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
2026-03-25 0 5.080 5.030 5.080 5.000 5.180 654,000 3,326,640 5.0866 5.080 5.030 5.080 5.000 5.180 654,000 5.0866 -0.20%
2026-03-24 0 5.090 5.020 5.090 5.000 5.150 500,000 2,529,180 5.0584 5.090 5.020 5.090 5.000 5.150 500,000 5.0584 -0.97%
2026-03-23 0 5.140 5.030 5.150 4.980 5.370 1,412,000 7,220,230 5.1135 5.140 5.030 5.150 4.980 5.370 1,412,000 5.1135 -4.46%
2026-03-20 0 5.380 5.380 5.450 5.340 5.670 220,000 1,192,240 5.4193 5.380 5.380 5.450 5.340 5.670 220,000 5.4193 -3.06%
2026-03-19 0 5.550 5.550 5.560 5.400 5.620 600,000 3,316,430 5.5274 5.550 5.550 5.560 5.400 5.620 600,000 5.5274 -1.94%
2026-03-18 0 5.660 5.660 5.750 5.650 5.770 146,000 830,360 5.6874 5.660 5.660 5.750 5.650 5.770 146,000 5.6874 0.00%
2026-03-17 0 5.660 5.650 5.810 5.610 5.830 252,000 1,446,626 5.7406 5.660 5.650 5.810 5.610 5.830 252,000 5.7406 -1.39%
2026-03-16 0 5.740 5.730 5.740 5.610 5.850 546,000 3,142,860 5.7562 5.740 5.730 5.740 5.610 5.850 546,000 5.7562 -3.04%
2026-03-13 0 5.920 5.920 6.000 5.840 6.190 1,672,000 10,180,180 6.0886 5.920 5.920 6.000 5.840 6.190 1,672,000 6.0886 -1.50%
2026-03-12 0 6.010 6.010 6.080 5.400 6.150 3,940,000 23,526,580 5.9712 6.010 6.010 6.080 5.400 6.150 3,940,000 5.9712 12.34%
2026-03-11 0 5.350 5.340 5.400 5.320 5.430 292,000 1,563,560 5.3547 5.350 5.340 5.400 5.320 5.430 292,000 5.3547 -1.29%
2026-03-10 0 5.420 5.420 5.480 5.270 5.970 1,838,000 10,026,380 5.4550 5.420 5.420 5.480 5.270 5.970 1,838,000 5.4550 -7.98%
2026-03-09 0 5.890 5.890 5.970 5.750 6.010 816,000 4,804,880 5.8883 5.890 5.890 5.970 5.750 6.010 816,000 5.8883 -2.16%
2026-03-06 0 6.020 6.020 6.050 5.850 6.100 696,000 4,194,540 6.0266 6.020 6.020 6.050 5.850 6.100 696,000 6.0266 2.91%
2026-03-05 0 5.850 5.850 6.000 5.780 5.980 662,000 3,874,660 5.8530 5.850 5.850 6.000 5.780 5.980 662,000 5.8530 3.17%
2026-03-04 0 5.670 5.660 5.730 5.640 5.850 474,000 2,718,560 5.7354 5.670 5.660 5.730 5.640 5.850 474,000 5.7354 -2.41%
2026-03-03 0 5.810 5.810 5.870 5.750 5.960 674,000 3,948,680 5.8586 5.810 5.810 5.870 5.750 5.960 674,000 5.8586 -2.02%
2026-03-02 0 5.930 5.920 5.930 5.930 6.080 900,000 5,385,060 5.9834 5.930 5.920 5.930 5.930 6.080 900,000 5.9834 -3.10%
2026-02-27 0 6.120 6.030 6.120 6.000 6.380 610,000 3,708,720 6.0799 6.120 6.030 6.120 6.000 6.380 610,000 6.0799 -1.29%
2026-02-26 0 6.200 6.140 6.200 6.140 6.350 535,034 3,340,211 6.2430 6.200 6.140 6.200 6.140 6.350 535,034 6.2430 -1.12%
2026-02-25 0 6.270 6.270 6.300 6.150 6.400 978,000 6,165,820 6.3045 6.270 6.270 6.300 6.150 6.400 978,000 6.3045 1.13%
2026-02-24 0 6.200 6.200 6.230 5.930 6.250 970,000 5,968,390 6.1530 6.200 6.200 6.230 5.930 6.250 970,000 6.1530 2.65%
2026-02-23 0 6.040 6.040 6.120 5.940 6.190 584,000 3,553,820 6.0853 6.040 6.040 6.120 5.940 6.190 584,000 6.0853 1.68%
2026-02-20 0 5.940 5.940 6.010 5.900 6.020 868,000 5,174,400 5.9613 5.940 5.940 6.010 5.900 6.020 868,000 5.9613 -3.73%
2026-02-16 0 6.170 6.150 6.190 6.000 6.170 210,000 1,281,240 6.1011 6.170 6.150 6.190 6.000 6.170 210,000 6.1011 0.98%
2026-02-13 0 6.110 6.090 6.130 6.010 6.180 416,000 2,537,880 6.1007 6.110 6.090 6.130 6.010 6.180 416,000 6.1007 -0.81%
2026-02-12 0 6.160 6.150 6.180 6.150 6.340 438,000 2,723,990 6.2192 6.160 6.150 6.180 6.150 6.340 438,000 6.2192 -1.60%
2026-02-11 0 6.260 6.260 6.330 5.940 6.340 1,038,000 6,514,200 6.2757 6.260 6.260 6.330 5.940 6.340 1,038,000 6.2757 4.68%
2026-02-10 0 5.980 5.980 6.080 5.980 6.150 522,000 3,143,680 6.0224 5.980 5.980 6.080 5.980 6.150 522,000 6.0224 -1.97%
2026-02-09 0 6.100 6.050 6.130 6.040 6.420 1,082,000 6,777,780 6.2641 6.100 6.050 6.130 6.040 6.420 1,082,000 6.2641 0.83%
2026-02-06 0 6.050 6.000 6.050 5.790 6.090 644,000 3,869,560 6.0086 6.050 6.000 6.050 5.790 6.090 644,000 6.0086 2.37%
2026-02-05 0 5.910 5.910 5.990 5.890 6.140 517,000 3,104,230 6.0043 5.910 5.910 5.990 5.890 6.140 517,000 6.0043 -4.68%
2026-02-04 0 6.200 6.150 6.200 6.150 6.390 1,340,000 8,369,360 6.2458 6.200 6.150 6.200 6.150 6.390 1,340,000 6.2458 1.64%
2026-02-03 0 6.100 6.100 6.120 5.910 6.200 770,000 4,698,940 6.1025 6.100 6.100 6.120 5.910 6.200 770,000 6.1025 3.39%
2026-02-02 0 5.900 5.860 5.900 5.720 5.960 708,000 4,126,400 5.8282 5.900 5.860 5.900 5.720 5.960 708,000 5.8282 -2.32%
2026-01-30 0 6.040 5.990 6.050 5.850 6.100 686,000 4,090,180 5.9624 6.040 5.990 6.050 5.850 6.100 686,000 5.9624 -0.33%
2026-01-29 0 6.060 6.000 6.060 5.920 6.090 542,298 3,275,417 6.0399 6.060 6.000 6.060 5.920 6.090 542,298 6.0399 0.50%
2026-01-28 0 6.030 5.950 6.040 5.820 6.040 608,000 3,628,210 5.9675 6.030 5.950 6.040 5.820 6.040 608,000 5.9675 3.08%
