4,136,000 17,517,360 4.2353 1.510 1.510 1.521 1.400 1.617 11,229,959 1.5599 -4.21%
2010-01-26 0 4.280 4.260 4.280 4.240 4.340 1,730,000 7,410,500 4.2835 1.576 1.569 1.576 1.562 1.598 4,697,251 1.5776 1.18%
2010-01-25 0 4.230 4.230 4.250 4.120 4.320 470,000 1,977,840 4.2082 1.558 1.558 1.565 1.517 1.591 1,276,132 1.5499 0.71%
2010-01-22 0 4.200 4.190 4.220 4.050 4.290 2,324,000 9,686,960 4.1682 1.547 1.543 1.554 1.492 1.580 6,310,064 1.5352 -1.18%
2010-01-21 0 4.250 4.240 4.280 4.240 4.350 1,372,000 5,855,680 4.2680 1.565 1.562 1.576 1.562 1.602 3,725,218 1.5719 -0.93%
2010-01-20 0 4.290 4.290 4.300 4.260 4.410 1,330,000 5,725,900 4.3052 1.580 1.580 1.584 1.569 1.624 3,611,181 1.5856 -0.23%
2010-01-19 0 4.300 4.300 4.340 4.200 4.400 2,776,000 11,976,660 4.3144 1.584 1.584 1.598 1.547 1.621 7,537,322 1.5890 -2.05%
2010-01-18 0 4.390 4.390 4.400 4.380 4.570 3,715,700 16,661,582 4.4841 1.617 1.617 1.621 1.613 1.683 10,088,771 1.6515 -4.15%
2010-01-15 0 4.580 4.570 4.590 4.500 4.650 4,196,000 19,332,680 4.6074 1.687 1.683 1.690 1.657 1.713 11,392,869 1.6969 3.39%
2010-01-14 0 4.430 4.430 4.450 4.280 4.550 6,268,000 27,928,260 4.4557 1.632 1.632 1.639 1.576 1.676 17,018,709 1.6410 3.99%
2010-01-13 0 4.260 4.260 4.290 4.000 4.490 4,228,000 17,850,880 4.2221 1.569 1.569 1.580 1.473 1.654 11,479,755 1.5550 2.90%
2010-01-12 0 4.140 4.100 4.140 4.000 4.140 1,136,000 4,627,000 4.0731 1.525 1.510 1.525 1.473 1.525 3,084,437 1.5001 3.50%
2010-01-11 0 4.000 4.000 4.070 4.000 4.150 3,318,000 13,592,940 4.0967 1.473 1.473 1.499 1.473 1.528 9,008,947 1.5088 0.25%
2010-01-08 0 3.990 3.970 4.000 3.950 4.040 574,000 2,294,500 3.9974 1.470 1.462 1.473 1.455 1.488 1,558,510 1.4722 0.00%
2010-01-07 0 3.990 3.950 3.990 3.950 4.060 910,000 3,644,280 4.0047 1.470 1.455 1.470 1.455 1.495 2,470,808 1.4749 -2.68%
2010-01-06 0 4.100 4.060 4.090 4.060 4.250 3,168,000 13,191,956 4.1641 1.510 1.495 1.506 1.495 1.565 8,601,670 1.5337 -2.38%
2010-01-05 0 4.200 4.190 4.200 4.000 4.230 5,570,000 23,162,680 4.1585 1.547 1.543 1.547 1.473 1.558 15,123,518 1.5316 5.00%
2010-01-04 0 4.000 3.930 4.000 3.800 4.000 3,578,000 13,972,160 3.9050 1.473 1.447 1.473 1.400 1.473 9,714,892 1.4382 6.38%
2009-12-31 0 3.760 3.760 3.780 3.760 3.810 158,000 598,160 3.7858 1.385 1.385 1.392 1.385 1.403 428,997 1.3943 -1.05%
2009-12-30 0 3.800 3.800 3.820 3.780 3.850 898,000 3,423,220 3.8120 1.400 1.400 1.407 1.392 1.418 2,438,226 1.4040 0.00%
2009-12-29 0 3.800 3.800 3.810 3.800 3.880 690,000 2,660,060 3.8552 1.400 1.400 1.403 1.400 1.429 1,873,470 1.4199 -0.52%
2009-12-28 0 3.820 3.810 3.820 3.780 3.850 2,060,000 7,857,140 3.8141 1.407 1.403 1.407 1.392 1.418 5,593,258 1.4048 1.06%
2009-12-24 0 3.780 3.780 3.800 3.710 3.800 482,000 1,821,700 3.7795 1.392 1.392 1.400 1.366 1.400 1,308,714 1.3920 1.34%
2009-12-23 0 3.730 3.660 3.730 3.480 3.730 1,468,100 5,279,792 3.5963 1.374 1.348 1.374 1.282 1.374 3,986,147 1.3245 5.07%
2009-12-22 0 3.550 3.550 3.580 3.550 3.650 492,000 1,770,520 3.5986 1.307 1.307 1.319 1.307 1.344 1,335,865 1.3254 0.00%
2009-12-21 0 3.550 3.530 3.550 3.500 3.600 862,000 3,062,920 3.5533 1.307 1.300 1.307 1.289 1.326 2,340,480 1.3087 1.43%
2009-12-18 0 3.500 3.480 3.500 3.500 3.700 472,000 1,668,680 3.5353 1.289 1.282 1.289 1.289 1.363 1,281,562 1.3021 -6.67%
2009-12-17 0 3.750 3.730 3.750 3.720 3.800 277,219 1,042,173 3.7594 1.381 1.374 1.381 1.370 1.400 752,698 1.3846 0.00%
2009-12-16 0 3.750 3.750 3.770 3.750 3.810 490,830 1,860,732 3.7910 1.381 1.381 1.388 1.381 1.403 1,332,689 1.3962 -0.53%
2009-12-15 0 3.770 3.760 3.770 3.770 3.830 1,160,000 4,401,080 3.7940 1.388 1.385 1.388 1.388 1.411 3,149,602 1.3973 -1.82%
2009-12-14 0 3.840 3.780 3.850 3.700 3.850 1,808,000 6,820,840 3.7726 1.414 1.392 1.418 1.363 1.418 4,909,034 1.3894 1.59%
2009-12-11 0 3.780 3.740 3.780 3.710 3.820 1,268,000 4,793,800 3.7806 1.392 1.377 1.392 1.366 1.407 3,442,840 1.3924 1.89%
2009-12-10 0 3.710 3.710 3.730 3.700 3.840 714,000 2,660,080 3.7256 1.366 1.366 1.374 1.363 1.414 1,938,634 1.3721 -1.33%
2009-12-09 0 3.760 3.760 3.790 3.750 3.840 524,000 1,977,960 3.7747 1.385 1.385 1.396 1.381 1.414 1,422,751 1.3902 -1.05%
2009-12-08 0 3.800 3.780 3.800 3.770 3.890 1,150,000 4,390,900 3.8182 1.400 1.392 1.400 1.388 1.433 3,122,450 1.4062 -1.30%
2009-12-07 0 3.850 3.830 3.850 3.780 3.880 580,000 2,231,540 3.8475 1.418 1.411 1.418 1.392 1.429 1,574,801 1.4170 1.85%
2009-12-04 0 3.780 3.780 3.810 3.780 3.860 596,000 2,265,100 3.8005 1.392 1.392 1.403 1.392 1.422 1,618,244 1.3997 -1.82%
2009-12-03 0 3.850 3.850 3.860 3.850 3.950 926,000 3,612,920 3.9016 1.418 1.418 1.422 1.418 1.455 2,514,251 1.4370 -1.28%
2009-12-02 0 3.900 3.890 3.910 3.890 3.960 1,056,000 4,144,400 3.9246 1.436 1.433 1.440 1.433 1.458 2,867,223 1.4454 0.00%
2009-12-01 0 3.900 3.880 3.900 3.880 3.940 908,000 3,542,300 3.9012 1.436 1.429 1.436 1.429 1.451 2,465,378 1.4368 0.52%
2009-11-30 0 3.880 3.860 3.890 3.670 3.880 1,718,000 6,469,820 3.7659 1.429 1.422 1.433 1.352 1.429 4,664,669 1.3870 9.60%
2009-11-27 0 3.540 3.530 3.550 3.300 3.710 2,994,000 10,585,160 3.5355 1.304 1.300 1.307 1.215 1.366 8,129,230 1.3021 -4.84%
2009-11-26 0 3.720 3.690 3.720 3.690 3.890 896,000 3,377,080 3.7691 1.370 1.359 1.370 1.359 1.433 2,432,796 1.3881 -4.86%
2009-11-25 0 3.910 3.860 3.910 3.760 3.950 1,282,000 4,962,460 3.8709 1.440 1.422 1.440 1.385 1.455 3,480,853 1.4256 -1.51%
2009-11-24 0 3.970 3.930 3.970 3.910 4.070 1,598,000 6,366,940 3.9843 1.462 1.447 1.462 1.440 1.499 4,338,848 1.4674 -0.75%
2009-11-23 0 4.000 3.990 4.010 3.980 4.200 4,234,000 17,390,460 4.1073 1.473 1.470 1.477 1.466 1.547 11,496,046 1.5127 -3.15%
2009-11-20 0 4.130 4.090 4.130 4.080 4.180 1,588,000 6,550,420 4.1249 1.521 1.506 1.521 1.503 1.539 4,311,696 1.5192 -0.24%
2009-11-19 0 4.140 4.130 4.140 3.990 4.190 2,248,000 9,273,040 4.1250 1.525 1.521 1.525 1.470 1.543 6,103,711 1.5192 3.76%
2009-11-18 0 3.990 3.950 3.990 3.900 4.200 2,116,000 8,485,500 4.0102 1.470 1.455 1.470 1.436 1.547 5,745,308 1.4769 -3.86%
2009-11-17 0 4.150 4.150 4.160 4.060 4.240 4,732,000 19,507,160 4.1224 1.528 1.528 1.532 1.495 1.562 12,848,202 1.5183 1.22%
2009-11-16 0 4.100 4.080 4.100 3.650 4.140 13,486,000 53,822,500 3.9910 1.510 1.503 1.510 1.344 1.525 36,616,833 1.4699 13.26%
2009-11-13 0 3.620 3.590 3.620 3.190 3.660 11,094,000 38,549,180 3.4748 1.333 1.322 1.333 1.175 1.348 30,122,138 1.2798 13.84%
2009-11-12 0 3.180 3.180 3.190 3.140 3.210 1,134,000 3,606,980 3.1808 1.171 1.171 1.175 1.156 1.182 3,079,007 1.1715 0.00%
2009-11-11 0 3.180 3.140 3.180 3.000 3.230 4,824,000 15,235,820 3.1583 1.171 1.156 1.171 1.105 1.190 13,097,998 1.1632 6.00%
2009-11-10 0 3.000 2.910 3.010 2.800 3.000 2,038,000 5,909,660 2.8997 1.105 1.072 1.109 1.031 1.105 5,533,524 1.0680 6.38%
2009-11-09 0 2.820 2.820 2.840 2.820 2.980 2,194,000 6,328,460 2.8844 1.039 1.039 1.046 1.039 1.098 5,957,091 1.0623 -4.73%
2009-11-06 0 2.960 2.920 2.960 2.920 3.090 2,504,000 7,468,640 2.9827 1.090 1.075 1.090 1.075 1.138 6,798,795 1.0985 -1.99%
2009-11-05 0 3.020 3.020 3.030 2.900 3.110 2,894,000 8,768,880 3.0300 1.112 1.112 1.116 1.068 1.145 7,857,713 1.1160 -1.31%
2009-11-04 0 3.060 3.060 3.070 3.050 3.130 2,464,000 7,606,880 3.0872 1.127 1.127 1.131 1.123 1.153 6,690,188 1.1370 0.00%
2009-11-03 0 3.060 3.050 3.060 3.000 3.200 4,854,000 15,044,240 3.0993 1.127 1.123 1.127 1.105 1.179 13,179,453 1.1415 3.03%
2009-11-02 0 2.970 2.960 2.970 2.650 2.990 4,916,000 14,120,640 2.8724 1.094 1.090 1.094 0.976 1.101 13,347,794 1.0579 10.00%
2009-10-30 0 2.700 2.700 2.730 2.570 2.740 2,268,000 6,024,840 2.6565 0.994 0.994 1.005 0.947 1.009 6,158,014 0.9784 7.57%
2009-10-29 0 2.510 2.500 2.510 2.480 2.570 1,490,000 3,739,960 2.5100 0.924 0.921 0.924 0.913 0.947 4,045,609 0.9244 -1.95%
2009-10-28 0 2.560 2.540 2.560 2.480 2.560 2,460,000 6,215,180 2.5265 0.943 0.935 0.943 0.913 0.943 6,679,327 0.9305 1.99%
2009-10-27 0 2.510 2.500 2.510 2.360 2.530 2,518,000 6,222,540 2.4712 0.924 0.921 0.924 0.869 0.932 6,836,808 0.9102 6.36%
2009-10-23 0 2.360 2.360 2.380 2.360 2.470 2,142,000 5,166,380 2.4119 0.869 0.869 0.877 0.869 0.910 5,815,902 0.8883 -2.48%
2009-10-22 0 2.420 2.390 2.420 2.160 2.520 4,110,000 9,481,580 2.3070 0.891 0.880 0.891 0.796 0.928 11,159,364 0.8497 10.00%
2009-10-21 0 2.200 2.140 2.200 2.140 2.200 1,502,000 3,234,040 2.1532 0.810 0.788 0.810 0.788 0.810 4,078,191 0.7930 2.33%
2009-10-20 0 2.150 2.140 2.170 2.130 2.200 1,142,000 2,471,280 2.1640 0.792 0.788 0.799 0.784 0.810 3,100,728 0.7970 -1.83%
2009-10-19 0 2.190 2.180 2.190 2.140 2.200 2,214,000 4,828,600 2.1809 0.807 0.803 0.807 0.788 0.810 6,011,395 0.8032 2.34%
2009-10-16 0 2.140 2.110 2.150 2.050 2.160 2,680,000 5,656,720 2.1107 0.788 0.777 0.792 0.755 0.796 7,276,666 0.7774 3.88%
2009-10-15 0 2.060 2.060 2.090 1.880 2.100 3,700,000 7,571,580 2.0464 0.759 0.759 0.770 0.692 0.773 10,046,143 0.7537 8.42%
2009-10-14 0 1.900 1.900 1.920 1.900 1.910 686,000 1,305,900 1.9036 0.700 0.700 0.707 0.700 0.703 1,862,609 0.7011 0.00%
2009-10-13 0 1.900 1.890 1.910 1.890 1.900 724,000 1,375,500 1.8999 0.700 0.696 0.703 0.696 0.700 1,965,786 0.6997 0.00%
2009-10-12 0 1.900 1.890 1.920 1.900 1.930 290,000 553,180 1.9075 0.700 0.696 0.707 0.700 0.711 787,400 0.7025 0.00%
2009-10-09 0 1.900 1.890 1.900 1.890 1.930 914,000 1,739,800 1.9035 0.700 0.696 0.700 0.696 0.711 2,481,669 0.7011 0.00%
2009-10-08 0 1.900 1.880 1.910 1.870 1.900 666,000 1,257,960 1.8888 0.700 0.692 0.703 0.689 0.700 1,808,306 0.6957 1.60%
2009-10-07 0 1.870 1.860 1.890 1.850 1.910 750,000 1,408,340 1.8778 0.689 0.685 0.696 0.681 0.703 2,036,380 0.6916 1.08%
2009-10-06 0 1.850 1.820 1.860 1.850 1.890 128,000 238,120 1.8603 0.681 0.670 0.685 0.681 0.696 347,542 0.6852 -2.12%
2009-10-05 0 1.890 1.880 1.900 1.880 1.890 172,000 323,860 1.8829 0.696 0.692 0.700 0.692 0.696 467,010 0.6935 -0.53%
2009-10-02 0 1.900 1.820 1.900 1.920 1.920 6,000 11,520 1.9200 0.700 0.670 0.700 0.707 0.707 16,291 0.7071 -1.55%
2009-09-30 0 1.930 1.910 1.930 - - 10,000 19,200 1.9200 0.711 0.703 0.711 - - 27,152 0.7071 0.00%
2009-09-29 0 1.930 1.930 1.950 1.880 1.920 126,000 239,420 1.9002 0.711 0.711 0.718 0.692 0.707 342,112 0.6998 2.66%
2009-09-28 0 1.880 1.850 1.880 1.880 1.890 218,000 411,040 1.8855 0.692 0.681 0.692 0.692 0.696 591,908 0.6944 -1.57%
2009-09-25 0 1.910 1.890 1.910 1.890 1.930 1,240,000 2,364,380 1.9068 0.703 0.696 0.703 0.696 0.711 3,366,815 0.7023 0.53%
2009-09-24 0 1.900 1.840 1.900 1.850 1.900 334,000 621,000 1.8593 0.700 0.678 0.700 0.681 0.700 906,868 0.6848 0.53%
2009-09-23 0 1.890 1.880 1.900 1.890 1.900 568,000 1,076,020 1.8944 0.696 0.692 0.700 0.696 0.700 1,542,219 0.6977 -0.53%
2009-09-22 0 1.900 1.890 1.900 1.890 1.900 524,000 990,800 1.8908 0.700 0.696 0.700 0.696 0.700 1,422,751 0.6964 0.53%
2009-09-21 0 1.890 1.880 1.890 1.880 1.900 468,000 884,640 1.8903 0.696 0.692 0.696 0.692 0.700 1,270,701 0.6962 0.53%
2009-09-18 0 1.880 1.880 1.900 1.880 1.910 122,000 231,280 1.8957 0.692 0.692 0.700 0.692 0.703 331,251 0.6982 -1.05%
2009-09-17 0 1.900 1.880 1.900 1.880 1.900 448,000 845,080 1.8863 0.700 0.692 0.700 0.692 0.700 1,216,398 0.6947 1.06%
2009-09-16 0 1.880 1.880 1.900 1.880 1.920 412,000 778,700 1.8900 0.692 0.692 0.700 0.692 0.707 1,118,652 0.6961 0.53%
2009-09-15 0 1.870 1.850 1.870 1.880 1.880 10,000 18,800 1.8800 0.689 0.681 0.689 0.692 0.692 27,152 0.6924 -0.53%
2009-09-14 0 1.880 1.850 1.880 1.850 1.900 386,000 718,860 1.8623 0.692 0.681 0.692 0.681 0.700 1,048,057 0.6859 -1.05%
2009-09-11 0 1.900 1.890 1.920 1.900 1.920 970,000 1,845,340 1.9024 0.700 0.696 0.707 0.700 0.707 2,633,719 0.7007 -0.52%
2009-09-10 0 1.940 1.930 1.950 1.920 2.030 980,000 1,903,900 1.9428 0.703 0.700 0.707 0.696 0.736 2,702,664 0.7045 -3.00%
2009-09-09 0 2.000 1.980 2.000 1.960 2.030 940,000 1,865,800 1.9849 0.725 0.718 0.725 0.711 0.736 2,592,351 0.7197 1.01%
2009-09-08 0 1.980 1.910 1.980 1.880 1.980 496,000 961,780 1.9391 0.718 0.693 0.718 0.682 0.718 1,367,879 0.7031 4.76%
2009-09-07 0 1.890 1.870 1.900 1.850 1.890 854,000 1,593,500 1.8659 0.685 0.678 0.689 0.671 0.685 2,355,179 0.6766 2.72%
2009-09-04 0 1.840 1.790 1.850 1.820 1.840 50,000 91,800 1.8360 0.667 0.649 0.671 0.660 0.667 137,891 0.6657 1.10%
2009-09-03 0 1.820 1.790 1.840 1.750 1.820 428,000 753,560 1.7607 0.660 0.649 0.667 0.635 0.660 1,180,347 0.6384 4.00%
2009-09-02 0 1.750 1.710 1.790 1.700 1.800 528,000 918,580 1.7397 0.635 0.620 0.649 0.616 0.653 1,456,129 0.6308 -4.37%
2009-09-01 0 1.830 1.820 1.850 1.800 1.850 526,000 959,460 1.8241 0.664 0.660 0.671 0.653 0.671 1,450,614 0.6614 1.10%
2009-08-31 0 1.810 1.800 1.890 1.800 1.900 1,872,000 3,436,220 1.8356 0.656 0.653 0.685 0.653 0.689 5,162,640 0.6656 0.00%
2009-08-28 0 1.810 1.800 1.850 1.800 1.880 1,032,000 1,882,120 1.8238 0.656 0.653 0.671 0.653 0.682 2,846,071 0.6613 -3.72%
2009-08-27 0 1.880 1.870 1.980 1.880 2.050 986,000 1,917,560 1.9448 0.682 0.678 0.718 0.682 0.743 2,719,211 0.7052 -8.29%
2009-08-26 0 2.050 2.050 2.080 2.010 2.100 556,000 1,142,440 2.0547 0.743 0.743 0.754 0.729 0.761 1,533,348 0.7451 -1.91%
2009-08-25 0 2.090 2.050 2.090 2.040 2.200 932,000 1,936,400 2.0777 0.758 0.743 0.758 0.740 0.798 2,570,289 0.7534 0.48%
2009-08-24 0 2.080 2.050 2.080 2.000 2.170 1,886,000 3,963,720 2.1017 0.754 0.743 0.754 0.725 0.787 5,201,249 0.7621 7.77%
2009-08-21 0 1.930 1.920 1.930 1.890 1.930 308,000 591,040 1.9190 0.700 0.696 0.700 0.685 0.700 849,409 0.6958 1.58%
2009-08-20 0 1.900 1.870 1.900 1.850 1.900 428,000 806,220 1.8837 0.689 0.678 0.689 0.671 0.689 1,180,347 0.6830 2.70%
2009-08-19 0 1.850 1.820 1.850 1.800 1.860 452,000 824,900 1.8250 0.671 0.660 0.671 0.653 0.674 1,246,535 0.6618 6.32%
2009-08-18 0 1.740 1.740 1.800 1.680 1.800 264,000 451,920 1.7118 0.631 0.631 0.653 0.609 0.653 728,065 0.6207 -3.33%
2009-08-17 0 1.800 1.730 1.800 1.740 1.860 544,000 990,500 1.8208 0.653 0.627 0.653 0.631 0.674 1,500,254 0.6602 0.00%
2009-08-14 0 1.800 1.780 1.800 1.800 1.840 296,000 536,820 1.8136 0.653 0.645 0.653 0.653 0.667 816,315 0.6576 -1.64%
2009-08-13 0 1.830 1.810 1.830 1.820 1.880 706,000 1,296,540 1.8365 0.664 0.656 0.664 0.660 0.682 1,947,021 0.6659 -0.54%
2009-08-12 0 1.840 1.830 1.860 1.830 1.870 996,000 1,841,000 1.8484 0.667 0.664 0.674 0.664 0.678 2,746,789 0.6702 -1.08%
2009-08-11 0 1.860 1.860 1.910 1.850 1.950 1,894,000 3,614,500 1.9084 0.674 0.674 0.693 0.671 0.707 5,223,312 0.6920 -2.11%
2009-08-10 0 1.900 1.860 1.900 1.740 1.980 5,470,000 10,061,140 1.8393 0.689 0.674 0.689 0.631 0.718 15,085,278 0.6670 9.20%
2009-08-07 0 1.740 1.730 1.740 1.710 1.750 992,000 1,714,280 1.7281 0.631 0.627 0.631 0.620 0.635 2,735,758 0.6266 3.57%
2009-08-06 0 1.680 1.680 1.700 1.640 1.720 1,180,000 1,974,900 1.6736 0.609 0.609 0.616 0.595 0.624 3,254,228 0.6069 2.44%
2009-08-05 0 1.640 1.600 1.640 1.510 1.640 890,000 1,416,240 1.5913 0.595 0.580 0.595 0.548 0.595 2,454,460 0.5770 6.49%
2009-08-04 0 1.540 1.500 1.540 1.480 1.550 588,000 894,600 1.5214 0.558 0.544 0.558 0.537 0.562 1,621,598 0.5517 5.48%
2009-08-03 0 1.460 1.460 1.480 1.400 1.480 414,000 599,060 1.4470 0.529 0.529 0.537 0.508 0.537 1,141,738 0.5247 -1.35%
2009-07-31 0 1.480 1.430 1.480 1.430 1.480 244,000 356,020 1.4591 0.537 0.519 0.537 0.519 0.537 672,908 0.5291 0.00%
2009-07-30 0 1.480 1.450 1.480 1.420 1.480 126,000 183,660 1.4576 0.537 0.526 0.537 0.515 0.537 347,485 0.5285 0.00%
2009-07-29 0 1.480 1.480 1.500 1.480 1.490 468,000 695,340 1.4858 0.537 0.537 0.544 0.537 0.540 1,290,660 0.5387 0.00%
2009-07-28 0 1.480 1.460 1.500 1.430 1.500 206,000 299,820 1.4554 0.537 0.529 0.544 0.519 0.544 568,111 0.5277 -1.33%
2009-07-27 0 1.500 1.460 1.500 1.400 1.500 178,000 263,000 1.4775 0.544 0.529 0.544 0.508 0.544 490,892 0.5358 7.14%
2009-07-24 0 1.400 1.400 1.450 1.400 1.430 310,000 440,060 1.4195 0.508 0.508 0.526 0.508 0.519 854,924 0.5147 -2.10%
2009-07-23 0 1.430 1.420 1.440 1.420 1.470 316,000 454,120 1.4371 0.519 0.515 0.522 0.515 0.533 871,471 0.5211 -1.38%
2009-07-22 0 1.450 1.430 1.450 1.430 1.450 136,000 197,080 1.4491 0.526 0.519 0.526 0.519 0.526 375,064 0.5255 1.40%
2009-07-21 0 1.430 1.400 1.430 1.400 1.430 170,000 238,520 1.4031 0.519 0.508 0.519 0.508 0.519 468,829 0.5088 1.42%
2009-07-20 0 1.410 1.390 1.410 1.400 1.410 36,000 50,620 1.4061 0.511 0.504 0.511 0.508 0.511 99,282 0.5099 1.44%
2009-07-17 0 1.390 1.360 1.390 1.390 1.400 100,000 139,200 1.3920 0.504 0.493 0.504 0.504 0.508 275,782 0.5047 -3.47%
2009-07-16 0 1.440 1.420 1.450 1.400 1.450 42,000 59,900 1.4262 0.522 0.515 0.526 0.508 0.526 115,828 0.5171 -0.69%
2009-07-15 0 1.450 1.350 1.450 1.400 1.450 26,000 36,600 1.4077 0.526 0.490 0.526 0.508 0.526 71,703 0.5104 -2.03%
2009-07-14 0 1.480 1.350 1.480 1.570 1.570 30,000 47,100 1.5700 0.537 0.490 0.537 0.569 0.569 82,735 0.5693 5.71%
2009-07-13 0 1.400 1.310 1.400 - - 0 0 - 0.508 0.475 0.508 - - 0 - -3.45%
2009-07-10 0 1.450 1.390 1.450 1.380 1.450 20,000 28,300 1.4150 0.526 0.504 0.526 0.500 0.526 55,156 0.5131 5.07%
2009-07-09 0 1.380 1.330 1.380 1.360 1.380 56,000 76,280 1.3621 0.500 0.482 0.500 0.493 0.500 154,438 0.4939 0.00%
2009-07-08 0 1.380 1.360 1.450 1.380 1.380 40,000 55,200 1.3800 0.500 0.493 0.526 0.500 0.500 110,313 0.5004 0.00%
2009-07-07 0 1.380 1.370 1.410 1.380 1.380 200,000 276,000 1.3800 0.500 0.497 0.511 0.500 0.500 551,564 0.5004 0.00%
2009-07-06 0 1.380 1.330 1.420 1.380 1.390 348,000 481,240 1.3829 0.500 0.482 0.515 0.500 0.504 959,722 0.5014 0.00%
2009-07-03 0 1.380 1.330 1.400 - - 0 0 - 0.500 0.482 0.508 - - 0 - 0.00%
2009-07-02 0 1.380 1.300 1.400 1.380 1.410 206,000 286,600 1.3913 0.500 0.471 0.508 0.500 0.511 568,111 0.5045 -2.13%
2009-06-30 0 1.410 1.380 1.420 1.410 1.500 108,000 153,000 1.4167 0.511 0.500 0.515 0.511 0.544 297,845 0.5137 -1.40%
2009-06-29 0 1.430 1.380 1.430 1.450 1.450 10,000 14,500 1.4500 0.519 0.500 0.519 0.526 0.526 27,578 0.5258 0.70%
2009-06-26 0 1.420 1.410 1.420 1.410 1.420 132,000 187,040 1.4170 0.515 0.511 0.515 0.511 0.515 364,032 0.5138 0.00%
2009-06-25 0 1.420 1.420 1.450 1.420 1.450 114,000 164,100 1.4395 0.515 0.515 0.526 0.515 0.526 314,392 0.5220 0.00%
2009-06-24 0 1.420 1.390 1.470 1.390 1.420 152,000 214,700 1.4125 0.515 0.504 0.533 0.504 0.515 419,189 0.5122 1.43%
2009-06-23 0 1.400 1.400 1.430 1.390 1.400 206,000 288,060 1.3983 0.508 0.508 0.519 0.504 0.508 568,111 0.5070 0.00%
2009-06-22 0 1.400 1.380 1.400 1.400 1.530 1,360,000 1,907,200 1.4024 0.508 0.500 0.508 0.508 0.555 3,750,636 0.5085 0.00%
2009-06-19 0 1.400 1.390 1.420 1.350 1.430 964,000 1,349,660 1.4001 0.508 0.504 0.515 0.490 0.519 2,658,539 0.5077 7.69%
2009-06-18 0 1.300 1.300 1.380 1.280 1.360 398,000 521,840 1.3112 0.471 0.471 0.500 0.464 0.493 1,097,613 0.4754 -7.14%
2009-06-17 0 1.400 1.350 1.410 1.360 1.400 222,000 308,080 1.3877 0.508 0.490 0.511 0.493 0.508 612,236 0.5032 2.19%
2009-06-16 0 1.370 1.360 1.380 1.360 1.400 146,000 200,660 1.3744 0.497 0.493 0.500 0.493 0.508 402,642 0.4984 0.74%
2009-06-15 0 1.360 1.350 1.400 1.330 1.400 996,000 1,364,660 1.3701 0.493 0.490 0.508 0.482 0.508 2,746,789 0.4968 -2.86%
2009-06-12 0 1.400 1.360 1.400 1.300 1.410 1,680,000 2,300,580 1.3694 0.508 0.493 0.508 0.471 0.511 4,633,138 0.4965 1.45%
2009-06-11 0 1.380 1.370 1.380 1.360 1.400 262,000 363,020 1.3856 0.500 0.497 0.500 0.493 0.508 722,549 0.5024 0.73%
2009-06-10 0 1.370 1.360 1.370 1.370 1.400 136,000 188,920 1.3891 0.497 0.493 0.497 0.497 0.508 375,064 0.5037 -1.44%
2009-06-09 0 1.390 1.390 1.400 1.350 1.390 214,000 291,440 1.3619 0.504 0.504 0.508 0.490 0.504 590,174 0.4938 1.46%
2009-06-08 0 1.370 1.370 1.390 1.330 1.400 212,000 283,680 1.3381 0.497 0.497 0.504 0.482 0.508 584,658 0.4852 0.00%
2009-06-05 0 1.370 1.360 1.370 1.370 1.390 234,000 320,920 1.3715 0.497 0.493 0.497 0.497 0.504 645,330 0.4973 -1.44%
2009-06-04 0 1.390 1.390 1.400 1.390 1.390 100,000 139,000 1.3900 0.504 0.504 0.508 0.504 0.504 275,782 0.5040 0.00%
2009-06-03 0 1.390 1.390 1.450 1.360 1.470 1,006,000 1,422,840 1.4144 0.504 0.504 0.526 0.493 0.533 2,774,367 0.5129 0.72%
2009-06-02 0 1.380 1.390 1.420 1.380 1.480 734,000 1,044,260 1.4227 0.500 0.504 0.515 0.500 0.537 2,024,240 0.5159 -6.76%
2009-06-01 0 1.480 1.440 1.470 1.450 1.540 1,466,000 2,163,320 1.4757 0.537 0.522 0.533 0.526 0.558 4,042,965 0.5351 -1.33%
2009-05-29 0 1.500 1.480 1.500 1.420 1.520 858,000 1,263,500 1.4726 0.544 0.537 0.544 0.515 0.551 2,366,210 0.5340 3.45%
2009-05-27 0 1.450 1.440 1.550 1.430 1.580 2,256,000 3,423,200 1.5174 0.526 0.522 0.562 0.519 0.573 6,221,643 0.5502 -3.33%
2009-05-26 0 1.500 1.480 1.500 1.380 1.650 2,164,000 3,316,700 1.5327 0.544 0.537 0.544 0.500 0.598 5,967,923 0.5558 18.11%
2009-05-25 0 1.270 1.180 1.270 1.190 1.270 198,000 244,140 1.2330 0.461 0.428 0.461 0.432 0.461 546,048 0.4471 13.39%
2009-05-22 0 1.120 1.100 1.130 1.070 1.140 260,000 286,600 1.1023 0.406 0.399 0.410 0.388 0.413 717,033 0.3997 1.36%
2009-05-21 0 1.120 1.100 1.120 1.040 1.130 278,000 301,840 1.0858 0.401 0.394 0.401 0.372 0.404 777,081 0.3884 6.67%
2009-05-20 0 1.050 1.030 1.050 1.030 1.060 516,000 540,560 1.0476 0.376 0.368 0.376 0.368 0.379 1,442,353 0.3748 -0.94%
2009-05-19 0 1.060 1.040 1.060 1.030 1.070 1,068,000 1,114,740 1.0438 0.379 0.372 0.379 0.368 0.383 2,985,334 0.3734 0.95%
2009-05-18 0 1.050 1.030 1.060 1.000 1.050 1,154,000 1,175,520 1.0186 0.376 0.368 0.379 0.358 0.376 3,225,727 0.3644 2.94%
2009-05-15 0 1.020 1.000 1.020 0.980 1.030 2,504,000 2,539,220 1.0141 0.365 0.358 0.365 0.351 0.368 6,999,323 0.3628 5.15%
2009-05-14 0 0.970 0.960 0.980 - - 0 0 - 0.347 0.343 0.351 - - 0 - 0.00%
2009-05-13 0 0.970 0.960 0.980 0.960 0.960 50,000 48,000 0.9600 0.347 0.343 0.351 0.343 0.343 139,763 0.3434 0.00%
2009-05-12 0 0.970 0.970 0.980 0.950 0.990 76,000 73,940 0.9729 0.347 0.347 0.351 0.340 0.354 212,440 0.3481 -1.02%
2009-05-11 0 0.980 0.970 1.000 0.970 1.000 896,000 889,220 0.9924 0.351 0.347 0.358 0.347 0.358 2,504,550 0.3550 0.00%
2009-05-08 0 0.980 0.920 1.000 0.980 1.000 110,000 108,000 0.9818 0.351 0.329 0.358 0.351 0.358 307,478 0.3512 -2.00%
2009-05-07 0 1.000 0.960 1.000 1.000 1.020 452,000 455,000 1.0066 0.358 0.343 0.358 0.358 0.365 1,263,456 0.3601 0.00%
2009-05-06 0 1.000 0.970 1.020 1.000 1.100 740,000 787,520 1.0642 0.358 0.347 0.365 0.358 0.394 2,068,490 0.3807 -6.54%
2009-05-05 0 1.070 0.970 1.070 0.960 1.100 750,000 784,100 1.0455 0.383 0.347 0.383 0.343 0.394 2,096,443 0.3740 3.88%
2009-05-04 0 1.030 1.130 1.170 0.850 1.030 508,000 474,060 0.9332 0.368 0.404 0.419 0.304 0.368 1,419,991 0.3338 19.77%
2009-04-30 0 0.860 0.810 0.980 0.790 0.870 484,000 396,860 0.8200 0.308 0.290 0.351 0.283 0.311 1,352,904 0.2933 6.17%
2009-04-29 0 0.810 0.720 0.840 0.670 0.810 136,000 105,020 0.7722 0.290 0.258 0.301 0.240 0.290 380,155 0.2763 19.12%
2009-04-28 0 0.680 0.660 0.730 0.650 0.680 132,000 87,660 0.6641 0.243 0.236 0.261 0.233 0.243 368,974 0.2376 4.62%
2009-04-27 0 0.650 0.580 0.660 0.650 0.670 256,000 170,520 0.6661 0.233 0.207 0.236 0.233 0.240 715,586 0.2383 -5.80%
2009-04-24 0 0.690 0.680 0.690 0.690 0.690 100,000 69,000 0.6900 0.247 0.243 0.247 0.247 0.247 279,526 0.2468 -1.43%
2009-04-23 0 0.700 0.680 0.710 - - 0 0 - 0.250 0.243 0.254 - - 0 - 0.00%
2009-04-22 0 0.700 0.690 0.700 0.690 0.710 884,000 617,500 0.6985 0.250 0.247 0.250 0.247 0.254 2,471,007 0.2499 -4.11%
2009-04-21 0 0.730 0.670 0.730 0.700 0.740 114,000 82,960 0.7277 0.261 0.240 0.261 0.250 0.265 318,659 0.2603 -1.35%
2009-04-20 0 0.740 0.720 0.740 0.700 0.740 220,000 161,000 0.7318 0.265 0.258 0.265 0.250 0.265 614,957 0.2618 2.78%
2009-04-17 0 0.720 0.710 0.720 0.720 0.750 58,000 42,060 0.7252 0.258 0.254 0.258 0.258 0.268 162,125 0.2594 0.00%
2009-04-16 0 0.720 0.700 0.720 0.700 0.720 134,000 96,400 0.7194 0.258 0.250 0.258 0.250 0.258 374,564 0.2574 1.41%
2009-04-15 0 0.710 0.690 0.710 0.710 0.710 112,000 79,520 0.7100 0.254 0.247 0.254 0.254 0.254 313,069 0.2540 0.00%
2009-04-14 0 0.710 0.700 0.710 0.660 0.710 706,000 495,960 0.7025 0.254 0.250 0.254 0.236 0.254 1,973,451 0.2513 7.58%
2009-04-09 0 0.660 0.650 0.670 0.650 0.660 162,000 106,340 0.6564 0.236 0.233 0.240 0.233 0.236 452,832 0.2348 1.54%
2009-04-08 0 0.650 0.620 0.650 0.650 0.680 258,000 170,640 0.6614 0.233 0.222 0.233 0.233 0.243 721,176 0.2366 -1.52%
2009-04-07 0 0.660 0.660 0.680 0.600 0.680 428,000 280,720 0.6559 0.236 0.236 0.243 0.215 0.243 1,196,370 0.2346 0.00%
2009-04-06 0 0.660 0.640 0.670 0.660 0.670 200,000 133,000 0.6650 0.236 0.229 0.240 0.236 0.240 559,051 0.2379 0.00%
2009-04-03 0 0.660 0.650 0.660 0.650 0.660 200,000 130,800 0.6540 0.236 0.233 0.236 0.233 0.236 559,051 0.2340 -1.49%
2009-04-02 0 0.670 0.650 0.660 0.650 0.700 470,000 314,260 0.6686 0.240 0.233 0.236 0.233 0.250 1,313,771 0.2392 3.08%
2009-04-01 0 0.650 0.640 0.660 0.650 0.650 190,000 123,500 0.6500 0.233 0.229 0.236 0.233 0.233 531,099 0.2325 0.00%
2009-03-31 0 0.650 0.630 0.650 0.630 0.650 150,000 97,300 0.6487 0.233 0.225 0.233 0.225 0.233 419,289 0.2321 -4.41%
2009-03-30 0 0.680 0.620 0.690 0.580 0.680 434,000 274,160 0.6317 0.243 0.222 0.247 0.207 0.243 1,213,142 0.2260 21.43%
2009-03-27 0 0.560 0.550 - 0.550 0.560 228,000 126,400 0.5544 0.200 0.197 - 0.197 0.200 637,319 0.1983 12.00%
2009-03-26 0 0.500 0.490 0.520 0.490 0.500 350,000 173,750 0.4964 0.179 0.175 0.186 0.175 0.179 978,340 0.1776 2.04%
2009-03-25 0 0.490 0.460 0.490 0.490 0.490 100,000 49,000 0.4900 0.175 0.165 0.175 0.175 0.175 279,526 0.1753 0.00%
2009-03-24 0 0.490 0.480 0.490 - - 0 0 - 0.175 0.172 0.175 - - 0 - 0.00%
2009-03-23 0 0.490 0.470 0.490 - - 0 0 - 0.175 0.168 0.175 - - 0 - 0.00%
2009-03-20 0 0.490 0.465 0.495 0.490 0.495 160,000 78,950 0.4934 0.175 0.166 0.177 0.175 0.177 447,241 0.1765 -1.01%
2009-03-19 0 0.495 0.490 0.495 0.440 0.495 220,000 107,700 0.4895 0.177 0.175 0.177 0.157 0.177 614,957 0.1751 3.13%
2009-03-18 0 0.480 0.480 0.490 0.470 0.490 80,000 38,400 0.4800 0.172 0.172 0.175 0.168 0.175 223,621 0.1717 0.00%
2009-03-17 0 0.480 0.480 0.490 0.480 0.500 110,000 53,800 0.4891 0.172 0.172 0.175 0.172 0.179 307,478 0.1750 -2.04%
2009-03-16 0 0.490 0.480 0.490 0.490 0.490 100,000 49,000 0.4900 0.175 0.172 0.175 0.175 0.175 279,526 0.1753 1.03%
2009-03-13 0 0.485 0.475 0.510 - - 0 0 - 0.174 0.170 0.182 - - 0 - 0.00%
2009-03-12 0 0.485 0.455 0.500 - - 0 0 - 0.174 0.163 0.179 - - 0 - 0.00%
2009-03-11 0 0.485 0.460 0.490 0.460 0.485 190,000 88,800 0.4674 0.174 0.165 0.175 0.165 0.174 531,099 0.1672 3.19%
2009-03-10 0 0.470 0.460 0.470 0.460 0.485 170,000 79,750 0.4691 0.168 0.165 0.168 0.165 0.174 475,194 0.1678 -6.00%
2009-03-09 0 0.500 0.440 0.550 0.425 0.500 130,000 60,200 0.4631 0.179 0.157 0.197 0.152 0.179 363,383 0.1657 4.17%
2009-03-06 0 0.480 0.450 0.490 - - 0 0 - 0.172 0.161 0.175 - - 0 - 0.00%
2009-03-05 0 0.480 0.440 0.480 0.480 0.480 40,000 19,200 0.4800 0.172 0.157 0.172 0.172 0.172 111,810 0.1717 -2.04%
2009-03-04 0 0.490 0.450 0.490 - - 0 0 - 0.175 0.161 0.175 - - 0 - -1.01%
2009-03-03 0 0.495 0.440 0.495 - - 1,000 440 0.4400 0.177 0.157 0.177 - - 2,795 0.1574 -1.00%
2009-03-02 0 0.500 0.440 0.500 - - 0 0 - 0.179 0.157 0.179 - - 0 - 0.00%
2009-02-27 0 0.500 0.490 0.500 - - 0 0 - 0.179 0.175 0.179 - - 0 - 0.00%
2009-02-26 0 0.500 0.480 0.500 0.500 0.500 50,000 25,000 0.5000 0.179 0.172 0.179 0.179 0.179 139,763 0.1789 0.00%
2009-02-25 0 0.500 0.460 0.540 - - 0 0 - 0.179 0.165 0.193 - - 0 - 0.00%
2009-02-24 0 0.500 0.490 0.510 0.500 0.500 100,000 50,000 0.5000 0.179 0.175 0.182 0.179 0.179 279,526 0.1789 -1.96%
2009-02-23 0 0.510 0.480 0.540 - - 0 0 - 0.182 0.172 0.193 - - 0 - 0.00%
2009-02-20 0 0.510 0.490 0.550 - - 0 0 - 0.182 0.175 0.197 - - 0 - 0.00%
2009-02-19 0 0.510 0.455 0.500 0.490 0.510 100,000 49,940 0.4994 0.182 0.163 0.179 0.175 0.182 279,526 0.1787 2.00%
2009-02-18 0 0.500 0.460 0.500 - - 0 0 - 0.179 0.165 0.179 - - 0 - 0.00%
2009-02-17 0 0.500 0.490 0.500 0.500 0.500 50,000 25,000 0.5000 0.179 0.175 0.179 0.179 0.179 139,763 0.1789 0.00%
2009-02-16 0 0.500 0.480 0.500 0.500 0.500 272,000 136,000 0.5000 0.179 0.172 0.179 0.179 0.179 760,310 0.1789 0.00%
2009-02-13 0 0.500 0.480 0.500 0.500 0.500 128,000 64,000 0.5000 0.179 0.172 0.179 0.179 0.179 357,793 0.1789 0.00%
2009-02-12 0 0.500 0.490 0.500 0.500 0.500 104,000 52,000 0.5000 0.179 0.175 0.179 0.179 0.179 290,707 0.1789 0.00%