2026-01-27 0 5.850 5.820 5.850 5.790 5.970 662,000 3,879,860 5.8608 5.850 5.820 5.850 5.790 5.970 662,000 5.8608 -2.50%
2026-01-26 0 6.000 5.930 6.000 5.820 6.040 624,000 3,727,240 5.9731 6.000 5.930 6.000 5.820 6.040 624,000 5.9731 2.04%
2026-01-23 0 5.880 5.860 5.930 5.650 5.950 638,000 3,734,140 5.8529 5.880 5.860 5.930 5.650 5.950 638,000 5.8529 2.26%
2026-01-22 0 5.750 5.660 5.750 5.510 5.750 398,226 2,260,578 5.6766 5.750 5.660 5.750 5.510 5.750 398,226 5.6766 3.05%
2026-01-21 0 5.580 5.510 5.580 5.480 5.600 704,000 3,898,520 5.5377 5.580 5.510 5.580 5.480 5.600 704,000 5.5377 0.00%
2026-01-20 0 5.580 5.570 5.580 5.340 5.580 390,000 2,131,200 5.4646 5.580 5.570 5.580 5.340 5.580 390,000 5.4646 3.72%
2026-01-19 0 5.380 5.380 5.420 5.330 5.400 168,000 904,320 5.3829 5.380 5.380 5.420 5.330 5.400 168,000 5.3829 -0.92%
2026-01-16 0 5.430 5.340 5.440 5.340 5.440 58,000 312,180 5.3824 5.430 5.340 5.440 5.340 5.440 58,000 5.3824 -0.18%
2026-01-15 0 5.440 5.350 5.450 5.380 5.550 158,000 861,500 5.4525 5.440 5.350 5.450 5.380 5.550 158,000 5.4525 1.12%
2026-01-14 0 5.380 5.340 5.380 5.330 5.450 120,000 645,520 5.3793 5.380 5.340 5.380 5.330 5.450 120,000 5.3793 -1.65%
2026-01-13 0 5.470 5.470 5.480 5.330 5.480 238,000 1,294,260 5.4381 5.470 5.470 5.480 5.330 5.480 238,000 5.4381 3.21%
2026-01-12 0 5.300 5.290 5.300 5.260 5.440 600,000 3,186,900 5.3115 5.300 5.290 5.300 5.260 5.440 600,000 5.3115 -2.21%
2026-01-09 0 5.420 5.420 5.450 5.400 5.550 222,000 1,213,220 5.4650 5.420 5.420 5.450 5.400 5.550 222,000 5.4650 -1.28%
2026-01-08 0 5.490 5.420 5.490 5.400 5.550 302,000 1,648,080 5.4572 5.490 5.420 5.490 5.400 5.550 302,000 5.4572 -0.36%
2026-01-07 0 5.510 5.480 5.510 5.190 5.520 1,094,000 5,891,300 5.3851 5.510 5.480 5.510 5.190 5.520 1,094,000 5.3851 6.17%
2026-01-06 0 5.190 5.190 5.200 5.130 5.210 568,000 2,936,200 5.1694 5.190 5.190 5.200 5.130 5.210 568,000 5.1694 0.58%
2026-01-05 0 5.160 5.130 5.160 5.110 5.220 364,000 1,874,160 5.1488 5.160 5.130 5.160 5.110 5.220 364,000 5.1488 -1.34%
2026-01-02 0 5.230 5.170 5.230 5.120 5.240 122,000 633,880 5.1957 5.230 5.170 5.230 5.120 5.240 122,000 5.1957 -0.19%
2025-12-31 0 5.240 5.150 5.250 5.150 5.280 66,000 344,860 5.2252 5.240 5.150 5.250 5.150 5.280 66,000 5.2252 -0.95%
2025-12-30 0 5.290 5.230 5.290 5.220 5.330 350,000 1,839,640 5.2561 5.290 5.230 5.290 5.220 5.330 350,000 5.2561 2.32%
2025-12-29 0 5.170 5.170 5.200 5.010 5.230 160,000 823,140 5.1446 5.170 5.170 5.200 5.010 5.230 160,000 5.1446 2.17%
2025-12-24 0 5.060 4.980 5.090 4.990 5.060 50,984 255,980 5.0208 5.060 4.980 5.090 4.990 5.060 50,984 5.0208 0.40%
2025-12-23 0 5.040 4.910 5.050 4.910 5.120 608,000 3,057,920 5.0295 5.040 4.910 5.050 4.910 5.120 608,000 5.0295 -2.14%
2025-12-22 0 5.150 5.150 5.200 5.150 5.250 408,000 2,117,900 5.1909 5.150 5.150 5.200 5.150 5.250 408,000 5.1909 -1.90%
2025-12-19 0 5.250 5.250 5.300 5.250 5.350 1,108,000 5,852,980 5.2825 5.250 5.250 5.300 5.250 5.350 1,108,000 5.2825 -0.57%
2025-12-18 0 5.280 5.270 5.320 5.260 5.370 522,000 2,768,200 5.3031 5.280 5.270 5.320 5.260 5.370 522,000 5.3031 0.00%
2025-12-17 0 5.280 5.280 5.330 5.270 5.320 144,000 763,280 5.3006 5.280 5.280 5.330 5.270 5.320 144,000 5.3006 -0.19%
2025-12-16 0 5.290 5.290 5.330 5.250 5.340 174,000 920,260 5.2889 5.290 5.290 5.330 5.250 5.340 174,000 5.2889 -0.56%
2025-12-15 0 5.320 5.320 5.350 5.320 5.450 236,000 1,263,840 5.3553 5.320 5.320 5.350 5.320 5.450 236,000 5.3553 -2.03%
2025-12-12 0 5.430 5.360 5.430 5.310 5.430 250,000 1,340,020 5.3601 5.430 5.360 5.430 5.310 5.430 250,000 5.3601 0.74%
2025-12-11 0 5.390 5.380 5.410 5.310 5.590 418,000 2,262,620 5.4130 5.390 5.380 5.410 5.310 5.590 418,000 5.4130 -3.23%
2025-12-10 0 5.570 5.430 5.570 5.360 5.580 220,000 1,194,420 5.4292 5.570 5.430 5.570 5.360 5.580 220,000 5.4292 3.72%
2025-12-09 0 5.370 5.260 5.370 5.270 5.520 432,000 2,324,020 5.3797 5.370 5.260 5.370 5.270 5.520 432,000 5.3797 -2.72%
2025-12-08 0 5.520 5.520 5.570 5.480 5.660 204,000 1,129,650 5.5375 5.520 5.520 5.570 5.480 5.660 204,000 5.5375 -2.65%
2025-12-05 0 5.670 5.600 5.670 5.600 5.730 286,000 1,613,176 5.6405 5.670 5.600 5.670 5.600 5.730 286,000 5.6405 0.35%
2025-12-04 0 5.650 5.580 5.680 5.530 5.690 56,000 313,590 5.5998 5.650 5.580 5.680 5.530 5.690 56,000 5.5998 -0.88%
2025-12-03 0 5.700 5.600 5.730 5.600 5.700 130,000 734,430 5.6495 5.700 5.600 5.730 5.600 5.700 130,000 5.6495 -1.04%
2025-12-02 0 5.760 5.680 5.760 5.700 5.780 54,000 310,700 5.7537 5.760 5.680 5.760 5.700 5.780 54,000 5.7537 1.05%