2009-02-11 0 0.500 0.490 0.500 0.490 0.500 422,000 209,710 0.4969 0.179 0.175 0.179 0.175 0.179 1,179,598 0.1778 0.00%
2009-02-10 0 0.500 0.480 0.500 0.480 0.500 230,000 113,400 0.4930 0.179 0.172 0.179 0.172 0.179 642,909 0.1764 0.00%
2009-02-09 0 0.500 0.490 0.500 0.500 0.500 340,000 170,000 0.5000 0.179 0.175 0.179 0.179 0.179 950,387 0.1789 0.00%
2009-02-06 0 0.500 0.480 0.500 0.470 0.510 200,000 97,760 0.4888 0.179 0.172 0.179 0.168 0.182 559,051 0.1749 8.70%
2009-02-05 0 0.460 0.445 0.460 0.430 0.520 630,000 286,320 0.4545 0.165 0.159 0.165 0.154 0.186 1,761,012 0.1626 -9.80%
2009-02-04 0 0.510 0.500 0.510 0.500 0.510 10,504,000 5,254,220 0.5002 0.182 0.179 0.182 0.179 0.182 29,361,379 0.1790 2.00%
2009-02-03 0 0.500 0.490 0.510 0.495 0.520 390,000 195,500 0.5013 0.179 0.175 0.182 0.177 0.186 1,090,150 0.1793 -9.09%
2009-02-02 0 0.550 0.520 0.550 0.550 0.550 200,000 110,000 0.5500 0.197 0.186 0.197 0.197 0.197 559,051 0.1968 0.00%
2009-01-30 0 0.550 0.520 0.560 - - 0 0 - 0.197 0.186 0.200 - - 0 - 0.00%
2009-01-29 0 0.550 0.520 0.560 - - 0 0 - 0.197 0.186 0.200 - - 0 - 0.00%
2009-01-23 0 0.550 0.500 0.560 0.550 0.550 200,000 110,000 0.5500 0.197 0.179 0.200 0.197 0.197 559,051 0.1968 3.77%
2009-01-22 0 0.530 0.500 0.570 0.530 0.530 10,000 5,300 0.5300 0.190 0.179 0.204 0.190 0.190 27,953 0.1896 6.00%
2009-01-21 0 0.500 0.490 0.570 0.500 0.500 60,000 33,500 0.5583 0.179 0.175 0.204 0.179 0.179 167,715 0.1997 -12.28%
2009-01-20 0 0.570 0.500 0.570 0.570 0.570 50,000 28,500 0.5700 0.204 0.179 0.204 0.204 0.204 139,763 0.2039 0.00%
2009-01-19 0 0.570 0.510 0.600 0.570 0.570 30,000 17,100 0.5700 0.204 0.182 0.215 0.204 0.204 83,858 0.2039 -5.00%
2009-01-16 0 0.600 0.500 0.600 - - 0 0 - 0.215 0.179 0.215 - - 0 - 0.00%
2009-01-15 0 0.600 0.530 0.600 0.500 0.600 78,000 40,300 0.5167 0.215 0.190 0.215 0.179 0.215 218,030 0.1848 -3.23%
2009-01-14 0 0.620 0.620 0.670 0.620 0.620 50,000 31,000 0.6200 0.222 0.222 0.240 0.222 0.222 139,763 0.2218 0.00%
2009-01-13 0 0.620 0.620 0.670 0.620 0.620 20,000 12,400 0.6200 0.222 0.222 0.240 0.222 0.222 55,905 0.2218 0.00%
2009-01-12 0 0.620 0.610 0.640 0.600 0.640 90,000 55,400 0.6156 0.222 0.218 0.229 0.215 0.229 251,573 0.2202 5.08%
2009-01-09 0 0.590 0.500 - 0.590 0.590 16,000 9,440 0.5900 0.211 0.179 - 0.211 0.211 44,724 0.2111 7.27%
2009-01-08 0 0.550 0.500 0.590 - - 0 0 - 0.197 0.179 0.211 - - 0 - 0.00%
2009-01-07 0 0.550 0.540 0.580 0.540 0.590 52,000 29,020 0.5581 0.197 0.193 0.207 0.193 0.211 145,353 0.1997 10.00%
2009-01-06 0 0.500 0.460 0.540 - - 0 0 - 0.179 0.165 0.193 - - 0 - 0.00%
2009-01-05 0 0.500 0.465 0.530 - - 0 0 - 0.179 0.166 0.190 - - 0 - 0.00%
2009-01-02 0 0.500 0.440 0.530 - - 0 0 - 0.179 0.157 0.190 - - 0 - 0.00%
2008-12-31 0 0.500 0.450 0.520 - - 0 0 - 0.179 0.161 0.186 - - 0 - 0.00%
2008-12-30 0 0.500 0.450 0.500 0.500 0.510 120,000 60,100 0.5008 0.179 0.161 0.179 0.179 0.182 335,431 0.1792 -5.66%
2008-12-29 0 0.530 0.500 0.550 - - 0 0 - 0.190 0.179 0.197 - - 0 - 0.00%
2008-12-24 0 0.530 0.455 0.540 - - 0 0 - 0.190 0.163 0.193 - - 0 - 0.00%
2008-12-23 0 0.530 0.455 0.530 0.530 0.530 16,000 8,480 0.5300 0.190 0.163 0.190 0.190 0.190 44,724 0.1896 8.16%
2008-12-22 0 0.490 0.475 0.520 0.470 0.500 590,000 287,780 0.4878 0.175 0.170 0.186 0.168 0.179 1,649,202 0.1745 4.26%
2008-12-19 0 0.470 0.460 0.480 0.410 0.470 540,000 243,170 0.4503 0.168 0.165 0.172 0.147 0.168 1,509,439 0.1611 -2.08%
2008-12-18 0 0.480 0.430 0.500 0.480 0.480 8,000 3,840 0.4800 0.172 0.154 0.179 0.172 0.172 22,362 0.1717 -3.03%
2008-12-17 0 0.495 0.475 0.495 0.495 0.495 34,000 16,830 0.4950 0.177 0.170 0.177 0.177 0.177 95,039 0.1771 2.06%
2008-12-16 0 0.485 0.450 0.485 0.480 0.485 100,000 48,250 0.4825 0.174 0.161 0.174 0.172 0.174 279,526 0.1726 -1.02%
2008-12-15 0 0.490 0.430 0.490 - - 0 0 - 0.175 0.154 0.175 - - 0 - 0.00%
2008-12-12 0 0.490 0.470 0.490 - - 2,000 980 0.4900 0.175 0.168 0.175 - - 5,591 0.1753 0.00%
2008-12-11 0 0.490 0.450 0.490 0.450 0.490 42,000 19,780 0.4710 0.175 0.161 0.175 0.161 0.175 117,401 0.1685 0.00%
2008-12-10 0 0.490 0.460 0.510 - - 0 0 - 0.175 0.165 0.182 - - 0 - 4.26%
2008-12-09 0 0.470 0.470 0.520 0.470 0.470 72,000 33,840 0.4700 0.168 0.168 0.186 0.168 0.168 201,258 0.1681 2.17%
2008-12-08 0 0.460 0.450 0.500 0.430 0.460 706,000 316,320 0.4480 0.165 0.161 0.179 0.154 0.165 1,973,451 0.1603 -8.00%
2008-12-05 0 0.500 0.430 0.560 0.500 0.500 8,000 4,000 0.5000 0.179 0.154 0.200 0.179 0.179 22,362 0.1789 -10.71%
2008-12-04 0 0.560 0.415 0.580 0.560 0.560 10,000 5,600 0.5600 0.200 0.148 0.207 0.200 0.200 27,953 0.2003 16.67%
2008-12-03 0 0.480 0.480 0.510 0.480 0.480 8,000 3,840 0.4800 0.172 0.172 0.182 0.172 0.172 22,362 0.1717 0.00%
2008-12-02 0 0.480 0.435 0.500 - - 0 0 - 0.172 0.156 0.179 - - 0 - 0.00%
2008-12-01 0 0.480 0.450 0.490 0.450 0.480 154,000 70,100 0.4552 0.172 0.161 0.175 0.161 0.172 430,470 0.1628 3.23%
2008-11-28 0 0.465 0.430 0.465 0.470 0.470 20,000 9,400 0.4700 0.166 0.154 0.166 0.168 0.168 55,905 0.1681 5.68%
2008-11-27 0 0.440 0.440 0.480 0.425 0.500 70,000 32,400 0.4629 0.157 0.157 0.172 0.152 0.179 195,668 0.1656 -12.00%
2008-11-26 0 0.500 0.500 0.540 - - 0 0 - 0.179 0.179 0.193 - - 0 - 0.00%
2008-11-25 0 0.500 0.500 0.540 - - 0 0 - 0.179 0.179 0.193 - - 0 - 8.70%
2008-11-24 0 0.460 0.460 0.490 0.460 0.490 14,000 6,740 0.4814 0.165 0.165 0.175 0.165 0.175 39,134 0.1722 0.00%
2008-11-21 0 0.460 0.420 0.460 0.460 0.460 60,000 27,600 0.4600 0.165 0.150 0.165 0.165 0.165 167,715 0.1646 -3.16%
2008-11-20 0 0.475 0.440 0.475 0.465 0.480 116,000 54,970 0.4739 0.170 0.157 0.170 0.166 0.172 324,250 0.1695 -3.06%
2008-11-19 0 0.490 0.470 0.495 0.450 0.490 142,000 67,130 0.4727 0.175 0.168 0.177 0.161 0.175 396,926 0.1691 -12.50%
2008-11-18 0 0.560 0.455 0.560 0.460 0.560 4,000 2,040 0.5100 0.200 0.163 0.200 0.165 0.200 11,181 0.1825 5.66%
2008-11-17 0 0.530 0.470 0.570 0.450 0.530 24,000 12,400 0.5167 0.190 0.168 0.204 0.161 0.190 67,086 0.1848 -1.85%
2008-11-14 0 0.540 0.540 0.550 0.540 0.540 24,000 12,960 0.5400 0.193 0.193 0.197 0.193 0.193 67,086 0.1932 1.89%
2008-11-13 0 0.530 0.460 0.530 0.540 0.540 4,000 2,160 0.5400 0.190 0.165 0.190 0.193 0.193 11,181 0.1932 6.00%
2008-11-12 0 0.500 0.500 0.550 0.500 0.500 108,000 54,000 0.5000 0.179 0.179 0.197 0.179 0.179 301,888 0.1789 -3.85%
2008-11-11 0 0.520 0.520 0.530 0.500 0.540 106,000 53,980 0.5092 0.186 0.186 0.190 0.179 0.193 296,297 0.1822 -3.70%
2008-11-10 0 0.540 0.530 0.550 0.510 0.590 370,000 197,880 0.5348 0.193 0.190 0.197 0.182 0.211 1,034,245 0.1913 -8.47%
2008-11-07 0 0.590 0.500 0.590 - - 0 0 - 0.211 0.179 0.211 - - 0 - -1.67%
2008-11-06 0 0.600 0.500 0.600 0.500 0.600 14,000 7,740 0.5529 0.215 0.179 0.215 0.179 0.215 39,134 0.1978 1.69%
2008-11-05 0 0.590 0.510 0.590 0.620 0.620 10,000 6,200 0.6200 0.211 0.182 0.211 0.222 0.222 27,953 0.2218 1.72%
2008-11-04 0 0.580 0.580 0.620 0.580 0.610 102,000 61,300 0.6010 0.207 0.207 0.222 0.207 0.218 285,116 0.2150 -7.94%
2008-11-03 0 0.630 - 0.630 0.630 0.630 110,000 69,580 0.6325 0.225 - 0.225 0.225 0.225 307,478 0.2263 5.00%
2008-10-31 0 0.600 0.580 0.620 0.600 0.650 450,000 282,940 0.6288 0.215 0.207 0.222 0.215 0.233 1,257,866 0.2249 7.14%
2008-10-30 0 0.560 0.425 0.620 - - 0 0 - 0.200 0.152 0.222 - - 0 - 0.00%
2008-10-29 0 0.560 0.500 0.590 - - 0 0 - 0.200 0.179 0.211 - - 0 - 0.00%
2008-10-28 0 0.560 0.500 0.560 - - 0 0 - 0.200 0.179 0.200 - - 0 - 0.00%
2008-10-27 0 0.560 - 0.590 0.550 0.560 106,000 59,300 0.5594 0.200 - 0.211 0.197 0.200 296,297 0.2001 -6.67%
2008-10-24 0 0.600 0.600 0.770 0.600 0.610 30,000 18,080 0.6027 0.215 0.215 0.275 0.215 0.218 83,858 0.2156 -25.00%
2008-10-23 0 0.800 - - 0.750 0.800 92,000 71,100 0.7728 0.286 - - 0.268 0.286 257,164 0.2765 2.56%
2008-10-22 0 0.780 - 0.780 0.780 0.780 10,000 7,800 0.7800 0.279 - 0.279 0.279 0.279 27,953 0.2790 -1.27%
2008-10-21 0 0.790 - 0.790 0.790 0.790 332,000 262,280 0.7900 0.283 - 0.283 0.283 0.283 928,025 0.2826 0.00%
2008-10-20 0 0.790 0.600 0.790 0.750 0.790 46,000 34,740 0.7552 0.283 0.215 0.283 0.268 0.283 128,582 0.2702 0.00%
2008-10-17 0 0.790 0.750 0.790 - - 0 0 - 0.283 0.268 0.283 - - 0 - -1.25%
2008-10-16 0 0.800 0.660 0.800 0.810 0.810 300,000 243,000 0.8100 0.286 0.236 0.286 0.290 0.290 838,577 0.2898 -9.09%
2008-10-15 0 0.880 0.710 0.880 0.870 0.880 18,000 15,820 0.8789 0.315 0.254 0.315 0.311 0.315 50,315 0.3144 0.00%
2008-10-14 0 0.880 0.740 0.880 0.770 0.880 114,000 93,500 0.8202 0.315 0.265 0.315 0.275 0.315 318,659 0.2934 7.32%
2008-10-13 0 0.820 0.650 0.820 - - 0 0 - 0.293 0.233 0.293 - - 0 - -2.38%
2008-10-10 0 0.840 0.670 0.840 0.640 0.840 50,000 41,200 0.8240 0.301 0.240 0.301 0.229 0.301 139,763 0.2948 0.00%
2008-10-09 0 0.840 0.840 0.860 - - 0 0 - 0.301 0.301 0.308 - - 0 - 1.20%
2008-10-08 0 0.830 0.670 0.850 0.830 0.830 100,000 83,000 0.8300 0.297 0.240 0.304 0.297 0.297 279,526 0.2969 -4.60%
2008-10-06 0 0.870 0.700 0.870 - - 0 0 - 0.311 0.250 0.311 - - 0 - -3.33%
2008-10-03 0 0.900 0.870 0.900 0.900 0.900 56,000 50,400 0.9000 0.322 0.311 0.322 0.322 0.322 156,534 0.3220 0.00%
2008-10-02 0 0.900 0.800 1.000 - - 0 0 - 0.322 0.286 0.358 - - 0 - 0.00%
2008-09-30 0 0.900 0.800 0.900 0.900 0.900 100,000 90,000 0.9000 0.322 0.286 0.322 0.322 0.322 279,526 0.3220 -5.26%
2008-09-29 0 0.950 0.880 1.000 0.950 0.950 20,000 19,000 0.9500 0.340 0.315 0.358 0.340 0.340 55,905 0.3399 -5.00%
2008-09-26 0 1.000 0.930 1.000 1.000 1.000 50,000 50,000 1.0000 0.358 0.333 0.358 0.358 0.358 139,763 0.3577 0.00%
2008-09-25 0 1.000 0.940 1.000 1.000 1.000 50,000 50,000 1.0000 0.358 0.336 0.358 0.358 0.358 139,763 0.3577 0.00%
2008-09-24 0 1.000 0.930 1.000 - - 2,000 1,860 0.9300 0.358 0.333 0.358 - - 5,591 0.3327 0.00%
2008-09-23 0 1.000 0.920 1.000 1.000 1.010 12,000 12,020 1.0017 0.358 0.329 0.358 0.358 0.361 33,543 0.3583 0.00%
2008-09-22 0 1.000 0.920 1.000 1.020 1.020 90,000 91,800 1.0200 0.358 0.329 0.358 0.365 0.365 251,573 0.3649 1.01%
2008-09-19 0 0.990 0.920 1.010 0.880 0.990 44,000 34,360 0.7809 0.354 0.329 0.361 0.315 0.354 122,991 0.2794 -1.00%
2008-09-18 0 1.000 0.920 1.000 0.920 1.000 22,000 20,400 0.9273 0.358 0.329 0.358 0.329 0.358 61,496 0.3317 5.26%
2008-09-17 0 0.950 0.920 1.000 0.950 0.950 36,000 34,200 0.9500 0.340 0.329 0.358 0.340 0.340 100,629 0.3399 -8.65%
2008-09-16 0 1.040 0.990 1.040 1.010 1.060 116,000 120,260 1.0367 0.372 0.354 0.372 0.361 0.379 324,250 0.3709 -4.59%
2008-09-12 0 1.090 0.800 1.100 1.000 1.090 30,000 30,900 1.0300 0.390 0.286 0.394 0.358 0.390 83,858 0.3685 -3.11%
2008-09-11 0 1.125 - 1.140 - - 0 0 - 0.402 - 0.408 - - 0 - 0.00%
2008-09-10 0 1.150 1.010 1.150 1.100 1.150 102,000 112,300 1.1010 0.402 0.353 0.402 0.385 0.402 291,452 0.3853 0.00%
2008-09-09 0 1.150 1.000 1.150 - - 0 0 - 0.402 0.350 0.402 - - 0 - 0.00%
2008-09-08 0 1.150 1.000 1.150 1.150 1.150 12,000 13,800 1.1500 0.402 0.350 0.402 0.402 0.402 34,288 0.4025 0.00%
2008-09-05 0 1.150 0.710 1.150 1.150 1.150 40,000 46,000 1.1500 0.402 0.248 0.402 0.402 0.402 114,295 0.4025 -4.17%
2008-09-04 0 1.200 0.780 1.200 - - 0 0 - 0.420 0.273 0.420 - - 0 - 0.00%
2008-09-03 0 1.200 1.000 1.200 1.200 1.220 130,000 157,000 1.2077 0.420 0.350 0.420 0.420 0.427 371,459 0.4227 -6.98%
2008-09-02 0 1.290 - 1.290 - - 0 0 - 0.451 - 0.451 - - 0 - 0.00%
2008-09-01 0 1.290 1.200 1.390 1.290 1.290 4,000 5,160 1.2900 0.451 0.420 0.486 0.451 0.451 11,429 0.4515 7.50%
2008-08-29 0 1.200 1.050 1.250 - - 0 0 - 0.420 0.367 0.437 - - 0 - 0.00%
2008-08-28 0 1.200 1.180 1.200 1.230 1.230 10,000 12,300 1.2300 0.420 0.413 0.420 0.430 0.430 28,574 0.4305 0.00%
2008-08-27 0 1.200 1.000 1.230 1.200 1.230 88,000 106,740 1.2130 0.420 0.350 0.430 0.420 0.430 251,449 0.4245 -2.44%
2008-08-26 0 1.230 1.150 1.230 1.150 1.230 50,000 59,100 1.1820 0.430 0.402 0.430 0.402 0.430 142,869 0.4137 9.82%
2008-08-25 0 1.120 1.100 1.130 1.000 1.160 40,000 42,920 1.0730 0.392 0.385 0.395 0.350 0.406 114,295 0.3755 -3.45%
2008-08-21 0 1.160 1.150 1.200 - - 0 0 - 0.406 0.402 0.420 - - 0 - 0.00%
2008-08-20 0 1.160 1.160 1.200 1.160 1.160 4,000 4,640 1.1600 0.406 0.406 0.420 0.406 0.406 11,429 0.4060 -0.85%
2008-08-19 0 1.170 - 1.200 - - 0 0 - 0.409 - 0.420 - - 0 - 0.00%
2008-08-18 0 1.170 1.000 1.180 - - 0 0 - 0.409 0.350 0.413 - - 0 - 0.00%
2008-08-15 0 1.170 1.160 1.180 1.170 1.170 200,000 234,000 1.1700 0.409 0.406 0.413 0.409 0.409 571,475 0.4095 0.00%
2008-08-14 0 1.170 1.170 1.190 1.170 1.190 490,000 578,400 1.1804 0.409 0.409 0.416 0.409 0.416 1,400,113 0.4131 -0.85%
2008-08-13 0 1.180 1.180 1.200 1.180 1.180 30,000 35,400 1.1800 0.413 0.413 0.420 0.413 0.413 85,721 0.4130 0.00%
2008-08-12 0 1.180 1.150 1.190 - - 0 0 - 0.413 0.402 0.416 - - 0 - 0.00%
2008-08-11 0 1.180 1.180 1.200 1.180 1.180 20,000 23,600 1.1800 0.413 0.413 0.420 0.413 0.413 57,147 0.4130 -0.84%
2008-08-08 0 1.190 1.000 - - - 0 0 - 0.416 0.350 - - - 0 - 0.00%
2008-08-07 0 1.190 1.190 1.210 1.190 1.210 350,000 417,300 1.1923 0.416 0.416 0.423 0.416 0.423 1,000,081 0.4173 0.00%
2008-08-05 0 1.190 1.190 1.230 1.190 1.190 100,000 119,000 1.1900 0.416 0.416 0.430 0.416 0.416 285,737 0.4165 -0.83%
2008-08-04 0 1.200 - 1.230 1.200 1.250 210,000 255,000 1.2143 0.420 - 0.430 0.420 0.437 600,048 0.4250 0.00%
2008-08-01 0 1.200 1.200 1.270 1.200 1.240 140,000 169,600 1.2114 0.420 0.420 0.444 0.420 0.434 400,032 0.4240 -6.98%
2008-07-31 0 1.290 1.200 1.290 - - 0 0 - 0.451 0.420 0.451 - - 0 - 0.00%
2008-07-30 0 1.290 1.200 1.290 - - 4,000 4,840 1.2100 0.451 0.420 0.451 - - 11,429 0.4235 0.00%
2008-07-29 0 1.290 1.240 1.350 1.210 1.220 180,000 218,700 1.2150 0.451 0.434 0.472 0.423 0.427 514,327 0.4252 0.78%
2008-07-28 0 1.280 1.250 1.280 1.220 1.280 1,102,000 1,354,560 1.2292 0.448 0.437 0.448 0.427 0.448 3,148,826 0.4302 -0.78%
2008-07-25 0 1.290 1.250 1.350 - - 0 0 - 0.451 0.437 0.472 - - 0 - 0.00%
2008-07-24 0 1.290 1.260 1.290 1.290 1.290 20,000 25,800 1.2900 0.451 0.441 0.451 0.451 0.451 57,147 0.4515 0.78%
2008-07-23 0 1.280 1.250 1.290 1.280 1.300 104,000 134,080 1.2892 0.448 0.437 0.451 0.448 0.455 297,167 0.4512 2.40%
2008-07-22 0 1.250 1.040 1.260 1.240 1.250 60,000 74,600 1.2433 0.437 0.364 0.441 0.434 0.437 171,442 0.4351 0.81%
2008-07-21 0 1.240 1.230 1.250 1.220 1.240 92,000 114,040 1.2396 0.434 0.430 0.437 0.427 0.434 262,878 0.4338 0.81%
2008-07-18 0 1.230 1.230 1.250 1.230 1.250 110,000 135,500 1.2318 0.430 0.430 0.437 0.430 0.437 314,311 0.4311 0.00%
2008-07-17 0 1.230 0.890 1.250 - - 0 0 - 0.430 0.311 0.437 - - 0 - 0.00%
2008-07-16 0 1.230 0.850 1.270 - - 0 0 - 0.430 0.297 0.444 - - 0 - 0.00%
2008-07-15 0 1.230 - 1.230 1.180 1.250 188,000 230,140 1.2241 0.430 - 0.430 0.413 0.437 537,186 0.4284 -1.60%
2008-07-14 0 1.250 1.200 1.250 1.220 1.250 114,000 141,320 1.2396 0.437 0.420 0.437 0.427 0.437 325,741 0.4338 -0.79%
2008-07-11 0 1.260 1.120 1.260 1.200 1.260 54,000 66,640 1.2341 0.441 0.392 0.441 0.420 0.441 154,298 0.4319 2.44%
2008-07-10 0 1.230 1.200 1.280 1.200 1.200 8,000 9,600 1.2000 0.430 0.420 0.448 0.420 0.420 22,859 0.4200 0.00%
2008-07-09 0 1.230 1.230 1.250 1.200 1.250 264,000 325,700 1.2337 0.430 0.430 0.437 0.420 0.437 754,347 0.4318 -3.15%
2008-07-08 0 1.270 1.240 1.270 1.220 1.270 62,000 78,320 1.2632 0.444 0.434 0.444 0.427 0.444 177,157 0.4421 0.79%
2008-07-07 0 1.260 1.060 - - - 0 0 - 0.441 0.371 - - - 0 - 0.00%
2008-07-04 0 1.260 1.200 1.260 1.250 1.280 54,000 68,300 1.2648 0.441 0.420 0.441 0.437 0.448 154,298 0.4426 0.80%
2008-07-03 0 1.250 1.200 1.250 1.230 1.290 58,000 73,080 1.2600 0.437 0.420 0.437 0.430 0.451 165,728 0.4410 0.00%
2008-07-02 0 1.250 - 1.340 1.250 1.360 84,000 110,380 1.3140 0.437 - 0.469 0.437 0.476 240,019 0.4599 -4.58%
2008-06-30 0 1.310 1.310 1.360 1.210 1.310 44,000 56,740 1.2895 0.458 0.458 0.476 0.423 0.458 125,724 0.4513 -7.09%
2008-06-27 0 1.410 1.350 1.450 1.300 1.420 228,000 313,640 1.3756 0.493 0.472 0.507 0.455 0.497 651,481 0.4814 4.44%
2008-06-26 0 1.350 1.350 1.550 1.350 1.550 20,000 27,400 1.3700 0.472 0.472 0.542 0.472 0.542 57,147 0.4795 -12.90%
2008-06-25 0 1.550 - 1.550 - - 0 0 - 0.542 - 0.542 - - 0 - 0.00%
2008-06-24 0 1.550 1.300 1.550 - - 0 0 - 0.542 0.455 0.542 - - 0 - 0.00%
2008-06-23 0 1.550 1.150 1.600 - - 0 0 - 0.542 0.402 0.560 - - 0 - 0.00%
2008-06-20 0 1.550 1.500 1.550 - - 0 0 - 0.542 0.525 0.542 - - 0 - 0.00%
2008-06-19 0 1.550 - 1.650 - - 0 0 - 0.542 - 0.577 - - 0 - 0.00%
2008-06-18 0 1.550 1.400 1.600 1.500 1.550 124,000 190,200 1.5339 0.542 0.490 0.560 0.525 0.542 354,314 0.5368 3.33%
2008-06-17 0 1.500 - 1.550 1.500 1.550 80,000 121,300 1.5163 0.525 - 0.542 0.525 0.542 228,590 0.5306 -3.23%
2008-06-16 0 1.550 1.500 1.600 - - 0 0 - 0.542 0.525 0.560 - - 0 - 0.00%
2008-06-13 0 1.550 1.540 1.580 1.550 1.560 50,000 77,600 1.5520 0.542 0.539 0.553 0.542 0.546 142,869 0.5432 -5.49%
2008-06-12 0 1.640 1.550 1.650 1.600 1.640 16,000 25,840 1.6150 0.574 0.542 0.577 0.560 0.574 45,718 0.5652 -0.61%
2008-06-11 0 1.650 1.600 1.650 1.650 1.650 30,000 49,500 1.6500 0.577 0.560 0.577 0.577 0.577 85,721 0.5775 0.00%
2008-06-10 0 1.650 1.620 1.650 1.610 1.720 52,000 85,620 1.6465 0.577 0.567 0.577 0.563 0.602 148,583 0.5762 -4.07%
2008-06-06 0 1.720 1.660 1.720 1.700 1.720 210,000 357,580 1.7028 0.602 0.581 0.602 0.595 0.602 600,048 0.5959 1.18%
2008-06-05 0 1.700 1.650 1.750 1.660 1.700 112,000 189,200 1.6893 0.595 0.577 0.612 0.581 0.595 320,026 0.5912 3.03%
2008-06-04 0 1.650 1.650 1.780 1.650 1.660 86,000 141,960 1.6507 0.577 0.577 0.623 0.577 0.581 245,734 0.5777 -0.60%
2008-06-03 0 1.660 1.660 1.750 - - 90,000 154,800 1.7200 0.581 0.581 0.612 - - 257,164 0.6020 0.61%
2008-06-02 0 1.650 1.600 1.650 1.600 1.650 16,000 25,800 1.6125 0.577 0.560 0.577 0.560 0.577 45,718 0.5643 1.23%
2008-05-30 0 1.630 1.600 1.630 1.630 1.630 20,000 32,600 1.6300 0.570 0.560 0.570 0.570 0.570 57,147 0.5705 0.00%
2008-05-29 0 1.630 1.600 1.650 1.620 1.630 100,000 162,200 1.6220 0.570 0.560 0.577 0.567 0.570 285,737 0.5677 0.62%
2008-05-28 0 1.620 1.420 1.620 1.600 1.620 140,000 224,700 1.6050 0.567 0.497 0.567 0.560 0.567 400,032 0.5617 1.25%
2008-05-27 0 1.600 1.600 1.650 1.600 1.620 214,000 343,000 1.6028 0.560 0.560 0.577 0.560 0.567 611,478 0.5609 0.00%
2008-05-26 0 1.600 1.550 1.600 1.600 1.600 190,000 304,000 1.6000 0.560 0.542 0.560 0.560 0.560 542,901 0.5600 1.91%
2008-05-23 0 1.570 1.550 1.680 1.550 1.570 202,000 317,100 1.5698 0.549 0.542 0.588 0.542 0.549 577,189 0.5494 1.29%
2008-05-22 0 1.550 1.550 1.560 1.550 1.560 36,000 55,860 1.5517 0.542 0.542 0.546 0.542 0.546 102,865 0.5430 -0.64%
2008-05-21 0 1.560 1.550 1.560 1.560 1.560 50,000 78,000 1.5600 0.546 0.542 0.546 0.546 0.546 142,869 0.5460 0.00%
2008-05-20 0 1.560 1.500 1.600 1.540 1.560 370,000 574,360 1.5523 0.546 0.525 0.560 0.539 0.546 1,057,228 0.5433 0.65%
2008-05-19 0 1.550 1.470 1.550 1.500 1.550 354,000 546,140 1.5428 0.542 0.514 0.542 0.525 0.542 1,011,510 0.5399 5.80%
2008-05-16 0 1.490 1.460 1.500 1.420 1.500 322,000 477,980 1.4844 0.513 0.502 0.516 0.489 0.516 935,775 0.5108 -0.67%
2008-05-15 0 1.500 1.480 1.510 1.490 1.510 180,000 270,140 1.5008 0.516 0.509 0.520 0.513 0.520 523,104 0.5164 0.00%
2008-05-14 0 1.500 1.460 1.500 - - 0 0 - 0.516 0.502 0.516 - - 0 - 0.00%
2008-05-13 0 1.500 1.480 1.600 1.460 1.500 168,000 248,000 1.4762 0.516 0.509 0.551 0.502 0.516 488,231 0.5080 2.74%
2008-05-09 0 1.460 1.450 1.480 1.450 1.460 106,000 154,700 1.4594 0.502 0.499 0.509 0.499 0.502 308,050 0.5022 -1.35%
2008-05-08 0 1.480 1.470 1.480 1.480 1.500 104,000 154,840 1.4888 0.509 0.506 0.509 0.509 0.516 302,238 0.5123 0.00%
2008-05-07 0 1.480 1.450 1.480 1.460 1.530 192,000 286,460 1.4920 0.509 0.499 0.509 0.502 0.526 557,978 0.5134 -1.33%
2008-05-06 0 1.500 1.480 1.520 1.450 1.510 170,000 249,960 1.4704 0.516 0.509 0.523 0.499 0.520 494,043 0.5059 3.45%
2008-05-05 0 1.450 1.410 1.450 - - 0 0 - 0.499 0.485 0.499 - - 0 - -1.36%
2008-05-02 0 1.470 1.420 - 1.450 1.470 4,000 5,840 1.4600 0.506 0.489 - 0.499 0.506 11,625 0.5024 1.38%
2008-04-30 0 1.450 1.430 1.480 1.450 1.490 70,000 102,540 1.4649 0.499 0.492 0.509 0.499 0.513 203,429 0.5041 0.00%
2008-04-29 0 1.450 1.410 1.450 1.420 1.450 60,000 86,520 1.4420 0.499 0.485 0.499 0.489 0.499 174,368 0.4962 5.07%
2008-04-28 0 1.380 1.280 1.400 - - 0 0 - 0.475 0.440 0.482 - - 0 - 0.00%
2008-04-25 0 1.380 1.360 1.400 - - 0 0 - 0.475 0.468 0.482 - - 0 - 0.00%
2008-04-24 0 1.380 1.320 1.500 - - 0 0 - 0.475 0.454 0.516 - - 0 - 0.00%
2008-04-23 0 1.380 1.200 1.410 1.380 1.380 6,000 8,280 1.3800 0.475 0.413 0.485 0.475 0.475 17,437 0.4749 0.00%
2008-04-22 0 1.380 1.360 1.380 - - 0 0 - 0.475 0.468 0.475 - - 0 - -1.43%
2008-04-21 0 1.400 1.350 1.400 1.320 1.400 18,000 24,060 1.3367 0.482 0.465 0.482 0.454 0.482 52,310 0.4599 0.00%
2008-04-18 0 1.400 1.280 1.400 1.400 1.400 28,000 39,200 1.4000 0.482 0.440 0.482 0.482 0.482 81,372 0.4817 0.00%
2008-04-17 0 1.400 1.280 1.400 1.400 1.400 4,000 5,800 1.4500 0.482 0.440 0.482 0.482 0.482 11,625 0.4989 0.00%
2008-04-16 0 1.400 1.380 1.400 1.400 1.400 18,000 25,200 1.4000 0.482 0.475 0.482 0.482 0.482 52,310 0.4817 1.45%
2008-04-15 0 1.380 1.380 1.390 1.380 1.400 324,000 451,700 1.3941 0.475 0.475 0.478 0.475 0.482 941,588 0.4797 -1.43%
2008-04-14 0 1.400 1.380 1.400 1.380 1.430 564,000 787,240 1.3958 0.482 0.475 0.482 0.475 0.492 1,639,060 0.4803 -9.68%
2008-04-11 0 1.550 1.500 - - - 0 0 - 0.533 0.516 - - - 0 - 0.00%
2008-04-10 0 1.550 1.420 1.550 1.550 1.550 20,000 31,000 1.5500 0.533 0.489 0.533 0.533 0.533 58,123 0.5334 0.00%
2008-04-09 0 1.550 1.530 1.550 1.550 1.550 34,000 52,700 1.5500 0.533 0.526 0.533 0.533 0.533 98,809 0.5334 0.00%
2008-04-08 0 1.550 1.520 1.640 1.540 1.550 22,000 34,020 1.5464 0.533 0.523 0.564 0.530 0.533 63,935 0.5321 1.97%
2008-04-07 0 1.520 1.480 1.520 1.480 1.520 60,000 88,880 1.4813 0.523 0.509 0.523 0.509 0.523 174,368 0.5097 2.70%
2008-04-03 0 1.480 1.450 1.480 1.380 1.480 396,000 568,500 1.4356 0.509 0.499 0.509 0.475 0.509 1,150,829 0.4940 -2.63%
2008-04-02 0 1.520 1.400 1.520 - - 0 0 - 0.523 0.482 0.523 - - 0 - 0.00%
2008-04-01 0 1.520 1.520 1.550 1.480 1.550 168,000 253,840 1.5110 0.523 0.523 0.533 0.509 0.533 488,231 0.5199 -1.94%
2008-03-31 0 1.550 1.500 1.550 1.420 1.550 16,000 23,640 1.4775 0.533 0.516 0.533 0.489 0.533 46,498 0.5084 0.00%
2008-03-28 0 1.550 1.520 1.600 - - 0 0 - 0.533 0.523 0.551 - - 0 - 0.00%
2008-03-27 0 1.550 1.500 1.550 1.350 1.600 576,000 834,820 1.4493 0.533 0.516 0.533 0.465 0.551 1,673,933 0.4987 0.00%
2008-03-26 0 1.550 1.500 1.600 - - 0 0 - 0.533 0.516 0.551 - - 0 - 0.00%
2008-03-25 0 1.550 - 1.730 - - 0 0 - 0.533 - 0.595 - - 0 - 0.00%
2008-03-20 0 1.550 1.400 1.550 - - 0 0 - 0.533 0.482 0.533 - - 0 - 0.00%
2008-03-19 0 1.550 1.450 1.550 1.350 1.550 278,000 414,900 1.4924 0.533 0.499 0.533 0.465 0.533 807,905 0.5136 0.00%
2008-03-18 0 1.550 1.410 1.550 1.400 1.550 202,000 303,700 1.5035 0.533 0.485 0.533 0.482 0.533 587,039 0.5173 -5.49%
2008-03-17 0 1.640 1.500 1.640 1.650 1.760 44,000 74,160 1.6855 0.564 0.516 0.564 0.568 0.606 127,870 0.5800 -6.82%
2008-03-14 0 1.760 1.750 1.790 1.750 1.790 184,000 324,600 1.7641 0.606 0.602 0.616 0.602 0.616 534,729 0.6070 -1.68%
2008-03-13 0 1.790 1.750 1.790 1.790 1.800 106,000 190,500 1.7972 0.616 0.602 0.616 0.616 0.619 308,050 0.6184 -3.24%
2008-03-12 0 1.850 1.820 1.850 1.850 1.850 40,000 74,000 1.8500 0.637 0.626 0.637 0.637 0.637 116,245 0.6366 2.21%
2008-03-11 0 1.810 1.810 1.900 1.800 1.800 20,000 36,000 1.8000 0.623 0.623 0.654 0.619 0.619 58,123 0.6194 -5.24%
2008-03-10 0 1.910 1.900 1.910 1.900 1.910 140,000 266,800 1.9057 0.657 0.654 0.657 0.654 0.657 406,859 0.6558 0.53%
2008-03-07 0 1.900 1.800 1.900 1.910 1.950 480,000 926,300 1.9298 0.654 0.619 0.654 0.657 0.671 1,394,945 0.6640 -3.06%
2008-03-06 0 1.960 1.950 1.960 1.960 1.980 208,000 409,480 1.9687 0.674 0.671 0.674 0.674 0.681 604,476 0.6774 1.03%
2008-03-05 0 1.940 1.940 2.000 1.940 1.940 152,000 294,880 1.9400 0.668 0.668 0.688 0.668 0.668 441,732 0.6676 0.00%
2008-03-04 0 1.940 1.900 1.940 1.910 1.990 978,000 1,890,880 1.9334 0.668 0.654 0.668 0.657 0.685 2,842,199 0.6653 -0.51%
2008-03-03 0 1.950 1.930 1.950 1.900 1.990 184,000 354,280 1.9254 0.671 0.664 0.671 0.654 0.685 534,729 0.6625 2.09%
2008-02-29 0 1.910 1.910 1.950 1.910 1.910 320,000 611,200 1.9100 0.657 0.657 0.671 0.657 0.657 929,963 0.6572 1.06%
2008-02-28 0 1.890 1.890 1.940 1.860 1.900 54,000 102,440 1.8970 0.650 0.650 0.668 0.640 0.654 156,931 0.6528 3.85%
2008-02-27 0 1.820 1.820 1.920 1.820 1.900 62,000 116,840 1.8845 0.626 0.626 0.661 0.626 0.654 180,180 0.6485 -4.21%
2008-02-26 0 1.900 1.800 1.920 1.880 1.920 715,920 1,360,448 1.9003 0.654 0.619 0.661 0.647 0.661 2,080,560 0.6539 5.56%
2008-02-25 0 1.800 1.800 1.980 1.750 1.800 50,000 88,500 1.7700 0.619 0.619 0.681 0.602 0.619 145,307 0.6091 0.00%
2008-02-22 0 1.800 1.800 1.900 1.750 1.750 20,000 35,000 1.7500 0.619 0.619 0.654 0.602 0.602 58,123 0.6022 0.00%
2008-02-21 0 1.800 1.800 1.900 1.800 1.800 20,000 36,000 1.8000 0.619 0.619 0.654 0.619 0.619 58,123 0.6194 -0.55%
2008-02-20 0 1.810 1.800 1.980 1.810 1.820 110,000 199,500 1.8136 0.623 0.619 0.681 0.623 0.626 319,675 0.6241 0.00%
2008-02-19 0 1.810 1.810 1.980 1.810 1.810 66,000 119,460 1.8100 0.623 0.623 0.681 0.623 0.623 191,805 0.6228 0.00%
2008-02-18 0 1.810 1.750 1.980 - - 0 0 - 0.623 0.602 0.681 - - 0 - 0.00%
2008-02-15 0 1.810 1.780 1.810 1.810 1.810 22,000 39,820 1.8100 0.623 0.612 0.623 0.623 0.623 63,935 0.6228 0.00%
2008-02-14 0 1.810 1.790 1.810 1.810 1.810 40,000 72,400 1.8100 0.623 0.616 0.623 0.623 0.623 116,245 0.6228 0.00%
2008-02-13 0 1.810 1.700 1.980 - - 0 0 - 0.623 0.585 0.681 - - 0 - 0.00%
2008-02-12 0 1.810 1.810 1.930 1.810 1.820 14,000 25,440 1.8171 0.623 0.623 0.664 0.623 0.626 40,686 0.6253 -5.24%
2008-02-11 0 1.910 1.700 1.910 1.800 1.920 32,000 57,840 1.8075 0.657 0.585 0.657 0.619 0.661 92,996 0.6220 -0.52%
2008-02-06 0 1.920 1.920 2.000 - - 0 0 - 0.661 0.661 0.688 - - 0 - 0.00%
2008-02-05 0 1.920 1.620 1.920 1.900 1.920 54,000 103,080 1.9089 0.661 0.557 0.661 0.654 0.661 156,931 0.6568 1.05%
2008-02-04 0 1.900 1.600 1.900 1.800 2.000 80,000 151,000 1.8875 0.654 0.551 0.654 0.619 0.688 232,491 0.6495 5.56%
2008-02-01 0 1.800 1.750 1.800 1.800 1.800 30,000 54,000 1.8000 0.619 0.602 0.619 0.619 0.619 87,184 0.6194 0.00%
2008-01-31 0 1.800 1.680 1.800 - - 0 0 - 0.619 0.578 0.619 - - 0 - -2.70%
2008-01-30 0 1.850 1.800 1.850 1.800 1.900 130,000 242,600 1.8662 0.637 0.619 0.637 0.619 0.654 377,797 0.6421 -3.65%
2008-01-29 0 1.920 1.910 1.970 1.920 1.950 142,000 276,300 1.9458 0.661 0.657 0.678 0.661 0.671 412,671 0.6695 1.05%
2008-01-28 0 1.900 1.850 1.940 - - 0 0 - 0.654 0.637 0.668 - - 0 - 0.00%
2008-01-25 0 1.900 1.800 1.940 1.900 1.900 362,000 687,800 1.9000 0.654 0.619 0.668 0.654 0.654 1,052,021 0.6538 0.00%
2008-01-24 0 1.900 1.900 1.990 1.900 1.990 98,000 187,100 1.9092 0.654 0.654 0.685 0.654 0.685 284,801 0.6569 -5.00%
2008-01-23 0 2.000 2.000 2.100 2.000 2.000 72,000 144,000 2.0000 0.688 0.688 0.723 0.688 0.688 209,242 0.6882 0.00%
2008-01-22 0 2.000 1.900 2.010 1.900 2.200 62,000 124,200 2.0032 0.688 0.654 0.692 0.654 0.757 180,180 0.6893 -12.66%
2008-01-21 0 2.290 2.290 2.300 2.200 2.200 10,000 22,000 2.2000 0.788 0.788 0.791 0.757 0.757 29,061 0.7570 -0.43%
2008-01-18 0 2.300 2.200 2.300 - - 0 0 - 0.791 0.757 0.791 - - 0 - 0.00%
2008-01-17 0 2.300 2.180 2.350 2.200 2.300 218,000 481,000 2.2064 0.791 0.750 0.809 0.757 0.791 633,537 0.7592 -2.95%
2008-01-16 0 2.370 2.000 2.380 2.200 2.380 202,000 460,780 2.2811 0.816 0.688 0.819 0.757 0.819 587,039 0.7849 -6.32%
2008-01-15 0 2.530 2.410 2.530 - - 0 0 - 0.871 0.829 0.871 - - 0 - -0.39%
2008-01-14 0 2.540 2.410 2.540 2.410 2.550 184,000 463,380 2.5184 0.874 0.829 0.874 0.829 0.877 534,729 0.8666 1.60%
2008-01-11 0 2.500 2.410 2.500 2.400 2.500 56,000 138,300 2.4696 0.860 0.829 0.860 0.826 0.860 162,744 0.8498 0.00%
2008-01-10 0 2.500 2.420 2.600 2.420 2.500 66,000 163,080 2.4709 0.860 0.833 0.895 0.833 0.860 191,805 0.8502 0.00%
2008-01-09 0 2.500 2.450 2.540 2.450 2.500 122,000 304,000 2.4918 0.860 0.843 0.874 0.843 0.860 354,548 0.8574 -1.57%
2008-01-08 0 2.540 2.450 2.540 - - 0 0 - 0.874 0.843 0.874 - - 0 - -0.39%
2008-01-07 0 2.550 2.500 2.560 2.500 2.550 98,000 247,100 2.5214 0.877 0.860 0.881 0.860 0.877 284,801 0.8676 0.00%