2025-12-01 0 5.700 5.680 5.720 5.700 5.750 102,000 583,980 5.7253 5.700 5.680 5.720 5.700 5.750 102,000 5.7253 0.35%
2025-11-28 0 5.680 5.610 5.750 5.600 5.850 398,000 2,269,080 5.7012 5.680 5.610 5.750 5.600 5.850 398,000 5.7012 -0.87%
2025-11-27 0 5.730 5.600 5.730 5.530 5.780 378,000 2,133,780 5.6449 5.730 5.600 5.730 5.530 5.780 378,000 5.6449 1.78%
2025-11-26 0 5.630 5.630 5.700 5.500 5.670 74,000 416,160 5.6238 5.630 5.630 5.700 5.500 5.670 74,000 5.6238 0.90%
2025-11-25 0 5.580 5.530 5.580 5.530 5.800 196,000 1,108,140 5.6538 5.580 5.530 5.580 5.530 5.800 196,000 5.6538 0.54%
2025-11-24 0 5.550 5.510 5.550 5.480 5.690 178,000 992,160 5.5739 5.550 5.510 5.550 5.480 5.690 178,000 5.5739 -0.36%
2025-11-21 0 5.570 5.510 5.570 5.500 5.690 550,000 3,053,820 5.5524 5.570 5.510 5.570 5.500 5.690 550,000 5.5524 -3.63%
2025-11-20 0 5.780 5.710 5.780 5.620 5.800 348,000 1,976,960 5.6809 5.780 5.710 5.780 5.620 5.800 348,000 5.6809 0.52%
2025-11-19 0 5.750 5.750 5.770 5.670 5.830 446,000 2,570,220 5.7628 5.750 5.750 5.770 5.670 5.830 446,000 5.7628 0.00%
2025-11-18 0 5.750 5.640 5.750 5.630 5.850 552,000 3,151,780 5.7097 5.750 5.640 5.750 5.630 5.850 552,000 5.7097 -0.35%
2025-11-17 0 5.770 5.750 5.770 5.680 5.990 952,000 5,551,990 5.8319 5.770 5.750 5.770 5.680 5.990 952,000 5.8319 -0.69%
2025-11-14 0 5.810 5.810 5.820 5.420 6.060 2,440,000 14,248,540 5.8396 5.810 5.810 5.820 5.420 6.060 2,440,000 5.8396 6.02%
2025-11-13 0 5.480 5.480 5.520 5.140 5.630 1,948,000 10,564,730 5.4234 5.480 5.480 5.520 5.140 5.630 1,948,000 5.4234 8.09%
2025-11-12 0 5.070 5.020 5.140 5.030 5.130 88,000 447,300 5.0830 5.070 5.020 5.140 5.030 5.130 88,000 5.0830 0.20%
2025-11-11 0 5.060 5.010 5.110 5.000 5.080 88,000 442,300 5.0261 5.060 5.010 5.110 5.000 5.080 88,000 5.0261 -0.20%
2025-11-10 0 5.070 5.040 5.130 4.920 5.180 312,000 1,593,140 5.1062 5.070 5.040 5.130 4.920 5.180 312,000 5.1062 2.42%
2025-11-07 0 4.950 4.900 4.970 4.950 5.050 110,000 553,720 5.0338 4.950 4.900 4.970 4.950 5.050 110,000 5.0338 -1.98%
2025-11-06 0 5.050 5.000 5.070 4.870 5.050 258,000 1,287,160 4.9890 5.050 5.000 5.070 4.870 5.050 258,000 4.9890 1.61%
2025-11-05 0 4.970 4.940 4.970 4.900 5.000 92,000 456,200 4.9587 4.970 4.940 4.970 4.900 5.000 92,000 4.9587 0.40%
2025-11-04 0 4.950 4.950 4.990 4.800 5.040 688,000 3,400,840 4.9431 4.950 4.950 4.990 4.800 5.040 688,000 4.9431 3.12%
2025-11-03 0 4.800 4.800 4.810 4.660 4.850 440,000 2,088,900 4.7475 4.800 4.800 4.810 4.660 4.850 440,000 4.7475 1.91%
2025-10-31 0 4.710 4.710 4.750 4.690 4.830 224,000 1,064,780 4.7535 4.710 4.710 4.750 4.690 4.830 224,000 4.7535 -1.26%
2025-10-30 0 4.770 4.770 4.800 4.760 4.900 76,000 366,580 4.8234 4.770 4.770 4.800 4.760 4.900 76,000 4.8234 0.42%
2025-10-28 0 4.750 4.750 4.780 4.750 4.790 66,000 314,580 4.7664 4.750 4.750 4.780 4.750 4.790 66,000 4.7664 -0.84%
2025-10-27 0 4.790 4.790 4.870 4.740 4.830 202,000 968,560 4.7949 4.790 4.790 4.870 4.740 4.830 202,000 4.7949 1.05%
2025-10-24 0 4.740 4.740 4.830 4.740 4.780 72,000 342,340 4.7547 4.740 4.740 4.830 4.740 4.780 72,000 4.7547 0.00%
2025-10-23 0 4.740 4.740 4.800 4.710 4.770 88,000 416,320 4.7309 4.740 4.740 4.800 4.710 4.770 88,000 4.7309 -0.63%
2025-10-22 0 4.770 4.770 4.830 4.770 4.790 16,000 76,500 4.7813 4.770 4.770 4.830 4.770 4.790 16,000 4.7813 -0.63%
2025-10-21 0 4.800 4.800 4.830 4.780 4.840 128,000 613,900 4.7961 4.800 4.800 4.830 4.780 4.840 128,000 4.7961 -0.83%
2025-10-20 0 4.840 4.770 4.840 4.720 4.840 96,000 456,580 4.7560 4.840 4.770 4.840 4.720 4.840 96,000 4.7560 2.11%
2025-10-17 0 4.740 4.600 4.740 4.620 4.790 316,000 1,487,540 4.7074 4.740 4.600 4.740 4.620 4.790 316,000 4.7074 -0.84%
2025-10-16 0 4.780 4.760 4.780 4.700 4.890 194,000 922,360 4.7544 4.780 4.760 4.780 4.700 4.890 194,000 4.7544 -0.42%
2025-10-15 0 4.800 4.800 4.950 4.750 4.920 124,000 593,160 4.7835 4.800 4.800 4.950 4.750 4.920 124,000 4.7835 1.05%
2025-10-14 0 4.750 4.700 4.790 4.700 4.940 360,000 1,733,150 4.8143 4.750 4.700 4.790 4.700 4.940 360,000 4.8143 -2.06%
2025-10-13 0 4.850 4.810 4.880 4.740 4.870 226,625 1,087,362 4.7981 4.850 4.810 4.880 4.740 4.870 226,625 4.7981 -2.22%
2025-10-10 0 4.960 4.960 5.000 4.950 5.070 248,000 1,241,460 5.0059 4.960 4.960 5.000 4.950 5.070 248,000 5.0059 -3.12%
2025-10-09 0 5.120 5.120 5.160 5.060 5.160 274,000 1,398,140 5.1027 5.120 5.120 5.160 5.060 5.160 274,000 5.1027 0.20%
2025-10-08 0 5.110 5.110 5.160 5.100 5.160 122,000 626,220 5.1330 5.110 5.110 5.160 5.100 5.160 122,000 5.1330 -0.97%
2025-10-06 0 5.160 5.160 5.230 5.150 5.180 120,000 620,180 5.1682 5.160 5.160 5.230 5.150 5.180 120,000 5.1682 -0.19%
2025-10-03 0 5.170 5.160 5.210 5.160 5.280 152,000 796,170 5.2380 5.170 5.160 5.210 5.160 5.280 152,000 5.2380 -2.08%
2025-10-02 0 5.280 5.280 5.310 5.200 5.340 202,000 1,063,440 5.2646 5.280 5.280 5.310 5.200 5.340 202,000 5.2646 0.76%
2025-09-30 0 5.240 5.220 5.300 5.170 5.260 168,000 877,820 5.2251 5.240 5.220 5.300 5.170 5.260 168,000 5.2251 -1.13%
2025-09-29 0 5.300 5.290 5.300 5.110 5.350 256,000 1,344,620 5.2524 5.300 5.290 5.300 5.110 5.350 256,000 5.2524 2.51%
2025-09-26 0 5.170 5.110 5.200 5.060 5.180 294,000 1,505,480 5.1207 5.170 5.110 5.200 5.060 5.180 294,000 5.1207 0.98%
2025-09-25 0 5.120 5.080 5.120 5.040 5.130 132,000 670,840 5.0821 5.120 5.080 5.120 5.040 5.130 132,000 5.0821 -0.19%
2025-09-24 0 5.130 5.100 5.150 4.980 5.130 40,000 202,700 5.0675 5.130 5.100 5.150 4.980 5.130 40,000 5.0675 1.18%
2025-09-23 0 5.070 5.050 5.080 4.930 5.180 524,000 2,649,660 5.0566 5.070 5.050 5.080 4.930 5.180 524,000 5.0566 -2.50%
2025-09-22 0 5.200 5.200 5.240 5.190 5.300 102,000 531,380 5.2096 5.200 5.200 5.240 5.190 5.300 102,000 5.2096 -1.89%
2025-09-19 0 5.300 5.210 5.310 5.180 5.310 356,000 1,876,480 5.2710 5.300 5.210 5.310 5.180 5.310 356,000 5.2710 1.92%
2025-09-18 0 5.200 5.200 5.300 5.200 5.340 154,000 808,620 5.2508 5.200 5.200 5.300 5.200 5.340 154,000 5.2508 -2.44%
2025-09-17 0 5.330 5.310 5.340 5.210 5.330 216,000 1,137,000 5.2639 5.330 5.310 5.340 5.210 5.330 216,000 5.2639 -0.19%
2025-09-16 0 5.340 5.310 5.360 5.170 5.350 434,000 2,279,980 5.2534 5.340 5.310 5.360 5.170 5.350 434,000 5.2534 2.10%
2025-09-15 0 5.230 5.230 5.380 5.230 5.390 200,000 1,061,880 5.3094 5.230 5.230 5.380 5.230 5.390 200,000 5.3094 -2.97%
2025-09-12 0 5.390 5.320 5.390 5.200 5.450 470,000 2,516,860 5.3550 5.390 5.320 5.390 5.200 5.450 470,000 5.3550 4.26%
2025-09-11 0 5.170 5.170 5.210 5.150 5.260 346,000 1,797,540 5.1952 5.170 5.170 5.210 5.150 5.260 346,000 5.1952 -2.08%
2025-09-10 0 5.280 5.260 5.300 5.250 5.330 162,000 856,440 5.2867 5.280 5.260 5.300 5.250 5.330 162,000 5.2867 0.00%
2025-09-09 0 5.280 5.250 5.280 5.200 5.310 96,000 504,600 5.2563 5.280 5.250 5.280 5.200 5.310 96,000 5.2563 -0.38%
2025-09-08 0 5.300 5.280 5.300 5.170 5.430 456,000 2,426,820 5.3220 5.300 5.280 5.300 5.170 5.430 456,000 5.3220 -1.12%
2025-09-05 0 5.360 5.300 5.360 5.100 5.380 454,000 2,417,720 5.3254 5.360 5.300 5.360 5.100 5.380 454,000 5.3254 4.89%
2025-09-04 0 5.110 5.060 5.120 5.050 5.220 386,000 1,963,320 5.0863 5.110 5.060 5.120 5.050 5.220 386,000 5.0863 -1.35%
2025-09-03 0 5.180 5.180 5.240 5.110 5.290 584,000 3,044,240 5.2127 5.180 5.180 5.240 5.110 5.290 584,000 5.2127 0.97%
2025-09-02 0 5.130 5.100 5.200 5.130 5.200 264,000 1,360,060 5.1517 5.130 5.100 5.200 5.130 5.200 264,000 5.1517 -2.10%
2025-09-01 0 5.240 5.210 5.250 5.210 5.260 234,000 1,225,760 5.2383 5.240 5.210 5.250 5.210 5.260 234,000 5.2383 -0.19%
2025-08-29 0 5.250 5.250 5.340 5.200 5.400 378,000 1,997,400 5.2841 5.250 5.250 5.340 5.200 5.400 378,000 5.2841 -0.76%
2025-08-28 0 5.290 5.250 5.300 5.150 5.300 316,000 1,651,800 5.2272 5.290 5.250 5.300 5.150 5.300 316,000 5.2272 -1.67%
2025-08-27 0 5.380 5.320 5.380 5.320 5.550 276,000 1,507,920 5.4635 5.380 5.320 5.380 5.320 5.550 276,000 5.4635 -2.71%
2025-08-26 0 5.530 5.480 5.530 5.480 5.570 256,000 1,413,420 5.5212 5.530 5.480 5.530 5.480 5.570 256,000 5.5212 1.10%
2025-08-25 0 5.470 5.470 5.490 5.260 5.500 432,000 2,338,400 5.4130 5.470 5.470 5.490 5.260 5.500 432,000 5.4130 3.60%
2025-08-22 0 5.280 5.280 5.310 5.140 5.370 630,000 3,315,720 5.2630 5.280 5.280 5.310 5.140 5.370 630,000 5.2630 -1.31%
2025-08-21 0 5.350 5.350 5.360 5.350 5.650 996,000 5,485,620 5.5077 5.350 5.350 5.360 5.350 5.650 996,000 5.5077 -0.37%
2025-08-20 0 5.370 5.360 5.390 4.990 5.400 1,578,000 8,181,160 5.1845 5.370 5.360 5.390 4.990 5.400 1,578,000 5.1845 5.29%
2025-08-19 0 5.100 5.050 5.100 5.000 5.250 862,000 4,391,100 5.0941 5.100 5.050 5.100 5.000 5.250 862,000 5.0941 -1.45%
2025-08-18 0 5.370 5.340 5.370 5.230 5.370 640,000 3,396,560 5.3071 5.175 5.146 5.175 5.040 5.175 664,116 5.1144 3.47%
2025-08-15 0 5.190 5.190 5.220 5.080 5.250 718,000 3,715,980 5.1755 5.002 5.002 5.030 4.896 5.059 745,055 4.9875 1.76%
2025-08-14 0 5.100 5.080 5.110 5.040 5.200 554,000 2,840,400 5.1271 4.915 4.896 4.924 4.857 5.011 574,875 4.9409 -0.78%
2025-08-13 0 5.140 5.130 5.140 5.030 5.250 732,929 3,786,357 5.1661 4.953 4.944 4.953 4.847 5.059 760,547 4.9785 2.59%
2025-08-12 0 5.010 5.010 5.020 4.940 5.040 436,000 2,183,120 5.0072 4.828 4.828 4.838 4.761 4.857 452,429 4.8253 0.40%
2025-08-11 0 4.990 4.980 4.990 4.890 5.000 698,000 3,453,620 4.9479 4.809 4.799 4.809 4.712 4.818 724,301 4.7682 2.89%