2008-01-04 0 2.550 2.550 2.600 2.550 2.550 70,000 178,500 2.5500 0.877 0.877 0.895 0.877 0.877 203,429 0.8775 0.00%
2008-01-03 0 2.550 2.550 2.650 - - 0 0 - 0.877 0.877 0.912 - - 0 - 0.00%
2008-01-02 0 2.550 2.550 2.700 2.540 2.550 108,000 274,920 2.5456 0.877 0.877 0.929 0.874 0.877 313,863 0.8759 0.00%
2007-12-31 0 2.550 2.550 2.700 2.550 2.550 8,000 20,400 2.5500 0.877 0.877 0.929 0.877 0.877 23,249 0.8775 0.00%
2007-12-28 0 2.550 2.540 2.600 - - 0 0 - 0.877 0.874 0.895 - - 0 - 0.00%
2007-12-27 0 2.550 2.550 2.600 2.550 2.550 44,000 112,200 2.5500 0.877 0.877 0.895 0.877 0.877 127,870 0.8775 -0.78%
2007-12-24 0 2.570 2.560 2.650 2.570 2.570 12,000 30,840 2.5700 0.884 0.881 0.912 0.884 0.884 34,874 0.8843 0.00%
2007-12-21 0 2.570 2.500 2.600 2.570 2.570 12,000 30,840 2.5700 0.884 0.860 0.895 0.884 0.884 34,874 0.8843 0.00%
2007-12-20 0 2.570 2.570 2.600 2.570 2.570 32,000 82,240 2.5700 0.884 0.884 0.895 0.884 0.884 92,996 0.8843 0.00%
2007-12-19 0 2.570 2.570 2.700 2.570 2.570 12,000 30,840 2.5700 0.884 0.884 0.929 0.884 0.884 34,874 0.8843 -1.15%
2007-12-18 0 2.600 2.520 2.600 2.500 2.600 54,000 138,800 2.5704 0.895 0.867 0.895 0.860 0.895 156,931 0.8845 0.00%
2007-12-17 0 2.600 2.540 2.620 2.600 2.620 150,000 391,000 2.6067 0.895 0.874 0.902 0.895 0.902 435,920 0.8970 0.00%
2007-12-14 0 2.600 2.600 2.740 2.590 2.600 20,000 51,900 2.5950 0.895 0.895 0.943 0.891 0.895 58,123 0.8929 0.00%
2007-12-13 0 2.600 2.600 2.700 2.600 2.600 46,000 119,600 2.6000 0.895 0.895 0.929 0.895 0.895 133,682 0.8947 1.17%
2007-12-12 0 2.570 2.570 2.750 2.490 2.580 90,000 227,620 2.5291 0.884 0.884 0.946 0.857 0.888 261,552 0.8703 -4.10%
2007-12-11 0 2.680 2.680 2.780 2.680 2.680 20,000 53,600 2.6800 0.922 0.922 0.957 0.922 0.922 58,123 0.9222 -0.74%
2007-12-10 0 2.700 2.700 2.780 2.700 2.780 42,000 113,560 2.7038 0.929 0.929 0.957 0.929 0.957 122,058 0.9304 -0.74%
2007-12-07 0 2.720 2.750 2.800 2.710 2.800 322,000 881,540 2.7377 0.936 0.946 0.963 0.933 0.963 935,775 0.9420 0.37%
2007-12-06 0 2.710 2.710 2.840 2.700 2.840 22,000 59,680 2.7127 0.933 0.933 0.977 0.929 0.977 63,935 0.9334 -4.58%
2007-12-05 0 2.840 2.730 2.840 2.880 2.880 8,000 23,040 2.8800 0.977 0.939 0.977 0.991 0.991 23,249 0.9910 4.80%
2007-12-04 0 2.710 2.700 2.810 2.700 2.710 58,000 157,160 2.7097 0.933 0.929 0.967 0.929 0.933 168,556 0.9324 -4.24%
2007-12-03 0 2.830 2.700 2.830 2.700 2.850 30,000 82,200 2.7400 0.974 0.929 0.974 0.929 0.981 87,184 0.9428 5.99%
2007-11-30 0 2.670 2.670 2.700 2.660 2.700 40,000 107,100 2.6775 0.919 0.919 0.929 0.915 0.929 116,245 0.9213 -1.11%
2007-11-29 0 2.700 2.500 2.700 2.700 2.700 30,000 81,000 2.7000 0.929 0.860 0.929 0.929 0.929 87,184 0.9291 0.75%
2007-11-28 0 2.680 2.650 2.680 - - 0 0 - 0.922 0.912 0.922 - - 0 - 0.00%
2007-11-27 0 2.680 2.650 2.700 2.680 2.680 50,000 134,000 2.6800 0.922 0.912 0.929 0.922 0.922 145,307 0.9222 0.00%
2007-11-26 0 2.680 2.660 2.750 2.680 2.680 20,000 53,600 2.6800 0.922 0.915 0.946 0.922 0.922 58,123 0.9222 0.00%
2007-11-23 0 2.680 2.660 2.680 2.670 2.680 124,000 332,300 2.6798 0.922 0.915 0.922 0.919 0.922 360,361 0.9221 1.13%
2007-11-22 0 2.650 2.650 2.700 2.650 2.700 54,000 144,100 2.6685 0.912 0.912 0.929 0.912 0.929 156,931 0.9182 -1.85%
2007-11-21 0 2.700 2.680 2.750 2.700 2.760 140,000 381,700 2.7264 0.929 0.922 0.946 0.929 0.950 406,859 0.9382 -2.88%
2007-11-20 0 2.780 2.750 2.800 2.750 2.780 42,000 115,800 2.7571 0.957 0.946 0.963 0.946 0.957 122,058 0.9487 -0.71%
2007-11-19 0 2.800 2.700 2.800 2.700 2.800 90,000 244,020 2.7113 0.963 0.929 0.963 0.929 0.963 261,552 0.9330 0.00%
2007-11-16 0 2.800 2.800 2.850 2.700 2.800 280,000 782,300 2.7939 0.963 0.963 0.981 0.929 0.963 813,718 0.9614 0.72%
2007-11-15 0 2.780 2.760 2.800 2.780 2.780 50,000 139,000 2.7800 0.957 0.950 0.963 0.957 0.957 145,307 0.9566 0.00%
2007-11-14 0 2.780 2.780 2.800 2.780 2.810 162,000 452,900 2.7957 0.957 0.957 0.963 0.957 0.967 470,794 0.9620 1.09%
2007-11-13 0 2.750 2.750 2.800 2.750 2.900 406,000 1,117,280 2.7519 0.946 0.946 0.963 0.946 0.998 1,179,891 0.9469 -1.79%
2007-11-12 0 2.800 2.790 2.820 2.770 2.950 458,000 1,291,700 2.8203 0.963 0.960 0.970 0.953 1.015 1,331,010 0.9705 -2.78%
2007-11-09 0 2.880 2.880 2.950 2.850 2.920 340,000 982,040 2.8884 0.991 0.991 1.015 0.981 1.005 988,086 0.9939 1.05%
2007-11-08 0 2.850 2.770 2.880 2.800 2.850 402,000 1,134,860 2.8230 0.981 0.953 0.991 0.963 0.981 1,168,266 0.9714 0.35%
2007-11-07 0 2.840 2.810 2.840 2.770 2.850 250,000 703,080 2.8123 0.977 0.967 0.977 0.953 0.981 726,534 0.9677 3.27%
2007-11-06 0 2.750 2.750 2.780 2.750 2.770 146,000 402,700 2.7582 0.946 0.946 0.957 0.946 0.953 424,296 0.9491 -0.72%
2007-11-05 0 2.770 2.770 2.800 2.770 2.830 348,000 967,980 2.7816 0.953 0.953 0.963 0.953 0.974 1,011,335 0.9571 0.00%
2007-11-02 0 2.770 2.770 2.800 2.710 2.800 384,000 1,067,040 2.7788 0.953 0.953 0.963 0.933 0.963 1,115,956 0.9562 -1.07%
2007-11-01 0 2.800 2.800 2.850 2.800 2.850 170,000 476,960 2.8056 0.963 0.963 0.981 0.963 0.981 494,043 0.9654 0.72%
2007-10-31 0 2.780 2.780 2.880 2.780 2.800 120,000 334,200 2.7850 0.957 0.957 0.991 0.957 0.963 348,736 0.9583 -4.14%
2007-10-30 0 2.900 2.800 2.900 2.800 2.900 244,000 686,820 2.8148 0.998 0.963 0.998 0.963 0.998 709,097 0.9686 0.00%
2007-10-29 0 2.900 2.800 2.900 2.760 2.900 230,000 664,440 2.8889 0.998 0.963 0.998 0.950 0.998 668,411 0.9941 5.45%
2007-10-26 0 2.750 2.750 2.800 2.750 2.830 238,000 665,660 2.7969 0.946 0.946 0.963 0.946 0.974 691,660 0.9624 -3.85%
2007-10-25 0 2.860 2.750 2.890 2.750 2.890 820,000 2,305,040 2.8110 0.984 0.946 0.994 0.946 0.994 2,383,030 0.9673 2.88%
2007-10-24 0 2.780 2.730 2.780 2.730 2.890 524,000 1,457,820 2.7821 0.957 0.939 0.957 0.939 0.994 1,522,814 0.9573 -2.80%
2007-10-23 0 2.860 2.850 2.860 2.840 2.950 572,000 1,642,560 2.8716 0.984 0.981 0.984 0.977 1.015 1,662,309 0.9881 -1.38%
2007-10-22 0 2.900 2.880 2.900 2.880 3.000 396,000 1,172,780 2.9616 0.998 0.991 0.998 0.991 1.032 1,150,829 1.0191 -1.02%
2007-10-18 0 2.930 2.910 2.940 2.880 2.930 410,000 1,197,120 2.9198 1.008 1.001 1.012 0.991 1.008 1,191,515 1.0047 0.69%
2007-10-17 0 2.910 2.900 2.950 2.900 2.910 530,000 1,541,000 2.9075 1.001 0.998 1.015 0.998 1.001 1,540,251 1.0005 0.34%
2007-10-16 0 2.900 2.880 2.900 2.850 2.950 520,000 1,503,420 2.8912 0.998 0.991 0.998 0.981 1.015 1,511,190 0.9949 -1.69%
2007-10-15 0 2.950 2.860 2.950 2.740 3.050 446,000 1,289,920 2.8922 1.015 0.984 1.015 0.943 1.050 1,296,136 0.9952 -5.45%
2007-10-12 0 3.120 2.950 3.200 2.790 3.220 1,336,000 4,087,300 3.0594 1.074 1.015 1.101 0.960 1.108 3,882,596 1.0527 7.59%
2007-10-11 0 2.900 2.880 2.900 2.870 2.900 281,000 813,660 2.8956 0.998 0.991 0.998 0.988 0.998 816,624 0.9964 0.69%
2007-10-10 0 2.880 2.860 2.890 2.820 3.040 308,000 887,940 2.8829 0.991 0.984 0.994 0.970 1.046 895,089 0.9920 -1.03%
2007-10-09 0 2.910 2.900 3.000 2.900 3.100 204,000 596,100 2.9221 1.001 0.998 1.032 0.998 1.067 592,851 1.0055 0.34%
2007-10-08 0 2.900 2.900 2.930 2.900 3.000 604,000 1,774,640 2.9381 0.998 0.998 1.008 0.998 1.032 1,755,305 1.0110 0.00%
2007-10-05 0 2.900 2.900 2.920 2.900 2.950 260,000 759,320 2.9205 0.998 0.998 1.005 0.998 1.015 755,595 1.0049 0.00%
2007-10-04 0 2.900 2.880 2.920 2.890 2.970 768,000 2,237,380 2.9133 0.998 0.991 1.005 0.994 1.022 2,231,911 1.0025 -1.02%
2007-10-03 0 2.930 2.920 2.930 2.810 3.050 770,000 2,279,580 2.9605 1.008 1.005 1.008 0.967 1.050 2,237,723 1.0187 -2.66%
2007-10-02 0 3.010 3.000 3.020 2.980 3.080 782,000 2,357,620 3.0149 1.036 1.032 1.039 1.025 1.060 2,272,597 1.0374 -1.63%
2007-09-28 0 3.060 3.050 3.060 3.000 3.150 1,208,000 3,674,260 3.0416 1.053 1.050 1.053 1.032 1.084 3,510,610 1.0466 -0.97%
2007-09-27 0 3.090 3.050 3.090 3.000 3.090 500,000 1,524,900 3.0498 1.063 1.050 1.063 1.032 1.063 1,453,067 1.0494 3.34%
2007-09-25 0 2.990 2.980 3.020 2.990 3.050 462,000 1,392,300 3.0136 1.029 1.025 1.039 1.029 1.050 1,342,634 1.0370 -1.97%
2007-09-24 0 3.050 3.050 3.080 3.030 3.080 114,000 347,840 3.0512 1.050 1.050 1.060 1.043 1.060 331,299 1.0499 0.00%
2007-09-21 0 3.050 3.050 3.100 3.050 3.190 536,000 1,660,060 3.0971 1.050 1.050 1.067 1.050 1.098 1,557,688 1.0657 -4.69%
2007-09-20 0 3.200 3.170 3.200 2.980 3.200 514,000 1,600,320 3.1135 1.101 1.091 1.101 1.025 1.101 1,493,753 1.0713 0.31%
2007-09-19 0 3.190 3.180 3.190 3.150 3.240 1,132,000 3,590,720 3.1720 1.098 1.094 1.098 1.084 1.115 3,289,744 1.0915 0.00%
2007-09-18 0 3.190 3.180 3.200 3.150 3.200 388,000 1,227,880 3.1646 1.098 1.094 1.101 1.084 1.101 1,127,580 1.0890 -0.31%
2007-09-17 0 3.200 3.150 3.220 3.100 3.200 566,000 1,797,180 3.1752 1.101 1.084 1.108 1.067 1.101 1,644,872 1.0926 0.00%
2007-09-14 0 3.200 3.150 3.210 3.130 3.270 1,056,000 3,381,920 3.2026 1.101 1.084 1.105 1.077 1.125 3,068,878 1.1020 4.23%
2007-09-13 0 3.070 3.070 3.080 3.000 3.080 1,392,000 4,264,080 3.0633 1.056 1.056 1.060 1.032 1.060 4,045,339 1.0541 1.66%
2007-09-12 0 3.020 2.990 3.020 2.990 3.050 388,000 1,174,500 3.0271 1.039 1.029 1.039 1.029 1.050 1,127,580 1.0416 -0.98%
2007-09-11 0 3.050 2.990 3.050 2.970 3.060 580,000 1,762,280 3.0384 1.050 1.029 1.050 1.022 1.053 1,685,558 1.0455 0.66%
2007-09-10 0 3.030 2.980 3.060 2.920 3.050 398,000 1,191,420 2.9935 1.043 1.025 1.053 1.005 1.050 1,156,641 1.0301 1.00%
2007-09-07 0 3.000 3.000 3.030 2.920 3.000 418,000 1,242,120 2.9716 1.032 1.032 1.043 1.005 1.032 1,214,764 1.0225 3.45%
2007-09-06 0 2.900 2.900 2.910 2.870 3.100 1,070,000 3,175,180 2.9675 0.998 0.998 1.001 0.988 1.067 3,109,564 1.0211 0.87%
2007-09-05 0 2.900 2.900 2.930 2.810 2.900 774,000 2,220,060 2.8683 0.989 0.989 1.000 0.959 0.989 2,268,908 0.9785 2.84%
2007-09-04 0 2.820 2.810 2.820 2.800 2.850 108,000 305,200 2.8259 0.962 0.959 0.962 0.955 0.972 316,592 0.9640 -1.05%
2007-09-03 0 2.850 2.820 2.890 2.800 2.850 138,000 390,960 2.8330 0.972 0.962 0.986 0.955 0.972 404,534 0.9664 1.79%
2007-08-31 0 2.800 2.730 2.800 2.710 2.800 444,000 1,212,400 2.7306 0.955 0.931 0.955 0.924 0.955 1,301,544 0.9315 1.82%
2007-08-30 0 2.750 2.720 2.750 2.750 2.800 180,000 497,880 2.7660 0.938 0.928 0.938 0.938 0.955 527,653 0.9436 1.10%
2007-08-29 0 2.720 2.720 2.740 2.690 2.780 316,000 863,620 2.7330 0.928 0.928 0.935 0.918 0.948 926,324 0.9323 -3.55%
2007-08-28 0 2.820 2.780 2.820 2.820 2.900 362,000 1,037,960 2.8673 0.962 0.948 0.962 0.962 0.989 1,061,169 0.9781 -1.05%
2007-08-27 0 2.850 2.850 2.890 2.800 2.900 906,000 2,599,680 2.8694 0.972 0.972 0.986 0.955 0.989 2,655,853 0.9788 -1.72%
2007-08-24 0 2.900 2.900 2.930 2.700 2.900 716,000 2,026,380 2.8301 0.989 0.989 1.000 0.921 0.989 2,098,886 0.9655 5.45%
2007-08-23 0 2.750 2.740 2.750 2.730 2.820 400,000 1,103,000 2.7575 0.938 0.935 0.938 0.931 0.962 1,172,562 0.9407 0.73%
2007-08-22 0 2.730 2.700 2.730 2.700 2.790 282,000 769,540 2.7289 0.931 0.921 0.931 0.921 0.952 826,656 0.9309 0.37%
2007-08-21 0 2.720 2.710 2.760 2.660 2.900 2,350,000 6,488,040 2.7609 0.928 0.924 0.942 0.907 0.989 6,888,802 0.9418 -5.23%
2007-08-20 0 2.870 2.870 2.900 2.870 2.950 1,686,000 4,895,760 2.9038 0.979 0.979 0.989 0.979 1.006 4,942,349 0.9906 4.36%
2007-08-17 0 2.750 2.700 2.750 2.200 2.900 1,586,000 4,054,900 2.5567 0.938 0.921 0.938 0.750 0.989 4,649,209 0.8722 -5.82%
2007-08-16 0 2.920 2.860 2.920 2.830 3.090 1,080,000 3,133,740 2.9016 0.996 0.976 0.996 0.965 1.054 3,165,918 0.9898 -7.01%
2007-08-15 0 3.140 3.080 3.140 3.040 3.200 472,000 1,455,440 3.0836 1.071 1.051 1.071 1.037 1.092 1,383,623 1.0519 -2.18%
2007-08-14 0 3.210 3.210 3.240 3.060 3.200 462,000 1,454,320 3.1479 1.095 1.095 1.105 1.044 1.092 1,354,309 1.0738 3.55%
2007-08-13 0 3.100 3.090 3.100 3.040 3.120 262,000 805,880 3.0759 1.058 1.054 1.058 1.037 1.064 768,028 1.0493 -0.64%
2007-08-10 0 3.120 3.120 3.130 2.880 3.270 596,000 1,822,580 3.0580 1.064 1.064 1.068 0.982 1.116 1,747,117 1.0432 -0.95%
2007-08-09 0 3.150 3.100 3.150 3.100 3.260 1,473,000 4,664,820 3.1669 1.075 1.058 1.075 1.058 1.112 4,317,960 1.0803 3.62%
2007-08-08 0 3.040 3.010 3.040 2.800 3.080 1,400,000 4,218,700 3.0134 1.037 1.027 1.037 0.955 1.051 4,103,967 1.0280 8.57%
2007-08-07 0 2.800 2.740 2.800 2.600 2.980 1,684,000 4,848,260 2.8790 0.955 0.935 0.955 0.887 1.017 4,936,486 0.9821 -1.41%
2007-08-06 0 2.840 2.840 2.850 2.700 2.980 946,000 2,709,220 2.8639 0.969 0.969 0.972 0.921 1.017 2,773,109 0.9770 -7.79%
2007-08-03 0 3.080 3.020 3.080 2.990 3.080 636,000 1,923,880 3.0250 1.051 1.030 1.051 1.020 1.051 1,864,374 1.0319 3.01%
2007-08-02 0 2.990 2.970 2.990 2.980 3.180 1,038,000 3,159,580 3.0439 1.020 1.013 1.020 1.017 1.085 3,042,799 1.0384 -5.08%
2007-08-01 0 3.150 3.140 3.160 3.000 3.300 1,578,000 4,977,380 3.1542 1.075 1.071 1.078 1.023 1.126 4,625,757 1.0760 -4.55%
2007-07-31 0 3.300 3.280 3.350 3.270 3.370 1,178,000 3,904,000 3.3141 1.126 1.119 1.143 1.116 1.150 3,453,195 1.1305 0.92%
2007-07-30 0 3.270 3.260 3.270 3.250 3.400 1,120,000 3,714,540 3.3166 1.116 1.112 1.116 1.109 1.160 3,283,174 1.1314 0.00%
2007-07-27 0 3.270 3.270 3.300 3.180 3.490 2,720,000 8,911,000 3.2761 1.116 1.116 1.126 1.085 1.191 7,973,422 1.1176 -4.11%
2007-07-26 0 3.410 3.400 3.490 3.190 3.590 4,638,000 16,051,240 3.4608 1.163 1.160 1.191 1.088 1.225 13,595,857 1.1806 7.57%
2007-07-25 0 3.170 3.160 3.170 3.050 3.200 2,422,000 7,666,760 3.1655 1.081 1.078 1.081 1.040 1.092 7,099,863 1.0798 -0.94%
2007-07-24 0 3.200 3.170 3.220 2.860 3.250 6,558,000 20,647,840 3.1485 1.092 1.081 1.098 0.976 1.109 19,224,155 1.0741 11.89%
2007-07-23 0 2.860 2.860 2.880 2.530 2.930 3,666,000 10,284,380 2.8053 0.976 0.976 0.982 0.863 1.000 10,746,531 0.9570 16.26%
2007-07-20 0 2.460 2.450 2.500 2.450 2.510 428,000 1,057,460 2.4707 0.839 0.836 0.853 0.836 0.856 1,254,641 0.8428 0.41%
2007-07-19 0 2.450 2.450 2.480 2.420 2.480 1,208,000 2,957,860 2.4486 0.836 0.836 0.846 0.826 0.846 3,541,137 0.8353 1.24%
2007-07-18 0 2.420 2.420 2.440 2.420 2.500 668,000 1,641,160 2.4568 0.826 0.826 0.832 0.826 0.853 1,958,179 0.8381 -4.35%
2007-07-17 0 2.530 2.520 2.530 2.500 2.580 834,000 2,132,780 2.5573 0.863 0.860 0.863 0.853 0.880 2,444,792 0.8724 -1.56%
2007-07-16 0 2.570 2.570 2.580 2.500 2.620 2,406,000 6,180,460 2.5688 0.877 0.877 0.880 0.853 0.894 7,052,961 0.8763 3.63%
2007-07-13 0 2.480 2.460 2.480 2.400 2.550 1,200,000 2,961,380 2.4678 0.846 0.839 0.846 0.819 0.870 3,517,686 0.8419 1.64%
2007-07-12 0 2.440 2.430 2.450 2.350 2.550 1,754,000 4,282,060 2.4413 0.832 0.829 0.836 0.802 0.870 5,141,685 0.8328 6.55%
2007-07-11 0 2.290 2.270 2.290 2.260 2.300 1,536,000 3,504,180 2.2814 0.781 0.774 0.781 0.771 0.785 4,502,638 0.7783 -1.29%
2007-07-10 0 2.320 2.320 2.360 2.300 2.360 816,000 1,902,940 2.3320 0.791 0.791 0.805 0.785 0.805 2,392,027 0.7955 -1.28%
2007-07-09 0 2.350 2.330 2.350 2.220 2.450 2,092,000 4,848,880 2.3178 0.802 0.795 0.802 0.757 0.836 6,132,500 0.7907 6.82%
2007-07-06 0 2.200 2.190 2.200 2.190 2.200 646,000 1,421,040 2.1998 0.750 0.747 0.750 0.747 0.750 1,893,688 0.7504 0.00%
2007-07-05 0 2.200 2.190 2.210 2.170 2.250 966,000 2,139,760 2.2151 0.750 0.747 0.754 0.740 0.768 2,831,737 0.7556 -0.45%
2007-07-04 0 2.210 2.200 2.220 2.200 2.240 1,632,000 3,610,460 2.2123 0.754 0.750 0.757 0.750 0.764 4,784,053 0.7547 -1.78%
2007-07-03 0 2.250 2.210 2.250 2.200 2.270 640,000 1,415,260 2.2113 0.768 0.754 0.768 0.750 0.774 1,876,099 0.7544 -1.75%
2007-06-29 0 2.290 2.250 2.290 2.290 2.330 282,000 648,500 2.2996 0.781 0.768 0.781 0.781 0.795 826,656 0.7845 0.00%
2007-06-28 0 2.290 2.260 2.290 2.210 2.290 294,000 656,500 2.2330 0.781 0.771 0.781 0.754 0.781 861,833 0.7617 3.62%
2007-06-27 0 2.210 2.210 2.250 2.200 2.260 1,216,000 2,699,420 2.2199 0.754 0.754 0.768 0.750 0.771 3,564,589 0.7573 -0.90%
2007-06-26 0 2.230 2.230 2.270 2.230 2.270 312,000 700,700 2.2458 0.761 0.761 0.774 0.761 0.774 914,598 0.7661 -1.76%
2007-06-25 0 2.270 2.260 2.270 2.260 2.300 292,000 663,160 2.2711 0.774 0.771 0.774 0.771 0.785 855,970 0.7747 -1.30%
2007-06-22 0 2.300 2.290 2.300 2.280 2.350 2,164,000 4,980,020 2.3013 0.785 0.781 0.785 0.778 0.802 6,343,561 0.7851 0.00%
2007-06-21 0 2.300 2.290 2.300 2.290 2.350 1,486,050 3,434,778 2.3113 0.785 0.781 0.785 0.781 0.802 4,356,215 0.7885 -0.43%
2007-06-20 0 2.310 2.310 2.350 2.300 2.400 694,000 1,628,640 2.3467 0.788 0.788 0.802 0.785 0.819 2,034,395 0.8006 -2.53%
2007-06-18 0 2.370 2.360 2.400 2.360 2.450 860,000 2,062,900 2.3987 0.808 0.805 0.819 0.805 0.836 2,521,008 0.8183 -3.27%
2007-06-15 0 2.450 2.440 2.450 2.440 2.480 374,000 919,040 2.4573 0.836 0.832 0.836 0.832 0.846 1,096,346 0.8383 -1.61%
2007-06-14 0 2.490 2.480 2.490 2.490 2.510 870,000 2,171,780 2.4963 0.849 0.846 0.849 0.849 0.856 2,550,322 0.8516 -0.40%
2007-06-13 0 2.500 2.480 2.500 2.480 2.520 578,000 1,445,080 2.5001 0.853 0.846 0.853 0.846 0.860 1,694,352 0.8529 -0.40%
2007-06-12 0 2.510 2.500 2.520 2.480 2.550 1,088,000 2,741,040 2.5193 0.856 0.853 0.860 0.846 0.870 3,189,369 0.8594 0.40%
2007-06-11 0 2.500 2.480 2.500 2.460 2.700 658,000 1,699,820 2.5833 0.853 0.846 0.853 0.839 0.921 1,928,865 0.8813 -1.96%
2007-06-08 0 2.550 2.500 2.570 2.400 2.550 1,202,000 2,924,220 2.4328 0.870 0.853 0.877 0.819 0.870 3,523,549 0.8299 6.25%
2007-06-07 0 2.400 2.400 2.410 2.380 2.400 140,000 335,540 2.3967 0.819 0.819 0.822 0.812 0.819 410,397 0.8176 -1.23%
2007-06-06 0 2.430 2.420 2.440 2.400 2.430 614,000 1,482,260 2.4141 0.829 0.826 0.832 0.819 0.829 1,799,883 0.8235 0.41%
2007-06-05 0 2.420 2.420 2.430 2.380 2.450 2,204,000 5,309,740 2.4091 0.826 0.826 0.829 0.812 0.836 6,460,817 0.8218 -1.22%
2007-06-04 0 2.450 2.430 2.450 2.400 2.550 1,952,000 4,876,980 2.4985 0.836 0.829 0.836 0.819 0.870 5,722,103 0.8523 0.41%
2007-06-01 0 2.440 2.430 2.490 2.380 2.470 444,000 1,081,620 2.4361 0.832 0.829 0.849 0.812 0.843 1,301,544 0.8310 -0.41%
2007-05-31 0 2.450 2.430 2.450 2.300 2.500 1,002,000 2,448,260 2.4434 0.836 0.829 0.836 0.785 0.853 2,937,268 0.8335 6.52%
2007-05-30 0 2.300 2.300 2.350 2.280 2.500 1,574,000 3,779,460 2.4012 0.785 0.785 0.802 0.778 0.853 4,614,032 0.8191 -5.35%
2007-05-29 0 2.430 2.400 2.480 2.430 2.570 794,000 1,997,980 2.5163 0.829 0.819 0.846 0.829 0.877 2,327,536 0.8584 -3.95%
2007-05-28 0 2.530 2.530 2.560 2.480 2.650 2,172,000 5,562,840 2.5612 0.863 0.863 0.873 0.846 0.904 6,367,012 0.8737 -6.30%
2007-05-25 0 2.700 2.670 2.700 2.570 2.750 6,952,000 18,741,640 2.6959 0.921 0.911 0.921 0.877 0.938 20,379,129 0.9196 -2.17%
2007-05-23 0 2.760 2.760 2.770 2.600 2.950 8,826,000 24,696,040 2.7981 0.942 0.942 0.945 0.887 1.006 25,872,582 0.9545 7.81%
2007-05-22 0 2.560 2.560 2.580 2.120 2.570 6,690,000 15,896,660 2.3762 0.873 0.873 0.880 0.723 0.877 19,611,100 0.8106 20.75%
2007-05-21 0 2.120 2.120 2.140 2.060 2.140 1,228,000 2,579,380 2.1005 0.723 0.723 0.730 0.703 0.730 3,599,766 0.7165 0.00%
2007-05-18 0 2.120 2.100 2.120 2.000 2.120 1,038,000 2,107,860 2.0307 0.723 0.716 0.723 0.682 0.723 3,042,799 0.6927 5.47%
2007-05-17 0 2.010 2.010 2.030 2.010 2.100 480,000 981,620 2.0450 0.686 0.686 0.693 0.686 0.716 1,407,074 0.6976 0.50%
2007-05-16 0 2.000 1.990 2.050 1.930 2.050 2,158,000 4,264,600 1.9762 0.682 0.679 0.699 0.658 0.699 6,325,972 0.6741 3.63%
2007-05-15 0 1.930 1.930 1.940 1.890 1.980 1,192,000 2,309,100 1.9372 0.658 0.658 0.662 0.645 0.675 3,494,235 0.6608 -0.52%
2007-05-14 0 1.940 1.940 1.960 1.910 1.960 2,498,000 4,852,320 1.9425 0.662 0.662 0.669 0.652 0.669 7,322,650 0.6626 3.47%
2007-05-11 0 1.910 1.910 1.930 1.900 1.950 1,924,000 3,702,960 1.9246 0.640 0.640 0.646 0.636 0.653 5,745,304 0.6445 0.53%
2007-05-10 0 1.900 1.900 1.920 1.820 1.950 2,712,000 5,145,540 1.8973 0.636 0.636 0.643 0.609 0.653 8,098,370 0.6354 3.26%
2007-05-09 0 1.840 1.830 1.850 1.790 1.880 1,698,000 3,112,120 1.8328 0.616 0.613 0.620 0.599 0.630 5,070,440 0.6138 2.79%
2007-05-08 0 1.790 1.770 1.790 1.700 1.790 2,352,000 4,136,320 1.7586 0.599 0.593 0.599 0.569 0.599 7,023,365 0.5889 6.55%
2007-05-07 0 1.680 1.670 1.700 1.660 1.700 646,000 1,085,160 1.6798 0.563 0.559 0.569 0.556 0.569 1,929,037 0.5625 0.00%
2007-05-04 0 1.680 1.640 1.680 1.630 1.680 134,000 219,020 1.6345 0.563 0.549 0.563 0.546 0.563 400,141 0.5474 0.00%
2007-05-03 0 1.680 1.670 1.680 1.650 1.680 612,000 1,016,440 1.6608 0.563 0.559 0.563 0.553 0.563 1,827,508 0.5562 3.07%
2007-05-02 0 1.630 1.590 1.640 1.590 1.630 184,000 295,120 1.6039 0.546 0.532 0.549 0.532 0.546 549,447 0.5371 2.52%
2007-04-30 0 1.590 1.590 1.600 1.590 1.630 116,000 185,840 1.6021 0.532 0.532 0.536 0.532 0.546 346,390 0.5365 -1.24%
2007-04-27 0 1.610 1.600 1.610 1.600 1.610 144,000 230,440 1.6003 0.539 0.536 0.539 0.536 0.539 430,002 0.5359 0.62%
2007-04-26 0 1.600 1.590 1.600 1.600 1.600 250,000 400,000 1.6000 0.536 0.532 0.536 0.536 0.536 746,531 0.5358 1.27%
2007-04-25 0 1.580 1.580 1.600 1.580 1.660 420,000 673,520 1.6036 0.529 0.529 0.536 0.529 0.556 1,254,172 0.5370 -1.25%
2007-04-24 0 1.600 1.600 1.610 1.530 1.600 160,000 250,300 1.5644 0.536 0.536 0.539 0.512 0.536 477,780 0.5239 4.58%
2007-04-23 0 1.530 1.510 1.550 1.450 1.560 228,000 348,240 1.5274 0.512 0.506 0.519 0.486 0.522 680,836 0.5115 -1.92%
2007-04-20 0 1.560 1.560 1.590 1.550 1.560 510,000 795,100 1.5590 0.522 0.522 0.532 0.519 0.522 1,522,924 0.5221 0.00%
2007-04-19 0 1.560 1.550 1.570 1.560 1.570 70,000 109,300 1.5614 0.522 0.519 0.526 0.522 0.526 209,029 0.5229 -2.50%
2007-04-18 0 1.600 1.590 1.600 1.600 1.600 114,000 182,400 1.6000 0.536 0.532 0.536 0.536 0.536 340,418 0.5358 0.00%
2007-04-17 0 1.600 1.600 1.610 1.600 1.620 608,000 982,260 1.6156 0.536 0.536 0.539 0.536 0.543 1,815,564 0.5410 -1.23%
2007-04-16 0 1.620 1.600 1.630 1.600 1.680 553,000 904,050 1.6348 0.543 0.536 0.546 0.536 0.563 1,651,327 0.5475 -0.61%
2007-04-13 0 1.630 1.630 1.640 1.620 1.660 454,000 742,320 1.6351 0.546 0.546 0.549 0.543 0.556 1,355,701 0.5476 0.62%
2007-04-12 0 1.620 1.620 1.650 1.610 1.650 256,000 417,400 1.6305 0.543 0.543 0.553 0.539 0.553 764,448 0.5460 -1.82%
2007-04-11 0 1.650 1.640 1.650 1.630 1.700 448,000 741,520 1.6552 0.553 0.549 0.553 0.546 0.569 1,337,784 0.5543 -1.20%
2007-04-10 0 1.670 1.670 1.680 1.660 1.680 722,000 1,206,600 1.6712 0.559 0.559 0.563 0.556 0.563 2,155,982 0.5597 3.09%
2007-04-04 0 1.620 1.610 1.640 1.600 1.620 168,000 270,580 1.6106 0.543 0.539 0.549 0.536 0.543 501,669 0.5394 0.62%
2007-04-03 0 1.610 1.610 1.620 1.610 1.630 294,000 477,100 1.6228 0.539 0.539 0.543 0.539 0.546 877,921 0.5434 -1.23%
2007-04-02 0 1.630 1.630 1.670 1.630 1.650 100,000 163,900 1.6390 0.546 0.546 0.559 0.546 0.553 298,612 0.5489 0.00%
2007-03-30 0 1.630 1.600 1.660 1.630 1.660 96,000 157,100 1.6365 0.546 0.536 0.556 0.546 0.556 286,668 0.5480 0.00%
2007-03-29 0 1.630 1.620 1.650 1.600 1.630 44,000 70,580 1.6041 0.546 0.543 0.553 0.536 0.546 131,389 0.5372 1.87%
2007-03-28 0 1.600 1.550 1.600 1.600 1.600 12,000 19,200 1.6000 0.536 0.519 0.536 0.536 0.536 35,833 0.5358 0.00%
2007-03-27 0 1.600 1.560 1.620 1.600 1.600 60,000 96,000 1.6000 0.536 0.522 0.543 0.536 0.536 179,167 0.5358 0.00%
2007-03-26 0 1.600 1.570 1.600 1.600 1.600 66,000 105,600 1.6000 0.536 0.526 0.536 0.536 0.536 197,084 0.5358 0.00%
2007-03-23 0 1.600 1.570 1.600 1.600 1.600 174,000 278,400 1.6000 0.536 0.526 0.536 0.536 0.536 519,586 0.5358 1.91%
2007-03-22 0 1.570 1.550 1.590 1.570 1.570 94,000 147,580 1.5700 0.526 0.519 0.532 0.526 0.526 280,696 0.5258 1.29%
2007-03-21 0 1.550 1.550 1.600 1.550 1.570 26,000 40,540 1.5592 0.519 0.519 0.536 0.519 0.526 77,639 0.5222 -1.27%
2007-03-20 0 1.570 1.570 1.620 1.570 1.570 8,000 12,560 1.5700 0.526 0.526 0.543 0.526 0.526 23,889 0.5258 1.29%
2007-03-19 0 1.550 1.550 1.630 1.550 1.550 60,000 93,000 1.5500 0.519 0.519 0.546 0.519 0.519 179,167 0.5191 -1.27%
2007-03-16 0 1.570 1.570 1.590 1.560 1.580 40,000 63,000 1.5750 0.526 0.526 0.532 0.522 0.529 119,445 0.5274 -1.26%
2007-03-15 0 1.590 1.580 1.590 1.590 1.590 30,000 47,700 1.5900 0.532 0.529 0.532 0.532 0.532 89,584 0.5325 0.00%
2007-03-14 0 1.590 1.510 1.590 1.520 1.600 122,000 191,380 1.5687 0.532 0.506 0.532 0.509 0.536 364,307 0.5253 -0.62%
2007-03-13 0 1.600 1.560 1.650 - - 0 0 - 0.536 0.522 0.553 - - 0 - 0.00%
2007-03-12 0 1.600 1.520 1.600 1.600 1.600 40,000 64,000 1.6000 0.536 0.509 0.536 0.536 0.536 119,445 0.5358 0.00%
2007-03-09 0 1.600 1.600 1.680 1.550 1.600 112,920 179,326 1.5881 0.536 0.536 0.563 0.519 0.536 337,193 0.5318 1.27%
2007-03-08 0 1.580 1.560 1.580 1.550 1.580 26,000 40,480 1.5569 0.529 0.522 0.529 0.519 0.529 77,639 0.5214 1.94%
2007-03-07 0 1.550 1.540 1.590 1.500 1.600 120,000 185,080 1.5423 0.519 0.516 0.532 0.502 0.536 358,335 0.5165 3.33%
2007-03-06 0 1.500 1.490 1.500 1.470 1.500 394,000 585,340 1.4856 0.502 0.499 0.502 0.492 0.502 1,176,533 0.4975 0.67%
2007-03-05 0 1.490 1.490 1.510 1.480 1.550 552,000 832,600 1.5083 0.499 0.499 0.506 0.496 0.519 1,648,341 0.5051 -6.88%
2007-03-02 0 1.600 1.600 1.660 1.600 1.650 534,000 875,320 1.6392 0.536 0.536 0.556 0.536 0.553 1,594,591 0.5489 -3.61%
2007-03-01 0 1.660 1.660 1.700 1.660 1.680 90,000 150,400 1.6711 0.556 0.556 0.569 0.556 0.563 268,751 0.5596 -1.19%
2007-02-28 0 1.680 1.670 1.700 1.620 1.700 260,000 432,560 1.6637 0.563 0.559 0.569 0.543 0.569 776,392 0.5571 0.00%
2007-02-27 0 1.680 1.680 1.690 1.680 1.720 502,000 849,020 1.6913 0.563 0.563 0.566 0.563 0.576 1,499,035 0.5664 -1.18%
2007-02-26 0 1.700 1.700 1.720 1.700 1.720 362,000 619,960 1.7126 0.569 0.569 0.576 0.569 0.576 1,080,977 0.5735 -1.73%
2007-02-23 0 1.730 1.720 1.730 1.730 1.750 780,000 1,356,200 1.7387 0.579 0.576 0.579 0.579 0.586 2,329,177 0.5823 -0.57%
2007-02-22 0 1.740 1.730 1.750 1.740 1.750 540,000 941,600 1.7437 0.583 0.579 0.586 0.583 0.586 1,612,507 0.5839 0.00%
2007-02-21 0 1.740 1.710 1.740 1.740 1.760 462,000 804,420 1.7412 0.583 0.573 0.583 0.583 0.589 1,379,590 0.5831 1.75%
2007-02-16 0 1.710 1.690 1.710 1.680 1.710 982,000 1,673,100 1.7038 0.573 0.566 0.573 0.563 0.573 2,932,374 0.5706 0.59%
2007-02-15 0 1.700 1.690 1.710 1.700 1.710 1,672,000 2,845,420 1.7018 0.569 0.566 0.573 0.569 0.573 4,992,800 0.5699 -0.58%
2007-02-14 0 1.710 1.680 1.710 1.700 1.720 1,480,000 2,527,180 1.7076 0.573 0.563 0.573 0.569 0.576 4,419,465 0.5718 -0.58%
2007-02-13 0 1.720 1.720 1.740 1.720 1.730 596,000 1,025,580 1.7208 0.576 0.576 0.583 0.576 0.579 1,779,730 0.5763 -1.71%
2007-02-12 0 1.750 1.740 1.760 1.710 1.750 690,000 1,201,460 1.7412 0.586 0.583 0.589 0.573 0.586 2,060,426 0.5831 -1.13%
2007-02-09 0 1.770 1.760 1.780 1.740 1.780 424,000 747,020 1.7618 0.593 0.589 0.596 0.583 0.596 1,266,117 0.5900 0.57%
2007-02-08 0 1.760 1.740 1.760 1.740 1.760 1,178,000 2,066,320 1.7541 0.589 0.583 0.589 0.583 0.589 3,517,655 0.5874 -0.56%
2007-02-07 0 1.770 1.770 1.780 1.760 1.780 690,000 1,220,080 1.7682 0.593 0.593 0.596 0.589 0.596 2,060,426 0.5921 0.57%
2007-02-06 0 1.760 1.760 1.780 1.760 1.780 248,000 440,040 1.7744 0.589 0.589 0.596 0.589 0.596 740,559 0.5942 -0.56%
2007-02-05 0 1.770 1.760 1.780 1.760 1.780 184,000 325,780 1.7705 0.593 0.589 0.596 0.589 0.596 549,447 0.5929 -0.56%
2007-02-02 0 1.780 1.780 1.800 1.770 1.780 578,000 1,024,260 1.7721 0.596 0.596 0.603 0.593 0.596 1,725,980 0.5934 -0.56%
2007-02-01 0 1.790 1.780 1.790 1.730 1.790 816,000 1,443,520 1.7690 0.599 0.596 0.599 0.579 0.599 2,436,678 0.5924 3.47%
2007-01-31 0 1.730 1.720 1.730 1.720 1.760 1,264,000 2,192,920 1.7349 0.579 0.576 0.579 0.576 0.589 3,774,462 0.5810 -1.70%
2007-01-30 0 1.760 1.750 1.760 1.760 1.780 824,000 1,455,520 1.7664 0.589 0.586 0.589 0.589 0.596 2,460,567 0.5915 -1.12%
2007-01-29 0 1.780 1.770 1.800 1.780 1.810 432,000 777,400 1.7995 0.596 0.593 0.603 0.596 0.606 1,290,006 0.6026 0.00%
2007-01-26 0 1.780 1.780 1.800 1.710 1.840 1,352,000 2,399,360 1.7747 0.596 0.596 0.603 0.573 0.616 4,037,241 0.5943 -3.78%
2007-01-25 0 1.850 1.840 1.860 1.850 1.870 1,212,000 2,246,940 1.8539 0.620 0.616 0.623 0.620 0.626 3,619,183 0.6208 0.54%
2007-01-24 0 1.840 1.850 1.870 1.840 1.880 730,000 1,351,380 1.8512 0.616 0.620 0.626 0.616 0.630 2,179,871 0.6199 -1.60%
2007-01-23 0 1.870 1.850 1.880 1.850 1.880 934,000 1,733,100 1.8556 0.626 0.620 0.630 0.620 0.630 2,789,040 0.6214 1.08%
2007-01-22 0 1.850 1.850 1.860 1.850 1.860 516,000 954,720 1.8502 0.620 0.620 0.623 0.620 0.623 1,540,840 0.6196 0.00%
2007-01-19 0 1.850 1.840 1.870 1.840 1.860 318,000 588,200 1.8497 0.620 0.616 0.626 0.616 0.623 949,588 0.6194 -1.60%