2025-08-08 0 4.850 4.850 4.900 4.760 4.950 1,126,000 5,474,960 4.8623 4.674 4.674 4.722 4.587 4.770 1,168,429 4.6857 1.25%
2025-08-07 0 4.790 4.790 4.800 4.310 4.870 1,578,000 7,402,220 4.6909 4.616 4.616 4.626 4.153 4.693 1,637,461 4.5205 11.14%
2025-08-06 0 4.310 4.250 4.320 4.220 4.400 448,000 1,922,100 4.2904 4.153 4.096 4.163 4.067 4.240 464,881 4.1346 -1.60%
2025-08-05 0 4.380 4.320 4.380 4.260 4.540 722,000 3,184,220 4.4103 4.221 4.163 4.221 4.105 4.375 749,206 4.2501 -1.13%
2025-08-04 0 4.430 4.400 4.440 4.220 4.490 1,506,000 6,624,500 4.3987 4.269 4.240 4.279 4.067 4.327 1,562,748 4.2390 6.24%
2025-08-01 0 4.170 4.150 4.180 4.130 4.210 490,000 2,047,560 4.1787 4.019 3.999 4.028 3.980 4.057 508,464 4.0270 0.48%
2025-07-31 0 4.150 4.150 4.190 4.120 4.160 274,000 1,134,100 4.1391 3.999 3.999 4.038 3.970 4.009 284,325 3.9888 -1.89%
2025-07-30 0 4.230 4.170 4.230 4.160 4.240 504,000 2,105,460 4.1775 4.076 4.019 4.076 4.009 4.086 522,991 4.0258 0.00%
2025-07-29 0 4.230 4.220 4.320 4.200 4.310 250,000 1,063,700 4.2548 4.076 4.067 4.163 4.047 4.153 259,420 4.1003 -1.86%
2025-07-28 0 4.310 4.310 4.420 4.310 4.440 114,000 497,760 4.3663 4.153 4.153 4.259 4.153 4.279 118,296 4.2078 -2.71%
2025-07-25 0 4.430 4.420 4.460 4.300 4.480 70,000 309,960 4.4280 4.269 4.259 4.298 4.144 4.317 72,638 4.2672 -0.89%
2025-07-24 0 4.470 4.420 4.480 4.390 4.480 208,000 928,200 4.4625 4.308 4.259 4.317 4.231 4.317 215,838 4.3005 1.82%
2025-07-23 0 4.390 4.310 4.400 4.340 4.400 232,000 1,016,620 4.3820 4.231 4.153 4.240 4.182 4.240 240,742 4.2229 1.15%
2025-07-22 0 4.340 4.330 4.380 4.270 4.390 164,000 712,540 4.3448 4.182 4.173 4.221 4.115 4.231 170,180 4.1870 1.17%
2025-07-21 0 4.290 4.280 4.300 4.230 4.290 158,000 674,120 4.2666 4.134 4.125 4.144 4.076 4.134 163,954 4.1117 -1.61%
2025-07-18 0 4.360 4.270 4.370 4.260 4.360 88,000 376,340 4.2766 4.202 4.115 4.211 4.105 4.202 91,316 4.1213 -0.23%
2025-07-17 0 4.370 4.340 4.370 4.260 4.370 108,000 464,080 4.2970 4.211 4.182 4.211 4.105 4.211 112,070 4.1410 1.16%
2025-07-16 0 4.320 4.300 4.320 4.300 4.400 132,000 576,000 4.3636 4.163 4.144 4.163 4.144 4.240 136,974 4.2052 -2.26%
2025-07-15 0 4.420 4.400 4.450 4.310 4.450 520,000 2,283,820 4.3920 4.259 4.240 4.288 4.153 4.288 539,594 4.2325 2.31%
2025-07-14 0 4.320 4.310 4.320 4.020 4.380 1,728,000 7,386,220 4.2744 4.163 4.153 4.163 3.874 4.221 1,793,113 4.1192 9.37%
2025-07-11 0 3.950 3.950 3.980 3.950 4.030 444,000 1,756,620 3.9564 3.807 3.807 3.835 3.807 3.884 460,730 3.8127 0.51%
2025-07-10 0 3.930 3.930 3.990 3.920 3.990 340,000 1,338,660 3.9372 3.787 3.787 3.845 3.778 3.845 352,812 3.7943 -0.25%
2025-07-09 0 3.940 3.940 3.950 3.930 3.940 56,000 220,500 3.9375 3.797 3.797 3.807 3.787 3.797 58,110 3.7945 1.03%
2025-07-08 0 3.900 3.900 3.960 3.900 3.910 80,000 312,300 3.9038 3.758 3.758 3.816 3.758 3.768 83,014 3.7620 0.00%
2025-07-07 0 3.900 3.870 3.900 3.900 3.950 324,000 1,267,300 3.9114 3.758 3.729 3.758 3.758 3.807 336,209 3.7694 0.00%
2025-07-04 0 3.900 3.890 3.920 3.890 3.940 42,000 163,580 3.8948 3.758 3.749 3.778 3.749 3.797 43,583 3.7533 -1.76%
2025-07-03 0 3.970 3.850 3.960 3.900 3.980 92,000 363,060 3.9463 3.826 3.710 3.816 3.758 3.835 95,467 3.8030 1.02%
2025-07-02 0 3.930 3.900 3.930 3.760 3.980 568,000 2,227,740 3.9221 3.787 3.758 3.787 3.623 3.835 589,403 3.7797 4.24%
2025-06-30 0 3.770 3.750 3.790 3.770 3.860 178,000 682,140 3.8322 3.633 3.614 3.652 3.633 3.720 184,707 3.6931 -0.53%
2025-06-27 0 3.790 3.780 3.800 3.780 3.790 24,000 91,400 3.8083 3.652 3.643 3.662 3.643 3.652 24,904 3.6700 -0.79%
2025-06-26 0 3.820 3.780 3.820 3.780 3.850 54,000 206,040 3.8156 3.681 3.643 3.681 3.643 3.710 56,035 3.6770 0.00%
2025-06-25 0 3.820 3.800 3.820 3.770 3.820 152,000 574,720 3.7811 3.681 3.662 3.681 3.633 3.681 157,728 3.6438 1.60%
2025-06-24 0 3.760 3.750 3.780 3.750 3.780 194,000 728,720 3.7563 3.623 3.614 3.643 3.614 3.643 201,310 3.6199 0.53%
2025-06-23 0 3.740 3.740 3.750 3.690 3.740 332,000 1,234,420 3.7181 3.604 3.604 3.614 3.556 3.604 344,510 3.5831 1.08%
2025-06-20 0 3.700 3.690 3.700 3.670 3.700 198,000 731,840 3.6962 3.566 3.556 3.566 3.537 3.566 205,461 3.5619 0.82%
2025-06-19 0 3.670 3.660 3.680 3.660 3.700 116,000 427,260 3.6833 3.537 3.527 3.546 3.527 3.566 120,371 3.5495 -0.81%
2025-06-18 0 3.700 3.690 3.700 3.680 3.700 290,000 1,072,400 3.6979 3.566 3.556 3.566 3.546 3.566 300,928 3.5636 0.54%
2025-06-17 0 3.680 3.680 3.690 3.660 3.700 84,000 309,360 3.6829 3.546 3.546 3.556 3.527 3.566 87,165 3.5491 0.55%
2025-06-16 0 3.660 3.660 3.680 3.620 3.680 430,000 1,575,360 3.6636 3.527 3.527 3.546 3.489 3.546 446,203 3.5306 1.10%
2025-06-13 0 3.620 3.620 3.640 3.620 3.650 172,000 624,940 3.6334 3.489 3.489 3.508 3.489 3.517 178,481 3.5014 -0.82%
2025-06-12 0 3.650 3.640 3.650 3.630 3.650 240,000 873,820 3.6409 3.517 3.508 3.517 3.498 3.517 249,043 3.5087 0.00%
2025-06-11 0 3.650 3.640 3.660 3.630 3.650 486,000 1,771,160 3.6444 3.517 3.508 3.527 3.498 3.517 504,313 3.5120 0.00%
2025-06-10 0 3.650 3.640 3.650 3.630 3.670 186,000 678,320 3.6469 3.517 3.508 3.517 3.498 3.537 193,009 3.5145 0.00%
2025-06-09 0 3.650 3.650 3.680 3.610 3.680 772,000 2,812,140 3.6427 3.517 3.517 3.546 3.479 3.546 801,090 3.5104 1.11%
2025-06-06 0 3.610 3.610 3.620 3.610 3.620 88,000 318,140 3.6152 3.479 3.479 3.489 3.479 3.489 91,316 3.4839 -0.28%
2025-06-05 0 3.620 3.610 3.620 3.600 3.630 258,000 934,700 3.6229 3.489 3.479 3.489 3.469 3.498 267,722 3.4913 0.00%
2025-06-04 0 3.620 3.600 3.620 3.590 3.620 90,000 324,820 3.6091 3.489 3.469 3.489 3.460 3.489 93,391 3.4781 0.56%
2025-06-03 0 3.600 3.600 3.630 3.560 3.650 266,000 961,000 3.6128 3.469 3.469 3.498 3.431 3.517 276,023 3.4816 0.56%
2025-06-02 0 3.580 3.580 3.610 3.570 3.640 18,000 65,060 3.6144 3.450 3.450 3.479 3.440 3.508 18,678 3.4832 -1.65%
2025-05-30 0 3.640 3.600 3.650 3.570 3.650 398,000 1,434,460 3.6042 3.508 3.469 3.517 3.440 3.517 412,997 3.4733 -0.27%
2025-05-29 0 3.650 3.640 3.650 3.600 3.660 166,000 603,140 3.6334 3.517 3.508 3.517 3.469 3.527 172,255 3.5014 1.39%
2025-05-28 0 3.600 3.590 3.620 3.590 3.600 76,000 273,360 3.5968 3.469 3.460 3.489 3.460 3.469 78,864 3.4662 1.12%
2025-05-27 0 3.560 3.560 3.580 3.560 3.580 286,000 1,021,040 3.5701 3.431 3.431 3.450 3.431 3.450 296,777 3.4404 0.28%
2025-05-26 0 3.550 3.550 3.590 3.550 3.560 48,000 170,620 3.5546 3.421 3.421 3.460 3.421 3.431 49,809 3.4255 0.28%
2025-05-23 0 3.540 3.540 3.550 3.540 3.570 22,000 78,140 3.5518 3.411 3.411 3.421 3.411 3.440 22,829 3.4228 -0.28%
2025-05-22 0 3.550 3.540 3.590 3.550 3.550 18,000 63,900 3.5500 3.421 3.411 3.460 3.421 3.421 18,678 3.4211 -1.11%
2025-05-21 0 3.590 3.510 3.590 3.500 3.600 54,000 191,940 3.5544 3.460 3.383 3.460 3.373 3.469 56,035 3.4254 0.84%
2025-05-20 0 3.560 3.530 3.560 3.500 3.560 150,000 528,200 3.5213 3.431 3.402 3.431 3.373 3.431 155,652 3.3935 0.56%
2025-05-19 0 3.540 3.520 3.550 3.540 3.590 128,000 454,540 3.5511 3.411 3.392 3.421 3.411 3.460 132,823 3.4221 0.28%
2025-05-16 0 3.530 3.500 3.560 3.460 3.550 126,000 445,560 3.5362 3.402 3.373 3.431 3.334 3.421 130,748 3.4078 0.28%
2025-05-15 0 3.520 3.510 3.550 3.480 3.620 90,000 316,660 3.5184 3.392 3.383 3.421 3.354 3.489 93,391 3.3907 1.73%
2025-05-14 0 3.460 3.450 3.520 3.450 3.500 254,000 881,240 3.4694 3.334 3.325 3.392 3.325 3.373 263,571 3.3435 0.87%
2025-05-13 0 3.430 3.430 3.540 3.410 3.500 128,000 444,280 3.4709 3.305 3.305 3.411 3.286 3.373 132,823 3.3449 -0.87%
2025-05-12 0 3.460 3.450 3.470 3.420 3.470 140,000 482,600 3.4471 3.334 3.325 3.344 3.296 3.344 145,275 3.3220 0.29%
2025-05-09 0 3.600 3.590 3.600 3.530 3.600 152,000 545,160 3.5866 3.325 3.315 3.325 3.260 3.325 164,585 3.3123 0.84%
2025-05-08 0 3.570 3.560 3.580 3.550 3.650 128,000 460,120 3.5947 3.297 3.288 3.306 3.279 3.371 138,598 3.3198 0.00%
2025-05-07 0 3.570 3.570 3.630 3.550 3.590 108,000 386,140 3.5754 3.297 3.297 3.352 3.279 3.315 116,942 3.3020 0.85%
2025-05-06 0 3.540 3.530 3.540 3.500 3.540 658,000 2,319,760 3.5255 3.269 3.260 3.269 3.232 3.269 712,481 3.2559 1.14%
2025-05-02 0 3.500 3.480 3.500 3.410 3.600 226,000 795,760 3.5211 3.232 3.214 3.232 3.149 3.325 244,712 3.2518 0.29%
2025-04-30 0 3.490 3.490 3.500 3.490 3.600 406,000 1,433,740 3.5314 3.223 3.223 3.232 3.223 3.325 439,616 3.2613 -3.06%
2025-04-29 0 3.600 3.590 3.600 3.560 3.630 428,000 1,536,840 3.5907 3.325 3.315 3.325 3.288 3.352 463,437 3.3162 -0.55%
2025-04-28 0 3.620 3.620 3.630 3.620 3.630 12,000 43,480 3.6233 3.343 3.343 3.352 3.343 3.352 12,994 3.3463 -0.28%
2025-04-25 0 3.630 3.620 3.650 3.600 3.650 144,000 520,880 3.6172 3.352 3.343 3.371 3.325 3.371 155,923 3.3406 0.28%
2025-04-24 0 3.620 3.620 3.690 3.600 3.620 24,000 86,540 3.6058 3.343 3.343 3.408 3.325 3.343 25,987 3.3301 -2.16%
2025-04-23 0 3.700 3.620 3.700 3.500 3.740 348,000 1,256,260 3.6099 3.417 3.343 3.417 3.232 3.454 376,814 3.3339 6.02%
2025-04-22 0 3.490 3.490 3.540 3.460 3.530 1,048,000 3,664,180 3.4964 3.223 3.223 3.269 3.195 3.260 1,134,772 3.2290 -1.69%
2025-04-17 0 3.550 3.550 3.600 3.500 3.560 454,000 1,598,460 3.5208 3.279 3.279 3.325 3.232 3.288 491,590 3.2516 -0.28%
2025-04-16 0 3.560 3.560 3.660 3.560 3.570 36,000 128,260 3.5628 3.288 3.288 3.380 3.288 3.297 38,981 3.2903 -0.56%