2007-01-18 0 1.880 1.850 1.880 1.830 1.880 506,000 937,980 1.8537 0.630 0.620 0.630 0.613 0.630 1,510,979 0.6208 0.53%
2007-01-17 0 1.870 1.830 1.870 1.850 1.880 808,000 1,503,160 1.8603 0.626 0.613 0.626 0.620 0.630 2,412,789 0.6230 0.00%
2007-01-16 0 1.870 1.860 1.880 1.870 1.920 692,000 1,303,880 1.8842 0.626 0.623 0.630 0.626 0.643 2,066,398 0.6310 -2.60%
2007-01-15 0 1.920 1.890 1.920 1.790 1.940 3,268,000 6,219,580 1.9032 0.643 0.633 0.643 0.599 0.650 9,758,656 0.6373 5.49%
2007-01-12 0 1.820 1.800 1.830 1.770 1.840 864,000 1,566,220 1.8128 0.609 0.603 0.613 0.593 0.616 2,580,012 0.6071 3.41%
2007-01-11 0 1.760 1.760 1.790 1.760 1.790 376,000 663,980 1.7659 0.589 0.589 0.599 0.589 0.599 1,122,783 0.5914 0.00%
2007-01-10 0 1.760 1.760 1.780 1.750 1.770 396,000 694,420 1.7536 0.589 0.589 0.596 0.586 0.593 1,182,505 0.5872 0.00%
2007-01-09 0 1.760 1.760 1.800 1.760 1.800 528,000 940,360 1.7810 0.589 0.589 0.603 0.589 0.603 1,576,674 0.5964 -4.35%
2007-01-08 0 1.840 1.800 1.840 1.780 1.850 236,000 430,540 1.8243 0.616 0.603 0.616 0.596 0.620 704,725 0.6109 1.66%
2007-01-05 0 1.810 1.800 1.810 1.760 1.810 468,000 839,280 1.7933 0.606 0.603 0.606 0.589 0.606 1,397,506 0.6006 0.56%
2007-01-04 0 1.800 1.780 1.800 1.750 1.870 1,646,000 2,987,960 1.8153 0.603 0.596 0.603 0.586 0.626 4,915,161 0.6079 1.12%
2007-01-03 0 1.780 1.760 1.780 1.770 1.840 1,790,000 3,214,420 1.7958 0.596 0.589 0.596 0.593 0.616 5,345,163 0.6014 -2.20%
2007-01-02 0 1.820 1.810 1.820 1.820 1.840 1,422,000 2,594,620 1.8246 0.609 0.606 0.609 0.609 0.616 4,246,269 0.6110 0.55%
2006-12-29 0 1.810 1.810 1.820 1.800 1.860 1,004,000 1,838,540 1.8312 0.606 0.606 0.609 0.603 0.623 2,998,069 0.6132 -2.16%
2006-12-28 0 1.850 1.850 1.880 1.840 1.950 5,382,000 10,252,840 1.9050 0.620 0.620 0.630 0.616 0.653 16,071,323 0.6380 -2.63%
2006-12-27 0 1.900 1.880 1.900 1.750 1.900 5,288,000 9,658,000 1.8264 0.636 0.630 0.636 0.586 0.636 15,790,627 0.6116 13.77%
2006-12-22 0 1.670 1.670 1.680 1.630 1.750 2,000,000 3,374,000 1.6870 0.559 0.559 0.563 0.546 0.586 5,972,249 0.5649 -1.18%
2006-12-21 0 1.690 1.690 1.700 1.590 1.720 2,594,000 4,269,100 1.6458 0.566 0.566 0.569 0.532 0.576 7,746,007 0.5511 5.63%
2006-12-20 0 1.600 1.590 1.600 1.550 1.600 560,000 887,280 1.5844 0.536 0.532 0.536 0.519 0.536 1,672,230 0.5306 2.56%
2006-12-19 0 1.560 1.560 1.570 1.540 1.570 280,000 432,600 1.5450 0.522 0.522 0.526 0.516 0.526 836,115 0.5174 -0.64%
2006-12-18 0 1.570 1.560 1.570 1.570 1.630 878,000 1,393,040 1.5866 0.526 0.522 0.526 0.526 0.546 2,621,817 0.5313 1.29%
2006-12-15 0 1.550 1.550 1.570 1.520 1.620 288,000 450,200 1.5632 0.519 0.519 0.526 0.509 0.543 860,004 0.5235 -3.13%
2006-12-14 0 1.600 1.600 1.610 1.540 1.610 1,084,000 1,727,460 1.5936 0.536 0.536 0.539 0.516 0.539 3,236,959 0.5337 3.23%
2006-12-13 0 1.550 1.530 1.550 1.540 1.580 1,270,000 1,970,040 1.5512 0.519 0.512 0.519 0.516 0.529 3,792,378 0.5195 -3.13%
2006-12-12 0 1.600 1.590 1.600 1.590 1.650 1,904,000 3,061,540 1.6080 0.536 0.532 0.536 0.532 0.553 5,685,581 0.5385 -3.61%
2006-12-11 0 1.660 1.640 1.670 1.610 1.680 860,000 1,422,180 1.6537 0.556 0.549 0.559 0.539 0.563 2,568,067 0.5538 -1.19%
2006-12-08 0 1.680 1.660 1.680 1.650 1.700 1,776,000 2,957,120 1.6650 0.563 0.556 0.563 0.553 0.569 5,303,357 0.5576 -2.33%
2006-12-07 0 1.720 1.700 1.720 1.700 1.760 1,338,000 2,299,400 1.7185 0.576 0.569 0.576 0.569 0.589 3,995,435 0.5755 -2.27%
2006-12-06 0 1.760 1.750 1.760 1.740 1.780 606,000 1,064,840 1.7572 0.589 0.586 0.589 0.583 0.596 1,809,592 0.5884 0.00%
2006-12-05 0 1.760 1.760 1.790 1.750 1.790 316,000 555,140 1.7568 0.589 0.589 0.599 0.586 0.599 943,615 0.5883 -1.68%
2006-12-04 0 1.790 1.770 1.790 1.780 1.800 732,000 1,313,460 1.7943 0.599 0.593 0.599 0.596 0.603 2,185,843 0.6009 1.13%
2006-12-01 0 1.770 1.770 1.780 1.770 1.820 846,000 1,510,580 1.7856 0.593 0.593 0.596 0.593 0.609 2,526,261 0.5980 -1.12%
2006-11-30 0 1.790 1.800 1.810 1.720 1.850 934,000 1,679,480 1.7982 0.599 0.603 0.606 0.576 0.620 2,789,040 0.6022 -1.10%
2006-11-29 0 1.810 1.810 1.820 1.770 1.850 1,118,000 2,023,980 1.8104 0.606 0.606 0.609 0.593 0.620 3,338,487 0.6063 2.26%
2006-11-28 0 1.770 1.700 1.770 1.650 1.780 3,302,000 5,683,240 1.7212 0.593 0.569 0.593 0.553 0.596 9,860,184 0.5764 0.00%
2006-11-27 0 1.770 1.750 1.770 1.750 1.860 1,918,000 3,469,760 1.8091 0.593 0.586 0.593 0.586 0.623 5,727,387 0.6058 -4.32%
2006-11-24 0 1.850 1.840 1.850 1.840 1.900 1,378,000 2,559,580 1.8575 0.620 0.616 0.620 0.616 0.636 4,114,880 0.6220 0.00%
2006-11-23 0 1.850 1.860 1.880 1.850 1.950 4,080,000 7,735,740 1.8960 0.620 0.623 0.630 0.620 0.653 12,183,389 0.6349 -4.15%
2006-11-22 0 1.930 1.920 1.930 1.880 1.990 8,764,000 16,963,700 1.9356 0.646 0.643 0.646 0.630 0.666 26,170,397 0.6482 4.32%
2006-11-21 0 1.850 1.840 1.850 1.690 1.880 6,468,000 11,740,040 1.8151 0.620 0.616 0.620 0.566 0.630 19,314,255 0.6078 9.47%
2006-11-20 0 1.690 1.690 1.700 1.600 1.710 3,208,000 5,353,760 1.6689 0.566 0.566 0.569 0.536 0.573 9,579,488 0.5589 5.63%
2006-11-17 0 1.600 1.590 1.620 1.570 1.670 3,632,000 5,801,040 1.5972 0.536 0.532 0.543 0.526 0.559 10,845,605 0.5349 -4.19%
2006-11-16 0 1.670 1.660 1.680 1.640 1.680 1,490,000 2,476,760 1.6623 0.559 0.556 0.563 0.549 0.563 4,449,326 0.5567 -1.18%
2006-11-15 0 1.690 1.670 1.690 1.660 1.730 1,282,000 2,152,580 1.6791 0.566 0.559 0.566 0.556 0.579 3,828,212 0.5623 -0.59%
2006-11-14 0 1.700 1.700 1.710 1.690 1.730 1,774,000 3,023,860 1.7045 0.569 0.569 0.573 0.566 0.579 5,297,385 0.5708 -0.58%
2006-11-13 0 1.710 1.700 1.720 1.650 1.730 2,338,000 3,980,620 1.7026 0.573 0.569 0.576 0.553 0.579 6,981,560 0.5702 2.40%
2006-11-10 0 1.670 1.660 1.670 1.630 1.680 2,272,000 3,774,660 1.6614 0.559 0.556 0.559 0.546 0.563 6,784,475 0.5564 -0.60%
2006-11-09 0 1.680 1.680 1.700 1.610 1.770 4,066,000 6,983,120 1.7174 0.563 0.563 0.569 0.539 0.593 12,141,583 0.5751 2.44%
2006-11-08 0 1.640 1.630 1.650 1.610 1.810 6,138,000 10,335,860 1.6839 0.549 0.546 0.553 0.539 0.606 18,328,833 0.5639 -10.38%
2006-11-07 0 1.830 1.820 1.830 1.680 1.900 6,236,000 11,305,040 1.8129 0.613 0.609 0.613 0.563 0.636 18,621,474 0.6071 10.24%
2006-11-06 0 1.660 1.650 1.670 1.460 1.690 4,602,000 7,382,280 1.6041 0.556 0.553 0.559 0.489 0.566 13,742,146 0.5372 10.67%
2006-11-03 0 1.500 1.470 1.500 1.410 1.500 2,360,000 3,482,380 1.4756 0.502 0.492 0.502 0.472 0.502 7,047,254 0.4941 6.38%
2006-11-02 0 1.410 1.410 1.440 1.290 1.450 3,484,000 4,906,340 1.4082 0.472 0.472 0.482 0.432 0.486 10,403,658 0.4716 4.44%
2006-11-01 0 1.350 1.330 1.350 1.190 1.350 3,504,000 4,534,220 1.2940 0.452 0.445 0.452 0.399 0.452 10,463,381 0.4333 13.45%
2006-10-31 0 1.190 1.180 1.190 1.170 1.200 406,000 482,900 1.1894 0.399 0.395 0.399 0.392 0.402 1,212,367 0.3983 1.71%
2006-10-27 0 1.170 1.170 1.180 1.170 1.180 946,000 1,110,420 1.1738 0.392 0.392 0.395 0.392 0.395 2,824,874 0.3931 0.00%
2006-10-26 0 1.170 1.170 1.190 1.160 1.190 436,000 512,420 1.1753 0.392 0.392 0.399 0.388 0.399 1,301,950 0.3936 1.74%
2006-10-25 0 1.150 1.150 1.160 1.130 1.150 558,000 640,100 1.1471 0.385 0.385 0.388 0.378 0.385 1,666,258 0.3842 0.00%
2006-10-24 0 1.150 1.120 1.160 1.100 1.150 232,000 261,820 1.1285 0.385 0.375 0.388 0.368 0.385 692,781 0.3779 3.60%
2006-10-23 0 1.110 1.110 1.140 1.100 1.160 1,350,000 1,512,720 1.1205 0.372 0.372 0.382 0.368 0.388 4,031,268 0.3752 -4.31%
2006-10-20 0 1.160 1.150 1.170 1.140 1.180 444,000 513,380 1.1563 0.388 0.385 0.392 0.382 0.395 1,325,839 0.3872 1.75%
2006-10-19 0 1.140 1.140 1.160 1.120 1.170 240,000 273,000 1.1375 0.382 0.382 0.388 0.375 0.392 716,670 0.3809 -1.72%
2006-10-18 0 1.160 1.130 1.160 1.140 1.160 558,000 642,080 1.1507 0.388 0.378 0.388 0.382 0.388 1,666,258 0.3853 3.57%
2006-10-17 0 1.120 1.120 1.140 1.060 1.150 694,000 774,980 1.1167 0.375 0.375 0.382 0.355 0.385 2,072,371 0.3740 0.00%
2006-10-16 0 1.120 1.100 1.120 1.030 1.120 646,000 692,960 1.0727 0.375 0.368 0.375 0.345 0.375 1,929,037 0.3592 6.67%
2006-10-13 0 1.050 1.030 1.060 1.020 1.050 160,000 164,900 1.0306 0.352 0.345 0.355 0.342 0.352 477,780 0.3451 1.94%
2006-10-12 0 1.030 1.020 1.040 1.020 1.030 648,000 665,940 1.0277 0.345 0.342 0.348 0.342 0.345 1,935,009 0.3442 0.98%
2006-10-11 0 1.020 1.020 1.040 1.010 1.030 2,834,000 2,892,120 1.0205 0.342 0.342 0.348 0.338 0.345 8,462,677 0.3417 0.00%
2006-10-10 0 1.020 1.010 1.020 1.020 1.020 1,900,000 1,938,000 1.0200 0.342 0.338 0.342 0.342 0.342 5,673,637 0.3416 0.00%
2006-10-09 0 1.020 1.010 1.020 1.020 1.030 1,844,000 1,881,980 1.0206 0.342 0.338 0.342 0.342 0.345 5,506,414 0.3418 0.00%
2006-10-06 0 1.020 1.020 1.040 0.990 1.050 2,582,000 2,644,720 1.0243 0.342 0.342 0.348 0.332 0.352 7,710,174 0.3430 3.03%
2006-10-05 0 0.990 0.990 1.040 0.990 1.020 2,850,000 2,893,060 1.0151 0.332 0.332 0.348 0.332 0.342 8,510,455 0.3399 0.00%
2006-10-04 0 0.990 0.990 1.040 0.990 1.000 254,000 252,660 0.9947 0.332 0.332 0.348 0.332 0.335 758,476 0.3331 -1.00%
2006-10-03 0 1.000 0.990 1.000 1.000 1.000 108,000 108,000 1.0000 0.335 0.332 0.335 0.335 0.335 322,501 0.3349 0.00%
2006-09-29 0 1.000 1.000 1.020 1.000 1.000 250,000 250,000 1.0000 0.335 0.335 0.342 0.335 0.335 746,531 0.3349 -2.91%
2006-09-28 0 1.030 1.030 1.050 1.030 1.030 180,000 185,400 1.0300 0.345 0.345 0.352 0.345 0.345 537,502 0.3449 3.00%
2006-09-27 0 1.000 1.000 1.030 - - 0 0 - 0.335 0.335 0.345 - - 0 - 0.00%
2006-09-26 0 1.000 0.980 1.060 0.980 1.050 590,000 600,700 1.0181 0.335 0.328 0.355 0.328 0.352 1,761,814 0.3410 -1.96%
2006-09-25 0 1.020 1.010 1.030 1.020 1.100 430,000 448,300 1.0426 0.342 0.338 0.345 0.342 0.368 1,284,034 0.3491 -1.92%
2006-09-22 0 1.040 1.030 1.050 1.040 1.050 850,000 891,700 1.0491 0.348 0.345 0.352 0.348 0.352 2,538,206 0.3513 -0.95%
2006-09-21 0 1.050 1.050 1.060 1.030 1.060 1,406,000 1,474,800 1.0489 0.352 0.352 0.355 0.345 0.355 4,198,491 0.3513 -0.94%
2006-09-20 0 1.060 1.050 1.070 1.040 1.070 226,000 238,580 1.0557 0.355 0.352 0.358 0.348 0.358 674,864 0.3535 -0.93%
2006-09-19 0 1.070 1.060 1.090 1.050 1.110 2,056,000 2,223,800 1.0816 0.358 0.355 0.365 0.352 0.372 6,139,472 0.3622 2.88%
2006-09-18 0 1.040 1.040 1.050 1.020 1.040 190,000 196,440 1.0339 0.348 0.348 0.352 0.342 0.348 567,364 0.3462 2.97%
2006-09-15 0 1.010 1.010 1.030 1.010 1.020 102,000 103,720 1.0169 0.338 0.338 0.345 0.338 0.342 304,585 0.3405 1.00%
2006-09-14 0 1.000 1.000 1.010 0.990 0.990 70,000 69,300 0.9900 0.335 0.335 0.338 0.332 0.332 209,029 0.3315 2.04%
2006-09-13 0 0.980 0.970 0.990 0.980 0.980 100,000 98,000 0.9800 0.328 0.325 0.332 0.328 0.328 298,612 0.3282 0.00%
2006-09-12 0 0.980 0.970 1.030 0.970 0.980 204,000 198,860 0.9748 0.328 0.325 0.345 0.325 0.328 609,169 0.3264 0.00%
2006-09-11 0 0.980 0.970 0.980 0.970 0.980 438,000 428,260 0.9778 0.328 0.325 0.328 0.325 0.328 1,307,923 0.3274 0.00%
2006-09-08 0 0.980 0.970 0.980 0.970 0.980 168,000 163,140 0.9711 0.328 0.325 0.328 0.325 0.328 501,669 0.3252 1.55%
2006-09-07 0 0.990 0.980 1.000 0.990 1.000 484,000 479,200 0.9901 0.323 0.320 0.326 0.323 0.326 1,482,727 0.3232 -1.98%
2006-09-06 0 1.010 1.000 1.010 0.990 1.010 1,122,000 1,121,560 0.9996 0.330 0.326 0.330 0.323 0.330 3,437,231 0.3263 2.02%
2006-09-05 0 0.990 0.990 1.030 0.960 1.050 728,000 715,320 0.9826 0.323 0.323 0.336 0.313 0.343 2,230,217 0.3207 2.06%
2006-09-04 0 0.970 0.960 0.970 0.950 0.970 330,000 318,900 0.9664 0.317 0.313 0.317 0.310 0.317 1,010,950 0.3154 3.19%
2006-09-01 0 0.940 0.930 0.940 0.940 0.940 170,000 159,800 0.9400 0.307 0.304 0.307 0.307 0.307 520,793 0.3068 0.00%
2006-08-31 0 0.940 0.930 0.940 0.930 0.940 218,000 203,400 0.9330 0.307 0.304 0.307 0.304 0.307 667,840 0.3046 3.30%
2006-08-30 0 0.910 0.910 0.970 0.910 0.960 1,292,000 1,204,240 0.9321 0.297 0.297 0.317 0.297 0.313 3,958,023 0.3043 -3.19%
2006-08-29 0 0.940 0.930 0.960 0.920 0.940 100,000 93,000 0.9300 0.307 0.304 0.313 0.300 0.307 306,349 0.3036 1.08%
2006-08-28 0 0.930 0.910 0.930 0.900 0.930 312,000 287,300 0.9208 0.304 0.297 0.304 0.294 0.304 955,807 0.3006 2.20%
2006-08-25 0 0.910 0.880 0.940 0.910 0.910 80,000 72,800 0.9100 0.297 0.287 0.307 0.297 0.297 245,079 0.2970 -5.21%
2006-08-24 0 0.960 0.910 0.960 0.980 0.980 10,000 9,700 0.9700 0.313 0.297 0.313 0.320 0.320 30,635 0.3166 4.35%
2006-08-23 0 0.920 0.920 0.930 0.920 0.920 10,000 9,200 0.9200 0.300 0.300 0.304 0.300 0.300 30,635 0.3003 0.00%
2006-08-22 0 0.920 0.910 0.930 0.910 0.920 310,000 283,700 0.9152 0.300 0.297 0.304 0.297 0.300 949,680 0.2987 2.22%
2006-08-21 0 0.900 0.900 0.910 0.900 0.900 96,000 86,400 0.9000 0.294 0.294 0.297 0.294 0.294 294,095 0.2938 0.00%
2006-08-18 0 0.900 0.890 0.910 0.900 0.900 110,000 99,000 0.9000 0.294 0.291 0.297 0.294 0.294 336,983 0.2938 0.00%
2006-08-17 0 0.900 0.900 0.910 0.900 0.910 60,000 54,300 0.9050 0.294 0.294 0.297 0.294 0.297 183,809 0.2954 -1.10%
2006-08-16 0 0.910 0.880 0.910 - - 0 0 - 0.297 0.287 0.297 - - 0 - 0.00%
2006-08-15 0 0.910 0.900 0.920 0.900 0.910 262,000 238,300 0.9095 0.297 0.294 0.300 0.294 0.297 802,633 0.2969 0.00%
2006-08-14 0 0.910 0.890 0.910 0.910 0.910 60,000 54,600 0.9100 0.297 0.291 0.297 0.297 0.297 183,809 0.2970 1.11%
2006-08-11 0 0.900 0.890 0.910 0.900 0.900 60,000 54,000 0.9000 0.294 0.291 0.297 0.294 0.294 183,809 0.2938 -1.10%
2006-08-10 0 0.910 0.880 0.910 0.910 0.910 50,000 45,500 0.9100 0.297 0.287 0.297 0.297 0.297 153,174 0.2970 0.00%
2006-08-09 0 0.910 0.890 0.920 0.850 0.910 364,000 329,020 0.9039 0.297 0.291 0.300 0.277 0.297 1,115,109 0.2951 1.11%
2006-08-08 0 0.900 0.880 0.910 0.880 0.900 72,000 64,760 0.8994 0.294 0.287 0.297 0.287 0.294 220,571 0.2936 0.00%
2006-08-07 0 0.900 0.850 0.910 0.900 0.900 300,000 270,000 0.9000 0.294 0.277 0.297 0.294 0.294 919,046 0.2938 0.00%
2006-08-04 0 0.900 0.870 0.900 - - 0 0 - 0.294 0.284 0.294 - - 0 - 0.00%
2006-08-03 0 0.900 0.800 0.910 0.900 0.900 252,000 226,800 0.9000 0.294 0.261 0.297 0.294 0.294 771,998 0.2938 0.00%
2006-08-02 0 0.900 0.880 0.910 - - 0 0 - 0.294 0.287 0.297 - - 0 - 0.00%
2006-08-01 0 0.900 0.880 0.910 - - 0 0 - 0.294 0.287 0.297 - - 0 - 0.00%
2006-07-31 0 0.900 0.880 0.910 0.900 0.920 210,000 189,600 0.9029 0.294 0.287 0.297 0.294 0.300 643,332 0.2947 0.00%
2006-07-28 0 0.900 0.890 0.910 0.900 0.900 30,000 27,000 0.9000 0.294 0.291 0.297 0.294 0.294 91,905 0.2938 0.00%
2006-07-27 0 0.900 0.900 0.920 - - 0 0 - 0.294 0.294 0.300 - - 0 - 0.00%
2006-07-26 0 0.900 0.880 0.910 0.900 0.900 230,000 207,000 0.9000 0.294 0.287 0.297 0.294 0.294 704,602 0.2938 1.12%
2006-07-25 0 0.890 0.880 0.900 0.890 0.890 240,000 213,600 0.8900 0.291 0.287 0.294 0.291 0.291 735,237 0.2905 1.14%
2006-07-24 0 0.880 0.870 0.890 0.880 0.880 250,000 220,000 0.8800 0.287 0.284 0.291 0.287 0.287 765,871 0.2873 0.00%
2006-07-21 0 0.880 0.880 0.890 0.860 0.880 330,000 288,700 0.8748 0.287 0.287 0.291 0.281 0.287 1,010,950 0.2856 -2.22%
2006-07-20 0 0.900 0.890 0.900 0.900 0.900 200,000 180,000 0.9000 0.294 0.291 0.294 0.294 0.294 612,697 0.2938 0.00%
2006-07-19 0 0.900 0.890 0.910 0.890 0.900 184,000 165,300 0.8984 0.294 0.291 0.297 0.291 0.294 563,681 0.2933 0.00%
2006-07-18 0 0.900 0.880 0.900 0.890 0.900 236,000 212,240 0.8993 0.294 0.287 0.294 0.291 0.294 722,983 0.2936 1.12%
2006-07-17 0 0.890 0.880 0.900 0.890 0.890 200,000 178,000 0.8900 0.291 0.287 0.294 0.291 0.291 612,697 0.2905 0.00%
2006-07-14 0 0.890 0.890 0.900 0.890 0.890 250,000 222,500 0.8900 0.291 0.291 0.294 0.291 0.291 765,871 0.2905 -1.11%
2006-07-13 0 0.900 0.890 0.900 0.900 0.900 230,000 207,000 0.9000 0.294 0.291 0.294 0.294 0.294 704,602 0.2938 -1.10%
2006-07-12 0 0.910 0.900 0.920 0.910 0.910 82,000 74,620 0.9100 0.297 0.294 0.300 0.297 0.297 251,206 0.2970 0.00%
2006-07-11 0 0.910 0.880 0.910 0.890 0.910 214,000 191,660 0.8956 0.297 0.287 0.297 0.291 0.297 655,586 0.2923 2.25%
2006-07-10 0 0.890 0.880 0.890 0.890 0.890 50,000 44,500 0.8900 0.291 0.287 0.291 0.291 0.291 153,174 0.2905 -1.11%
2006-07-07 0 0.900 0.890 0.910 0.890 0.910 354,000 319,280 0.9019 0.294 0.291 0.297 0.291 0.297 1,084,474 0.2944 0.00%
2006-07-06 0 0.900 0.890 0.900 0.890 0.900 296,000 265,840 0.8981 0.294 0.291 0.294 0.291 0.294 906,792 0.2932 1.12%
2006-07-05 0 0.890 0.880 0.890 - - 0 0 - 0.291 0.287 0.291 - - 0 - 0.00%
2006-07-04 0 0.890 0.880 0.890 0.880 0.890 256,000 227,280 0.8878 0.291 0.287 0.291 0.287 0.291 784,252 0.2898 1.14%
2006-07-03 0 0.880 0.880 0.900 0.880 0.900 50,000 44,180 0.8836 0.287 0.287 0.294 0.287 0.294 153,174 0.2884 -2.22%
2006-06-30 0 0.900 0.890 0.910 0.900 0.900 490,000 441,000 0.9000 0.294 0.291 0.297 0.294 0.294 1,501,108 0.2938 1.12%
2006-06-29 0 0.890 0.870 0.890 0.880 0.890 152,000 134,780 0.8867 0.291 0.284 0.291 0.287 0.291 465,650 0.2894 1.14%
2006-06-28 0 0.880 0.880 0.890 0.880 0.890 50,000 44,300 0.8860 0.287 0.287 0.291 0.287 0.291 153,174 0.2892 -1.12%
2006-06-27 0 0.890 0.880 0.910 0.890 0.890 240,000 213,600 0.8900 0.291 0.287 0.297 0.291 0.291 735,237 0.2905 0.00%
2006-06-26 0 0.890 0.870 0.890 0.880 0.920 160,000 141,600 0.8850 0.291 0.284 0.291 0.287 0.300 490,158 0.2889 1.14%
2006-06-23 0 0.880 0.880 0.890 0.880 0.890 60,000 53,100 0.8850 0.287 0.287 0.291 0.287 0.291 183,809 0.2889 -2.22%
2006-06-22 0 0.900 0.870 0.900 0.890 0.900 150,000 134,500 0.8967 0.294 0.284 0.294 0.291 0.294 459,523 0.2927 2.27%
2006-06-21 0 0.880 0.870 0.890 0.880 0.880 30,000 26,400 0.8800 0.287 0.284 0.291 0.287 0.287 91,905 0.2873 0.00%
2006-06-20 0 0.880 0.860 0.900 0.880 0.890 120,000 106,280 0.8857 0.287 0.281 0.294 0.287 0.291 367,618 0.2891 -4.35%
2006-06-19 0 0.920 0.910 0.920 0.920 0.930 242,000 222,860 0.9209 0.300 0.297 0.300 0.300 0.304 741,363 0.3006 1.10%
2006-06-16 0 0.910 0.910 0.920 0.900 0.910 470,000 424,400 0.9030 0.297 0.297 0.300 0.294 0.297 1,439,838 0.2948 3.41%
2006-06-15 0 0.880 0.860 0.890 0.880 0.900 604,000 539,100 0.8925 0.287 0.281 0.291 0.287 0.294 1,850,345 0.2914 0.00%
2006-06-14 0 0.880 0.870 0.880 0.880 0.880 122,000 107,360 0.8800 0.287 0.284 0.287 0.287 0.287 373,745 0.2873 0.00%
2006-06-13 0 0.880 0.860 0.900 0.880 0.920 422,000 378,240 0.8963 0.287 0.281 0.294 0.287 0.300 1,292,791 0.2926 -3.30%
2006-06-12 0 0.910 0.890 0.920 0.900 0.920 112,000 102,020 0.9109 0.297 0.291 0.300 0.294 0.300 343,110 0.2973 -2.15%
2006-06-09 0 0.930 0.930 0.940 0.920 0.940 400,000 371,780 0.9295 0.304 0.304 0.307 0.300 0.307 1,225,394 0.3034 -1.06%
2006-06-08 0 0.940 0.930 0.950 0.920 0.970 530,000 500,780 0.9449 0.307 0.304 0.310 0.300 0.317 1,623,647 0.3084 -4.08%
2006-06-07 0 0.980 0.970 0.990 0.980 0.990 378,000 371,520 0.9829 0.320 0.317 0.323 0.320 0.323 1,157,997 0.3208 -1.01%
2006-06-06 0 0.990 0.980 0.990 0.990 0.990 20,000 19,800 0.9900 0.323 0.320 0.323 0.323 0.323 61,270 0.3232 -1.00%
2006-06-05 0 1.000 0.990 1.000 1.000 1.000 50,000 50,000 1.0000 0.326 0.323 0.326 0.326 0.326 153,174 0.3264 1.01%
2006-06-02 0 0.990 0.980 1.010 0.990 1.000 32,000 31,740 0.9919 0.323 0.320 0.330 0.323 0.326 98,032 0.3238 -1.98%
2006-06-01 0 1.010 0.990 1.010 1.010 1.020 140,000 142,700 1.0193 0.330 0.323 0.330 0.330 0.333 428,888 0.3327 1.00%
2006-05-30 0 1.000 0.990 1.000 0.990 1.000 128,000 127,580 0.9967 0.326 0.323 0.326 0.323 0.326 392,126 0.3254 0.00%
2006-05-29 0 1.000 0.990 1.010 1.000 1.020 190,000 193,100 1.0163 0.326 0.323 0.330 0.326 0.333 582,062 0.3318 2.04%
2006-05-26 0 0.980 0.980 1.010 0.980 1.020 542,000 545,840 1.0071 0.320 0.320 0.330 0.320 0.333 1,660,409 0.3287 0.31%
2006-05-25 0 1.000 1.000 1.020 1.000 1.030 406,000 414,560 1.0211 0.319 0.319 0.325 0.319 0.328 1,273,055 0.3256 -1.96%
2006-05-24 0 1.020 1.020 1.030 1.020 1.020 36,000 36,720 1.0200 0.325 0.325 0.328 0.325 0.325 112,882 0.3253 0.00%
2006-05-23 0 1.020 1.010 1.030 1.010 1.020 72,000 72,920 1.0128 0.325 0.322 0.328 0.322 0.325 225,764 0.3230 0.00%
2006-05-22 0 1.020 1.010 1.070 - - 0 0 - 0.325 0.322 0.341 - - 0 - 0.00%
2006-05-19 0 1.020 1.010 1.050 1.020 1.020 3,240,000 3,304,800 1.0200 0.325 0.322 0.335 0.325 0.325 10,159,358 0.3253 0.00%
2006-05-18 0 1.020 1.010 1.030 1.020 1.040 402,000 413,040 1.0275 0.325 0.322 0.328 0.325 0.332 1,260,513 0.3277 -1.92%
2006-05-17 0 1.040 1.020 1.040 1.020 1.050 982,000 1,016,560 1.0352 0.332 0.325 0.332 0.325 0.335 3,079,163 0.3301 0.97%
2006-05-16 0 1.030 1.020 1.040 1.020 1.030 692,000 707,440 1.0223 0.328 0.325 0.332 0.325 0.328 2,169,838 0.3260 0.00%
2006-05-15 0 1.030 1.010 1.030 1.010 1.030 260,000 266,100 1.0235 0.328 0.322 0.328 0.322 0.328 815,257 0.3264 0.98%
2006-05-12 0 1.020 1.010 1.020 1.000 1.030 660,000 670,900 1.0165 0.325 0.322 0.325 0.319 0.328 2,069,499 0.3242 -2.86%
2006-05-11 0 1.050 1.050 1.070 1.040 1.050 150,000 156,700 1.0447 0.335 0.335 0.341 0.332 0.335 470,341 0.3332 0.96%
2006-05-10 0 1.040 1.040 1.050 1.040 1.050 142,030 148,912 1.0485 0.332 0.332 0.335 0.332 0.335 445,350 0.3344 -0.95%
2006-05-09 0 1.050 1.030 1.070 1.050 1.070 630,000 663,800 1.0537 0.335 0.328 0.341 0.335 0.341 1,975,431 0.3360 -3.67%
2006-05-08 0 1.090 1.060 1.090 1.090 1.090 20,000 21,800 1.0900 0.348 0.338 0.348 0.348 0.348 62,712 0.3476 -0.91%
2006-05-04 0 1.100 1.070 1.110 1.050 1.100 482,000 518,540 1.0758 0.351 0.341 0.354 0.335 0.351 1,511,361 0.3431 5.77%
2006-05-03 0 1.040 1.030 1.050 1.030 1.040 38,000 39,440 1.0379 0.332 0.328 0.335 0.328 0.332 119,153 0.3310 0.97%
2006-05-02 0 1.030 1.030 1.040 1.030 1.030 30,000 30,900 1.0300 0.328 0.328 0.332 0.328 0.328 94,068 0.3285 0.00%
2006-04-28 0 1.030 1.030 1.050 1.030 1.030 70,000 72,100 1.0300 0.328 0.328 0.335 0.328 0.328 219,492 0.3285 -1.90%
2006-04-27 0 1.050 1.030 1.050 1.040 1.050 90,000 93,620 1.0402 0.335 0.328 0.335 0.332 0.335 282,204 0.3317 2.94%
2006-04-26 0 1.020 1.020 1.040 1.020 1.020 314,000 320,280 1.0200 0.325 0.325 0.332 0.325 0.325 984,580 0.3253 0.99%
2006-04-25 0 1.010 1.010 1.040 1.000 1.040 156,000 158,640 1.0169 0.322 0.322 0.332 0.319 0.332 489,154 0.3243 -1.94%
2006-04-24 0 1.030 1.020 1.050 1.020 1.030 82,000 84,160 1.0263 0.328 0.325 0.335 0.325 0.328 257,120 0.3273 -0.96%
2006-04-21 0 1.040 1.030 1.050 1.040 1.040 14,000 14,560 1.0400 0.332 0.328 0.335 0.332 0.332 43,898 0.3317 -0.95%
2006-04-20 0 1.050 1.020 1.050 1.020 1.050 180,000 185,400 1.0300 0.335 0.325 0.335 0.325 0.335 564,409 0.3285 1.94%
2006-04-19 0 1.030 1.030 1.050 1.020 1.020 60,000 61,200 1.0200 0.328 0.328 0.335 0.325 0.325 188,136 0.3253 -1.90%
2006-04-18 0 1.050 1.030 1.050 1.020 1.110 100,000 105,400 1.0540 0.335 0.328 0.335 0.325 0.354 313,560 0.3361 2.94%
2006-04-13 0 1.020 1.010 1.040 1.000 1.020 324,000 330,280 1.0194 0.325 0.322 0.332 0.319 0.325 1,015,936 0.3251 0.00%
2006-04-12 0 1.020 1.010 1.030 0.900 1.040 902,000 915,620 1.0151 0.325 0.322 0.328 0.287 0.332 2,828,315 0.3237 -1.92%
2006-04-11 0 1.040 1.040 1.050 1.040 1.060 372,000 391,820 1.0533 0.332 0.332 0.335 0.332 0.338 1,166,445 0.3359 -1.89%
2006-04-10 0 1.060 1.060 1.080 1.050 1.100 360,000 390,960 1.0860 0.338 0.338 0.344 0.335 0.351 1,128,818 0.3463 -3.64%
2006-04-07 0 1.100 1.100 1.110 1.100 1.110 270,000 297,300 1.1011 0.351 0.351 0.354 0.351 0.354 846,613 0.3512 -0.90%
2006-04-06 0 1.110 1.100 1.140 1.100 1.120 3,674,000 4,074,900 1.1091 0.354 0.351 0.364 0.351 0.357 11,520,210 0.3537 0.91%
2006-04-04 0 1.100 1.080 1.100 1.060 1.110 52,000 56,720 1.0908 0.351 0.344 0.351 0.338 0.354 163,051 0.3479 -2.65%
2006-04-03 0 1.130 1.110 1.130 1.060 1.140 138,000 152,220 1.1030 0.360 0.354 0.360 0.338 0.364 432,713 0.3518 5.61%
2006-03-31 0 1.070 1.070 1.080 1.060 1.080 200,000 213,260 1.0663 0.341 0.341 0.344 0.338 0.344 627,121 0.3401 1.90%
2006-03-30 0 1.050 1.050 1.090 1.050 1.090 206,000 218,740 1.0618 0.335 0.335 0.348 0.335 0.348 645,934 0.3386 -0.94%
2006-03-29 0 1.060 1.050 1.060 1.060 1.060 54,000 57,240 1.0600 0.338 0.335 0.338 0.338 0.338 169,323 0.3381 -0.93%
2006-03-28 0 1.070 1.050 1.070 - - 0 0 - 0.341 0.335 0.341 - - 0 - 0.00%
2006-03-27 0 1.070 1.050 1.070 1.060 1.070 180,000 192,300 1.0683 0.341 0.335 0.341 0.338 0.341 564,409 0.3407 0.94%
2006-03-24 0 1.060 1.050 1.080 1.060 1.070 146,000 155,760 1.0668 0.338 0.335 0.344 0.338 0.341 457,798 0.3402 -0.93%
2006-03-23 0 1.070 1.060 1.090 1.060 1.070 118,000 125,240 1.0614 0.341 0.338 0.348 0.338 0.341 370,001 0.3385 0.94%
2006-03-22 0 1.060 1.060 1.120 1.060 1.070 44,000 47,040 1.0691 0.338 0.338 0.357 0.338 0.341 137,967 0.3410 0.00%
2006-03-21 0 1.060 1.060 1.090 1.060 1.070 1,520,000 1,623,260 1.0679 0.338 0.338 0.348 0.338 0.341 4,766,119 0.3406 0.00%
2006-03-20 0 1.060 1.050 1.060 1.060 1.060 160,000 169,600 1.0600 0.338 0.335 0.338 0.338 0.338 501,697 0.3381 0.00%
2006-03-17 0 1.060 1.050 1.060 1.060 1.060 520,000 551,200 1.0600 0.338 0.335 0.338 0.338 0.338 1,630,514 0.3381 0.00%
2006-03-16 0 1.060 1.050 1.070 1.060 1.060 1,600,000 1,696,000 1.0600 0.338 0.335 0.341 0.338 0.338 5,016,967 0.3381 0.00%
2006-03-15 0 1.060 1.050 1.070 1.060 1.060 200,000 212,000 1.0600 0.338 0.335 0.341 0.338 0.338 627,121 0.3381 0.00%
2006-03-14 0 1.060 1.060 1.070 1.050 1.070 740,000 787,000 1.0635 0.338 0.338 0.341 0.335 0.341 2,320,347 0.3392 -1.85%
2006-03-13 0 1.080 1.080 1.100 1.080 1.090 90,000 97,800 1.0867 0.344 0.344 0.351 0.344 0.348 282,204 0.3466 -1.82%
2006-03-10 0 1.100 1.070 1.110 1.100 1.100 200,000 220,000 1.1000 0.351 0.341 0.354 0.351 0.351 627,121 0.3508 0.00%
2006-03-09 0 1.100 1.070 1.120 1.100 1.110 70,000 77,400 1.1057 0.351 0.341 0.357 0.351 0.354 219,492 0.3526 -0.90%
2006-03-08 0 1.110 1.080 1.120 1.100 1.120 480,000 531,600 1.1075 0.354 0.344 0.357 0.351 0.357 1,505,090 0.3532 0.00%
2006-03-07 0 1.110 1.110 1.120 1.110 1.110 20,000 22,200 1.1100 0.354 0.354 0.357 0.354 0.354 62,712 0.3540 -0.89%
2006-03-06 0 1.120 1.100 1.120 1.100 1.120 470,000 520,200 1.1068 0.357 0.351 0.357 0.351 0.357 1,473,734 0.3530 0.00%
2006-03-03 0 1.120 1.110 1.120 1.120 1.130 74,000 82,980 1.1214 0.357 0.354 0.357 0.357 0.360 232,035 0.3576 0.00%
2006-03-02 0 1.120 1.110 1.120 1.110 1.120 58,000 64,760 1.1166 0.357 0.354 0.357 0.354 0.357 181,865 0.3561 0.00%
2006-03-01 0 1.120 1.110 1.120 1.110 1.120 152,000 170,120 1.1192 0.357 0.354 0.357 0.354 0.357 476,612 0.3569 -0.88%
2006-02-28 0 1.130 1.120 1.130 1.130 1.130 30,000 33,900 1.1300 0.360 0.357 0.360 0.360 0.360 94,068 0.3604 -0.88%
2006-02-27 0 1.140 1.100 1.140 1.130 1.140 540,000 611,100 1.1317 0.364 0.351 0.364 0.360 0.364 1,693,226 0.3609 0.88%
2006-02-24 0 1.130 1.130 1.140 1.130 1.130 18,000 20,340 1.1300 0.360 0.360 0.364 0.360 0.360 56,441 0.3604 0.00%
2006-02-23 0 1.130 1.130 1.140 1.130 1.130 320,000 361,600 1.1300 0.360 0.360 0.364 0.360 0.360 1,003,393 0.3604 -1.74%
2006-02-22 0 1.150 1.120 1.150 1.130 1.180 1,400,000 1,586,920 1.1335 0.367 0.357 0.367 0.360 0.376 4,389,846 0.3615 1.77%
2006-02-21 0 1.130 1.120 1.130 1.120 1.130 168,000 189,540 1.1282 0.360 0.357 0.360 0.357 0.360 526,782 0.3598 0.00%
2006-02-20 0 1.130 1.110 1.130 1.130 1.130 350,000 395,500 1.1300 0.360 0.354 0.360 0.360 0.360 1,097,462 0.3604 0.00%
2006-02-17 0 1.130 1.110 1.130 1.120 1.130 248,000 279,440 1.1268 0.360 0.354 0.360 0.357 0.360 777,630 0.3593 0.00%
2006-02-16 0 1.130 1.130 1.140 1.100 1.130 270,000 304,500 1.1278 0.360 0.360 0.364 0.351 0.360 846,613 0.3597 0.00%
2006-02-15 0 1.130 1.120 1.130 1.130 1.130 268,000 302,840 1.1300 0.360 0.357 0.360 0.360 0.360 840,342 0.3604 0.89%
2006-02-14 0 1.120 1.120 1.140 1.110 1.130 510,000 570,160 1.1180 0.357 0.357 0.364 0.354 0.360 1,599,158 0.3565 -2.61%
2006-02-13 0 1.150 1.140 1.160 1.150 1.160 286,000 329,600 1.1524 0.367 0.364 0.370 0.367 0.370 896,783 0.3675 -0.86%
2006-02-10 0 1.160 1.140 1.160 1.150 1.160 702,000 812,320 1.1572 0.370 0.364 0.370 0.367 0.370 2,201,194 0.3690 0.87%
2006-02-09 0 1.150 1.130 1.150 1.150 1.160 750,000 867,700 1.1569 0.367 0.360 0.367 0.367 0.370 2,351,703 0.3690 -0.86%
2006-02-08 0 1.160 1.150 1.160 1.140 1.180 1,510,000 1,758,180 1.1644 0.370 0.367 0.370 0.364 0.376 4,734,763 0.3713 -1.69%
2006-02-07 0 1.180 1.160 1.190 1.160 1.180 506,000 595,240 1.1764 0.376 0.370 0.380 0.370 0.376 1,586,616 0.3752 1.72%
2006-02-06 0 1.160 1.160 1.180 1.130 1.160 168,000 194,700 1.1589 0.370 0.370 0.376 0.360 0.370 526,782 0.3696 0.87%
2006-02-03 0 1.150 1.120 1.150 1.110 1.150 240,000 273,160 1.1382 0.367 0.357 0.367 0.354 0.367 752,545 0.3630 3.60%
2006-02-02 0 1.110 1.110 1.120 1.100 1.120 1,178,000 1,298,780 1.1025 0.354 0.354 0.357 0.351 0.357 3,693,742 0.3516 0.91%
2006-02-01 0 1.100 1.080 1.120 1.100 1.130 338,000 377,320 1.1163 0.351 0.344 0.357 0.351 0.360 1,059,834 0.3560 1.85%
2006-01-27 0 1.080 1.080 1.110 1.080 1.100 1,592,000 1,739,120 1.0924 0.344 0.344 0.354 0.344 0.351 4,991,882 0.3484 0.00%
2006-01-26 0 1.080 1.070 1.100 1.080 1.100 1,146,000 1,238,080 1.0803 0.344 0.341 0.351 0.344 0.351 3,593,403 0.3445 0.00%
2006-01-25 0 1.080 1.070 1.100 1.080 1.090 554,000 598,380 1.0801 0.344 0.341 0.351 0.344 0.348 1,737,125 0.3445 0.00%
2006-01-24 0 1.080 1.080 1.140 - - 0 0 - 0.344 0.344 0.364 - - 0 - 0.00%
2006-01-23 0 1.080 1.080 1.150 1.080 1.090 3,200,000 3,458,000 1.0806 0.344 0.344 0.367 0.344 0.348 10,033,934 0.3446 -0.92%
2006-01-20 0 1.090 1.090 1.100 1.090 1.100 182,000 199,900 1.0984 0.348 0.348 0.351 0.348 0.351 570,680 0.3503 -0.91%
2006-01-19 0 1.100 1.090 1.150 1.100 1.110 420,000 462,120 1.1003 0.351 0.348 0.367 0.351 0.354 1,316,954 0.3509 0.00%
2006-01-18 0 1.100 1.090 1.100 1.090 1.100 500,000 548,280 1.0966 0.351 0.348 0.351 0.348 0.351 1,567,802 0.3497 0.00%
2006-01-17 0 1.100 1.090 1.100 1.080 1.100 888,000 975,740 1.0988 0.351 0.348 0.351 0.344 0.351 2,784,417 0.3504 1.85%
2006-01-16 0 1.080 1.080 1.090 1.080 1.090 202,000 219,660 1.0874 0.344 0.344 0.348 0.344 0.348 633,392 0.3468 0.93%
2006-01-13 0 1.070 1.070 1.080 1.070 1.090 156,000 167,000 1.0705 0.341 0.341 0.344 0.341 0.348 489,154 0.3414 0.00%
2006-01-12 0 1.070 1.050 1.070 1.050 1.070 308,000 326,360 1.0596 0.341 0.335 0.341 0.335 0.341 965,766 0.3379 1.90%
2006-01-11 0 1.050 1.040 1.060 1.050 1.050 150,000 157,500 1.0500 0.335 0.332 0.338 0.335 0.335 470,341 0.3349 0.00%
2006-01-10 0 1.050 1.050 1.060 1.030 1.050 362,000 378,340 1.0451 0.335 0.335 0.338 0.328 0.335 1,135,089 0.3333 -0.94%
2006-01-09 0 1.060 1.040 1.060 1.040 1.070 254,000 267,300 1.0524 0.338 0.332 0.338 0.332 0.341 796,444 0.3356 0.95%
2006-01-06 0 1.050 1.040 1.050 1.040 1.050 376,000 393,060 1.0454 0.335 0.332 0.335 0.332 0.335 1,178,987 0.3334 1.94%
2006-01-05 0 1.030 1.030 1.040 1.030 1.040 188,000 193,660 1.0301 0.328 0.328 0.332 0.328 0.332 589,494 0.3285 0.00%
2006-01-04 0 1.030 1.030 1.040 1.030 1.030 40,000 41,200 1.0300 0.328 0.328 0.332 0.328 0.328 125,424 0.3285 0.00%
2006-01-03 0 1.030 1.010 1.040 1.000 1.030 330,000 333,000 1.0091 0.328 0.322 0.332 0.319 0.328 1,034,749 0.3218 0.98%
2005-12-30 0 1.020 1.010 1.020 1.010 1.020 130,000 132,100 1.0162 0.325 0.322 0.325 0.322 0.325 407,629 0.3241 0.00%
2005-12-29 0 1.020 1.010 1.030 1.010 1.020 70,000 71,200 1.0171 0.325 0.322 0.328 0.322 0.325 219,492 0.3244 0.99%
2005-12-28 0 1.010 1.010 1.030 1.010 1.020 64,000 65,160 1.0181 0.322 0.322 0.328 0.322 0.325 200,679 0.3247 -0.98%
2005-12-23 0 1.020 1.010 1.020 1.020 1.020 1,676,000 1,709,520 1.0200 0.325 0.322 0.325 0.325 0.325 5,255,273 0.3253 0.00%
2005-12-22 0 1.020 1.010 1.020 1.020 1.030 602,000 614,260 1.0204 0.325 0.322 0.325 0.325 0.328 1,887,634 0.3254 0.00%
2005-12-21 0 1.020 1.010 1.030 1.020 1.020 200,000 204,000 1.0200 0.325 0.322 0.328 0.325 0.325 627,121 0.3253 0.00%
2005-12-20 0 1.020 1.010 1.020 1.020 1.020 168,000 171,360 1.0200 0.325 0.322 0.325 0.325 0.325 526,782 0.3253 0.99%
2005-12-19 0 1.010 1.000 1.010 1.010 1.010 2,516,000 2,541,160 1.0100 0.322 0.319 0.322 0.322 0.322 7,889,181 0.3221 0.00%
2005-12-16 0 1.010 1.000 1.010 1.000 1.010 450,000 452,300 1.0051 0.322 0.319 0.322 0.319 0.322 1,411,022 0.3205 0.00%
2005-12-15 0 1.010 1.000 1.010 1.000 1.010 610,000 616,020 1.0099 0.322 0.319 0.322 0.319 0.322 1,912,719 0.3221 1.00%
2005-12-14 0 1.000 0.990 1.010 1.000 1.010 280,000 282,000 1.0071 0.319 0.316 0.322 0.319 0.322 877,969 0.3212 0.00%
2005-12-13 0 1.000 0.990 1.000 1.000 1.000 850,000 850,000 1.0000 0.319 0.316 0.319 0.319 0.319 2,665,264 0.3189 0.00%
2005-12-12 0 1.000 0.980 1.020 1.000 1.020 782,000 784,200 1.0028 0.319 0.313 0.325 0.319 0.325 2,452,043 0.3198 0.00%
2005-12-09 0 1.000 1.000 1.030 1.000 1.000 30,000 30,000 1.0000 0.319 0.319 0.328 0.319 0.319 94,068 0.3189 0.00%
2005-12-08 0 1.000 1.000 1.020 1.000 1.000 70,000 70,000 1.0000 0.319 0.319 0.325 0.319 0.319 219,492 0.3189 0.00%
2005-12-07 0 1.000 1.000 1.040 1.000 1.000 62,000 62,000 1.0000 0.319 0.319 0.332 0.319 0.319 194,407 0.3189 0.00%
2005-12-06 0 1.000 1.000 1.010 1.000 1.010 22,000 22,180 1.0082 0.319 0.319 0.322 0.319 0.322 68,983 0.3215 -0.99%
2005-12-05 0 1.010 1.010 1.050 1.000 1.020 262,000 265,460 1.0132 0.322 0.322 0.335 0.319 0.325 821,528 0.3231 -0.98%
2005-12-02 0 1.020 1.020 1.040 1.020 1.040 32,000 32,860 1.0269 0.325 0.325 0.332 0.325 0.332 100,339 0.3275 -1.92%
2005-12-01 0 1.040 1.030 1.040 1.020 1.040 30,000 31,000 1.0333 0.332 0.328 0.332 0.325 0.332 94,068 0.3295 1.96%
2005-11-30 0 1.020 1.020 1.030 1.020 1.020 158,000 161,160 1.0200 0.325 0.325 0.328 0.325 0.325 495,425 0.3253 -0.97%
2005-11-29 0 1.030 1.020 1.030 1.020 1.030 88,000 90,240 1.0255 0.328 0.325 0.328 0.325 0.328 275,933 0.3270 0.00%
2005-11-28 0 1.030 1.030 1.040 1.030 1.040 118,000 122,540 1.0385 0.328 0.328 0.332 0.328 0.332 370,001 0.3312 0.00%
2005-11-25 0 1.030 1.020 1.030 1.020 1.030 786,000 809,380 1.0297 0.328 0.325 0.328 0.325 0.328 2,464,585 0.3284 0.98%
2005-11-24 0 1.020 1.010 1.020 1.020 1.020 452,000 461,040 1.0200 0.325 0.322 0.325 0.325 0.325 1,417,293 0.3253 0.00%
2005-11-23 0 1.020 1.010 1.020 1.020 1.030 362,000 372,540 1.0291 0.325 0.322 0.325 0.325 0.328 1,135,089 0.3282 0.00%
2005-11-22 0 1.020 1.020 1.030 1.020 1.030 240,000 245,100 1.0213 0.325 0.325 0.328 0.325 0.328 752,545 0.3257 -0.97%
2005-11-21 0 1.030 1.010 1.030 1.030 1.050 386,000 400,120 1.0366 0.328 0.322 0.328 0.328 0.335 1,210,343 0.3306 0.98%
2005-11-18 0 1.050 1.050 1.070 1.050 1.060 346,000 365,860 1.0574 0.325 0.325 0.331 0.325 0.328 1,116,828 0.3276 0.96%
2005-11-17 0 1.040 1.040 1.050 1.040 1.040 224,000 232,960 1.0400 0.322 0.322 0.325 0.322 0.322 723,033 0.3222 0.00%
2005-11-16 0 1.040 1.030 1.050 1.040 1.050 104,000 108,200 1.0404 0.322 0.319 0.325 0.322 0.325 335,694 0.3223 0.00%
2005-11-15 0 1.040 1.040 1.050 1.040 1.040 20,000 20,800 1.0400 0.322 0.322 0.325 0.322 0.322 64,557 0.3222 0.00%
2005-11-14 0 1.040 1.040 1.060 1.040 1.060 312,000 329,780 1.0570 0.322 0.322 0.328 0.322 0.328 1,007,082 0.3275 -1.89%
2005-11-11 0 1.060 1.050 1.060 1.050 1.060 150,000 158,960 1.0597 0.328 0.325 0.328 0.325 0.328 484,174 0.3283 0.00%
2005-11-10 0 1.060 1.050 1.060 1.050 1.060 142,000 149,560 1.0532 0.328 0.325 0.328 0.325 0.328 458,352 0.3263 0.00%
2005-11-09 0 1.060 1.050 1.060 1.050 1.060 364,000 384,800 1.0571 0.328 0.325 0.328 0.325 0.328 1,174,929 0.3275 1.92%
2005-11-08 0 1.040 1.040 1.050 1.020 1.040 584,000 606,360 1.0383 0.322 0.322 0.325 0.316 0.322 1,885,052 0.3217 0.97%
2005-11-07 0 1.030 1.020 1.040 1.020 1.030 86,000 88,480 1.0288 0.319 0.316 0.322 0.316 0.319 277,593 0.3187 -0.96%
2005-11-04 0 1.040 1.040 1.060 1.030 1.030 284,000 292,520 1.0300 0.322 0.322 0.328 0.319 0.319 916,703 0.3191 0.00%
2005-11-03 0 1.040 1.030 1.080 1.040 1.040 194,000 201,760 1.0400 0.322 0.319 0.335 0.322 0.322 626,199 0.3222 0.00%
2005-11-02 0 1.040 1.030 1.040 1.040 1.060 26,000 27,440 1.0554 0.322 0.319 0.322 0.322 0.328 83,924 0.3270 0.97%
2005-11-01 0 1.030 1.020 1.100 1.030 1.060 230,000 238,300 1.0361 0.319 0.316 0.341 0.319 0.328 742,400 0.3210 -0.96%
2005-10-31 0 1.040 1.040 1.050 1.020 1.040 134,000 137,120 1.0233 0.322 0.322 0.325 0.316 0.322 432,529 0.3170 0.97%
2005-10-28 0 1.030 1.030 1.040 1.030 1.040 294,000 305,340 1.0386 0.319 0.319 0.322 0.319 0.322 948,981 0.3218 -1.90%
2005-10-27 0 1.050 1.040 1.060 1.050 1.050 100,000 105,000 1.0500 0.325 0.322 0.328 0.325 0.325 322,783 0.3253 0.00%
2005-10-26 0 1.050 1.050 1.060 1.040 1.050 126,000 131,300 1.0421 0.325 0.325 0.328 0.322 0.325 406,706 0.3228 0.96%
2005-10-25 0 1.040 1.040 1.060 1.040 1.050 356,000 373,400 1.0489 0.322 0.322 0.328 0.322 0.325 1,149,107 0.3249 -1.89%
2005-10-24 0 1.060 1.060 1.100 1.020 1.060 116,000 119,560 1.0307 0.328 0.328 0.341 0.316 0.328 374,428 0.3193 -1.85%
2005-10-21 0 1.080 1.070 1.120 1.070 1.080 82,000 88,440 1.0785 0.335 0.331 0.347 0.331 0.335 264,682 0.3341 -0.92%
2005-10-20 0 1.090 1.050 1.090 1.090 1.090 8,000 8,720 1.0900 0.338 0.325 0.338 0.338 0.338 25,823 0.3377 2.83%
2005-10-19 0 1.060 1.060 1.090 1.050 1.060 240,000 252,640 1.0527 0.328 0.328 0.338 0.325 0.328 774,679 0.3261 0.00%
2005-10-18 0 1.060 1.060 1.100 1.060 1.060 20,000 21,200 1.0600 0.328 0.328 0.341 0.328 0.328 64,557 0.3284 -3.64%
2005-10-17 0 1.100 1.050 1.100 1.100 1.100 30,000 33,000 1.1000 0.341 0.325 0.341 0.341 0.341 96,835 0.3408 4.76%
2005-10-14 0 1.050 1.050 1.070 1.050 1.050 300,000 315,000 1.0500 0.325 0.325 0.331 0.325 0.325 968,348 0.3253 -1.87%
2005-10-13 0 1.070 1.050 1.070 1.060 1.100 130,000 140,500 1.0808 0.331 0.325 0.331 0.328 0.341 419,618 0.3348 0.00%
2005-10-12 0 1.070 1.070 1.120 1.070 1.070 4,000 4,280 1.0700 0.331 0.331 0.347 0.331 0.331 12,911 0.3315 -0.93%
2005-10-10 0 1.080 1.060 1.110 - - 0 0 - 0.335 0.328 0.344 - - 0 - 0.00%
2005-10-07 0 1.080 1.040 1.080 1.080 1.110 160,000 174,400 1.0900 0.335 0.322 0.335 0.335 0.344 516,452 0.3377 -0.92%
2005-10-06 0 1.090 1.080 1.090 1.100 1.100 30,000 33,000 1.1000 0.338 0.335 0.338 0.341 0.341 96,835 0.3408 -2.68%
2005-10-05 0 1.120 1.110 1.120 1.110 1.130 146,000 163,720 1.1214 0.347 0.344 0.347 0.344 0.350 471,263 0.3474 0.00%
2005-10-04 0 1.120 1.100 1.120 1.100 1.120 170,000 189,800 1.1165 0.347 0.341 0.347 0.341 0.347 548,731 0.3459 1.82%
2005-10-03 0 1.100 1.100 1.120 1.090 1.090 10,000 10,900 1.0900 0.341 0.341 0.347 0.338 0.338 32,278 0.3377 0.92%
2005-09-30 0 1.090 1.090 1.100 1.090 1.120 76,000 83,400 1.0974 0.338 0.338 0.341 0.338 0.347 245,315 0.3400 -1.80%
2005-09-29 0 1.110 1.100 1.120 1.100 1.110 184,000 202,900 1.1027 0.344 0.341 0.347 0.341 0.344 593,920 0.3416 2.78%
2005-09-28 0 1.080 1.070 1.080 1.070 1.100 28,000 30,340 1.0836 0.335 0.331 0.335 0.331 0.341 90,379 0.3357 0.93%
2005-09-27 0 1.070 1.070 1.090 1.060 1.060 60,000 63,600 1.0600 0.331 0.331 0.338 0.328 0.328 193,670 0.3284 1.90%
2005-09-26 0 1.050 1.040 1.060 1.040 1.050 62,000 64,940 1.0474 0.325 0.322 0.328 0.322 0.325 200,125 0.3245 0.96%
2005-09-23 0 1.040 1.030 1.060 1.040 1.040 20,000 20,800 1.0400 0.322 0.319 0.328 0.322 0.322 64,557 0.3222 -0.95%
2005-09-22 0 1.050 1.040 1.060 - - 0 0 - 0.325 0.322 0.328 - - 0 - 0.00%
2005-09-21 0 1.050 1.030 1.060 1.030 1.050 28,000 29,200 1.0429 0.325 0.319 0.328 0.319 0.325 90,379 0.3231 1.94%
2005-09-20 0 1.030 1.030 1.050 1.010 1.040 376,000 384,920 1.0237 0.319 0.319 0.325 0.313 0.322 1,213,663 0.3172 -0.96%
2005-09-16 0 1.040 1.040 1.060 1.030 1.040 92,000 95,160 1.0343 0.322 0.322 0.328 0.319 0.322 296,960 0.3204 0.00%
2005-09-15 0 1.040 1.040 1.050 1.040 1.060 350,000 366,000 1.0457 0.322 0.322 0.325 0.322 0.328 1,129,740 0.3240 -1.89%
2005-09-14 0 1.060 1.050 1.060 1.050 1.060 84,000 88,740 1.0564 0.328 0.325 0.328 0.325 0.328 271,138 0.3273 1.92%
2005-09-13 0 1.040 1.040 1.050 1.040 1.050 122,000 128,040 1.0495 0.322 0.322 0.325 0.322 0.325 393,795 0.3251 1.96%
2005-09-12 0 1.020 1.010 1.040 1.020 1.020 104,000 106,080 1.0200 0.316 0.313 0.322 0.316 0.316 335,694 0.3160 0.99%
2005-09-09 0 1.010 1.000 1.010 1.010 1.010 164,000 165,640 1.0100 0.313 0.310 0.313 0.313 0.313 529,364 0.3129 0.00%
2005-09-08 0 1.010 1.000 1.010 1.010 1.010 340,000 343,400 1.0100 0.313 0.310 0.313 0.313 0.313 1,097,462 0.3129 0.00%
2005-09-07 0 1.010 1.010 1.020 - - 0 0 - 0.313 0.313 0.316 - - 0 - 0.00%
2005-09-06 0 1.010 1.010 1.020 - - 0 0 - 0.313 0.313 0.316 - - 0 - 0.00%
2005-09-05 0 1.010 1.000 1.040 1.010 1.010 50,000 50,500 1.0100 0.313 0.310 0.322 0.313 0.313 161,391 0.3129 1.00%
2005-09-02 0 1.000 1.000 1.020 1.000 1.000 72,000 72,000 1.0000 0.310 0.310 0.316 0.310 0.310 232,404 0.3098 -0.99%
2005-09-01 0 1.010 1.010 1.020 1.000 1.000 36,000 36,000 1.0000 0.313 0.313 0.316 0.310 0.310 116,202 0.3098 0.00%
2005-08-31 0 1.010 1.010 1.040 1.010 1.010 50,000 50,500 1.0100 0.313 0.313 0.322 0.313 0.313 161,391 0.3129 0.00%
2005-08-30 0 1.010 1.010 1.030 - - 0 0 - 0.313 0.313 0.319 - - 0 - 0.00%
2005-08-29 0 1.010 1.000 1.040 1.000 1.010 140,000 141,200 1.0086 0.313 0.310 0.322 0.310 0.313 451,896 0.3125 -0.98%
2005-08-26 0 1.020 1.020 1.040 1.010 1.020 38,000 38,540 1.0142 0.316 0.316 0.322 0.313 0.316 122,657 0.3142 0.99%
2005-08-25 0 1.010 1.010 1.040 1.010 1.020 100,000 101,360 1.0136 0.313 0.313 0.322 0.313 0.316 322,783 0.3140 -0.98%
2005-08-24 0 1.020 1.020 1.040 1.020 1.020 4,000 4,080 1.0200 0.316 0.316 0.322 0.316 0.316 12,911 0.3160 0.00%
2005-08-23 0 1.020 1.020 1.040 1.000 1.030 382,000 386,360 1.0114 0.316 0.316 0.322 0.310 0.319 1,233,030 0.3133 0.99%
2005-08-22 0 1.010 1.010 1.030 1.010 1.050 1,790,000 1,817,800 1.0155 0.313 0.313 0.319 0.313 0.325 5,777,812 0.3146 -3.81%
2005-08-19 0 1.050 1.050 1.070 - - 0 0 - 0.325 0.325 0.331 - - 0 - 0.00%
2005-08-18 0 1.050 1.030 1.050 1.050 1.060 130,000 136,600 1.0508 0.325 0.319 0.325 0.325 0.328 419,618 0.3255 0.00%
2005-08-17 0 1.050 1.050 1.080 - - 0 0 - 0.325 0.325 0.335 - - 0 - 0.00%
2005-08-16 0 1.050 1.050 1.080 1.050 1.070 402,000 424,400 1.0557 0.325 0.325 0.335 0.325 0.331 1,297,587 0.3271 -0.94%
2005-08-15 0 1.060 1.060 1.080 1.050 1.060 152,000 159,760 1.0511 0.328 0.328 0.335 0.325 0.328 490,630 0.3256 0.95%
2005-08-12 0 1.050 1.050 1.100 1.050 1.060 966,000 1,014,500 1.0502 0.325 0.325 0.341 0.325 0.328 3,118,082 0.3254 0.00%
2005-08-11 0 1.050 1.050 1.060 1.050 1.060 431,000 454,970 1.0556 0.325 0.325 0.328 0.325 0.328 1,391,194 0.3270 -4.55%
2005-08-10 0 1.100 1.100 1.110 1.060 1.100 620,000 667,180 1.0761 0.341 0.341 0.344 0.328 0.341 2,001,253 0.3334 -1.79%
2005-08-09 0 1.120 1.110 1.120 1.120 1.130 810,000 908,300 1.1214 0.347 0.344 0.347 0.347 0.350 2,614,541 0.3474 -0.88%
2005-08-08 0 1.130 1.130 1.140 1.130 1.160 244,000 277,820 1.1386 0.350 0.350 0.353 0.350 0.359 787,590 0.3527 0.00%
2005-08-05 0 1.130 1.120 1.130 1.130 1.180 176,000 199,620 1.1342 0.350 0.347 0.350 0.350 0.366 568,098 0.3514 -1.74%
2005-08-04 0 1.200 1.170 1.200 1.170 1.200 402,000 473,500 1.1779 0.356 0.347 0.356 0.347 0.356 1,354,004 0.3497 2.56%
2005-08-03 0 1.170 1.160 1.170 1.170 1.180 156,000 183,360 1.1754 0.347 0.344 0.347 0.347 0.350 525,434 0.3490 -0.85%
2005-08-02 0 1.180 1.170 1.210 1.170 1.180 504,000 591,680 1.1740 0.350 0.347 0.359 0.347 0.350 1,697,557 0.3485 0.00%
2005-08-01 0 1.180 1.170 1.180 1.180 1.190 554,000 654,160 1.1808 0.350 0.347 0.350 0.350 0.353 1,865,965 0.3506 0.00%
2005-07-29 0 1.180 1.180 1.190 1.180 1.190 356,000 421,080 1.1828 0.350 0.350 0.353 0.350 0.353 1,199,068 0.3512 0.00%
2005-07-28 0 1.180 1.180 1.200 - - 0 0 - 0.350 0.350 0.356 - - 0 - 0.00%
2005-07-27 0 1.180 1.180 1.190 1.180 1.190 450,000 534,200 1.1871 0.350 0.350 0.353 0.350 0.353 1,515,676 0.3525 -1.67%
2005-07-26 0 1.200 1.190 1.230 1.180 1.200 54,000 64,720 1.1985 0.356 0.353 0.365 0.350 0.356 181,881 0.3558 0.84%
2005-07-25 0 1.190 1.190 1.210 1.180 1.200 140,000 166,560 1.1897 0.353 0.353 0.359 0.350 0.356 471,544 0.3532 0.85%
2005-07-22 0 1.180 1.160 1.220 - - 0 0 - 0.350 0.344 0.362 - - 0 - 0.00%
2005-07-21 0 1.180 1.180 1.200 1.180 1.210 54,000 64,880 1.2015 0.350 0.350 0.356 0.350 0.359 181,881 0.3567 -2.48%
2005-07-20 0 1.210 1.190 1.230 - - 0 0 - 0.359 0.353 0.365 - - 0 - 0.00%
2005-07-19 0 1.210 1.190 1.220 1.190 1.210 102,000 122,580 1.2018 0.359 0.353 0.362 0.353 0.359 343,553 0.3568 2.54%
2005-07-18 0 1.180 1.180 1.220 1.180 1.180 2,000 2,360 1.1800 0.350 0.350 0.362 0.350 0.350 6,736 0.3503 0.00%
2005-07-15 0 1.180 1.180 1.210 1.170 1.190 286,000 337,620 1.1805 0.350 0.350 0.359 0.347 0.353 963,296 0.3505 0.85%
2005-07-14 0 1.170 1.170 1.180 1.170 1.180 134,000 157,080 1.1722 0.347 0.347 0.350 0.347 0.350 451,335 0.3480 0.00%
2005-07-13 0 1.170 1.160 1.170 1.170 1.180 502,000 590,440 1.1762 0.347 0.344 0.347 0.347 0.350 1,690,821 0.3492 0.86%
2005-07-12 0 1.160 1.160 1.180 1.160 1.160 4,000 4,640 1.1600 0.344 0.344 0.350 0.344 0.344 13,473 0.3444 0.00%
2005-07-11 0 1.160 1.160 1.180 1.160 1.170 280,000 325,300 1.1618 0.344 0.344 0.350 0.344 0.347 943,087 0.3449 -1.69%
2005-07-08 0 1.180 1.160 1.180 1.170 1.180 50,000 58,840 1.1768 0.350 0.344 0.350 0.347 0.350 168,408 0.3494 -1.67%
2005-07-07 0 1.200 1.180 1.200 1.200 1.200 70,000 84,000 1.2000 0.356 0.350 0.356 0.356 0.356 235,772 0.3563 -0.83%
2005-07-06 0 1.210 1.200 1.210 1.200 1.210 12,000 14,500 1.2083 0.359 0.356 0.359 0.356 0.359 40,418 0.3588 0.83%
2005-07-05 0 1.200 1.190 1.210 1.200 1.230 932,000 1,119,460 1.2011 0.356 0.353 0.359 0.356 0.365 3,139,133 0.3566 -0.83%
2005-07-04 0 1.210 1.200 1.210 1.200 1.210 516,000 623,680 1.2087 0.359 0.356 0.359 0.356 0.359 1,737,975 0.3589 -1.63%
2005-06-30 0 1.230 1.220 1.250 1.220 1.230 188,000 231,220 1.2299 0.365 0.362 0.371 0.362 0.365 633,216 0.3652 0.00%
2005-06-29 0 1.230 1.230 1.240 1.230 1.250 1,064,000 1,316,880 1.2377 0.365 0.365 0.368 0.365 0.371 3,583,731 0.3675 -1.60%
2005-06-28 0 1.250 1.240 1.270 1.200 1.270 2,148,000 2,652,860 1.2350 0.371 0.368 0.377 0.356 0.377 7,234,826 0.3667 5.04%
2005-06-27 0 1.190 1.180 1.200 1.190 1.200 320,000 381,000 1.1906 0.353 0.350 0.356 0.353 0.356 1,077,814 0.3535 1.71%
2005-06-24 0 1.170 1.170 1.200 1.170 1.170 2,000 2,340 1.1700 0.347 0.347 0.356 0.347 0.347 6,736 0.3474 0.00%
2005-06-23 0 1.170 1.170 1.200 1.170 1.180 10,000 11,740 1.1740 0.347 0.347 0.356 0.347 0.350 33,682 0.3486 -0.85%
2005-06-22 0 1.180 1.160 1.200 - - 0 0 - 0.350 0.344 0.356 - - 0 - 0.00%
2005-06-21 0 1.180 1.160 1.200 - - 0 0 - 0.350 0.344 0.356 - - 0 - 0.00%
2005-06-20 0 1.180 1.170 1.200 - - 0 0 - 0.350 0.347 0.356 - - 0 - 0.00%
2005-06-17 0 1.180 1.160 1.200 - - 0 0 - 0.350 0.344 0.356 - - 0 - 0.00%
2005-06-16 0 1.180 1.180 1.200 - - 0 0 - 0.350 0.350 0.356 - - 0 - 0.00%
2005-06-15 0 1.180 1.180 1.200 1.180 1.190 24,000 28,540 1.1892 0.350 0.350 0.356 0.350 0.353 80,836 0.3531 -0.84%
2005-06-14 0 1.190 1.180 1.200 - - 0 0 - 0.353 0.350 0.356 - - 0 - 0.00%
2005-06-13 0 1.190 1.170 1.190 1.190 1.200 236,000 281,200 1.1915 0.353 0.347 0.353 0.353 0.356 794,888 0.3538 0.85%
2005-06-10 0 1.180 1.180 1.190 1.160 1.180 114,000 134,040 1.1758 0.350 0.350 0.353 0.344 0.350 383,971 0.3491 -0.84%
2005-06-09 0 1.190 1.150 1.190 1.150 1.200 850,000 1,006,380 1.1840 0.353 0.341 0.353 0.341 0.356 2,862,943 0.3515 1.71%
2005-06-08 0 1.170 1.160 1.190 1.170 1.190 650,000 763,000 1.1738 0.347 0.344 0.353 0.347 0.353 2,189,309 0.3485 -1.68%
2005-06-07 0 1.190 1.170 1.190 - - 0 0 - 0.353 0.347 0.353 - - 0 - 0.00%
2005-06-06 0 1.190 1.160 1.190 - - 0 0 - 0.353 0.344 0.353 - - 0 - 0.00%
2005-06-03 0 1.190 1.170 1.190 1.190 1.190 164,000 195,120 1.1898 0.353 0.347 0.353 0.353 0.353 552,380 0.3532 -0.83%
2005-06-02 0 1.200 1.190 1.200 1.200 1.200 18,000 21,600 1.2000 0.356 0.353 0.356 0.356 0.356 60,627 0.3563 0.84%
2005-06-01 0 1.190 1.180 1.200 - - 0 0 - 0.353 0.350 0.356 - - 0 - 0.00%
2005-05-31 0 1.190 1.180 1.190 1.180 1.190 28,000 33,200 1.1857 0.353 0.350 0.353 0.350 0.353 94,309 0.3520 0.85%
2005-05-30 0 1.180 1.180 1.190 - - 0 0 - 0.350 0.350 0.353 - - 0 - 0.00%
2005-05-27 0 1.180 1.180 1.200 1.180 1.180 22,000 25,960 1.1800 0.350 0.350 0.356 0.350 0.350 74,100 0.3503 -1.67%
2005-05-26 0 1.200 1.180 1.200 - - 0 0 - 0.356 0.350 0.356 - - 0 - 0.00%
2005-05-25 0 1.200 1.190 1.200 1.200 1.200 80,000 96,000 1.2000 0.356 0.353 0.356 0.356 0.356 269,453 0.3563 0.00%
2005-05-24 0 1.200 1.180 1.200 - - 0 0 - 0.356 0.350 0.356 - - 0 - 0.00%
2005-05-23 0 1.200 1.190 1.200 - - 50,000 59,000 1.1800 0.356 0.353 0.356 - - 168,408 0.3503 0.00%
2005-05-20 0 1.200 1.180 1.200 - - 0 0 - 0.356 0.350 0.356 - - 0 - 0.00%
2005-05-19 0 1.200 1.190 1.210 1.200 1.210 220,000 265,020 1.2046 0.356 0.353 0.359 0.356 0.359 740,997 0.3577 -0.83%
2005-05-18 0 1.210 1.190 1.210 - - 0 0 - 0.359 0.353 0.359 - - 0 - 0.00%
2005-05-17 0 1.210 1.190 1.210 - - 0 0 - 0.359 0.353 0.359 - - 0 - 0.00%
2005-05-13 0 1.210 1.180 1.220 1.200 1.210 24,000 29,020 1.2092 0.359 0.350 0.362 0.356 0.359 80,836 0.3590 0.00%
2005-05-12 0 1.210 1.180 1.210 1.200 1.220 154,000 185,380 1.2038 0.359 0.350 0.359 0.356 0.362 518,698 0.3574 0.83%
2005-05-11 0 1.200 1.200 1.220 1.200 1.210 12,000 14,480 1.2067 0.356 0.356 0.362 0.356 0.359 40,418 0.3583 0.00%
2005-05-10 0 1.200 1.190 1.220 1.200 1.200 120,000 144,000 1.2000 0.356 0.353 0.362 0.356 0.356 404,180 0.3563 0.00%
2005-05-09 0 1.200 1.190 1.200 1.200 1.210 220,000 264,700 1.2032 0.356 0.353 0.356 0.356 0.359 740,997 0.3572 -0.83%
2005-05-06 0 1.210 1.200 1.220 1.210 1.220 80,000 97,300 1.2163 0.359 0.356 0.362 0.359 0.362 269,453 0.3611 -2.42%
2005-05-05 0 1.240 1.220 1.240 1.250 1.250 30,000 37,500 1.2500 0.368 0.362 0.368 0.371 0.371 101,045 0.3711 0.00%
2005-05-04 0 1.240 1.230 1.240 1.240 1.240 34,000 42,160 1.2400 0.368 0.365 0.368 0.368 0.368 114,518 0.3682 0.00%
2005-05-03 0 1.240 1.240 1.250 1.240 1.250 156,000 194,180 1.2447 0.368 0.368 0.371 0.368 0.371 525,434 0.3696 -0.80%
2005-04-29 0 1.250 1.250 1.260 1.250 1.260 94,000 118,000 1.2553 0.371 0.371 0.374 0.371 0.374 316,608 0.3727 -1.57%
2005-04-28 0 1.270 1.260 1.270 1.270 1.270 150,000 190,500 1.2700 0.377 0.374 0.377 0.377 0.377 505,225 0.3771 -0.78%
2005-04-27 0 1.280 1.270 1.280 1.280 1.280 132,000 168,960 1.2800 0.380 0.377 0.380 0.380 0.380 444,598 0.3800 -0.78%
2005-04-26 0 1.290 1.280 1.290 1.280 1.290 108,000 139,280 1.2896 0.383 0.380 0.383 0.380 0.383 363,762 0.3829 0.00%
2005-04-25 0 1.290 1.280 1.290 - - 0 0 - 0.383 0.380 0.383 - - 0 - 0.00%
2005-04-22 0 1.290 1.280 1.290 1.290 1.290 10,000 12,900 1.2900 0.383 0.380 0.383 0.383 0.383 33,682 0.3830 0.00%
2005-04-21 0 1.290 1.280 1.290 1.290 1.290 40,000 51,600 1.2900 0.383 0.380 0.383 0.383 0.383 134,727 0.3830 0.00%
2005-04-20 0 1.290 1.290 1.300 - - 0 0 - 0.383 0.383 0.386 - - 0 - 0.00%
2005-04-19 0 1.290 1.280 1.290 1.280 1.290 48,000 61,620 1.2838 0.383 0.380 0.383 0.380 0.383 161,672 0.3811 0.78%
2005-04-18 0 1.280 1.280 1.290 1.280 1.290 62,000 79,740 1.2861 0.380 0.380 0.383 0.380 0.383 208,826 0.3818 -0.78%
2005-04-15 0 1.290 1.290 1.300 1.290 1.290 40,000 51,600 1.2900 0.383 0.383 0.386 0.383 0.383 134,727 0.3830 -3.01%
2005-04-14 0 1.330 1.300 1.330 - - 0 0 - 0.395 0.386 0.395 - - 0 - 0.00%
2005-04-13 0 1.330 1.290 1.330 1.290 1.330 36,000 47,000 1.3056 0.395 0.383 0.395 0.383 0.395 121,254 0.3876 3.10%
2005-04-12 0 1.290 1.280 1.290 1.290 1.300 50,000 64,960 1.2992 0.383 0.380 0.383 0.383 0.386 168,408 0.3857 2.38%
2005-04-11 0 1.260 1.260 1.290 1.260 1.260 88,000 111,100 1.2625 0.374 0.374 0.383 0.374 0.374 296,399 0.3748 -5.26%
2005-04-08 0 1.330 1.260 1.330 - - 0 0 - 0.395 0.374 0.395 - - 0 - 0.00%
2005-04-07 0 1.330 1.310 1.330 - - 0 0 - 0.395 0.389 0.395 - - 0 - 0.00%
2005-04-06 0 1.330 1.280 1.330 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2005-04-04 0 1.330 1.270 1.350 1.330 1.350 330,000 444,900 1.3482 0.395 0.377 0.401 0.395 0.401 1,111,496 0.4003 -0.75%
2005-04-01 0 1.340 1.260 1.340 1.340 1.340 4,000 5,360 1.3400 0.398 0.374 0.398 0.398 0.398 13,473 0.3978 0.00%
2005-03-31 0 1.340 - 1.340 1.290 1.340 54,000 69,900 1.2944 0.398 - 0.398 0.383 0.398 181,881 0.3843 3.08%
2005-03-30 0 1.300 1.290 1.300 1.300 1.340 385,000 502,590 1.3054 0.386 0.383 0.386 0.386 0.398 1,296,745 0.3876 -0.76%
2005-03-29 0 1.310 1.310 1.330 1.310 1.340 514,000 681,360 1.3256 0.389 0.389 0.395 0.389 0.398 1,731,239 0.3936 -1.50%
2005-03-24 0 1.330 1.330 1.340 1.330 1.330 570,000 758,100 1.3300 0.395 0.395 0.398 0.395 0.395 1,919,856 0.3949 0.00%
2005-03-23 0 1.330 1.330 1.340 1.320 1.330 274,000 364,340 1.3297 0.395 0.395 0.398 0.392 0.395 922,878 0.3948 -0.75%
2005-03-22 0 1.340 1.340 1.350 1.340 1.350 328,000 442,620 1.3495 0.398 0.398 0.401 0.398 0.401 1,104,759 0.4006 -0.74%
2005-03-21 0 1.350 1.350 1.360 1.330 1.350 140,000 187,700 1.3407 0.401 0.401 0.404 0.395 0.401 471,544 0.3981 1.50%
2005-03-18 0 1.330 1.330 1.350 1.330 1.330 56,000 74,480 1.3300 0.395 0.395 0.401 0.395 0.395 188,617 0.3949 0.00%
2005-03-17 0 1.330 1.330 1.340 1.330 1.330 250,000 332,500 1.3300 0.395 0.395 0.398 0.395 0.395 842,042 0.3949 -0.75%
2005-03-16 0 1.340 1.330 1.340 1.330 1.340 346,000 460,280 1.3303 0.398 0.395 0.398 0.395 0.398 1,165,386 0.3950 2.29%
2005-03-15 0 1.310 1.310 1.320 1.310 1.320 58,000 76,540 1.3197 0.389 0.389 0.392 0.389 0.392 195,354 0.3918 -1.50%
2005-03-14 0 1.330 1.310 1.330 - - 0 0 - 0.395 0.389 0.395 - - 0 - -0.75%
2005-03-11 0 1.340 1.330 1.340 1.330 1.350 296,000 399,320 1.3491 0.398 0.395 0.398 0.395 0.401 996,978 0.4005 0.75%
2005-03-10 0 1.330 1.310 1.330 1.330 1.330 2,000 2,660 1.3300 0.395 0.389 0.395 0.395 0.395 6,736 0.3949 0.00%
2005-03-09 0 1.330 1.320 1.350 1.330 1.350 38,000 50,900 1.3395 0.395 0.392 0.401 0.395 0.401 127,990 0.3977 0.76%
2005-03-08 0 1.320 1.320 1.350 1.320 1.320 12,000 15,840 1.3200 0.392 0.392 0.401 0.392 0.392 40,418 0.3919 -2.22%
2005-03-07 0 1.350 1.330 1.370 1.350 1.370 90,000 122,300 1.3589 0.401 0.395 0.407 0.401 0.407 303,135 0.4035 0.00%
2005-03-04 0 1.350 1.340 1.350 1.350 1.360 650,000 883,140 1.3587 0.401 0.398 0.401 0.401 0.404 2,189,309 0.4034 -1.46%
2005-03-03 0 1.370 1.370 1.380 1.370 1.380 730,000 1,006,500 1.3788 0.407 0.407 0.410 0.407 0.410 2,458,763 0.4094 -0.72%
2005-03-02 0 1.380 1.360 1.380 1.350 1.390 478,000 657,400 1.3753 0.410 0.404 0.410 0.401 0.413 1,609,984 0.4083 0.73%
2005-03-01 0 1.370 1.330 1.370 1.350 1.370 1,270,000 1,718,560 1.3532 0.407 0.395 0.407 0.401 0.407 4,277,574 0.4018 1.48%
2005-02-28 0 1.350 1.340 1.350 1.330 1.350 64,000 85,420 1.3347 0.401 0.398 0.401 0.395 0.401 215,563 0.3963 0.00%
2005-02-25 0 1.350 1.310 1.350 1.310 1.350 1,374,000 1,813,040 1.3195 0.401 0.389 0.401 0.389 0.401 4,627,863 0.3918 2.27%
2005-02-24 0 1.320 1.320 1.340 1.320 1.330 280,000 370,360 1.3227 0.392 0.392 0.398 0.392 0.395 943,087 0.3927 0.00%
2005-02-23 0 1.320 1.320 1.330 1.310 1.330 1,100,000 1,452,140 1.3201 0.392 0.392 0.395 0.389 0.395 3,704,985 0.3919 -1.49%
2005-02-22 0 1.340 1.330 1.340 1.330 1.370 946,000 1,260,420 1.3324 0.398 0.395 0.398 0.395 0.407 3,186,287 0.3956 0.75%
2005-02-21 0 1.330 1.330 1.350 1.320 1.330 1,242,000 1,651,560 1.3298 0.395 0.395 0.401 0.392 0.395 4,183,265 0.3948 -0.75%
2005-02-18 0 1.340 1.340 1.370 1.330 1.340 820,000 1,091,900 1.3316 0.398 0.398 0.407 0.395 0.398 2,761,898 0.3953 0.75%
2005-02-17 0 1.330 1.320 1.330 1.300 1.330 442,000 582,860 1.3187 0.395 0.392 0.395 0.386 0.395 1,488,730 0.3915 0.00%
2005-02-16 0 1.330 1.330 1.350 1.330 1.350 162,000 217,320 1.3415 0.395 0.395 0.401 0.395 0.401 545,643 0.3983 -2.92%
2005-02-15 0 1.370 1.350 1.370 1.340 1.370 584,000 794,860 1.3611 0.407 0.401 0.407 0.398 0.407 1,967,010 0.4041 3.01%
2005-02-14 0 1.330 1.300 1.350 1.300 1.330 658,000 874,980 1.3298 0.395 0.386 0.401 0.386 0.395 2,216,255 0.3948 3.91%
2005-02-08 0 1.280 1.280 1.300 1.280 1.300 48,000 61,800 1.2875 0.380 0.380 0.386 0.380 0.386 161,672 0.3823 0.00%
2005-02-07 0 1.280 1.270 1.300 1.280 1.320 100,000 129,500 1.2950 0.380 0.377 0.386 0.380 0.392 336,817 0.3845 1.59%
2005-02-04 0 1.260 1.300 1.310 1.260 1.300 192,000 248,800 1.2958 0.374 0.386 0.389 0.374 0.386 646,688 0.3847 -3.08%
2005-02-03 0 1.300 1.300 1.310 1.280 1.300 306,000 394,240 1.2884 0.386 0.386 0.389 0.380 0.386 1,030,660 0.3825 1.56%
2005-02-02 0 1.280 1.280 1.300 1.250 1.320 438,000 562,140 1.2834 0.380 0.380 0.386 0.371 0.392 1,475,258 0.3810 4.92%
2005-02-01 0 1.220 1.220 1.250 1.210 1.220 148,000 180,520 1.2197 0.362 0.362 0.371 0.359 0.362 498,489 0.3621 1.67%
2005-01-31 0 1.200 1.190 1.200 1.200 1.200 40,000 48,000 1.2000 0.356 0.353 0.356 0.356 0.356 134,727 0.3563 1.69%
2005-01-28 0 1.180 1.170 1.190 1.180 1.180 100,000 118,000 1.1800 0.350 0.347 0.353 0.350 0.350 336,817 0.3503 0.00%
2005-01-27 0 1.180 1.180 1.200 1.170 1.180 106,000 124,580 1.1753 0.350 0.350 0.356 0.347 0.350 357,026 0.3489 0.85%
2005-01-26 0 1.170 1.170 1.180 - - 0 0 - 0.347 0.347 0.350 - - 0 - 0.86%
2005-01-25 0 1.160 1.160 1.180 1.160 1.160 2,000 2,320 1.1600 0.344 0.344 0.350 0.344 0.344 6,736 0.3444 -0.85%
2005-01-24 0 1.170 1.160 1.180 1.170 1.180 300,000 353,000 1.1767 0.347 0.344 0.350 0.347 0.350 1,010,451 0.3493 0.00%