2025-04-15 0 3.580 3.580 3.630 3.550 3.610 216,000 771,660 3.5725 3.306 3.306 3.352 3.279 3.334 233,884 3.2993 -1.38%
2025-04-14 0 3.630 3.600 3.740 3.550 3.630 438,000 1,568,040 3.5800 3.352 3.325 3.454 3.279 3.352 474,265 3.3063 1.68%
2025-04-11 0 3.570 3.540 3.620 3.550 3.590 50,000 178,940 3.5788 3.297 3.269 3.343 3.279 3.315 54,140 3.3051 -0.28%
2025-04-10 0 3.580 3.580 3.630 3.580 3.680 158,000 570,720 3.6122 3.306 3.306 3.352 3.306 3.399 171,082 3.3359 1.13%
2025-04-09 0 3.540 3.520 3.550 3.460 3.540 132,000 463,700 3.5129 3.269 3.251 3.279 3.195 3.269 142,929 3.2443 -1.67%
2025-04-08 0 3.600 3.500 3.600 3.480 3.680 244,000 867,600 3.5557 3.325 3.232 3.325 3.214 3.399 264,203 3.2838 4.05%
2025-04-07 0 3.460 3.450 3.460 3.450 3.860 424,000 1,547,080 3.6488 3.195 3.186 3.195 3.186 3.565 459,106 3.3698 -11.73%
2025-04-03 0 3.920 3.890 3.950 3.870 3.920 113,999 443,676 3.8919 3.620 3.593 3.648 3.574 3.620 123,438 3.5943 -0.25%
2025-04-02 0 3.930 3.900 3.930 3.900 3.930 168,000 657,340 3.9127 3.629 3.602 3.629 3.602 3.629 181,910 3.6135 0.77%
2025-04-01 0 3.900 3.880 3.900 3.870 3.930 372,000 1,452,560 3.9047 3.602 3.583 3.602 3.574 3.629 402,801 3.6062 -1.02%
2025-03-31 0 3.940 3.940 3.960 3.930 4.000 204,000 809,280 3.9671 3.639 3.639 3.657 3.629 3.694 220,891 3.6637 -0.76%
2025-03-28 0 3.970 3.930 3.990 3.970 4.020 144,000 574,860 3.9921 3.666 3.629 3.685 3.666 3.713 155,923 3.6868 -0.25%
2025-03-27 0 3.980 3.970 4.000 3.970 4.000 194,000 773,840 3.9889 3.676 3.666 3.694 3.666 3.694 210,063 3.6839 0.00%
2025-03-26 0 3.980 3.980 3.990 3.970 4.000 140,000 557,680 3.9834 3.676 3.676 3.685 3.666 3.694 151,592 3.6788 1.02%
2025-03-25 0 3.940 3.930 3.940 3.860 3.950 100,000 392,340 3.9234 3.639 3.629 3.639 3.565 3.648 108,280 3.6234 0.51%
2025-03-24 0 3.920 3.910 3.930 3.880 3.960 358,000 1,404,020 3.9218 3.620 3.611 3.629 3.583 3.657 387,642 3.6220 -1.51%
2025-03-21 0 3.980 3.970 3.980 3.960 4.000 454,000 1,805,060 3.9759 3.676 3.666 3.676 3.657 3.694 491,590 3.6719 -0.75%
2025-03-20 0 4.010 3.980 4.010 4.000 4.040 128,000 513,620 4.0127 3.703 3.676 3.703 3.694 3.731 138,598 3.7058 0.25%
2025-03-19 0 4.000 4.000 4.040 3.960 4.010 624,000 2,475,460 3.9671 3.694 3.694 3.731 3.657 3.703 675,666 3.6637 0.25%
2025-03-18 0 3.990 3.950 3.990 3.950 4.020 521,225 2,074,046 3.9792 3.685 3.648 3.685 3.648 3.713 564,381 3.6749 0.00%
2025-03-17 0 3.990 3.960 3.990 3.960 4.000 582,000 2,314,460 3.9767 3.685 3.657 3.685 3.657 3.694 630,188 3.6726 0.76%
2025-03-14 0 3.960 3.960 4.000 3.960 4.080 1,068,000 4,264,300 3.9928 3.657 3.657 3.694 3.657 3.768 1,156,428 3.6875 -1.98%
2025-03-13 0 4.040 4.040 4.090 4.010 4.060 300,000 1,213,960 4.0465 3.731 3.731 3.777 3.703 3.750 324,839 3.7371 -0.25%
2025-03-12 0 4.050 4.000 4.050 3.990 4.050 204,000 817,340 4.0066 3.740 3.694 3.740 3.685 3.740 220,891 3.7002 1.25%
2025-03-11 0 4.000 3.990 4.000 3.980 4.020 274,000 1,096,360 4.0013 3.694 3.685 3.694 3.676 3.713 296,687 3.6953 -0.74%
2025-03-10 0 4.030 4.020 4.050 4.000 4.060 168,000 674,880 4.0171 3.722 3.713 3.740 3.694 3.750 181,910 3.7100 -0.74%
2025-03-07 0 4.060 4.040 4.060 4.030 4.080 404,000 1,636,800 4.0515 3.750 3.731 3.750 3.722 3.768 437,450 3.7417 0.00%
2025-03-06 0 4.060 4.050 4.060 3.910 4.300 2,012,000 8,124,360 4.0380 3.750 3.740 3.750 3.611 3.971 2,178,589 3.7292 -3.33%
2025-03-05 0 4.200 4.200 4.250 4.140 4.200 332,000 1,382,520 4.1642 3.879 3.879 3.925 3.823 3.879 359,489 3.8458 0.72%
2025-03-04 0 4.170 4.140 4.170 4.130 4.220 152,000 635,080 4.1782 3.851 3.823 3.851 3.814 3.897 164,585 3.8587 -1.88%
2025-03-03 0 4.250 4.240 4.250 4.240 4.270 402,000 1,708,760 4.2506 3.925 3.916 3.925 3.916 3.943 435,285 3.9256 1.19%
2025-02-28 0 4.200 4.200 4.230 4.160 4.260 406,000 1,713,580 4.2206 3.879 3.879 3.907 3.842 3.934 439,616 3.8979 0.72%
2025-02-27 0 4.170 4.170 4.210 4.150 4.280 618,000 2,597,860 4.2037 3.851 3.851 3.888 3.833 3.953 669,169 3.8822 0.48%
2025-02-26 0 4.150 4.120 4.160 4.060 4.160 324,000 1,337,060 4.1267 3.833 3.805 3.842 3.750 3.842 350,826 3.8112 2.22%
2025-02-25 0 4.060 4.060 4.120 4.050 4.140 249,000 1,022,210 4.1053 3.750 3.750 3.805 3.740 3.823 269,617 3.7913 -2.17%
2025-02-24 0 4.150 4.150 4.180 4.150 4.290 339,000 1,428,140 4.2128 3.833 3.833 3.860 3.833 3.962 367,068 3.8907 -0.95%
2025-02-21 0 4.190 4.150 4.200 3.980 4.190 678,000 2,772,480 4.0892 3.870 3.833 3.879 3.676 3.870 734,137 3.7765 5.28%
2025-02-20 0 3.980 3.980 4.000 3.960 4.070 460,000 1,845,560 4.0121 3.676 3.676 3.694 3.657 3.759 498,087 3.7053 -2.21%
2025-02-19 0 4.070 4.050 4.070 3.950 4.070 632,000 2,555,060 4.0428 3.759 3.740 3.759 3.648 3.759 684,328 3.7337 1.75%