2005-01-21 0 1.170 1.170 1.180 1.170 1.170 140,000 163,800 1.1700 0.347 0.347 0.350 0.347 0.347 471,544 0.3474 0.00%
2005-01-20 0 1.170 1.160 1.180 1.160 1.170 162,000 188,720 1.1649 0.347 0.344 0.350 0.344 0.347 545,643 0.3459 0.86%
2005-01-19 0 1.160 1.150 1.160 1.160 1.160 86,000 99,760 1.1600 0.344 0.341 0.344 0.344 0.344 289,662 0.3444 0.87%
2005-01-18 0 1.150 1.140 1.160 1.150 1.150 80,000 92,000 1.1500 0.341 0.338 0.344 0.341 0.341 269,453 0.3414 0.88%
2005-01-17 0 1.140 1.140 1.170 - - 0 0 - 0.338 0.338 0.347 - - 0 - 0.00%
2005-01-14 0 1.140 1.130 1.140 1.140 1.160 440,000 503,800 1.1450 0.338 0.335 0.338 0.338 0.344 1,481,994 0.3399 -3.39%
2005-01-13 0 1.180 1.160 1.180 1.170 1.180 90,000 105,700 1.1744 0.350 0.344 0.350 0.347 0.350 303,135 0.3487 1.72%
2005-01-12 0 1.160 1.150 1.180 1.160 1.160 148,000 171,320 1.1576 0.344 0.341 0.350 0.344 0.344 498,489 0.3437 0.87%
2005-01-11 0 1.150 1.150 1.160 1.150 1.150 40,000 46,000 1.1500 0.341 0.341 0.344 0.341 0.341 134,727 0.3414 0.00%
2005-01-10 0 1.150 1.150 1.160 1.150 1.150 458,000 526,700 1.1500 0.341 0.341 0.344 0.341 0.341 1,542,621 0.3414 0.88%
2005-01-07 0 1.140 1.140 1.150 1.140 1.150 140,000 160,400 1.1457 0.338 0.338 0.341 0.338 0.341 471,544 0.3402 -0.87%
2005-01-06 0 1.150 1.140 1.150 1.140 1.150 326,000 373,640 1.1461 0.341 0.338 0.341 0.338 0.341 1,098,023 0.3403 0.88%
2005-01-05 0 1.140 1.140 1.150 1.140 1.150 464,000 532,020 1.1466 0.338 0.338 0.341 0.338 0.341 1,562,830 0.3404 -0.87%
2005-01-04 0 1.150 1.140 1.150 1.130 1.150 756,000 868,860 1.1493 0.341 0.338 0.341 0.335 0.341 2,546,335 0.3412 0.00%
2005-01-03 0 1.150 1.140 1.150 1.150 1.150 208,000 239,200 1.1500 0.341 0.338 0.341 0.341 0.341 700,579 0.3414 2.68%
2004-12-31 0 1.120 1.120 1.160 1.120 1.130 72,000 81,140 1.1269 0.333 0.333 0.344 0.333 0.335 242,508 0.3346 -3.45%
2004-12-30 0 1.160 1.130 1.160 1.150 1.160 102,000 118,180 1.1586 0.344 0.335 0.344 0.341 0.344 343,553 0.3440 0.00%
2004-12-29 0 1.160 1.160 1.170 1.140 1.170 494,000 567,540 1.1489 0.344 0.344 0.347 0.338 0.347 1,663,875 0.3411 1.75%
2004-12-28 0 1.140 1.130 1.150 1.120 1.140 956,000 1,087,660 1.1377 0.338 0.335 0.341 0.333 0.338 3,219,969 0.3378 0.88%
2004-12-24 0 1.130 1.120 1.130 1.130 1.130 102,000 115,260 1.1300 0.335 0.333 0.335 0.335 0.335 343,553 0.3355 0.00%
2004-12-23 0 1.130 1.120 1.130 1.130 1.140 112,000 126,720 1.1314 0.335 0.333 0.335 0.335 0.338 377,235 0.3359 0.89%
2004-12-22 0 1.120 1.120 1.130 1.120 1.130 12,000 13,540 1.1283 0.333 0.333 0.335 0.333 0.335 40,418 0.3350 0.00%
2004-12-21 0 1.120 1.120 1.130 - - 0 0 - 0.333 0.333 0.335 - - 0 - 0.00%
2004-12-20 0 1.120 1.120 1.140 1.120 1.120 60,000 67,200 1.1200 0.333 0.333 0.338 0.333 0.333 202,090 0.3325 -0.88%
2004-12-17 0 1.130 1.100 1.130 1.130 1.130 100,000 113,000 1.1300 0.335 0.327 0.335 0.335 0.335 336,817 0.3355 0.89%
2004-12-16 0 1.120 1.120 1.130 1.120 1.120 40,000 44,800 1.1200 0.333 0.333 0.335 0.333 0.333 134,727 0.3325 0.00%
2004-12-15 0 1.120 1.110 1.120 1.120 1.130 100,000 112,520 1.1252 0.333 0.330 0.333 0.333 0.335 336,817 0.3341 -0.88%
2004-12-14 0 1.130 1.110 1.130 1.130 1.140 62,000 70,080 1.1303 0.335 0.330 0.335 0.335 0.338 208,826 0.3356 0.89%
2004-12-13 0 1.120 1.110 1.120 1.110 1.130 138,000 154,640 1.1206 0.333 0.330 0.333 0.330 0.335 464,807 0.3327 0.00%
2004-12-10 0 1.120 1.100 1.130 1.120 1.120 210,000 235,200 1.1200 0.333 0.327 0.335 0.333 0.333 707,315 0.3325 0.00%
2004-12-09 0 1.120 1.100 1.130 1.100 1.120 228,000 253,160 1.1104 0.333 0.327 0.335 0.327 0.333 767,942 0.3297 0.90%
2004-12-08 0 1.110 1.100 1.120 1.100 1.130 530,000 592,840 1.1186 0.330 0.327 0.333 0.327 0.335 1,785,129 0.3321 0.00%
2004-12-07 0 1.110 1.110 1.120 1.100 1.110 318,000 351,920 1.1067 0.330 0.330 0.333 0.327 0.330 1,071,078 0.3286 0.91%
2004-12-06 0 1.130 1.110 1.130 1.130 1.150 114,000 129,020 1.1318 0.327 0.321 0.327 0.327 0.332 394,443 0.3271 0.00%
2004-12-03 0 1.130 1.120 1.140 1.120 1.130 230,000 259,660 1.1290 0.327 0.324 0.329 0.324 0.327 795,806 0.3263 -1.74%
2004-12-02 0 1.150 1.140 1.150 1.140 1.160 250,000 286,500 1.1460 0.332 0.329 0.332 0.329 0.335 865,007 0.3312 0.88%
2004-12-01 0 1.140 1.130 1.140 1.130 1.140 472,000 537,540 1.1389 0.329 0.327 0.329 0.327 0.329 1,633,133 0.3291 0.00%
2004-11-30 0 1.140 1.130 1.140 1.140 1.150 520,000 593,100 1.1406 0.329 0.327 0.329 0.329 0.332 1,799,214 0.3296 0.00%
2004-11-29 0 1.140 1.140 1.150 1.130 1.150 794,000 902,260 1.1363 0.329 0.329 0.332 0.327 0.332 2,747,262 0.3284 1.79%
2004-11-26 0 1.120 1.120 1.130 1.120 1.130 778,000 873,640 1.1229 0.324 0.324 0.327 0.324 0.327 2,691,901 0.3245 -0.88%
2004-11-25 0 1.130 1.120 1.130 1.110 1.130 1,196,000 1,343,920 1.1237 0.327 0.324 0.327 0.321 0.327 4,138,193 0.3248 0.89%
2004-11-24 0 1.120 1.100 1.120 1.100 1.120 1,368,000 1,514,360 1.1070 0.324 0.318 0.324 0.318 0.324 4,733,318 0.3199 0.90%
2004-11-23 0 1.110 1.110 1.120 1.110 1.120 150,000 166,520 1.1101 0.321 0.321 0.324 0.321 0.324 519,004 0.3208 0.00%
2004-11-22 0 1.110 1.110 1.130 1.110 1.120 486,000 541,460 1.1141 0.321 0.321 0.327 0.321 0.324 1,681,573 0.3220 0.00%
2004-11-19 0 1.110 1.100 1.110 1.090 1.110 1,012,000 1,118,340 1.1051 0.321 0.318 0.321 0.315 0.321 3,501,548 0.3194 1.83%
2004-11-18 0 1.090 1.090 1.100 1.090 1.120 1,122,000 1,234,240 1.1000 0.315 0.315 0.318 0.315 0.324 3,882,151 0.3179 0.00%
2004-11-17 0 1.090 1.080 1.090 1.080 1.090 170,000 184,500 1.0853 0.315 0.312 0.315 0.312 0.315 588,205 0.3137 0.93%
2004-11-16 0 1.080 1.070 1.080 1.080 1.100 554,000 598,940 1.0811 0.312 0.309 0.312 0.312 0.318 1,916,855 0.3125 1.89%
2004-11-15 0 1.060 1.060 1.070 1.060 1.080 146,000 157,140 1.0763 0.306 0.306 0.309 0.306 0.312 505,164 0.3111 -1.85%
2004-11-12 0 1.080 1.060 1.080 1.060 1.080 130,000 138,400 1.0646 0.312 0.306 0.312 0.306 0.312 449,804 0.3077 1.89%
2004-11-11 0 1.060 1.060 1.100 1.050 1.060 266,000 281,560 1.0585 0.306 0.306 0.318 0.303 0.306 920,367 0.3059 -0.93%
2004-11-10 0 1.070 1.060 1.070 1.060 1.070 212,000 225,020 1.0614 0.309 0.306 0.309 0.306 0.309 733,526 0.3068 0.00%
2004-11-09 0 1.070 1.060 1.070 1.070 1.150 88,000 95,380 1.0839 0.309 0.306 0.309 0.309 0.332 304,482 0.3133 1.90%
2004-11-08 0 1.050 1.040 1.050 1.050 1.050 4,000 4,200 1.0500 0.303 0.301 0.303 0.303 0.303 13,840 0.3035 0.00%
2004-11-05 0 1.050 1.050 1.070 1.040 1.070 84,000 89,140 1.0612 0.303 0.303 0.309 0.301 0.309 290,642 0.3067 -0.94%
2004-11-04 0 1.060 1.050 1.060 1.060 1.060 40,000 42,400 1.0600 0.306 0.303 0.306 0.306 0.306 138,401 0.3064 0.00%
2004-11-03 0 1.060 1.060 1.070 1.050 1.060 86,000 91,040 1.0586 0.306 0.306 0.309 0.303 0.306 297,562 0.3060 0.00%
2004-11-02 0 1.060 1.040 1.060 1.060 1.060 124,000 131,440 1.0600 0.306 0.301 0.306 0.306 0.306 429,043 0.3064 0.00%
2004-11-01 0 1.060 1.060 1.070 1.050 1.060 164,000 173,640 1.0588 0.306 0.306 0.309 0.303 0.306 567,445 0.3060 2.91%
2004-10-29 0 1.030 1.030 1.040 1.030 1.030 110,000 113,300 1.0300 0.298 0.298 0.301 0.298 0.298 380,603 0.2977 -0.96%
2004-10-28 0 1.040 1.040 1.050 1.040 1.040 80,000 83,200 1.0400 0.301 0.301 0.303 0.301 0.301 276,802 0.3006 -0.95%
2004-10-27 0 1.050 1.030 1.050 1.050 1.050 36,000 37,800 1.0500 0.303 0.298 0.303 0.303 0.303 124,561 0.3035 1.94%
2004-10-26 0 1.030 1.030 1.040 1.020 1.050 812,000 835,120 1.0285 0.298 0.298 0.301 0.295 0.303 2,809,542 0.2972 0.00%
2004-10-25 0 1.030 1.010 1.030 1.010 1.030 338,000 342,220 1.0125 0.298 0.292 0.298 0.292 0.298 1,169,489 0.2926 0.98%
2004-10-21 0 1.020 1.010 1.030 1.020 1.030 262,000 267,340 1.0204 0.295 0.292 0.298 0.295 0.298 906,527 0.2949 0.00%
2004-10-20 0 1.020 1.010 1.030 1.020 1.050 202,000 207,160 1.0255 0.295 0.292 0.298 0.295 0.303 698,926 0.2964 -0.97%
2004-10-19 0 1.030 1.030 1.040 1.030 1.030 22,000 22,660 1.0300 0.298 0.298 0.301 0.298 0.298 76,121 0.2977 -0.96%
2004-10-18 0 1.040 1.020 1.040 1.030 1.050 64,000 65,980 1.0309 0.301 0.295 0.301 0.298 0.303 221,442 0.2980 0.00%
2004-10-15 0 1.040 1.020 1.040 1.020 1.040 66,000 68,240 1.0339 0.301 0.295 0.301 0.295 0.301 228,362 0.2988 0.97%
2004-10-14 0 1.030 1.030 1.040 1.030 1.040 52,000 53,880 1.0362 0.298 0.298 0.301 0.298 0.301 179,921 0.2995 -0.96%
2004-10-13 0 1.040 1.040 1.050 1.040 1.060 172,000 181,320 1.0542 0.301 0.301 0.303 0.301 0.306 595,125 0.3047 -0.95%
2004-10-12 0 1.050 1.040 1.050 1.030 1.080 594,000 622,800 1.0485 0.303 0.301 0.303 0.298 0.312 2,055,256 0.3030 -0.94%
2004-10-11 0 1.060 1.060 1.080 1.060 1.080 184,000 195,540 1.0627 0.306 0.306 0.312 0.306 0.312 636,645 0.3071 -0.93%
2004-10-08 0 1.070 1.060 1.080 1.070 1.070 344,000 368,080 1.0700 0.309 0.306 0.312 0.309 0.309 1,190,249 0.3092 0.94%
2004-10-07 0 1.060 1.060 1.070 1.060 1.070 234,000 249,340 1.0656 0.306 0.306 0.309 0.306 0.309 809,646 0.3080 -0.93%
2004-10-06 0 1.070 1.070 1.090 1.070 1.090 578,000 624,640 1.0807 0.309 0.309 0.315 0.309 0.315 1,999,896 0.3123 -1.83%
2004-10-05 0 1.090 1.080 1.090 1.090 1.090 314,000 342,260 1.0900 0.315 0.312 0.315 0.315 0.315 1,086,449 0.3150 0.00%
2004-10-04 0 1.090 1.080 1.090 1.090 1.100 686,000 748,280 1.0908 0.315 0.312 0.315 0.315 0.318 2,373,579 0.3153 0.00%
2004-09-30 0 1.090 1.080 1.090 1.090 1.100 642,000 701,020 1.0919 0.315 0.312 0.315 0.315 0.318 2,221,338 0.3156 0.00%
2004-09-28 0 1.090 1.090 1.100 1.090 1.100 364,000 397,960 1.0933 0.315 0.315 0.318 0.315 0.318 1,259,450 0.3160 -0.91%
2004-09-27 0 1.100 1.100 1.110 1.090 1.100 372,000 409,300 1.1003 0.318 0.318 0.321 0.315 0.318 1,287,130 0.3180 0.00%
2004-09-24 0 1.100 1.090 1.100 1.090 1.100 1,166,000 1,280,600 1.0983 0.318 0.315 0.318 0.315 0.318 4,034,392 0.3174 0.92%
2004-09-23 0 1.090 1.080 1.100 1.090 1.100 270,000 296,900 1.0996 0.315 0.312 0.318 0.315 0.318 934,207 0.3178 -1.80%
2004-09-22 0 1.110 1.080 1.110 1.110 1.120 400,000 447,000 1.1175 0.321 0.312 0.321 0.321 0.324 1,384,011 0.3230 1.83%
2004-09-21 0 1.090 1.070 1.100 1.070 1.090 302,000 324,740 1.0753 0.315 0.309 0.318 0.309 0.315 1,044,928 0.3108 2.83%
2004-09-20 0 1.060 1.060 1.070 1.060 1.060 210,000 222,600 1.0600 0.306 0.306 0.309 0.306 0.306 726,606 0.3064 -0.93%
2004-09-17 0 1.070 1.060 1.070 1.070 1.070 136,000 145,520 1.0700 0.309 0.306 0.309 0.309 0.309 470,564 0.3092 0.00%
2004-09-16 0 1.070 1.060 1.070 1.060 1.070 104,000 110,880 1.0662 0.309 0.306 0.309 0.306 0.309 359,843 0.3081 0.94%
2004-09-15 0 1.060 1.060 1.070 1.060 1.070 372,000 396,520 1.0659 0.306 0.306 0.309 0.306 0.309 1,287,130 0.3081 0.95%
2004-09-14 0 1.050 1.050 1.070 1.030 1.070 330,000 350,100 1.0609 0.303 0.303 0.309 0.298 0.309 1,141,809 0.3066 0.00%
2004-09-13 0 1.050 1.050 1.060 1.030 1.050 100,000 104,140 1.0414 0.303 0.303 0.306 0.298 0.303 346,003 0.3010 0.00%
2004-09-10 0 1.050 1.030 1.060 - - 0 0 - 0.303 0.298 0.306 - - 0 - 0.00%
2004-09-09 0 1.050 1.050 1.060 1.050 1.060 918,000 964,140 1.0503 0.303 0.303 0.306 0.303 0.306 3,176,305 0.3035 -0.94%
2004-09-08 0 1.060 1.050 1.060 1.060 1.060 82,950 87,870 1.0593 0.306 0.303 0.306 0.306 0.306 287,009 0.3062 0.00%
2004-09-07 0 1.060 1.050 1.070 1.050 1.060 200,000 211,100 1.0555 0.306 0.303 0.309 0.303 0.306 692,005 0.3051 0.95%
2004-09-06 0 1.050 1.050 1.060 1.050 1.060 304,000 319,840 1.0521 0.303 0.303 0.306 0.303 0.306 1,051,848 0.3041 0.00%
2004-09-03 0 1.050 1.050 1.070 1.050 1.050 50,000 52,500 1.0500 0.303 0.303 0.309 0.303 0.303 173,001 0.3035 0.00%
2004-09-02 0 1.050 1.050 1.060 1.050 1.050 474,000 497,700 1.0500 0.303 0.303 0.306 0.303 0.303 1,640,053 0.3035 -1.87%
2004-09-01 0 1.070 1.040 1.070 1.070 1.070 12,000 12,840 1.0700 0.309 0.301 0.309 0.309 0.309 41,520 0.3092 0.94%
2004-08-31 0 1.060 1.050 1.070 1.030 1.060 380,000 394,800 1.0389 0.306 0.303 0.309 0.298 0.306 1,314,810 0.3003 0.95%
2004-08-30 0 1.050 1.030 1.060 1.030 1.050 272,000 281,120 1.0335 0.303 0.298 0.306 0.298 0.303 941,127 0.2987 1.94%
2004-08-27 1 - - - - - 0 0 - 0.298 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.298 - - - - 0 - 0.00%
2004-08-25 0 1.030 1.030 1.050 1.030 1.030 296,000 304,880 1.0300 0.298 0.298 0.303 0.298 0.298 1,024,168 0.2977 0.00%
2004-08-24 0 1.030 1.020 1.030 1.030 1.030 70,000 72,100 1.0300 0.298 0.295 0.298 0.298 0.298 242,202 0.2977 -1.90%
2004-08-23 0 1.050 1.030 1.050 1.050 1.050 4,000 4,200 1.0500 0.303 0.298 0.303 0.303 0.303 13,840 0.3035 1.94%
2004-08-20 0 1.030 1.030 1.040 1.020 1.040 214,000 220,680 1.0312 0.298 0.298 0.301 0.295 0.301 740,446 0.2980 0.00%
2004-08-19 0 1.030 1.030 1.040 - - 0 0 - 0.298 0.298 0.301 - - 0 - 0.98%
2004-08-18 0 1.020 1.020 1.040 1.020 1.020 60,000 61,200 1.0200 0.295 0.295 0.301 0.295 0.295 207,602 0.2948 0.00%
2004-08-17 0 1.020 1.010 1.020 1.020 1.020 162,000 165,240 1.0200 0.295 0.292 0.295 0.295 0.295 560,524 0.2948 0.99%
2004-08-16 0 1.010 1.010 1.020 1.010 1.020 110,000 111,500 1.0136 0.292 0.292 0.295 0.292 0.295 380,603 0.2930 -0.98%
2004-08-13 0 1.020 1.020 1.030 1.020 1.030 142,000 144,940 1.0207 0.295 0.295 0.298 0.295 0.298 491,324 0.2950 -0.97%
2004-08-12 0 1.030 1.020 1.030 1.030 1.030 190,000 195,700 1.0300 0.298 0.295 0.298 0.298 0.298 657,405 0.2977 0.00%
2004-08-11 0 1.030 1.020 1.040 1.030 1.050 682,000 713,300 1.0459 0.298 0.295 0.301 0.298 0.303 2,359,739 0.3023 0.00%
2004-08-10 0 1.030 1.020 1.030 1.050 1.050 154,000 161,700 1.0500 0.298 0.295 0.298 0.303 0.303 532,844 0.3035 1.98%
2004-08-09 0 1.010 1.010 1.060 1.010 1.060 290,000 296,600 1.0228 0.292 0.292 0.306 0.292 0.306 1,003,408 0.2956 -0.98%
2004-08-06 0 1.070 1.060 1.070 1.060 1.070 554,000 587,640 1.0607 0.295 0.292 0.295 0.292 0.295 2,010,819 0.2922 0.00%
2004-08-05 0 1.070 1.070 1.080 1.070 1.080 210,000 225,300 1.0729 0.295 0.295 0.298 0.295 0.298 762,224 0.2956 0.94%
2004-08-04 0 1.060 1.060 1.080 1.050 1.060 460,000 484,780 1.0539 0.292 0.292 0.298 0.289 0.292 1,669,633 0.2904 0.00%
2004-08-03 0 1.060 1.050 1.070 1.050 1.080 612,000 650,360 1.0627 0.292 0.289 0.295 0.289 0.298 2,221,338 0.2928 -1.85%
2004-08-02 0 1.080 1.060 1.080 1.070 1.100 280,000 303,300 1.0832 0.298 0.292 0.298 0.295 0.303 1,016,298 0.2984 -1.82%
2004-07-30 0 1.100 1.090 1.100 1.100 1.100 118,000 129,800 1.1000 0.303 0.300 0.303 0.303 0.303 428,297 0.3031 0.00%
2004-07-29 0 1.100 1.080 1.110 1.100 1.120 164,000 181,040 1.1039 0.303 0.298 0.306 0.303 0.309 595,260 0.3041 0.00%
2004-07-28 0 1.100 1.100 1.110 1.100 1.100 184,000 202,400 1.1000 0.303 0.303 0.306 0.303 0.303 667,853 0.3031 -0.90%
2004-07-27 0 1.110 1.100 1.120 1.080 1.110 136,000 149,680 1.1006 0.306 0.303 0.309 0.298 0.306 493,631 0.3032 0.91%
2004-07-26 0 1.100 1.080 1.100 1.100 1.100 258,000 283,800 1.1000 0.303 0.298 0.303 0.303 0.303 936,446 0.3031 0.00%
2004-07-23 0 1.100 1.100 1.120 1.100 1.100 300,000 330,000 1.1000 0.303 0.303 0.309 0.303 0.303 1,088,891 0.3031 0.00%
2004-07-22 0 1.100 1.100 1.110 1.100 1.120 546,000 601,040 1.1008 0.303 0.303 0.306 0.303 0.309 1,981,782 0.3033 0.00%
2004-07-21 0 1.100 1.100 1.110 1.090 1.100 88,000 96,420 1.0957 0.303 0.303 0.306 0.300 0.303 319,408 0.3019 -0.90%
2004-07-20 0 1.110 1.100 1.120 1.090 1.110 390,000 430,000 1.1026 0.306 0.303 0.309 0.300 0.306 1,415,558 0.3038 0.91%
2004-07-19 0 1.100 1.100 1.110 1.080 1.100 432,000 473,240 1.0955 0.303 0.303 0.306 0.298 0.303 1,568,003 0.3018 2.80%
2004-07-16 0 1.070 1.070 1.080 1.070 1.080 56,000 59,980 1.0711 0.295 0.295 0.298 0.295 0.298 203,260 0.2951 -0.93%
2004-07-15 0 1.080 1.060 1.080 1.070 1.080 552,000 592,340 1.0731 0.298 0.292 0.298 0.295 0.298 2,003,559 0.2956 0.00%
2004-07-14 0 1.080 1.060 1.080 1.070 1.100 588,000 634,620 1.0793 0.298 0.292 0.298 0.295 0.303 2,134,226 0.2974 -0.92%
2004-07-13 0 1.090 1.070 1.090 1.070 1.100 998,000 1,077,520 1.0797 0.300 0.295 0.300 0.295 0.303 3,622,377 0.2975 0.93%
2004-07-12 0 1.080 1.080 1.090 1.080 1.100 1,300,000 1,411,720 1.0859 0.298 0.298 0.300 0.298 0.303 4,718,528 0.2992 0.93%
2004-07-09 0 1.070 1.070 1.080 1.070 1.080 628,000 672,460 1.0708 0.295 0.295 0.298 0.295 0.298 2,279,412 0.2950 0.94%
2004-07-08 0 1.060 1.060 1.070 1.060 1.080 1,440,000 1,535,580 1.0664 0.292 0.292 0.295 0.292 0.298 5,226,677 0.2938 -0.93%
2004-07-07 0 1.070 1.060 1.070 1.020 1.070 2,954,000 3,105,720 1.0514 0.295 0.292 0.295 0.281 0.295 10,721,947 0.2897 2.88%
2004-07-06 0 1.040 1.030 1.040 1.030 1.150 4,566,000 4,850,080 1.0622 0.287 0.284 0.287 0.284 0.317 16,572,921 0.2927 -7.14%
2004-07-05 0 1.120 1.110 1.120 1.110 1.130 886,000 995,880 1.1240 0.309 0.306 0.309 0.306 0.311 3,215,858 0.3097 0.00%
2004-07-02 0 1.120 1.110 1.120 1.080 1.130 1,516,000 1,679,780 1.1080 0.309 0.306 0.309 0.298 0.311 5,502,529 0.3053 0.90%
2004-06-30 0 1.110 1.110 1.120 1.100 1.130 3,206,000 3,567,840 1.1129 0.306 0.306 0.309 0.303 0.311 11,636,615 0.3066 2.78%
2004-06-29 0 1.080 1.070 1.080 1.030 1.080 1,422,000 1,504,140 1.0578 0.298 0.295 0.298 0.284 0.298 5,161,343 0.2914 4.85%
2004-06-28 0 1.030 1.020 1.030 1.020 1.030 984,000 1,004,240 1.0206 0.284 0.281 0.284 0.281 0.284 3,571,562 0.2812 1.98%
2004-06-25 0 1.010 1.000 1.010 0.990 1.010 1,028,000 1,033,580 1.0054 0.278 0.276 0.278 0.273 0.278 3,731,267 0.2770 1.00%
2004-06-24 0 1.000 0.990 1.000 1.000 1.000 574,000 574,000 1.0000 0.276 0.273 0.276 0.276 0.276 2,083,411 0.2755 1.01%
2004-06-23 0 0.990 0.990 1.000 0.980 0.990 834,000 825,460 0.9898 0.273 0.273 0.276 0.270 0.273 3,027,117 0.2727 2.06%
2004-06-21 0 0.970 0.970 0.980 0.970 0.980 292,000 284,520 0.9744 0.267 0.267 0.270 0.267 0.270 1,059,854 0.2685 1.04%
2004-06-18 0 0.960 0.960 0.980 0.920 0.970 1,292,000 1,212,760 0.9387 0.264 0.264 0.270 0.253 0.267 4,689,491 0.2586 -3.03%
2004-06-17 0 0.990 0.980 1.010 0.980 1.010 2,198,000 2,186,440 0.9947 0.273 0.270 0.278 0.270 0.278 7,977,941 0.2741 -2.94%
2004-06-16 0 1.020 1.010 1.020 1.000 1.030 1,874,000 1,906,080 1.0171 0.281 0.278 0.281 0.276 0.284 6,801,939 0.2802 -0.97%
2004-06-15 0 1.030 1.030 1.040 1.030 1.050 728,000 754,620 1.0366 0.284 0.284 0.287 0.284 0.289 2,642,376 0.2856 -0.96%
2004-06-14 0 1.040 1.040 1.050 1.040 1.090 5,098,000 5,401,900 1.0596 0.287 0.287 0.289 0.287 0.300 18,503,888 0.2919 -2.80%
2004-06-11 0 1.070 1.060 1.070 1.010 1.070 6,470,000 6,812,840 1.0530 0.295 0.292 0.295 0.278 0.295 23,483,749 0.2901 7.00%
2004-06-10 0 1.000 1.000 1.010 1.000 1.010 1,784,000 1,798,280 1.0080 0.276 0.276 0.278 0.276 0.278 6,475,272 0.2777 -0.99%
2004-06-09 0 1.010 1.000 1.010 1.000 1.020 2,124,000 2,141,940 1.0084 0.278 0.276 0.278 0.276 0.281 7,709,348 0.2778 1.00%
2004-06-08 0 1.000 0.990 1.000 1.000 1.030 2,574,000 2,632,880 1.0229 0.276 0.273 0.276 0.276 0.284 9,342,685 0.2818 -2.91%
2004-06-07 0 1.030 1.030 1.040 1.030 1.040 1,500,000 1,548,300 1.0322 0.284 0.284 0.287 0.284 0.287 5,444,455 0.2844 0.98%
2004-06-04 0 1.020 1.010 1.020 1.020 1.020 1,647,000 1,679,940 1.0200 0.281 0.278 0.281 0.281 0.281 5,978,012 0.2810 0.00%
2004-06-03 0 1.020 1.010 1.020 1.000 1.060 4,518,000 4,715,820 1.0438 0.281 0.278 0.281 0.276 0.292 16,398,699 0.2876 -1.92%
2004-06-02 0 1.040 1.030 1.040 1.030 1.040 3,092,000 3,210,280 1.0383 0.287 0.284 0.287 0.284 0.287 11,222,837 0.2860 -0.95%
2004-06-01 0 1.050 1.050 1.060 1.050 1.100 1,572,000 1,711,560 1.0888 0.289 0.289 0.292 0.289 0.303 5,705,789 0.3000 -4.55%
2004-05-31 0 1.100 1.090 1.100 1.100 1.110 550,000 605,100 1.1002 0.303 0.300 0.303 0.303 0.306 1,996,300 0.3031 -0.90%
2004-05-28 0 1.110 1.100 1.110 1.090 1.140 2,668,000 2,961,100 1.1099 0.306 0.303 0.306 0.300 0.314 9,683,871 0.3058 1.83%
2004-05-27 0 1.090 1.080 1.100 1.060 1.100 3,238,000 3,506,120 1.0828 0.300 0.298 0.303 0.292 0.303 11,752,764 0.2983 5.83%
2004-05-25 0 1.030 1.020 1.030 1.030 1.050 3,090,000 3,205,760 1.0375 0.284 0.281 0.284 0.284 0.289 11,215,577 0.2858 -0.96%
2004-05-24 0 1.040 1.030 1.050 1.020 1.070 1,702,000 1,767,560 1.0385 0.287 0.284 0.289 0.281 0.295 6,177,642 0.2861 -2.80%
2004-05-21 0 1.070 1.070 1.090 1.070 1.090 500,000 536,980 1.0740 0.295 0.295 0.300 0.295 0.300 1,814,818 0.2959 0.00%
2004-05-20 0 1.070 1.070 1.080 1.070 1.130 3,130,000 3,424,260 1.0940 0.295 0.295 0.298 0.295 0.311 11,360,763 0.3014 -6.14%
2004-05-19 0 1.140 1.110 1.140 1.100 1.160 586,000 671,960 1.1467 0.314 0.306 0.314 0.303 0.320 2,126,967 0.3159 3.64%
2004-05-18 0 1.100 1.100 1.110 1.080 1.130 640,000 712,100 1.1127 0.303 0.303 0.306 0.298 0.311 2,322,967 0.3065 1.85%
2004-05-17 0 1.080 1.010 1.080 1.090 1.180 780,000 891,000 1.1423 0.298 0.278 0.298 0.300 0.325 2,831,117 0.3147 -8.47%
2004-05-14 0 1.180 1.200 1.210 1.180 1.220 64,000 77,520 1.2113 0.325 0.331 0.333 0.325 0.336 232,297 0.3337 -4.07%
2004-05-13 0 1.230 1.210 1.240 1.230 1.230 250,000 307,500 1.2300 0.339 0.333 0.342 0.339 0.339 907,409 0.3389 1.65%
2004-05-12 0 1.210 1.200 1.210 1.210 1.220 10,000 12,120 1.2120 0.333 0.331 0.333 0.333 0.336 36,296 0.3339 0.83%
2004-05-11 0 1.200 1.190 1.230 1.200 1.200 60,000 72,000 1.2000 0.331 0.328 0.339 0.331 0.331 217,778 0.3306 -1.64%
2004-05-10 0 1.220 1.200 1.230 1.210 1.250 118,000 143,820 1.2188 0.336 0.331 0.339 0.333 0.344 428,297 0.3358 -2.40%
2004-05-07 0 1.250 1.240 1.260 1.250 1.260 56,000 70,400 1.2571 0.344 0.342 0.347 0.344 0.347 203,260 0.3464 -0.79%
2004-05-06 0 1.260 1.260 1.300 1.250 1.270 512,000 641,300 1.2525 0.347 0.347 0.358 0.344 0.350 1,858,374 0.3451 0.00%
2004-05-05 0 1.260 1.260 1.270 1.260 1.300 168,000 215,280 1.2814 0.347 0.347 0.350 0.347 0.358 609,779 0.3530 -3.08%
2004-05-04 0 1.300 1.290 1.300 1.290 1.300 220,000 285,300 1.2968 0.358 0.355 0.358 0.355 0.358 798,520 0.3573 1.56%
2004-05-03 0 1.280 1.270 1.300 1.250 1.280 144,000 182,640 1.2683 0.353 0.350 0.358 0.344 0.353 522,668 0.3494 1.59%
2004-04-30 0 1.260 1.250 1.270 1.260 1.280 290,000 366,880 1.2651 0.347 0.344 0.350 0.347 0.353 1,052,595 0.3485 -2.33%
2004-04-29 0 1.290 1.270 1.300 1.270 1.300 168,000 214,400 1.2762 0.355 0.350 0.358 0.350 0.358 609,779 0.3516 -1.53%
2004-04-28 0 1.310 1.300 1.310 1.310 1.310 22,000 28,820 1.3100 0.361 0.358 0.361 0.361 0.361 79,852 0.3609 0.77%
2004-04-27 0 1.300 1.300 1.350 1.300 1.300 60,000 78,000 1.3000 0.358 0.358 0.372 0.358 0.358 217,778 0.3582 0.00%
2004-04-26 0 1.300 1.300 1.330 1.300 1.320 102,000 133,000 1.3039 0.358 0.358 0.366 0.358 0.364 370,223 0.3592 -0.76%
2004-04-23 0 1.310 1.310 1.350 - - 0 0 - 0.361 0.361 0.372 - - 0 - 0.77%
2004-04-22 0 1.300 1.300 1.320 1.300 1.310 130,000 170,100 1.3085 0.358 0.358 0.364 0.358 0.361 471,853 0.3605 -1.52%
2004-04-21 0 1.320 1.310 1.340 1.320 1.320 420,000 554,400 1.3200 0.364 0.361 0.369 0.364 0.364 1,524,447 0.3637 0.00%
2004-04-20 0 1.320 1.320 1.340 1.320 1.320 40,000 52,800 1.3200 0.364 0.364 0.369 0.364 0.364 145,185 0.3637 -1.49%
2004-04-19 0 1.340 1.330 1.340 1.340 1.340 38,000 50,920 1.3400 0.369 0.366 0.369 0.369 0.369 137,926 0.3692 0.00%
2004-04-16 0 1.340 1.320 1.340 1.310 1.340 34,000 44,660 1.3135 0.369 0.364 0.369 0.361 0.369 123,408 0.3619 1.52%
2004-04-15 0 1.320 1.320 1.340 1.320 1.330 62,000 82,340 1.3281 0.364 0.364 0.369 0.364 0.366 225,037 0.3659 -1.49%
2004-04-14 0 1.340 1.340 1.350 1.330 1.340 242,000 323,600 1.3372 0.369 0.369 0.372 0.366 0.369 878,372 0.3684 -0.74%
2004-04-13 0 1.350 1.340 1.350 1.350 1.360 124,000 167,560 1.3513 0.372 0.369 0.372 0.372 0.375 450,075 0.3723 -0.74%
2004-04-08 0 1.360 1.350 1.370 1.340 1.360 210,000 284,340 1.3540 0.375 0.372 0.377 0.369 0.375 762,224 0.3730 1.49%
2004-04-07 0 1.340 1.340 1.360 1.340 1.340 60,000 80,400 1.3400 0.369 0.369 0.375 0.369 0.369 217,778 0.3692 0.00%
2004-04-06 0 1.340 1.330 1.350 1.340 1.350 188,000 253,300 1.3473 0.369 0.366 0.372 0.369 0.372 682,372 0.3712 0.00%
2004-04-02 0 1.340 1.320 1.340 1.320 1.340 122,000 163,040 1.3364 0.369 0.364 0.369 0.364 0.369 442,816 0.3682 0.75%
2004-04-01 0 1.330 1.320 1.340 1.320 1.340 110,000 146,300 1.3300 0.366 0.364 0.369 0.364 0.369 399,260 0.3664 -0.75%
2004-03-31 0 1.340 1.330 1.340 1.340 1.340 252,000 337,680 1.3400 0.369 0.366 0.369 0.369 0.369 914,668 0.3692 0.75%
2004-03-30 0 1.330 1.320 1.330 1.330 1.340 340,000 453,100 1.3326 0.366 0.364 0.366 0.366 0.369 1,234,076 0.3672 0.76%
2004-03-29 0 1.320 1.310 1.330 1.320 1.350 300,000 399,920 1.3331 0.364 0.361 0.366 0.364 0.372 1,088,891 0.3673 -1.49%
2004-03-26 0 1.340 1.340 1.350 1.340 1.360 434,000 586,120 1.3505 0.369 0.369 0.372 0.369 0.375 1,575,262 0.3721 0.00%
2004-03-25 0 1.340 1.340 1.360 1.340 1.360 280,000 378,740 1.3526 0.369 0.369 0.375 0.369 0.375 1,016,298 0.3727 -1.47%
2004-03-24 0 1.360 1.340 1.360 1.340 1.360 102,000 137,420 1.3473 0.375 0.369 0.375 0.369 0.375 370,223 0.3712 0.74%
2004-03-23 0 1.350 1.350 1.360 1.350 1.360 650,000 879,500 1.3531 0.372 0.372 0.375 0.372 0.375 2,359,264 0.3728 0.00%
2004-03-22 0 1.350 1.350 1.360 1.350 1.370 330,000 447,000 1.3545 0.372 0.372 0.375 0.372 0.377 1,197,780 0.3732 -0.74%
2004-03-19 0 1.360 1.360 1.370 1.360 1.370 350,000 479,400 1.3697 0.375 0.375 0.377 0.375 0.377 1,270,373 0.3774 -0.73%
2004-03-18 0 1.370 1.370 1.380 1.370 1.380 166,000 227,700 1.3717 0.377 0.377 0.380 0.377 0.380 602,520 0.3779 0.00%
2004-03-17 0 1.370 1.370 1.390 1.370 1.390 562,000 778,640 1.3855 0.377 0.377 0.383 0.377 0.383 2,039,856 0.3817 0.00%
2004-03-16 0 1.370 1.370 1.380 1.360 1.390 424,000 584,460 1.3784 0.377 0.377 0.380 0.375 0.383 1,538,966 0.3798 0.74%
2004-03-15 0 1.360 1.350 1.390 1.360 1.400 1,736,000 2,397,960 1.3813 0.375 0.372 0.383 0.375 0.386 6,301,049 0.3806 2.26%
2004-03-12 0 1.330 1.310 1.330 1.300 1.350 700,000 924,980 1.3214 0.366 0.361 0.366 0.358 0.372 2,540,746 0.3641 -1.48%
2004-03-11 0 1.350 1.340 1.350 1.340 1.390 29,992,000 40,496,500 1.3502 0.372 0.369 0.372 0.369 0.383 108,860,063 0.3720 0.00%
2004-03-10 0 1.350 1.350 1.370 1.330 1.360 23,252,000 31,390,240 1.3500 0.372 0.372 0.377 0.366 0.375 84,396,312 0.3719 1.50%
2004-03-09 0 1.330 1.330 1.340 1.330 1.360 550,000 734,620 1.3357 0.366 0.366 0.369 0.366 0.375 1,996,300 0.3680 -3.62%
2004-03-08 0 1.380 1.350 1.380 1.340 1.380 80,000 108,940 1.3618 0.380 0.372 0.380 0.369 0.380 290,371 0.3752 0.73%
2004-03-05 0 1.370 1.370 1.390 1.340 1.380 150,000 202,700 1.3513 0.377 0.377 0.383 0.369 0.380 544,446 0.3723 2.24%
2004-03-04 0 1.340 1.330 1.370 1.330 1.380 230,000 308,540 1.3415 0.369 0.366 0.377 0.366 0.380 834,816 0.3696 0.00%
2004-03-03 0 1.340 1.330 1.350 1.340 1.360 226,000 304,660 1.3481 0.369 0.366 0.372 0.369 0.375 820,298 0.3714 -1.47%
2004-03-02 0 1.360 1.350 1.360 1.360 1.390 416,000 568,680 1.3670 0.375 0.372 0.375 0.375 0.383 1,509,929 0.3766 -2.86%
2004-03-01 0 1.400 1.380 1.400 1.370 1.400 168,000 232,360 1.3831 0.386 0.380 0.386 0.377 0.386 609,779 0.3811 2.19%
2004-02-27 0 1.370 1.370 1.390 1.360 1.380 270,000 367,600 1.3615 0.377 0.377 0.383 0.375 0.380 980,002 0.3751 0.74%
2004-02-26 0 1.360 1.340 1.390 1.360 1.390 1,904,000 2,630,860 1.3818 0.375 0.369 0.383 0.375 0.383 6,910,828 0.3807 -1.45%
2004-02-25 0 1.380 1.380 1.390 1.380 1.400 668,000 928,720 1.3903 0.380 0.380 0.383 0.380 0.386 2,424,597 0.3830 -0.72%
2004-02-24 0 1.390 1.390 1.400 1.390 1.410 1,702,000 2,378,720 1.3976 0.383 0.383 0.386 0.383 0.388 6,177,642 0.3851 -0.71%
2004-02-23 0 1.400 1.390 1.400 1.400 1.410 1,116,000 1,563,020 1.4006 0.386 0.383 0.386 0.386 0.388 4,050,675 0.3859 -1.41%
2004-02-20 0 1.420 1.420 1.430 1.410 1.430 1,672,000 2,359,560 1.4112 0.391 0.391 0.394 0.388 0.394 6,068,753 0.3888 0.00%
2004-02-19 0 1.420 1.420 1.430 1.410 1.420 534,000 756,740 1.4171 0.391 0.391 0.394 0.388 0.391 1,938,226 0.3904 0.71%
2004-02-18 0 1.410 1.400 1.420 1.410 1.420 504,000 711,920 1.4125 0.388 0.386 0.391 0.388 0.391 1,829,337 0.3892 -0.70%
2004-02-17 0 1.420 1.420 1.430 1.410 1.440 1,048,000 1,494,240 1.4258 0.391 0.391 0.394 0.388 0.397 3,803,859 0.3928 -0.70%
2004-02-16 0 1.430 1.420 1.430 1.420 1.430 2,634,000 3,752,600 1.4247 0.394 0.391 0.394 0.391 0.394 9,560,463 0.3925 1.42%
2004-02-13 0 1.410 1.410 1.420 1.410 1.420 310,000 438,540 1.4146 0.388 0.388 0.391 0.388 0.391 1,125,187 0.3897 0.00%
2004-02-12 0 1.410 1.410 1.420 1.410 1.440 2,071,000 2,942,550 1.4208 0.388 0.388 0.391 0.388 0.397 7,516,978 0.3915 -1.40%
2004-02-11 0 1.430 1.420 1.430 1.400 1.430 2,688,000 3,810,360 1.4175 0.394 0.391 0.394 0.386 0.394 9,756,463 0.3905 1.42%
2004-02-10 0 1.410 1.400 1.410 1.370 1.410 4,362,000 6,004,820 1.3766 0.388 0.386 0.388 0.377 0.388 15,832,475 0.3793 2.92%
2004-02-09 0 1.370 1.360 1.380 1.370 1.370 4,124,000 5,649,880 1.3700 0.377 0.375 0.380 0.377 0.377 14,968,622 0.3774 0.00%
2004-02-06 0 1.370 1.360 1.380 1.370 1.400 1,974,000 2,706,380 1.3710 0.377 0.375 0.380 0.377 0.386 7,164,903 0.3777 0.00%
2004-02-05 0 1.370 1.360 1.410 1.370 1.380 430,000 589,200 1.3702 0.377 0.375 0.388 0.377 0.380 1,560,744 0.3775 0.00%
2004-02-04 0 1.370 1.360 1.420 1.370 1.370 3,354,000 4,594,980 1.3700 0.377 0.375 0.391 0.377 0.377 12,173,801 0.3774 0.00%
2004-02-03 0 1.370 1.360 1.400 1.370 1.390 1,570,000 2,152,180 1.3708 0.377 0.375 0.386 0.377 0.383 5,698,530 0.3777 -0.72%
2004-02-02 0 1.380 1.370 1.390 1.380 1.400 998,000 1,387,880 1.3907 0.380 0.377 0.383 0.380 0.386 3,622,377 0.3831 0.00%
2004-01-30 0 1.380 1.370 1.410 1.380 1.420 3,838,000 5,301,400 1.3813 0.380 0.377 0.388 0.380 0.391 13,930,546 0.3806 -2.82%
2004-01-29 0 1.420 1.410 1.430 1.400 1.440 140,000 198,400 1.4171 0.391 0.388 0.394 0.386 0.397 508,149 0.3904 0.00%
2004-01-28 0 1.420 1.420 1.440 1.420 1.440 90,000 128,640 1.4293 0.391 0.391 0.397 0.391 0.397 326,667 0.3938 -1.39%
2004-01-27 0 1.440 1.430 1.460 1.430 1.480 340,000 492,760 1.4493 0.397 0.394 0.402 0.394 0.408 1,234,076 0.3993 -2.70%
2004-01-26 0 1.480 1.470 1.480 1.480 1.520 302,000 448,980 1.4867 0.408 0.405 0.408 0.408 0.419 1,096,150 0.4096 0.00%
2004-01-21 0 1.480 1.480 1.500 1.480 1.500 414,000 616,140 1.4883 0.408 0.408 0.413 0.408 0.413 1,502,670 0.4100 -0.67%
2004-01-20 0 1.490 1.480 1.490 1.420 1.500 1,108,000 1,626,600 1.4681 0.411 0.408 0.411 0.391 0.413 4,021,637 0.4045 6.43%
2004-01-19 0 1.400 1.400 1.410 1.380 1.400 3,518,000 4,922,600 1.3993 0.386 0.386 0.388 0.380 0.386 12,769,062 0.3855 0.72%
2004-01-16 0 1.390 1.380 1.390 1.390 1.400 200,000 279,000 1.3950 0.383 0.380 0.383 0.383 0.386 725,927 0.3843 -0.71%
2004-01-15 0 1.400 1.400 1.410 1.400 1.410 262,000 367,800 1.4038 0.386 0.386 0.388 0.386 0.388 950,965 0.3868 0.00%
2004-01-14 0 1.400 1.400 1.420 1.400 1.410 256,000 360,540 1.4084 0.386 0.386 0.391 0.386 0.388 929,187 0.3880 -0.71%
2004-01-13 0 1.410 1.410 1.420 1.410 1.440 1,352,000 1,906,580 1.4102 0.388 0.388 0.391 0.388 0.397 4,907,269 0.3885 0.00%
2004-01-12 0 1.410 1.410 1.420 1.410 1.410 614,000 865,740 1.4100 0.388 0.388 0.391 0.388 0.388 2,228,597 0.3885 -2.08%
2004-01-09 0 1.440 1.420 1.440 1.430 1.440 150,000 214,800 1.4320 0.397 0.391 0.397 0.394 0.397 544,446 0.3945 1.41%
2004-01-08 0 1.420 1.410 1.420 1.410 1.450 822,000 1,166,580 1.4192 0.391 0.388 0.391 0.388 0.399 2,983,561 0.3910 0.71%
2004-01-07 0 1.410 1.410 1.440 1.400 1.430 2,000,000 2,803,260 1.4016 0.388 0.388 0.397 0.386 0.394 7,259,273 0.3862 0.71%
2004-01-06 0 1.400 1.380 1.410 1.350 1.400 852,000 1,166,360 1.3690 0.386 0.380 0.388 0.372 0.386 3,092,450 0.3772 3.70%
2004-01-05 0 1.350 1.350 1.370 1.350 1.350 512,000 691,200 1.3500 0.372 0.372 0.377 0.372 0.372 1,858,374 0.3719 0.00%
2004-01-02 0 1.350 1.350 1.380 1.350 1.350 32,000 43,200 1.3500 0.372 0.372 0.380 0.372 0.372 116,148 0.3719 0.00%
2003-12-31 0 1.350 1.350 1.360 1.350 1.360 130,000 176,500 1.3577 0.372 0.372 0.375 0.372 0.375 471,853 0.3741 -0.74%
2003-12-30 0 1.360 1.350 1.380 1.340 1.360 280,000 380,280 1.3581 0.375 0.372 0.380 0.369 0.375 1,016,298 0.3742 0.74%
2003-12-29 0 1.350 1.340 1.350 1.340 1.350 80,000 107,500 1.3438 0.372 0.369 0.372 0.369 0.372 290,371 0.3702 -0.74%
2003-12-24 0 1.360 1.360 1.370 1.360 1.360 48,000 65,280 1.3600 0.375 0.375 0.377 0.375 0.375 174,223 0.3747 0.00%
2003-12-23 0 1.360 1.350 1.370 1.350 1.360 150,000 203,000 1.3533 0.375 0.372 0.377 0.372 0.375 544,446 0.3729 1.49%
2003-12-22 0 1.340 1.340 1.350 1.320 1.340 238,000 316,840 1.3313 0.369 0.369 0.372 0.364 0.369 863,854 0.3668 0.75%
2003-12-19 0 1.330 1.330 1.340 1.320 1.330 492,000 654,000 1.3293 0.366 0.366 0.369 0.364 0.366 1,785,781 0.3662 -0.75%
2003-12-18 0 1.340 1.330 1.360 1.330 1.340 264,000 352,120 1.3338 0.369 0.366 0.375 0.366 0.369 958,224 0.3675 0.75%
2003-12-17 0 1.330 1.290 1.330 1.290 1.360 1,570,000 2,050,620 1.3061 0.366 0.355 0.366 0.355 0.375 5,698,530 0.3599 -2.21%
2003-12-16 0 1.360 1.350 1.360 1.350 1.360 470,000 637,600 1.3566 0.375 0.372 0.375 0.372 0.375 1,705,929 0.3738 0.00%
2003-12-15 0 1.360 1.350 1.390 1.350 1.390 694,000 944,940 1.3616 0.375 0.372 0.383 0.372 0.383 2,518,968 0.3751 0.00%
2003-12-12 0 1.390 1.390 1.430 1.390 1.410 6,646,000 9,304,600 1.4000 0.375 0.375 0.385 0.375 0.380 24,654,681 0.3774 -1.42%
2003-12-11 0 1.410 1.400 1.430 1.400 1.410 3,224,000 4,530,560 1.4053 0.380 0.377 0.385 0.377 0.380 11,960,080 0.3788 0.71%
2003-12-10 0 1.400 1.400 1.410 1.400 1.410 594,000 833,040 1.4024 0.377 0.377 0.380 0.377 0.380 2,203,563 0.3780 -0.71%
2003-12-09 0 1.410 1.410 1.430 1.410 1.430 444,000 631,960 1.4233 0.380 0.380 0.385 0.380 0.385 1,647,108 0.3837 0.71%
2003-12-08 0 1.400 1.390 1.420 1.380 1.400 516,000 717,320 1.3902 0.377 0.375 0.383 0.372 0.377 1,914,206 0.3747 0.00%
2003-12-05 0 1.400 1.400 1.420 1.400 1.430 550,000 772,400 1.4044 0.377 0.377 0.383 0.377 0.385 2,040,336 0.3786 -2.10%
2003-12-04 0 1.430 1.410 1.430 1.410 1.430 260,000 369,100 1.4196 0.385 0.380 0.385 0.380 0.385 964,523 0.3827 0.70%
2003-12-03 0 1.420 1.420 1.440 1.420 1.430 116,000 164,920 1.4217 0.383 0.383 0.388 0.383 0.385 430,325 0.3832 0.00%
2003-12-02 0 1.420 1.420 1.430 1.420 1.440 788,000 1,126,200 1.4292 0.383 0.383 0.385 0.383 0.388 2,923,245 0.3853 0.00%
2003-12-01 0 1.420 1.420 1.430 1.400 1.470 1,604,000 2,293,620 1.4299 0.383 0.383 0.385 0.377 0.396 5,950,362 0.3855 -2.07%
2003-11-28 0 1.450 1.400 1.450 1.410 1.510 5,478,000 7,865,700 1.4359 0.391 0.377 0.391 0.380 0.407 20,321,749 0.3871 -2.03%
2003-11-27 0 1.480 1.460 1.480 1.450 1.480 394,000 575,240 1.4600 0.399 0.394 0.399 0.391 0.399 1,461,623 0.3936 3.50%
2003-11-26 0 1.430 1.420 1.430 1.420 1.430 130,000 185,460 1.4266 0.385 0.383 0.385 0.383 0.385 482,261 0.3846 0.70%
2003-11-25 0 1.420 1.410 1.430 - - 0 0 - 0.383 0.380 0.385 - - 0 - 0.00%
2003-11-24 0 1.420 1.410 1.430 1.410 1.420 106,000 150,020 1.4153 0.383 0.380 0.385 0.380 0.383 393,228 0.3815 0.00%
2003-11-21 0 1.420 1.410 1.430 1.410 1.420 266,000 376,120 1.4140 0.383 0.380 0.385 0.380 0.383 986,781 0.3812 1.43%
2003-11-20 0 1.400 1.400 1.430 1.400 1.420 110,000 155,100 1.4100 0.377 0.377 0.385 0.377 0.383 408,067 0.3801 -0.71%
2003-11-19 0 1.410 1.400 1.420 - - 0 0 - 0.380 0.377 0.383 - - 0 - 0.00%
2003-11-18 0 1.410 1.410 1.440 1.410 1.410 180,000 253,800 1.4100 0.380 0.380 0.388 0.380 0.380 667,746 0.3801 0.00%
2003-11-17 0 1.410 1.410 1.440 1.410 1.430 582,000 826,420 1.4200 0.380 0.380 0.388 0.380 0.385 2,159,047 0.3828 -2.08%
2003-11-14 0 1.440 1.410 1.450 - - 0 0 - 0.388 0.380 0.391 - - 0 - 0.00%
2003-11-13 0 1.440 1.410 1.440 - - 0 0 - 0.388 0.380 0.388 - - 0 - 0.00%
2003-11-12 0 1.440 1.430 1.440 1.410 1.440 120,000 172,280 1.4357 0.388 0.385 0.388 0.380 0.388 445,164 0.3870 1.41%
2003-11-11 0 1.420 1.410 1.470 1.420 1.420 82,000 116,440 1.4200 0.383 0.380 0.396 0.383 0.383 304,196 0.3828 0.00%
2003-11-10 0 1.420 1.420 1.460 1.420 1.420 36,000 51,120 1.4200 0.383 0.383 0.394 0.383 0.383 133,549 0.3828 -2.07%
2003-11-07 0 1.450 1.410 1.450 - - 0 0 - 0.391 0.380 0.391 - - 0 - -0.68%
2003-11-06 0 1.460 1.420 1.460 1.450 1.460 70,000 102,180 1.4597 0.394 0.383 0.394 0.391 0.394 259,679 0.3935 -0.68%
2003-11-05 0 1.470 1.420 1.470 - - 0 0 - 0.396 0.383 0.396 - - 0 - 0.00%
2003-11-04 0 1.470 1.410 1.470 1.470 1.470 6,000 8,820 1.4700 0.396 0.380 0.396 0.396 0.396 22,258 0.3963 0.00%
2003-11-03 0 1.470 1.410 1.480 1.410 1.470 220,000 315,040 1.4320 0.396 0.380 0.399 0.380 0.396 816,134 0.3860 5.00%
2003-10-31 0 1.400 1.400 1.450 1.400 1.400 374,000 523,600 1.4000 0.377 0.377 0.391 0.377 0.377 1,387,429 0.3774 0.00%
2003-10-30 0 1.400 1.400 1.420 1.400 1.410 22,000 31,000 1.4091 0.377 0.377 0.383 0.377 0.380 81,613 0.3798 -1.41%
2003-10-29 0 1.420 1.390 1.420 1.400 1.420 330,000 462,600 1.4018 0.383 0.375 0.383 0.377 0.383 1,224,202 0.3779 -0.70%
2003-10-28 0 1.430 1.420 1.430 1.420 1.440 442,000 634,440 1.4354 0.385 0.383 0.385 0.383 0.388 1,639,688 0.3869 -0.69%
2003-10-27 0 1.440 1.410 1.440 - - 0 0 - 0.388 0.380 0.388 - - 0 - -0.69%
2003-10-24 0 1.450 1.430 1.480 1.370 1.450 614,000 860,920 1.4021 0.391 0.385 0.399 0.369 0.391 2,277,757 0.3780 3.57%
2003-10-23 0 1.400 1.380 1.400 1.400 1.420 326,000 457,200 1.4025 0.377 0.372 0.377 0.377 0.383 1,209,363 0.3781 -3.45%
2003-10-22 0 1.450 1.440 1.450 1.440 1.460 402,000 582,560 1.4492 0.391 0.388 0.391 0.388 0.394 1,491,300 0.3906 -0.68%
2003-10-21 0 1.460 - 1.470 1.450 1.470 828,000 1,212,860 1.4648 0.394 - 0.396 0.391 0.396 3,071,633 0.3949 -0.68%
2003-10-20 0 1.470 1.470 1.480 1.460 1.480 470,000 689,400 1.4668 0.396 0.396 0.399 0.394 0.399 1,743,560 0.3954 0.00%
2003-10-17 0 1.470 1.450 1.470 1.460 1.470 100,000 146,500 1.4650 0.396 0.391 0.396 0.394 0.396 370,970 0.3949 0.68%
2003-10-16 0 1.460 1.460 1.480 1.460 1.460 68,000 99,280 1.4600 0.394 0.394 0.399 0.394 0.394 252,260 0.3936 -0.68%
2003-10-15 0 1.470 1.460 1.470 1.460 1.470 464,000 678,580 1.4625 0.396 0.394 0.396 0.394 0.396 1,721,302 0.3942 0.68%
2003-10-14 0 1.460 1.450 1.470 1.450 1.460 328,000 477,140 1.4547 0.394 0.391 0.396 0.391 0.394 1,216,782 0.3921 0.69%
2003-10-13 0 1.450 1.450 1.460 1.450 1.460 254,000 369,000 1.4528 0.391 0.391 0.394 0.391 0.394 942,264 0.3916 -0.68%
2003-10-10 0 1.460 1.450 1.460 1.450 1.480 358,000 525,460 1.4678 0.394 0.391 0.394 0.391 0.399 1,328,073 0.3957 0.00%
2003-10-09 0 1.460 1.450 1.460 1.460 1.480 446,000 656,460 1.4719 0.394 0.391 0.394 0.394 0.399 1,654,527 0.3968 3.55%
2003-10-08 0 1.410 1.400 1.470 1.400 1.420 20,562,000 28,994,020 1.4101 0.380 0.377 0.396 0.377 0.383 76,278,896 0.3801 -2.76%
2003-10-07 0 1.450 1.430 1.450 1.450 1.450 30,000 43,500 1.4500 0.391 0.385 0.391 0.391 0.391 111,291 0.3909 0.00%
2003-10-06 0 1.450 1.400 1.500 1.450 1.450 50,000 72,500 1.4500 0.391 0.377 0.404 0.391 0.391 185,485 0.3909 2.11%
2003-10-03 0 1.420 1.420 1.480 1.420 1.420 20,000 28,400 1.4200 0.383 0.383 0.399 0.383 0.383 74,194 0.3828 -3.40%
2003-10-02 0 1.470 1.430 1.470 1.400 1.470 254,000 365,240 1.4380 0.396 0.385 0.396 0.377 0.396 942,264 0.3876 -1.34%
2003-09-30 0 1.490 - 1.490 1.500 1.500 12,000 18,000 1.5000 0.402 - 0.402 0.404 0.404 44,516 0.4043 1.36%
2003-09-29 0 1.470 1.470 1.510 1.470 1.520 80,000 119,100 1.4888 0.396 0.396 0.407 0.396 0.410 296,776 0.4013 -2.65%
2003-09-26 0 1.510 1.500 1.520 1.470 1.510 740,000 1,103,900 1.4918 0.407 0.404 0.410 0.396 0.407 2,745,180 0.4021 0.67%
2003-09-25 0 1.500 1.480 1.500 1.500 1.520 420,000 630,700 1.5017 0.404 0.399 0.404 0.404 0.410 1,558,075 0.4048 0.00%
2003-09-24 0 1.500 1.500 1.540 1.500 1.520 1,152,000 1,734,000 1.5052 0.404 0.404 0.415 0.404 0.410 4,273,577 0.4057 0.00%
2003-09-23 0 1.500 1.480 1.530 1.480 1.500 1,664,000 2,491,180 1.4971 0.404 0.399 0.412 0.399 0.404 6,172,944 0.4036 1.35%
2003-09-22 0 1.480 1.470 1.500 1.470 1.480 2,220,000 3,281,000 1.4779 0.399 0.396 0.404 0.396 0.399 8,235,539 0.3984 -1.33%
2003-09-19 0 1.500 1.480 1.500 1.500 1.500 940,000 1,410,000 1.5000 0.404 0.399 0.404 0.404 0.404 3,487,120 0.4043 0.00%
2003-09-18 0 1.500 1.500 1.520 1.500 1.520 273,950 413,447 1.5092 0.404 0.404 0.410 0.404 0.410 1,016,273 0.4068 -1.32%
2003-09-17 0 1.520 1.520 1.540 1.520 1.570 1,264,000 1,941,960 1.5364 0.410 0.410 0.415 0.410 0.423 4,689,064 0.4141 -2.56%
2003-09-16 0 1.560 1.550 1.560 1.490 1.560 2,880,000 4,393,520 1.5255 0.421 0.418 0.421 0.402 0.421 10,683,942 0.4112 4.00%
2003-09-15 0 1.500 1.500 1.510 1.470 1.510 290,000 431,500 1.4879 0.404 0.404 0.407 0.396 0.407 1,075,814 0.4011 1.35%
2003-09-11 0 1.480 1.480 1.500 1.450 1.490 1,230,000 1,794,260 1.4587 0.399 0.399 0.404 0.391 0.402 4,562,934 0.3932 2.07%
2003-09-10 0 1.450 1.430 1.470 1.400 1.450 590,000 840,600 1.4247 0.391 0.385 0.396 0.377 0.391 2,188,724 0.3841 -3.33%
2003-09-09 0 1.500 1.490 1.510 1.500 1.540 1,822,000 2,749,900 1.5093 0.404 0.402 0.407 0.404 0.415 6,759,077 0.4068 -1.32%
2003-09-08 0 1.520 1.490 1.520 1.480 1.520 1,758,000 2,641,760 1.5027 0.410 0.402 0.410 0.399 0.410 6,521,656 0.4051 2.70%
2003-09-05 0 1.480 1.450 1.500 1.450 1.480 810,000 1,182,700 1.4601 0.399 0.391 0.404 0.391 0.399 3,004,859 0.3936 0.00%
2003-09-04 0 1.480 1.460 1.490 1.480 1.490 526,000 781,300 1.4854 0.399 0.394 0.402 0.399 0.402 1,951,303 0.4004 -0.67%
2003-09-03 0 1.490 1.470 1.500 1.480 1.520 1,776,000 2,653,940 1.4943 0.402 0.396 0.404 0.399 0.410 6,588,431 0.4028 -0.67%
2003-09-02 0 1.500 1.490 1.500 1.480 1.500 450,000 671,900 1.4931 0.404 0.402 0.404 0.399 0.404 1,669,366 0.4025 0.00%
2003-09-01 0 1.500 1.500 1.520 1.480 1.520 1,316,000 1,977,400 1.5026 0.404 0.404 0.410 0.399 0.410 4,881,968 0.4050 0.67%
2003-08-29 0 1.490 1.480 1.510 1.490 1.530 1,432,000 2,167,580 1.5137 0.402 0.399 0.407 0.402 0.412 5,312,294 0.4080 2.76%
2003-08-28 0 1.450 1.450 1.500 1.440 1.580 2,602,000 3,978,760 1.5291 0.391 0.391 0.404 0.388 0.426 9,652,645 0.4122 -7.05%
2003-08-27 0 1.560 1.550 1.570 1.410 1.570 18,894,000 28,628,920 1.5152 0.421 0.418 0.423 0.380 0.423 70,091,113 0.4085 7.59%
2003-08-26 0 1.450 1.440 1.460 1.350 1.460 11,506,000 16,320,460 1.4184 0.391 0.388 0.394 0.364 0.394 42,683,833 0.3824 7.41%
2003-08-25 0 1.350 1.350 1.370 1.290 1.390 4,952,000 6,683,620 1.3497 0.364 0.364 0.369 0.348 0.375 18,370,445 0.3638 3.05%
2003-08-22 0 1.310 1.300 1.320 1.280 1.310 2,660,000 3,452,880 1.2981 0.353 0.350 0.356 0.345 0.353 9,867,808 0.3499 3.15%
2003-08-21 0 1.270 1.270 1.280 1.270 1.280 316,000 403,620 1.2773 0.342 0.342 0.345 0.342 0.345 1,172,266 0.3443 0.00%
2003-08-20 0 1.270 1.250 1.280 1.230 1.280 590,000 737,500 1.2500 0.342 0.337 0.345 0.332 0.345 2,188,724 0.3370 0.00%
2003-08-19 0 1.270 1.260 1.270 1.270 1.310 1,160,000 1,491,400 1.2857 0.342 0.340 0.342 0.342 0.353 4,303,255 0.3466 0.79%
2003-08-18 0 1.260 1.240 1.270 1.250 1.260 420,000 530,200 1.2624 0.340 0.334 0.342 0.337 0.340 1,558,075 0.3403 1.61%
2003-08-15 0 1.240 1.240 1.280 1.240 1.300 186,000 233,320 1.2544 0.334 0.334 0.345 0.334 0.350 690,005 0.3381 -4.62%
2003-08-14 0 1.300 1.260 1.300 1.220 1.300 1,432,000 1,807,620 1.2623 0.350 0.340 0.350 0.329 0.350 5,312,294 0.3403 7.44%
2003-08-13 0 1.210 1.200 1.210 1.200 1.250 1,268,000 1,551,700 1.2237 0.326 0.323 0.326 0.323 0.337 4,703,902 0.3299 -5.47%
2003-08-12 0 1.280 1.250 1.280 1.260 1.320 2,338,000 2,969,360 1.2700 0.345 0.337 0.345 0.340 0.356 8,673,284 0.3424 -1.54%
2003-08-11 0 1.350 1.340 1.350 1.310 1.350 1,660,000 2,204,020 1.3277 0.350 0.348 0.350 0.340 0.350 6,394,956 0.3446 2.27%
2003-08-08 0 1.320 1.290 1.320 1.300 1.340 328,000 430,160 1.3115 0.343 0.335 0.343 0.337 0.348 1,263,582 0.3404 -1.49%
2003-08-07 0 1.340 1.310 1.340 1.300 1.340 836,000 1,106,220 1.3232 0.348 0.340 0.348 0.337 0.348 3,220,592 0.3435 3.08%
2003-08-06 0 1.300 1.290 1.310 1.300 1.370 3,222,000 4,250,540 1.3192 0.337 0.335 0.340 0.337 0.356 12,412,378 0.3424 -5.11%
2003-08-05 0 1.370 1.360 1.390 1.350 1.410 1,370,000 1,888,120 1.3782 0.356 0.353 0.361 0.350 0.366 5,277,765 0.3577 2.24%
2003-08-04 0 1.340 1.340 1.350 1.340 1.360 842,000 1,133,520 1.3462 0.348 0.348 0.350 0.348 0.353 3,243,707 0.3495 -0.74%
2003-08-01 0 1.350 1.350 1.370 1.340 1.390 2,098,000 2,882,380 1.3739 0.350 0.350 0.356 0.348 0.361 8,082,300 0.3566 -2.88%
2003-07-31 0 1.390 1.380 1.390 1.350 1.410 1,656,000 2,298,120 1.3878 0.361 0.358 0.361 0.350 0.366 6,379,546 0.3602 2.96%
2003-07-30 0 1.350 1.350 1.370 1.350 1.400 1,650,000 2,267,800 1.3744 0.350 0.350 0.356 0.350 0.363 6,356,432 0.3568 -3.57%
2003-07-29 0 1.400 1.390 1.410 1.390 1.440 938,000 1,319,040 1.4062 0.363 0.361 0.366 0.361 0.374 3,613,535 0.3650 0.00%
2003-07-28 0 1.400 1.390 1.430 1.400 1.450 782,000 1,106,980 1.4156 0.363 0.361 0.371 0.363 0.376 3,012,564 0.3675 -2.10%
2003-07-25 0 1.430 1.400 1.430 1.430 1.430 110,000 157,300 1.4300 0.371 0.363 0.371 0.371 0.371 423,762 0.3712 -1.38%
2003-07-24 0 1.450 1.450 1.460 1.420 1.450 126,000 180,780 1.4348 0.376 0.376 0.379 0.369 0.376 485,400 0.3724 0.69%
2003-07-23 0 1.440 1.420 1.440 1.430 1.490 1,208,000 1,762,420 1.4590 0.374 0.369 0.374 0.371 0.387 4,653,679 0.3787 0.00%
2003-07-22 0 1.440 1.440 1.460 1.430 1.460 1,936,000 2,784,660 1.4384 0.374 0.374 0.379 0.371 0.379 7,458,214 0.3734 -1.37%
2003-07-21 0 1.460 1.460 1.470 1.450 1.470 1,826,000 2,658,800 1.4561 0.379 0.379 0.382 0.376 0.382 7,034,451 0.3780 2.10%
2003-07-18 0 1.430 1.430 1.440 1.390 1.440 1,676,000 2,373,080 1.4159 0.371 0.371 0.374 0.361 0.374 6,456,594 0.3675 1.42%
2003-07-17 0 1.410 1.400 1.420 1.390 1.500 4,716,000 6,734,460 1.4280 0.366 0.363 0.369 0.361 0.389 18,167,838 0.3707 -4.08%
2003-07-16 0 1.470 1.470 1.490 1.400 1.620 16,492,000 24,840,840 1.5062 0.382 0.382 0.387 0.363 0.421 63,533,501 0.3910 2.08%
2003-07-15 0 1.440 1.430 1.440 1.390 1.440 862,000 1,227,120 1.4236 0.374 0.371 0.374 0.361 0.374 3,320,754 0.3695 0.00%
2003-07-14 0 1.440 1.400 1.440 1.380 1.480 3,282,000 4,638,980 1.4135 0.374 0.363 0.374 0.358 0.384 12,643,521 0.3669 5.11%
2003-07-11 0 1.370 1.360 1.370 1.350 1.410 934,000 1,282,060 1.3727 0.356 0.353 0.356 0.350 0.366 3,598,126 0.3563 -1.44%
2003-07-10 0 1.390 1.370 1.390 1.370 1.400 396,000 549,500 1.3876 0.361 0.356 0.361 0.356 0.363 1,525,544 0.3602 1.46%
2003-07-09 0 1.370 1.350 1.380 1.340 1.410 2,246,000 3,075,560 1.3693 0.356 0.350 0.358 0.348 0.366 8,652,452 0.3555 1.48%
2003-07-08 0 1.350 1.340 1.360 1.340 1.410 758,000 1,035,300 1.3658 0.350 0.348 0.353 0.348 0.366 2,920,106 0.3545 0.00%
2003-07-07 0 1.350 1.330 1.360 1.300 1.380 1,660,000 2,241,920 1.3506 0.350 0.345 0.353 0.337 0.358 6,394,956 0.3506 3.85%
2003-07-04 0 1.300 1.290 1.300 1.270 1.300 290,000 374,440 1.2912 0.337 0.335 0.337 0.330 0.337 1,117,191 0.3352 0.78%
2003-07-03 0 1.290 1.290 1.310 1.280 1.310 190,000 245,640 1.2928 0.335 0.335 0.340 0.332 0.340 731,953 0.3356 0.00%
2003-07-02 0 1.290 1.290 1.300 1.280 1.320 216,000 281,980 1.3055 0.335 0.335 0.337 0.332 0.343 832,115 0.3389 0.78%
2003-06-30 0 1.280 1.280 1.300 1.280 1.310 232,000 300,860 1.2968 0.332 0.332 0.337 0.332 0.340 893,753 0.3366 -3.03%
2003-06-27 0 1.320 1.310 1.320 1.300 1.360 716,000 951,040 1.3283 0.343 0.340 0.343 0.337 0.353 2,758,306 0.3448 3.13%
2003-06-26 0 1.280 1.270 1.300 1.260 1.300 490,000 626,880 1.2793 0.332 0.330 0.337 0.327 0.337 1,887,668 0.3321 0.79%
2003-06-25 0 1.270 1.230 1.270 1.210 1.280 666,000 826,820 1.2415 0.330 0.319 0.330 0.314 0.332 2,565,687 0.3223 2.42%
2003-06-24 0 1.240 1.220 1.240 1.210 1.250 470,000 580,800 1.2357 0.322 0.317 0.322 0.314 0.324 1,810,620 0.3208 -3.88%
2003-06-23 0 1.290 1.270 1.300 1.280 1.340 960,000 1,244,560 1.2964 0.335 0.330 0.337 0.332 0.348 3,698,288 0.3365 -0.77%
2003-06-20 0 1.300 1.300 1.310 1.270 1.310 304,000 390,220 1.2836 0.337 0.337 0.340 0.330 0.340 1,171,124 0.3332 -0.76%
2003-06-19 0 1.310 1.290 1.310 1.260 1.330 1,410,000 1,821,940 1.2922 0.340 0.335 0.340 0.327 0.345 5,431,860 0.3354 -2.24%
2003-06-18 0 1.340 1.330 1.340 1.330 1.390 584,000 785,940 1.3458 0.348 0.345 0.348 0.345 0.361 2,249,792 0.3493 0.00%
2003-06-17 0 1.340 1.340 1.380 1.330 1.430 1,446,000 1,983,220 1.3715 0.348 0.348 0.358 0.345 0.371 5,570,546 0.3560 -5.63%
2003-06-16 0 1.420 1.420 1.430 1.340 1.450 5,056,000 7,159,760 1.4161 0.369 0.369 0.371 0.348 0.376 19,477,649 0.3676 5.97%
2003-06-13 0 1.340 1.340 1.350 1.300 1.340 1,766,000 2,321,120 1.3143 0.348 0.348 0.350 0.337 0.348 6,803,308 0.3412 3.08%
2003-06-12 0 1.300 1.280 1.310 1.280 1.320 886,000 1,144,080 1.2913 0.337 0.332 0.340 0.332 0.343 3,413,211 0.3352 -1.52%
2003-06-11 0 1.320 1.320 1.330 1.310 1.350 304,000 402,080 1.3226 0.343 0.343 0.345 0.340 0.350 1,171,124 0.3433 -2.22%
2003-06-10 0 1.350 1.340 1.350 1.320 1.370 1,584,000 2,139,000 1.3504 0.350 0.348 0.350 0.343 0.356 6,102,175 0.3505 0.75%
2003-06-09 0 1.340 1.340 1.350 1.330 1.380 714,000 963,660 1.3497 0.348 0.348 0.350 0.345 0.358 2,750,601 0.3503 -0.74%
2003-06-06 0 1.350 1.340 1.350 1.280 1.400 1,344,000 1,817,020 1.3519 0.350 0.348 0.350 0.332 0.363 5,177,603 0.3509 3.85%
2003-06-05 0 1.300 1.280 1.310 1.300 1.390 1,956,000 2,625,860 1.3425 0.337 0.332 0.340 0.337 0.361 7,535,261 0.3485 -3.70%
2003-06-03 0 1.350 1.340 1.350 1.300 1.370 2,608,000 3,510,040 1.3459 0.350 0.348 0.350 0.337 0.356 10,047,015 0.3494 3.85%
2003-06-02 0 1.300 1.290 1.300 1.200 1.340 4,358,000 5,601,700 1.2854 0.337 0.335 0.337 0.311 0.348 16,788,685 0.3337 9.24%
2003-05-30 0 1.190 1.190 1.200 1.190 1.220 1,008,000 1,214,540 1.2049 0.309 0.309 0.311 0.309 0.317 3,883,202 0.3128 0.00%
2003-05-29 0 1.190 1.190 1.200 1.140 1.230 3,252,000 3,881,520 1.1936 0.309 0.309 0.311 0.296 0.319 12,527,950 0.3098 6.25%
2003-05-28 0 1.120 1.120 1.130 1.110 1.160 5,786,000 5,697,380 0.9847 0.291 0.291 0.293 0.288 0.301 22,289,888 0.2556 0.90%
2003-05-27 0 1.110 1.110 1.120 1.100 1.130 872,000 975,180 1.1183 0.288 0.288 0.291 0.286 0.293 3,359,278 0.2903 -1.77%
2003-05-26 0 1.130 1.120 1.130 1.110 1.170 2,228,000 2,528,720 1.1350 0.293 0.291 0.293 0.288 0.304 8,583,109 0.2946 2.73%
2003-05-23 0 1.100 1.080 1.100 1.050 1.170 9,262,000 9,994,100 1.0790 0.286 0.280 0.286 0.273 0.304 35,680,772 0.2801 5.77%
2003-05-22 0 1.040 1.020 1.080 0.980 1.080 21,662,000 20,141,180 0.9298 0.270 0.265 0.280 0.254 0.280 83,450,322 0.2414 4.00%
2003-05-21 0 1.000 0.970 1.030 0.960 1.000 512,000 499,560 0.9757 0.260 0.252 0.267 0.249 0.260 1,972,420 0.2533 4.17%
2003-05-20 0 0.960 0.950 0.970 0.950 0.970 930,000 893,200 0.9604 0.249 0.247 0.252 0.247 0.252 3,582,716 0.2493 1.05%
2003-05-19 0 0.950 0.920 0.950 0.950 0.950 40,000 38,000 0.9500 0.247 0.239 0.247 0.247 0.247 154,095 0.2466 2.15%
2003-05-16 0 0.930 0.930 0.960 0.920 0.920 50,000 46,000 0.9200 0.241 0.241 0.249 0.239 0.239 192,619 0.2388 -2.11%
2003-05-15 0 0.950 0.950 0.960 0.900 0.900 10,000 9,000 0.9000 0.247 0.247 0.249 0.234 0.234 38,524 0.2336 0.00%
2003-05-14 0 0.950 0.900 0.960 - - 0 0 - 0.247 0.234 0.249 - - 0 - 0.00%
2003-05-13 0 0.950 0.950 0.960 0.900 0.900 8,000 7,200 0.9000 0.247 0.247 0.249 0.234 0.234 30,819 0.2336 0.00%
2003-05-12 0 0.950 0.900 0.960 - - 0 0 - 0.247 0.234 0.249 - - 0 - 0.00%
2003-05-09 0 0.950 0.920 0.950 0.920 0.950 52,000 49,340 0.9488 0.247 0.239 0.247 0.239 0.247 200,324 0.2463 1.06%
2003-05-07 0 0.940 0.920 - - - 0 0 - 0.244 0.239 - - - 0 - 0.00%
2003-05-06 0 0.940 0.920 0.940 - - 0 0 - 0.244 0.239 0.244 - - 0 - -1.05%
2003-05-05 0 0.950 0.920 0.950 - - 0 0 - 0.247 0.239 0.247 - - 0 - -1.04%
2003-05-02 0 0.960 0.920 0.960 - - 0 0 - 0.249 0.239 0.249 - - 0 - 0.00%
2003-04-30 0 0.960 0.900 0.960 - - 0 0 - 0.249 0.234 0.249 - - 0 - 0.00%
2003-04-29 0 0.960 0.960 - 0.900 0.900 4,000 3,600 0.9000 0.249 0.249 - 0.234 0.234 15,410 0.2336 4.35%
2003-04-28 0 0.920 0.890 0.920 - - 0 0 - 0.239 0.231 0.239 - - 0 - -1.08%
2003-04-25 0 0.930 0.930 0.940 0.900 0.900 44,000 39,600 0.9000 0.241 0.241 0.244 0.234 0.234 169,505 0.2336 1.09%
2003-04-24 0 0.920 0.900 0.930 - - 0 0 - 0.239 0.234 0.241 - - 0 - 0.00%
2003-04-23 0 0.920 0.920 0.930 0.910 0.910 200,000 182,000 0.9100 0.239 0.239 0.241 0.236 0.236 770,477 0.2362 -1.08%
2003-04-22 0 0.930 0.930 0.940 0.910 0.920 24,000 22,040 0.9183 0.241 0.241 0.244 0.236 0.239 92,457 0.2384 0.00%
2003-04-17 0 0.930 0.900 0.930 0.910 0.930 100,000 92,960 0.9296 0.241 0.234 0.241 0.236 0.241 385,238 0.2413 0.00%
2003-04-16 0 0.930 0.930 0.950 0.910 0.920 102,000 93,820 0.9198 0.241 0.241 0.247 0.236 0.239 392,943 0.2388 2.20%
2003-04-15 0 0.910 0.910 0.920 - - 0 0 - 0.236 0.236 0.239 - - 0 - 1.11%
2003-04-14 0 0.900 0.900 0.920 0.900 0.900 100,000 90,000 0.9000 0.234 0.234 0.239 0.234 0.234 385,238 0.2336 -2.17%
2003-04-11 0 0.920 0.900 0.930 - - 0 0 - 0.239 0.234 0.241 - - 0 - 0.00%
2003-04-10 0 0.920 0.900 0.920 0.920 0.920 10,000 9,200 0.9200 0.239 0.234 0.239 0.239 0.239 38,524 0.2388 -1.08%
2003-04-09 0 0.930 0.900 0.930 0.930 0.930 200,000 186,000 0.9300 0.241 0.234 0.241 0.241 0.241 770,477 0.2414 0.00%
2003-04-08 0 0.930 0.880 0.940 - - 0 0 - 0.241 0.228 0.244 - - 0 - 0.00%
2003-04-07 0 0.930 0.920 0.940 0.900 0.930 112,000 103,860 0.9273 0.241 0.239 0.244 0.234 0.241 431,467 0.2407 2.20%
2003-04-04 0 0.910 0.880 0.930 0.870 0.910 22,000 19,940 0.9064 0.236 0.228 0.241 0.226 0.236 84,752 0.2353 5.81%
2003-04-03 0 0.860 0.860 0.920 - - 0 0 - 0.223 0.223 0.239 - - 0 - 1.18%
2003-04-02 0 0.850 0.850 - 0.850 0.850 40,000 34,000 0.8500 0.221 0.221 - 0.221 0.221 154,095 0.2206 0.00%
2003-04-01 0 0.850 0.850 - 0.850 0.850 300,000 255,000 0.8500 0.221 0.221 - 0.221 0.221 1,155,715 0.2206 0.00%
2003-03-31 0 0.850 0.850 - 0.850 0.850 108,000 91,800 0.8500 0.221 0.221 - 0.221 0.221 416,057 0.2206 -2.30%
2003-03-28 0 0.870 0.850 0.890 - - 0 0 - 0.226 0.221 0.231 - - 0 - 0.00%
2003-03-27 0 0.870 0.850 0.890 0.870 0.870 100,000 87,000 0.8700 0.226 0.221 0.231 0.226 0.226 385,238 0.2258 0.00%
2003-03-26 0 0.870 0.850 0.900 - - 0 0 - 0.226 0.221 0.234 - - 0 - 0.00%
2003-03-25 0 0.870 0.850 0.880 0.870 0.870 62,000 53,940 0.8700 0.226 0.221 0.228 0.226 0.226 238,848 0.2258 2.35%
2003-03-24 0 0.850 0.850 0.880 0.850 0.850 50,000 42,500 0.8500 0.221 0.221 0.228 0.221 0.221 192,619 0.2206 1.19%
2003-03-21 0 0.840 0.840 0.880 0.840 0.840 2,000 1,680 0.8400 0.218 0.218 0.228 0.218 0.218 7,705 0.2180 2.44%
2003-03-20 0 0.820 0.810 0.820 0.880 0.880 160,000 140,800 0.8800 0.213 0.210 0.213 0.228 0.228 616,381 0.2284 -6.82%
2003-03-19 0 0.880 0.850 0.890 - - 0 0 - 0.228 0.221 0.231 - - 0 - 0.00%
2003-03-18 0 0.880 - 0.890 - - 0 0 - 0.228 - 0.231 - - 0 - 0.00%
2003-03-17 0 0.880 0.830 0.890 0.880 0.880 70,000 61,600 0.8800 0.228 0.215 0.231 0.228 0.228 269,667 0.2284 0.00%
2003-03-14 0 0.880 0.840 0.890 - - 0 0 - 0.228 0.218 0.231 - - 0 - 0.00%
2003-03-13 0 0.880 0.840 0.890 0.880 0.880 86,000 75,680 0.8800 0.228 0.218 0.231 0.228 0.228 331,305 0.2284 0.00%
2003-03-12 0 0.880 0.880 0.890 0.850 0.850 10,000 8,500 0.8500 0.228 0.228 0.231 0.221 0.221 38,524 0.2206 0.00%
2003-03-11 0 0.880 0.880 0.890 0.820 0.820 30,000 24,600 0.8200 0.228 0.228 0.231 0.213 0.213 115,571 0.2129 6.02%
2003-03-10 0 0.830 0.830 0.890 0.830 0.830 50,000 41,500 0.8300 0.215 0.215 0.231 0.215 0.215 192,619 0.2155 -4.60%
2003-03-07 0 0.870 0.850 0.870 - - 0 0 - 0.226 0.221 0.226 - - 0 - 0.00%
2003-03-06 0 0.870 0.870 0.880 0.870 0.870 80,000 69,600 0.8700 0.226 0.226 0.228 0.226 0.226 308,191 0.2258 -2.25%
2003-03-05 0 0.890 0.870 0.890 - - 0 0 - 0.231 0.226 0.231 - - 0 - 0.00%
2003-03-04 0 0.890 0.890 0.900 0.870 0.890 216,000 189,920 0.8793 0.231 0.231 0.234 0.226 0.231 832,115 0.2282 0.00%
2003-03-03 0 0.890 0.890 0.900 0.850 0.850 4,000 3,400 0.8500 0.231 0.231 0.234 0.221 0.221 15,410 0.2206 0.00%
2003-02-28 0 0.890 0.850 0.900 0.890 0.890 60,000 53,400 0.8900 0.231 0.221 0.234 0.231 0.231 231,143 0.2310 -1.11%
2003-02-27 0 0.900 0.900 0.910 0.850 0.910 492,000 446,200 0.9069 0.234 0.234 0.236 0.221 0.236 1,895,372 0.2354 2.27%
2003-02-26 0 0.880 0.880 0.890 0.850 0.850 12,000 10,200 0.8500 0.228 0.228 0.231 0.221 0.221 46,229 0.2206 -1.12%
2003-02-25 0 0.890 0.890 0.910 0.850 0.850 130,000 110,500 0.8500 0.231 0.231 0.236 0.221 0.221 500,810 0.2206 2.30%
2003-02-24 0 0.870 0.870 0.880 0.850 0.850 30,000 25,500 0.8500 0.226 0.226 0.228 0.221 0.221 115,571 0.2206 -1.14%
2003-02-21 0 0.880 0.860 0.880 0.880 0.880 80,000 70,400 0.8800 0.228 0.223 0.228 0.228 0.228 308,191 0.2284 -1.12%
2003-02-20 0 0.890 0.890 0.900 - - 0 0 - 0.231 0.231 0.234 - - 0 - 4.71%
2003-02-19 0 0.850 0.850 0.860 0.850 0.850 272,000 231,200 0.8500 0.221 0.221 0.223 0.221 0.221 1,047,848 0.2206 0.00%
2003-02-18 0 0.850 0.840 0.860 0.850 0.850 50,000 42,500 0.8500 0.221 0.218 0.223 0.221 0.221 192,619 0.2206 0.00%
2003-02-17 0 0.850 0.830 0.850 0.840 0.850 130,000 110,000 0.8462 0.221 0.215 0.221 0.218 0.221 500,810 0.2196 0.00%
2003-02-14 0 0.850 0.850 0.860 0.850 0.850 6,000 5,100 0.8500 0.221 0.221 0.223 0.221 0.221 23,114 0.2206 -1.16%
2003-02-13 0 0.860 0.850 0.880 0.850 0.860 110,000 94,000 0.8545 0.223 0.221 0.228 0.221 0.223 423,762 0.2218 1.18%
2003-02-12 0 0.850 0.850 0.860 - - 0 0 - 0.221 0.221 0.223 - - 0 - 0.00%
2003-02-11 0 0.850 0.840 0.860 0.850 0.850 50,000 42,500 0.8500 0.221 0.218 0.223 0.221 0.221 192,619 0.2206 -1.16%
2003-02-10 0 0.860 0.860 0.870 0.860 0.860 120,000 103,200 0.8600 0.223 0.223 0.226 0.223 0.223 462,286 0.2232 -1.15%
2003-02-07 0 0.870 0.870 0.880 0.830 0.840 102,000 85,160 0.8349 0.226 0.226 0.228 0.215 0.218 392,943 0.2167 -1.14%
2003-02-06 0 0.880 0.840 - - - 0 0 - 0.228 0.218 - - - 0 - 0.00%
2003-02-05 0 0.880 0.860 0.890 - - 0 0 - 0.228 0.223 0.231 - - 0 - 0.00%
2003-02-04 0 0.880 0.860 0.890 - - 0 0 - 0.228 0.223 0.231 - - 0 - 0.00%
2003-01-30 0 0.880 0.860 0.890 - - 0 0 - 0.228 0.223 0.231 - - 0 - 0.00%
2003-01-29 0 0.880 0.850 0.880 - - 0 0 - 0.228 0.221 0.228 - - 0 - 0.00%
2003-01-28 0 0.880 0.880 0.890 0.880 0.880 50,000 44,000 0.8800 0.228 0.228 0.231 0.228 0.228 192,619 0.2284 -1.12%
2003-01-27 0 0.890 0.880 0.890 0.880 0.890 108,000 95,240 0.8819 0.231 0.228 0.231 0.228 0.231 416,057 0.2289 1.14%
2003-01-24 0 0.880 0.880 0.890 0.880 0.880 234,000 205,920 0.8800 0.228 0.228 0.231 0.228 0.228 901,458 0.2284 0.00%
2003-01-23 0 0.880 0.880 0.890 0.880 0.890 302,000 268,760 0.8899 0.228 0.228 0.231 0.228 0.231 1,163,420 0.2310 -1.12%
2003-01-22 0 0.890 0.890 0.910 0.890 0.910 1,416,000 1,262,040 0.8913 0.231 0.231 0.236 0.231 0.236 5,454,974 0.2314 0.00%
2003-01-21 0 0.890 0.890 0.910 0.880 0.910 1,810,000 1,611,800 0.8905 0.231 0.231 0.236 0.228 0.236 6,972,813 0.2312 -1.11%
2003-01-20 0 0.900 0.880 0.900 0.890 0.900 100,000 89,500 0.8950 0.234 0.228 0.234 0.231 0.234 385,238 0.2323 0.00%
2003-01-17 0 0.900 0.880 0.910 0.890 0.900 318,000 283,420 0.8913 0.234 0.228 0.236 0.231 0.234 1,225,058 0.2314 1.12%
2003-01-16 0 0.890 0.880 0.900 0.890 0.900 250,000 223,000 0.8920 0.231 0.228 0.234 0.231 0.234 963,096 0.2315 0.00%
2003-01-15 0 0.890 0.880 0.900 0.880 0.900 240,000 213,800 0.8908 0.231 0.228 0.234 0.228 0.234 924,572 0.2312 1.14%
2003-01-14 0 0.880 0.880 0.890 0.880 0.880 700,000 616,000 0.8800 0.228 0.228 0.231 0.228 0.228 2,696,668 0.2284 0.00%
2003-01-13 0 0.880 0.870 0.880 0.870 0.880 852,000 742,460 0.8714 0.228 0.226 0.228 0.226 0.228 3,282,230 0.2262 2.33%
2003-01-10 0 0.860 0.860 0.880 0.860 0.870 166,000 143,260 0.8630 0.223 0.223 0.228 0.223 0.226 639,496 0.2240 1.18%
2003-01-09 0 0.850 0.850 0.880 0.850 0.870 162,000 139,700 0.8623 0.221 0.221 0.228 0.221 0.226 624,086 0.2238 0.00%
2003-01-08 0 0.850 0.850 0.870 0.850 0.870 148,000 127,400 0.8608 0.221 0.221 0.226 0.221 0.226 570,153 0.2234 0.00%
2003-01-07 0 0.850 0.850 0.880 0.850 0.860 150,000 128,000 0.8533 0.221 0.221 0.228 0.221 0.223 577,857 0.2215 -3.41%
2003-01-06 0 0.880 0.860 0.900 0.830 0.880 464,000 393,920 0.8490 0.228 0.223 0.234 0.215 0.228 1,787,506 0.2204 6.02%
2003-01-03 0 0.830 0.820 0.860 0.820 0.830 100,000 82,500 0.8250 0.215 0.213 0.223 0.213 0.215 385,238 0.2142 2.47%
2003-01-02 0 0.810 0.810 0.850 0.810 0.810 50,000 40,500 0.8100 0.210 0.210 0.221 0.210 0.210 192,619 0.2103 0.00%
2002-12-31 0 0.810 0.810 0.830 0.810 0.810 242,000 196,020 0.8100 0.210 0.210 0.215 0.210 0.210 932,277 0.2103 1.25%
2002-12-30 0 0.800 0.800 0.850 0.790 0.790 4,000 3,160 0.7900 0.208 0.208 0.221 0.205 0.205 15,410 0.2051 -2.44%
2002-12-27 0 0.820 0.790 0.850 0.820 0.840 30,000 24,800 0.8267 0.213 0.205 0.221 0.213 0.218 115,571 0.2146 -1.20%
2002-12-24 0 0.830 0.830 0.850 0.820 0.830 70,000 57,800 0.8257 0.215 0.215 0.221 0.213 0.215 269,667 0.2143 2.47%
2002-12-23 0 0.810 0.790 0.810 0.810 0.810 100,000 81,000 0.8100 0.210 0.205 0.210 0.210 0.210 385,238 0.2103 2.53%
2002-12-20 0 0.790 0.780 0.810 0.790 0.790 4,000 3,160 0.7900 0.205 0.202 0.210 0.205 0.205 15,410 0.2051 -1.25%
2002-12-19 0 0.800 0.780 0.800 0.780 0.800 200,000 158,000 0.7900 0.208 0.202 0.208 0.202 0.208 770,477 0.2051 1.27%
2002-12-18 0 0.790 0.780 0.800 0.780 0.820 308,000 244,120 0.7926 0.205 0.202 0.208 0.202 0.213 1,186,534 0.2057 0.00%
2002-12-17 0 0.790 0.780 0.800 0.780 0.790 180,000 141,600 0.7867 0.205 0.202 0.208 0.202 0.205 693,429 0.2042 1.28%
2002-12-16 0 0.780 0.760 0.780 0.750 0.780 246,000 188,480 0.7662 0.202 0.197 0.202 0.195 0.202 947,686 0.1989 4.00%
2002-12-13 0 0.750 0.740 0.760 0.740 0.750 110,000 81,900 0.7445 0.195 0.192 0.197 0.192 0.195 423,762 0.1933 0.00%
2002-12-12 0 0.750 0.750 0.760 0.720 0.750 270,000 199,860 0.7402 0.195 0.195 0.197 0.187 0.195 1,040,143 0.1921 4.17%
2002-12-11 0 0.720 0.720 0.770 0.720 0.730 452,000 325,860 0.7209 0.187 0.187 0.200 0.187 0.189 1,741,277 0.1871 -1.37%
2002-12-10 0 0.730 - 0.740 0.730 0.730 200,000 146,000 0.7300 0.189 - 0.192 0.189 0.189 770,477 0.1895 -1.35%
2002-12-09 0 0.740 0.700 0.740 0.730 0.750 80,000 59,400 0.7425 0.192 0.182 0.192 0.189 0.195 308,191 0.1927 2.78%
2002-12-06 0 0.720 0.700 0.720 0.700 0.720 12,000 8,600 0.7167 0.187 0.182 0.187 0.182 0.187 46,229 0.1860 0.00%
2002-12-05 0 0.720 0.700 0.720 0.720 0.720 50,000 36,000 0.7200 0.187 0.182 0.187 0.187 0.187 192,619 0.1869 2.86%
2002-12-04 0 0.700 0.700 0.730 0.700 0.700 8,000 5,600 0.7000 0.182 0.182 0.189 0.182 0.182 30,819 0.1817 -4.11%
2002-12-03 0 0.730 0.700 0.730 0.730 0.730 44,000 32,120 0.7300 0.189 0.182 0.189 0.189 0.189 169,505 0.1895 2.82%
2002-12-02 0 0.740 0.740 0.750 0.740 0.740 50,000 37,000 0.7400 0.184 0.184 0.187 0.184 0.184 200,758 0.1843 -2.63%
2002-11-29 0 0.760 0.730 0.760 0.740 0.760 200,000 151,540 0.7577 0.189 0.182 0.189 0.184 0.189 803,032 0.1887 2.70%
2002-11-28 0 0.740 0.740 0.750 0.730 0.740 32,000 23,660 0.7394 0.184 0.184 0.187 0.182 0.184 128,485 0.1841 1.37%
2002-11-27 0 0.730 0.730 0.740 0.730 0.740 218,000 160,340 0.7355 0.182 0.182 0.184 0.182 0.184 875,305 0.1832 0.00%
2002-11-26 0 0.730 0.730 0.740 0.730 0.740 184,000 134,520 0.7311 0.182 0.182 0.184 0.182 0.184 738,789 0.1821 0.00%
2002-11-25 0 0.730 0.730 0.740 0.730 0.740 270,000 197,700 0.7322 0.182 0.182 0.184 0.182 0.184 1,084,093 0.1824 0.00%
2002-11-22 0 0.730 0.730 0.750 0.730 0.750 1,252,000 916,680 0.7322 0.182 0.182 0.187 0.182 0.187 5,026,980 0.1824 1.39%
2002-11-21 0 0.720 0.710 0.730 0.710 0.790 1,160,000 856,320 0.7382 0.179 0.177 0.182 0.177 0.197 4,657,585 0.1839 -7.69%
2002-11-20 0 0.780 0.780 0.800 0.690 0.780 1,932,000 1,409,040 0.7293 0.194 0.194 0.199 0.172 0.194 7,757,289 0.1816 11.43%
2002-11-19 0 0.700 0.670 0.700 0.680 0.700 240,000 163,400 0.6808 0.174 0.167 0.174 0.169 0.174 963,638 0.1696 -2.78%
2002-11-18 0 0.720 0.710 0.740 0.720 0.750 304,000 222,400 0.7316 0.179 0.177 0.184 0.179 0.187 1,220,609 0.1822 -1.37%
2002-11-15 0 0.730 0.720 0.730 0.670 0.730 834,000 583,900 0.7001 0.182 0.179 0.182 0.167 0.182 3,348,643 0.1744 10.61%
2002-11-14 0 0.660 0.630 0.670 0.660 0.660 280,000 184,800 0.6600 0.164 0.157 0.167 0.164 0.164 1,124,245 0.1644 0.00%
2002-11-13 0 0.660 0.650 0.670 0.660 0.660 170,000 112,200 0.6600 0.164 0.162 0.167 0.164 0.164 682,577 0.1644 1.54%
2002-11-12 0 0.650 0.650 0.670 0.640 0.640 50,000 32,000 0.6400 0.162 0.162 0.167 0.159 0.159 200,758 0.1594 -1.52%
2002-11-11 0 0.660 0.640 0.670 0.660 0.660 50,000 33,000 0.6600 0.164 0.159 0.167 0.164 0.164 200,758 0.1644 1.54%
2002-11-08 0 0.650 0.630 0.670 0.640 0.650 120,000 77,600 0.6467 0.162 0.157 0.167 0.159 0.162 481,819 0.1611 0.00%
2002-11-07 0 0.650 0.650 0.660 0.620 0.650 92,000 59,740 0.6493 0.162 0.162 0.164 0.154 0.162 369,395 0.1617 1.56%
2002-11-06 0 0.640 0.630 0.650 0.640 0.650 302,000 194,900 0.6454 0.159 0.157 0.162 0.159 0.162 1,212,578 0.1607 1.59%
2002-11-05 0 0.630 0.630 0.660 0.630 0.630 44,000 27,720 0.6300 0.157 0.157 0.164 0.157 0.157 176,667 0.1569 -1.56%
2002-11-04 0 0.640 0.640 0.680 - - 0 0 - 0.159 0.159 0.169 - - 0 - 0.00%
2002-11-01 0 0.640 0.640 0.680 0.640 0.660 78,000 50,680 0.6497 0.159 0.159 0.169 0.159 0.164 313,182 0.1618 -3.03%
2002-10-31 0 0.660 0.640 0.680 0.640 0.660 200,000 130,000 0.6500 0.164 0.159 0.169 0.159 0.164 803,032 0.1619 4.76%
2002-10-30 0 0.630 0.630 0.640 - - 0 0 - 0.157 0.157 0.159 - - 0 - 1.61%
2002-10-29 0 0.620 0.620 0.640 0.620 0.630 34,000 21,380 0.6288 0.154 0.154 0.159 0.154 0.157 136,515 0.1566 0.00%
2002-10-28 0 0.620 0.620 0.650 0.620 0.620 140,000 86,800 0.6200 0.154 0.154 0.162 0.154 0.154 562,122 0.1544 -1.59%
2002-10-25 0 0.630 0.610 0.650 - - 0 0 - 0.157 0.152 0.162 - - 0 - 0.00%
2002-10-24 0 0.630 0.630 0.660 0.630 0.630 50,000 31,500 0.6300 0.157 0.157 0.164 0.157 0.157 200,758 0.1569 1.61%
2002-10-23 0 0.620 0.620 0.660 0.620 0.620 154,000 95,480 0.6200 0.154 0.154 0.164 0.154 0.154 618,335 0.1544 -1.59%
2002-10-22 0 0.630 0.620 0.660 0.630 0.630 50,000 31,500 0.6300 0.157 0.154 0.164 0.157 0.157 200,758 0.1569 1.61%
2002-10-21 0 0.620 0.620 0.650 0.610 0.610 2,000 1,220 0.6100 0.154 0.154 0.162 0.152 0.152 8,030 0.1519 -1.59%
2002-10-18 0 0.630 0.610 0.650 0.630 0.630 134,000 84,420 0.6300 0.157 0.152 0.162 0.157 0.157 538,031 0.1569 0.00%
2002-10-17 0 0.630 0.610 0.640 0.630 0.630 90,000 56,700 0.6300 0.157 0.152 0.159 0.157 0.157 361,364 0.1569 0.00%
2002-10-16 0 0.630 0.610 0.640 0.620 0.630 426,000 266,380 0.6253 0.157 0.152 0.159 0.154 0.157 1,710,458 0.1557 3.28%
2002-10-15 0 0.610 0.610 0.630 0.610 0.610 30,000 18,300 0.6100 0.152 0.152 0.157 0.152 0.152 120,455 0.1519 1.67%
2002-10-11 0 0.600 0.600 0.630 0.600 0.610 252,000 153,660 0.6098 0.149 0.149 0.157 0.149 0.152 1,011,820 0.1519 0.00%
2002-10-10 0 0.600 0.600 0.610 0.600 0.600 152,000 91,200 0.6000 0.149 0.149 0.152 0.149 0.149 610,304 0.1494 3.45%
2002-10-09 0 0.580 0.580 0.600 - - 0 0 - 0.144 0.144 0.149 - - 0 - 0.00%
2002-10-08 0 0.580 0.580 0.600 0.580 0.600 108,000 64,600 0.5981 0.144 0.144 0.149 0.144 0.149 433,637 0.1490 0.00%
2002-10-07 0 0.580 0.580 0.610 0.580 0.580 100,000 58,000 0.5800 0.144 0.144 0.152 0.144 0.144 401,516 0.1445 0.00%
2002-10-04 0 0.580 0.580 0.610 - - 0 0 - 0.144 0.144 0.152 - - 0 - 0.00%
2002-10-03 0 0.580 0.580 0.600 0.580 0.600 466,000 277,560 0.5956 0.144 0.144 0.149 0.144 0.149 1,871,064 0.1483 -3.33%
2002-10-02 0 0.600 0.600 0.630 0.600 0.610 50,000 30,480 0.6096 0.149 0.149 0.157 0.149 0.152 200,758 0.1518 0.00%
2002-09-30 0 0.600 0.600 0.620 0.600 0.630 24,000 14,820 0.6175 0.149 0.149 0.154 0.149 0.157 96,364 0.1538 -1.64%
2002-09-27 0 0.610 0.600 0.620 0.610 0.610 70,000 42,700 0.6100 0.152 0.149 0.154 0.152 0.152 281,061 0.1519 -1.61%
2002-09-26 0 0.620 0.610 0.620 0.610 0.620 100,000 61,800 0.6180 0.154 0.152 0.154 0.152 0.154 401,516 0.1539 1.64%
2002-09-25 0 0.610 0.610 0.620 0.590 0.610 458,000 278,360 0.6078 0.152 0.152 0.154 0.147 0.152 1,838,943 0.1514 3.39%
2002-09-24 0 0.590 0.590 0.600 0.570 0.600 350,000 204,800 0.5851 0.147 0.147 0.149 0.142 0.149 1,405,306 0.1457 1.72%
2002-09-23 0 0.580 0.570 0.600 - - 0 0 - 0.144 0.142 0.149 - - 0 - 0.00%
2002-09-20 0 0.580 0.570 0.600 0.570 0.580 178,000 102,940 0.5783 0.144 0.142 0.149 0.142 0.144 714,698 0.1440 1.75%
2002-09-19 0 0.570 0.570 0.580 0.560 0.570 666,000 379,120 0.5692 0.142 0.142 0.144 0.139 0.142 2,674,096 0.1418 3.64%
2002-09-18 0 0.550 0.550 0.570 0.550 0.560 302,000 167,100 0.5533 0.137 0.137 0.142 0.137 0.139 1,212,578 0.1378 0.00%
2002-09-17 0 0.550 0.550 0.560 0.550 0.550 200,000 110,000 0.5500 0.137 0.137 0.139 0.137 0.137 803,032 0.1370 0.00%
2002-09-16 0 0.550 0.540 0.550 0.540 0.550 224,000 121,160 0.5409 0.137 0.134 0.137 0.134 0.137 899,396 0.1347 1.85%
2002-09-13 0 0.540 0.530 0.550 0.540 0.540 200,000 108,000 0.5400 0.134 0.132 0.137 0.134 0.134 803,032 0.1345 0.00%
2002-09-12 0 0.540 0.540 0.550 0.540 0.540 50,000 27,000 0.5400 0.134 0.134 0.137 0.134 0.134 200,758 0.1345 0.00%
2002-09-11 0 0.540 0.530 0.550 - - 0 0 - 0.134 0.132 0.137 - - 0 - 0.00%
2002-09-10 0 0.540 0.530 0.550 0.540 0.550 250,000 135,500 0.5420 0.134 0.132 0.137 0.134 0.137 1,003,790 0.1350 0.00%
2002-09-09 0 0.540 0.540 0.550 0.540 0.540 42,000 22,680 0.5400 0.134 0.134 0.137 0.134 0.134 168,637 0.1345 0.00%
2002-09-06 0 0.540 0.540 0.550 0.540 0.540 60,000 32,400 0.5400 0.134 0.134 0.137 0.134 0.134 240,910 0.1345 0.00%
2002-09-05 0 0.540 0.530 0.540 0.530 0.550 204,000 109,700 0.5377 0.134 0.132 0.134 0.132 0.137 819,093 0.1339 1.89%
2002-09-04 0 0.530 0.520 0.540 0.520 0.530 334,000 175,820 0.5264 0.132 0.130 0.134 0.130 0.132 1,341,063 0.1311 1.92%
2002-09-03 0 0.520 0.520 0.530 0.520 0.520 80,000 41,600 0.5200 0.130 0.130 0.132 0.130 0.130 321,213 0.1295 0.00%
2002-09-02 0 0.520 0.510 0.530 - - 0 0 - 0.130 0.127 0.132 - - 0 - 0.00%
2002-08-30 0 0.520 - 0.530 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
2002-08-29 0 0.520 0.520 0.540 0.520 0.530 124,000 65,480 0.5281 0.130 0.130 0.134 0.130 0.132 497,880 0.1315 -1.89%
2002-08-28 0 0.530 0.530 0.540 0.530 0.530 96,000 50,880 0.5300 0.132 0.132 0.134 0.132 0.132 385,455 0.1320 0.00%
2002-08-27 0 0.530 0.510 0.540 0.510 0.530 52,000 27,520 0.5292 0.132 0.127 0.134 0.127 0.132 208,788 0.1318 1.92%
2002-08-26 0 0.520 0.520 0.540 0.520 0.520 400,000 208,000 0.5200 0.130 0.130 0.134 0.130 0.130 1,606,064 0.1295 1.96%
2002-08-23 0 0.510 0.510 0.540 0.500 0.510 1,012,000 506,100 0.5001 0.127 0.127 0.134 0.125 0.127 4,063,342 0.1246 -1.92%
2002-08-22 0 0.520 0.520 0.530 0.500 0.530 1,504,000 769,960 0.5119 0.130 0.130 0.132 0.125 0.132 6,038,800 0.1275 4.00%
2002-08-21 0 0.500 0.500 0.520 0.490 0.500 1,100,000 540,000 0.4909 0.125 0.125 0.130 0.122 0.125 4,416,676 0.1223 4.17%
2002-08-20 0 0.480 0.480 0.520 0.460 0.480 902,000 432,920 0.4800 0.120 0.120 0.130 0.115 0.120 3,621,674 0.1195 1.05%
2002-08-19 0 0.475 0.455 0.490 - - 0 0 - 0.118 0.113 0.122 - - 0 - 0.00%
2002-08-16 0 0.475 0.470 0.485 - - 0 0 - 0.118 0.117 0.121 - - 0 - 0.00%
2002-08-15 0 0.475 0.470 0.485 - - 0 0 - 0.118 0.117 0.121 - - 0 - 0.00%
2002-08-14 0 0.475 0.470 0.490 0.475 0.475 100,000 47,500 0.4750 0.118 0.117 0.122 0.118 0.118 401,516 0.1183 -1.04%
2002-08-13 0 0.480 0.475 0.480 0.480 0.480 100,000 48,000 0.4800 0.120 0.118 0.120 0.120 0.120 401,516 0.1195 0.00%
2002-08-12 0 0.480 0.475 0.490 0.480 0.480 340,000 163,200 0.4800 0.120 0.118 0.122 0.120 0.120 1,365,154 0.1195 -2.04%
2002-08-09 0 0.490 0.490 0.500 0.490 0.490 30,000 14,700 0.4900 0.122 0.122 0.125 0.122 0.122 120,455 0.1220 0.00%
2002-08-08 0 0.490 0.480 0.495 0.480 0.490 150,000 73,000 0.4867 0.122 0.120 0.123 0.120 0.122 602,274 0.1212 2.08%
2002-08-07 0 0.480 0.480 0.495 0.480 0.480 2,000 960 0.4800 0.120 0.120 0.123 0.120 0.120 8,030 0.1195 0.00%
2002-08-06 0 0.480 0.470 0.485 0.470 0.470 20,000 9,400 0.4700 0.120 0.117 0.121 0.117 0.117 80,303 0.1171 0.00%
2002-08-05 0 0.480 0.480 - 0.470 0.480 100,000 47,560 0.4756 0.120 0.120 - 0.117 0.120 401,516 0.1185 3.23%
2002-08-02 0 0.465 0.450 0.465 0.425 0.465 8,000 3,640 0.4550 0.116 0.112 0.116 0.106 0.116 32,121 0.1133 4.49%
2002-08-01 0 0.445 0.440 0.465 - - 0 0 - 0.111 0.110 0.116 - - 0 - 0.00%
2002-07-31 0 0.445 0.425 0.480 - - 0 0 - 0.111 0.106 0.120 - - 0 - 0.00%
2002-07-30 0 0.445 0.445 0.480 0.445 0.445 2,000 890 0.4450 0.111 0.111 0.120 0.111 0.111 8,030 0.1108 -1.11%
2002-07-29 0 0.450 0.450 0.480 0.450 0.450 10,000 4,500 0.4500 0.112 0.112 0.120 0.112 0.112 40,152 0.1121 2.27%
2002-07-26 0 0.440 0.440 0.485 0.430 0.450 954,000 419,120 0.4393 0.110 0.110 0.121 0.107 0.112 3,830,462 0.1094 -1.12%
2002-07-25 0 0.445 0.445 0.480 0.445 0.460 42,000 18,940 0.4510 0.111 0.111 0.120 0.111 0.115 168,637 0.1123 -5.32%
2002-07-24 0 0.470 - 0.470 - - 0 0 - 0.117 - 0.117 - - 0 - -2.08%
2002-07-23 0 0.480 0.450 0.480 - - 0 0 - 0.120 0.112 0.120 - - 0 - -2.04%
2002-07-22 0 0.490 - 0.490 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-07-19 0 0.490 - 0.490 - - 0 0 - 0.122 - 0.122 - - 0 - -2.00%
2002-07-18 0 0.500 - 0.500 0.500 0.500 16,000 8,000 0.5000 0.125 - 0.125 0.125 0.125 64,243 0.1245 4.17%
2002-07-17 0 0.480 0.465 0.480 0.450 0.480 80,000 38,100 0.4763 0.120 0.116 0.120 0.112 0.120 321,213 0.1186 -2.04%
2002-07-16 0 0.490 - 0.490 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-07-15 0 0.490 0.465 0.495 0.490 0.500 148,000 73,420 0.4961 0.122 0.116 0.123 0.122 0.125 594,244 0.1236 -1.01%
2002-07-12 0 0.495 0.490 0.495 0.490 0.520 1,014,000 505,970 0.4990 0.123 0.122 0.123 0.122 0.130 4,071,372 0.1243 -1.00%
2002-07-11 0 0.500 0.470 0.520 - - 0 0 - 0.125 0.117 0.130 - - 0 - 0.00%
2002-07-10 0 0.500 0.465 0.520 - - 0 0 - 0.125 0.116 0.130 - - 0 - 0.00%
2002-07-09 0 0.500 0.480 0.520 0.480 0.520 142,000 71,040 0.5003 0.125 0.120 0.130 0.120 0.130 570,153 0.1246 0.00%
2002-07-08 0 0.500 0.480 0.520 - - 100,000 45,000 0.4500 0.125 0.120 0.130 - - 401,516 0.1121 0.00%
2002-07-05 0 0.500 0.475 0.520 - - 0 0 - 0.125 0.118 0.130 - - 0 - 0.00%
2002-07-04 0 0.500 0.500 0.550 0.490 0.500 124,000 61,700 0.4976 0.125 0.125 0.137 0.122 0.125 497,880 0.1239 4.17%
2002-07-03 0 0.480 0.480 0.500 0.480 0.490 56,000 27,380 0.4889 0.120 0.120 0.125 0.120 0.122 224,849 0.1218 -2.04%
2002-07-02 0 0.490 0.485 0.490 0.480 0.490 100,000 48,880 0.4888 0.122 0.121 0.122 0.120 0.122 401,516 0.1217 2.08%
2002-06-28 0 0.480 0.480 0.485 - - 0 0 - 0.120 0.120 0.121 - - 0 - 2.13%
2002-06-27 0 0.470 0.450 0.495 - - 0 0 - 0.117 0.112 0.123 - - 0 - 0.00%
2002-06-26 0 0.470 0.470 0.485 0.460 0.460 4,000 1,840 0.4600 0.117 0.117 0.121 0.115 0.115 16,061 0.1146 -2.08%
2002-06-25 0 0.480 0.480 0.500 0.470 0.470 2,000 940 0.4700 0.120 0.120 0.125 0.117 0.117 8,030 0.1171 0.00%
2002-06-24 0 0.480 0.470 0.480 - - 0 0 - 0.120 0.117 0.120 - - 0 - 0.00%
2002-06-21 0 0.480 0.480 0.500 0.480 0.480 14,000 6,720 0.4800 0.120 0.120 0.125 0.120 0.120 56,212 0.1195 -2.04%
2002-06-20 0 0.490 0.470 0.490 0.490 0.490 10,000 4,900 0.4900 0.122 0.117 0.122 0.122 0.122 40,152 0.1220 -1.01%
2002-06-19 0 0.495 0.495 0.510 0.495 0.500 100,000 49,860 0.4986 0.123 0.123 0.127 0.123 0.125 401,516 0.1242 0.00%
2002-06-18 0 0.495 0.490 0.500 - - 0 0 - 0.123 0.122 0.125 - - 0 - 0.00%
2002-06-17 0 0.495 0.495 0.520 0.495 0.495 18,000 8,910 0.4950 0.123 0.123 0.130 0.123 0.123 72,273 0.1233 0.00%
2002-06-14 0 0.495 0.495 0.520 0.495 0.495 80,000 39,600 0.4950 0.123 0.123 0.130 0.123 0.123 321,213 0.1233 -1.00%
2002-06-13 0 0.500 0.485 0.500 0.500 0.500 50,000 25,000 0.5000 0.125 0.121 0.125 0.125 0.125 200,758 0.1245 0.00%
2002-06-12 0 0.500 0.480 0.500 - - 0 0 - 0.125 0.120 0.125 - - 0 - 0.00%
2002-06-11 0 0.500 0.480 0.510 0.500 0.510 100,000 50,020 0.5002 0.125 0.120 0.127 0.125 0.127 401,516 0.1246 0.00%
2002-06-10 0 0.500 0.485 0.500 - - 0 0 - 0.125 0.121 0.125 - - 0 - 0.00%
2002-06-07 0 0.500 0.490 0.510 0.500 0.500 420,000 210,000 0.5000 0.125 0.122 0.127 0.125 0.125 1,686,367 0.1245 0.00%
2002-06-06 0 0.500 0.490 0.510 - - 0 0 - 0.125 0.122 0.127 - - 0 - 0.00%
2002-06-05 0 0.500 0.490 0.500 0.500 0.500 8,000 4,000 0.5000 0.125 0.122 0.125 0.125 0.125 32,121 0.1245 0.00%
2002-06-04 0 0.500 0.485 0.500 0.500 0.500 20,000 10,000 0.5000 0.125 0.121 0.125 0.125 0.125 80,303 0.1245 0.00%
2002-06-03 0 0.500 0.490 0.500 0.495 0.500 450,000 223,700 0.4971 0.125 0.122 0.125 0.123 0.125 1,806,822 0.1238 1.01%
2002-05-31 0 0.495 0.485 0.510 - - 0 0 - 0.123 0.121 0.127 - - 0 - 0.00%
2002-05-30 0 0.495 0.490 0.500 0.495 0.500 330,000 163,750 0.4962 0.123 0.122 0.125 0.123 0.125 1,325,003 0.1236 -1.00%
2002-05-29 0 0.500 0.495 0.510 0.495 0.510 362,000 180,980 0.4999 0.125 0.123 0.127 0.123 0.127 1,453,488 0.1245 0.00%
2002-05-28 0 0.500 0.495 0.520 0.500 0.500 150,000 75,000 0.5000 0.125 0.123 0.130 0.125 0.125 602,274 0.1245 1.01%
2002-05-27 0 0.495 0.495 0.520 0.495 0.500 258,000 127,910 0.4958 0.123 0.123 0.130 0.123 0.125 1,035,911 0.1235 0.00%
2002-05-24 0 0.495 0.495 0.500 0.495 0.495 56,000 27,720 0.4950 0.123 0.123 0.125 0.123 0.123 224,849 0.1233 -1.00%
2002-05-23 0 0.500 0.495 0.500 0.500 0.500 622,000 311,000 0.5000 0.125 0.123 0.125 0.125 0.125 2,497,429 0.1245 0.00%
2002-05-22 0 0.500 0.495 0.520 0.500 0.500 1,404,000 702,000 0.5000 0.125 0.123 0.130 0.125 0.125 5,637,284 0.1245 0.00%
2002-05-21 0 0.500 0.495 0.540 0.495 0.500 1,214,000 605,900 0.4991 0.125 0.123 0.134 0.123 0.125 4,874,404 0.1243 0.00%
2002-05-17 0 0.500 0.495 0.510 0.495 0.500 406,000 202,920 0.4998 0.125 0.123 0.127 0.123 0.125 1,630,155 0.1245 1.01%
2002-05-16 0 0.495 0.495 0.500 0.495 0.495 206,000 101,970 0.4950 0.123 0.123 0.125 0.123 0.123 827,123 0.1233 -1.00%
2002-05-15 0 0.500 0.495 0.520 0.500 0.500 650,000 325,000 0.5000 0.125 0.123 0.130 0.125 0.125 2,609,854 0.1245 0.00%
2002-05-14 0 0.500 0.495 0.520 0.500 0.510 1,580,000 796,300 0.5040 0.125 0.123 0.130 0.125 0.127 6,343,952 0.1255 0.00%
2002-05-13 0 0.500 0.495 0.520 0.500 0.500 1,670,000 835,000 0.5000 0.125 0.123 0.130 0.125 0.125 6,705,317 0.1245 0.00%
2002-05-10 0 0.500 0.500 0.530 0.500 0.550 1,596,000 829,260 0.5196 0.125 0.125 0.132 0.125 0.137 6,408,195 0.1294 0.00%
2002-05-09 0 0.500 0.485 0.510 0.500 0.500 150,000 75,000 0.5000 0.125 0.121 0.127 0.125 0.125 602,274 0.1245 0.00%
2002-05-08 0 0.500 0.495 0.510 0.500 0.500 220,000 110,000 0.5000 0.125 0.123 0.127 0.125 0.125 883,335 0.1245 1.01%
2002-05-07 0 0.495 0.495 0.500 0.490 0.500 270,000 133,200 0.4933 0.123 0.123 0.125 0.122 0.125 1,084,093 0.1229 -1.00%
2002-05-06 0 0.500 0.490 0.510 0.500 0.500 144,000 72,000 0.5000 0.125 0.122 0.127 0.125 0.125 578,183 0.1245 2.04%
2002-05-03 0 0.490 0.490 0.500 0.480 0.490 240,000 116,100 0.4838 0.122 0.122 0.125 0.120 0.122 963,638 0.1205 -1.01%
2002-05-02 0 0.495 0.485 0.510 0.495 0.510 246,000 122,610 0.4984 0.123 0.121 0.127 0.123 0.127 987,729 0.1241 1.02%
2002-04-30 0 0.490 0.480 0.490 0.490 0.530 750,000 375,500 0.5007 0.122 0.120 0.122 0.122 0.132 3,011,370 0.1247 -2.00%
2002-04-29 0 0.500 0.485 0.530 - - 0 0 - 0.125 0.121 0.132 - - 0 - 0.00%
2002-04-26 0 0.500 0.490 0.510 0.500 0.510 190,000 95,900 0.5047 0.125 0.122 0.127 0.125 0.127 762,880 0.1257 -1.96%
2002-04-25 0 0.510 0.490 0.510 0.510 0.510 40,000 20,400 0.5100 0.127 0.122 0.127 0.127 0.127 160,606 0.1270 0.00%
2002-04-24 0 0.510 0.490 0.530 - - 0 0 - 0.127 0.122 0.132 - - 0 - 0.00%
2002-04-23 0 0.510 0.510 0.530 0.510 0.510 2,000 1,020 0.5100 0.127 0.127 0.132 0.127 0.127 8,030 0.1270 2.00%
2002-04-22 0 0.500 0.500 0.530 - - 0 0 - 0.125 0.125 0.132 - - 0 - 0.00%
2002-04-19 0 0.500 0.500 0.530 - - 0 0 - 0.125 0.125 0.132 - - 0 - 0.00%
2002-04-18 0 0.500 0.500 0.530 0.500 0.500 50,000 25,000 0.5000 0.125 0.125 0.132 0.125 0.125 200,758 0.1245 -1.96%
2002-04-17 0 0.510 0.510 0.520 0.490 0.490 2,000 980 0.4900 0.127 0.127 0.130 0.122 0.122 8,030 0.1220 0.00%
2002-04-16 0 0.510 0.470 0.530 0.510 0.530 84,000 43,340 0.5160 0.127 0.117 0.132 0.127 0.132 337,273 0.1285 0.00%
2002-04-15 0 0.510 0.510 0.520 0.510 0.510 74,000 37,740 0.5100 0.127 0.127 0.130 0.127 0.127 297,122 0.1270 2.00%
2002-04-12 0 0.500 0.480 0.530 0.500 0.500 100,000 50,000 0.5000 0.125 0.120 0.132 0.125 0.125 401,516 0.1245 -3.85%
2002-04-11 0 0.520 0.510 0.530 0.520 0.520 100,000 52,000 0.5200 0.130 0.127 0.132 0.130 0.130 401,516 0.1295 1.96%
2002-04-10 0 0.510 0.510 0.530 - - 0 0 - 0.127 0.127 0.132 - - 0 - 0.00%
2002-04-09 0 0.510 0.510 0.530 - - 0 0 - 0.127 0.127 0.132 - - 0 - 0.00%
2002-04-08 0 0.510 0.500 0.510 0.510 0.510 280,000 142,800 0.5100 0.127 0.125 0.127 0.127 0.127 1,124,245 0.1270 0.00%
2002-04-04 0 0.510 0.500 0.590 0.510 0.520 170,000 88,300 0.5194 0.127 0.125 0.147 0.127 0.130 682,577 0.1294 -3.77%
2002-04-03 0 0.530 0.510 0.530 0.520 0.530 314,000 165,620 0.5275 0.132 0.127 0.132 0.130 0.132 1,260,760 0.1314 0.00%
2002-04-02 0 0.530 0.520 0.530 0.530 0.530 150,000 79,500 0.5300 0.132 0.130 0.132 0.132 0.132 602,274 0.1320 -3.64%
2002-03-28 0 0.550 0.500 0.550 0.520 0.550 100,000 53,920 0.5392 0.137 0.125 0.137 0.130 0.137 401,516 0.1343 3.77%
2002-03-27 0 0.530 0.520 0.530 - - 0 0 - 0.132 0.130 0.132 - - 0 - 0.00%
2002-03-26 0 0.530 0.510 0.530 0.530 0.580 260,000 140,300 0.5396 0.132 0.127 0.132 0.132 0.144 1,043,942 0.1344 0.00%
2002-03-25 0 0.530 0.520 0.530 0.530 0.530 80,000 42,400 0.5300 0.132 0.130 0.132 0.132 0.132 321,213 0.1320 0.00%
2002-03-22 0 0.530 0.520 0.540 - - 0 0 - 0.132 0.130 0.134 - - 0 - 0.00%
2002-03-21 0 0.530 0.520 0.530 0.530 0.530 46,000 24,380 0.5300 0.132 0.130 0.132 0.132 0.132 184,697 0.1320 -1.85%
2002-03-20 0 0.540 0.500 0.540 0.540 0.540 50,000 27,000 0.5400 0.134 0.125 0.134 0.134 0.134 200,758 0.1345 0.00%
2002-03-19 0 0.540 0.500 0.540 0.550 0.550 100,000 55,000 0.5500 0.134 0.125 0.134 0.137 0.137 401,516 0.1370 -1.82%
2002-03-18 0 0.550 0.500 0.550 - - 0 0 - 0.137 0.125 0.137 - - 0 - 0.00%
2002-03-15 0 0.550 0.510 0.550 - - 0 0 - 0.137 0.127 0.137 - - 0 - -1.79%
2002-03-14 0 0.560 - 0.560 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2002-03-13 0 0.560 - 0.560 0.560 0.560 100,000 56,000 0.5600 0.139 - 0.139 0.139 0.139 401,516 0.1395 0.00%
2002-03-12 0 0.560 0.520 0.560 0.560 0.560 100,000 56,000 0.5600 0.139 0.130 0.139 0.139 0.139 401,516 0.1395 -3.45%
2002-03-11 0 0.580 - 0.580 0.580 0.580 10,000 5,800 0.5800 0.144 - 0.144 0.144 0.144 40,152 0.1445 1.75%
2002-03-08 0 0.570 0.500 0.570 0.550 0.590 142,000 80,300 0.5655 0.142 0.125 0.142 0.137 0.147 570,153 0.1408 5.56%
2002-03-07 0 0.540 0.500 0.550 0.540 0.550 60,000 32,700 0.5450 0.134 0.125 0.137 0.134 0.137 240,910 0.1357 3.85%
2002-03-06 0 0.520 0.500 0.550 0.520 0.550 62,000 32,600 0.5258 0.130 0.125 0.137 0.130 0.137 248,940 0.1310 -3.70%
2002-03-05 0 0.540 0.510 0.540 0.510 0.550 34,000 18,280 0.5376 0.134 0.127 0.134 0.127 0.137 136,515 0.1339 0.00%
2002-03-04 0 0.540 0.500 0.540 0.540 0.540 20,000 10,800 0.5400 0.134 0.125 0.134 0.134 0.134 80,303 0.1345 1.89%
2002-03-01 0 0.530 0.520 0.540 - - 0 0 - 0.132 0.130 0.134 - - 0 - 0.00%
2002-02-28 0 0.530 0.510 0.550 - - 0 0 - 0.132 0.127 0.137 - - 0 - 0.00%
2002-02-27 0 0.530 0.530 0.540 - - 0 0 - 0.132 0.132 0.134 - - 0 - 3.92%
2002-02-26 0 0.510 0.510 0.540 - - 0 0 - 0.127 0.127 0.134 - - 0 - 0.00%
2002-02-25 0 0.510 0.500 0.540 - - 0 0 - 0.127 0.125 0.134 - - 0 - 0.00%
2002-02-22 0 0.510 0.510 0.550 - - 0 0 - 0.127 0.127 0.137 - - 0 - 0.00%
2002-02-21 0 0.510 0.540 0.550 0.510 0.510 30,000 15,300 0.5100 0.127 0.134 0.137 0.127 0.127 120,455 0.1270 -7.27%
2002-02-20 0 0.550 0.500 0.550 0.500 0.560 60,000 31,200 0.5200 0.137 0.125 0.137 0.125 0.139 240,910 0.1295 10.00%
2002-02-19 0 0.500 0.500 - 0.500 0.500 20,000 10,000 0.5000 0.125 0.125 - 0.125 0.125 80,303 0.1245 -5.66%
2002-02-18 0 0.530 0.530 0.550 - - 0 0 - 0.132 0.132 0.137 - - 0 - 0.00%
2002-02-15 0 0.530 0.530 0.570 0.530 0.530 2,000 1,060 0.5300 0.132 0.132 0.142 0.132 0.132 8,030 0.1320 -3.64%
2002-02-11 0 0.550 0.530 0.570 - - 0 0 - 0.137 0.132 0.142 - - 0 - 0.00%
2002-02-08 0 0.550 0.530 0.560 0.500 0.550 84,000 45,400 0.5405 0.137 0.132 0.139 0.125 0.137 337,273 0.1346 3.77%
2002-02-07 0 0.530 0.500 0.560 - - 0 0 - 0.132 0.125 0.139 - - 0 - 0.00%
2002-02-06 0 0.530 0.520 0.550 - - 0 0 - 0.132 0.130 0.137 - - 0 - 0.00%
2002-02-05 0 0.530 0.500 0.550 0.530 0.540 72,000 38,660 0.5369 0.132 0.125 0.137 0.132 0.134 289,092 0.1337 0.00%
2002-02-04 0 0.530 0.510 0.550 0.530 0.530 20,000 10,600 0.5300 0.132 0.127 0.137 0.132 0.132 80,303 0.1320 0.00%
2002-02-01 0 0.530 0.530 0.570 0.530 0.530 2,000 1,060 0.5300 0.132 0.132 0.142 0.132 0.132 8,030 0.1320 -5.36%
2002-01-31 0 0.560 - 0.560 0.550 0.560 170,000 93,700 0.5512 0.139 - 0.139 0.137 0.139 682,577 0.1373 3.70%
2002-01-30 0 0.540 0.530 - - - 0 0 - 0.134 0.132 - - - 0 - 0.00%
2002-01-29 0 0.540 0.530 0.550 0.530 0.540 364,000 196,060 0.5386 0.134 0.132 0.137 0.132 0.134 1,461,518 0.1341 1.89%
2002-01-28 0 0.530 0.530 0.560 0.530 0.550 22,000 12,060 0.5482 0.132 0.132 0.139 0.132 0.137 88,334 0.1365 -1.85%
2002-01-25 0 0.540 0.530 0.560 0.540 0.540 42,000 22,680 0.5400 0.134 0.132 0.139 0.134 0.134 168,637 0.1345 0.00%
2002-01-24 0 0.540 0.530 0.550 0.500 0.540 246,000 130,220 0.5293 0.134 0.132 0.137 0.125 0.134 987,729 0.1318 0.00%
2002-01-23 0 0.540 0.500 0.550 0.540 0.540 20,000 10,800 0.5400 0.134 0.125 0.137 0.134 0.134 80,303 0.1345 0.00%
2002-01-22 0 0.540 0.500 0.560 - - 72,000 38,880 0.5400 0.134 0.125 0.139 - - 289,092 0.1345 0.00%
2002-01-21 0 0.540 0.510 0.550 0.540 0.540 160,000 86,400 0.5400 0.134 0.127 0.137 0.134 0.134 642,426 0.1345 0.00%
2002-01-18 0 0.540 0.500 0.550 0.540 0.540 30,000 16,200 0.5400 0.134 0.125 0.137 0.134 0.134 120,455 0.1345 0.00%
2002-01-17 0 0.540 0.530 0.550 0.530 0.540 384,000 204,520 0.5326 0.134 0.132 0.137 0.132 0.134 1,541,821 0.1326 1.89%
2002-01-16 0 0.530 0.530 0.550 0.530 0.550 1,380,000 736,440 0.5337 0.132 0.132 0.137 0.132 0.137 5,540,921 0.1329

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