2025-02-18 0 4.000 3.960 4.000 3.940 4.000 182,000 722,380 3.9691 3.694 3.657 3.694 3.639 3.694 197,069 3.6656 0.25%
2025-02-17 0 3.990 3.970 3.990 3.970 4.010 126,000 502,180 3.9856 3.685 3.666 3.685 3.666 3.703 136,433 3.6808 -0.99%
2025-02-14 0 4.030 4.010 4.030 4.000 4.030 165,905 665,763 4.0129 3.722 3.703 3.722 3.694 3.722 179,642 3.7061 0.75%
2025-02-13 0 4.000 4.000 4.020 3.980 4.040 236,000 944,660 4.0028 3.694 3.694 3.713 3.676 3.731 255,540 3.6967 0.50%
2025-02-12 0 3.980 3.960 3.980 3.940 4.000 272,000 1,077,940 3.9630 3.676 3.657 3.676 3.639 3.694 294,521 3.6600 0.25%
2025-02-11 0 3.970 3.970 3.990 3.970 4.040 202,000 807,100 3.9955 3.666 3.666 3.685 3.666 3.731 218,725 3.6900 -1.73%
2025-02-10 0 4.040 4.020 4.040 4.010 4.050 210,000 848,998 4.0428 3.731 3.713 3.731 3.703 3.740 227,388 3.7337 -0.25%
2025-02-07 0 4.050 4.010 4.050 4.000 4.050 146,000 588,620 4.0316 3.740 3.703 3.740 3.694 3.740 158,088 3.7234 1.25%
2025-02-06 0 4.000 3.980 4.000 4.000 4.070 408,000 1,648,660 4.0408 3.694 3.676 3.694 3.694 3.759 441,781 3.7318 0.25%
2025-02-05 0 3.990 3.980 4.050 3.980 4.050 212,000 853,780 4.0273 3.685 3.676 3.740 3.676 3.740 229,553 3.7193 -0.99%
2025-02-04 0 4.030 3.970 4.030 3.970 4.030 144,000 574,800 3.9917 3.722 3.666 3.722 3.666 3.722 155,923 3.6864 1.77%
2025-02-03 0 3.960 3.960 4.040 3.950 4.040 380,000 1,518,880 3.9971 3.657 3.657 3.731 3.648 3.731 411,463 3.6914 -1.49%
2025-01-28 0 4.020 3.960 4.020 3.920 4.030 396,000 1,566,500 3.9558 3.713 3.657 3.713 3.620 3.722 428,788 3.6533 2.55%
2025-01-27 0 3.920 3.920 3.930 3.850 3.950 1,420,000 5,536,680 3.8991 3.620 3.620 3.629 3.556 3.648 1,537,573 3.6009 2.08%
2025-01-24 0 3.840 3.830 3.840 3.800 3.920 816,000 3,156,140 3.8678 3.546 3.537 3.546 3.509 3.620 883,563 3.5721 2.40%
2025-01-23 0 3.750 3.740 3.780 3.740 3.780 194,000 727,820 3.7516 3.463 3.454 3.491 3.454 3.491 210,063 3.4648 -0.79%
2025-01-22 0 3.780 3.770 3.810 3.660 3.810 66,000 246,540 3.7355 3.491 3.482 3.519 3.380 3.519 71,465 3.4498 2.16%
2025-01-21 0 3.700 3.700 3.710 3.700 3.760 486,000 1,814,700 3.7340 3.417 3.417 3.426 3.417 3.472 526,240 3.4484 -1.33%
2025-01-20 0 3.750 3.730 3.780 3.710 3.780 294,000 1,105,300 3.7595 3.463 3.445 3.491 3.426 3.491 318,343 3.4720 -0.79%
2025-01-17 0 3.780 3.760 3.780 3.780 3.780 22,000 83,160 3.7800 3.491 3.472 3.491 3.491 3.491 23,822 3.4910 -0.26%
2025-01-16 0 3.790 3.760 3.790 3.750 3.800 42,000 158,980 3.7852 3.500 3.472 3.500 3.463 3.509 45,478 3.4958 1.07%
2025-01-15 0 3.750 3.750 3.790 3.720 3.810 32,000 121,120 3.7850 3.463 3.463 3.500 3.436 3.519 34,650 3.4956 -0.79%
2025-01-14 0 3.780 3.780 3.820 3.700 3.800 197,910 747,087 3.7749 3.491 3.491 3.528 3.417 3.509 214,296 3.4862 2.16%
2025-01-13 0 3.700 3.660 3.710 3.630 3.800 236,000 868,920 3.6819 3.417 3.380 3.426 3.352 3.509 255,540 3.4003 -1.86%
2025-01-10 0 3.770 3.710 3.840 - - 0 0 - 3.482 3.426 3.546 - - 0 - 0.00%
2025-01-09 0 3.770 3.700 3.840 - - 0 0 - 3.482 3.417 3.546 - - 0 - 0.00%
2025-01-08 0 3.770 3.710 3.800 3.770 3.840 24,000 91,180 3.7992 3.482 3.426 3.509 3.482 3.546 25,987 3.5087 0.00%
2025-01-07 0 3.770 3.720 3.780 3.690 3.840 30,000 113,060 3.7687 3.482 3.436 3.491 3.408 3.546 32,484 3.4805 -0.79%
2025-01-06 0 3.800 3.800 3.850 3.750 3.840 368,000 1,397,400 3.7973 3.509 3.509 3.556 3.463 3.546 398,470 3.5069 1.33%
2025-01-03 0 3.750 3.750 3.780 3.720 3.780 136,000 509,220 3.7443 3.463 3.463 3.491 3.436 3.491 147,260 3.4580 1.35%
2025-01-02 0 3.700 3.700 3.780 3.690 3.700 30,000 110,980 3.6993 3.417 3.417 3.491 3.408 3.417 32,484 3.4165 -0.80%
2024-12-31 0 3.730 3.730 3.790 - - 0 0 - 3.445 3.445 3.500 - - 0 - 0.54%
2024-12-30 0 3.710 3.710 3.750 3.700 3.750 38,000 141,980 3.7363 3.426 3.426 3.463 3.417 3.463 41,146 3.4506 -0.54%
2024-12-27 0 3.730 3.710 3.750 3.690 3.730 44,000 163,080 3.7064 3.445 3.426 3.463 3.408 3.445 47,643 3.4230 0.27%
2024-12-24 0 3.720 3.720 3.820 3.670 3.860 172,000 633,980 3.6859 3.436 3.436 3.528 3.389 3.565 186,241 3.4041 1.36%
2024-12-23 0 3.670 3.660 3.800 3.660 3.880 154,000 582,500 3.7825 3.389 3.380 3.509 3.380 3.583 166,751 3.4932 0.00%
2024-12-20 0 3.670 3.670 3.690 3.660 3.680 239,142 878,139 3.6720 3.389 3.389 3.408 3.380 3.399 258,942 3.3913 0.00%
2024-12-19 0 3.670 3.670 3.730 3.670 3.680 54,000 198,500 3.6759 3.389 3.389 3.445 3.389 3.399 58,471 3.3948 -1.61%
2024-12-18 0 3.730 3.730 3.740 3.730 3.740 106,000 396,180 3.7375 3.445 3.445 3.454 3.445 3.454 114,777 3.4518 0.27%
2024-12-17 0 3.720 3.720 3.780 3.710 3.770 52,000 195,400 3.7577 3.436 3.436 3.491 3.426 3.482 56,305 3.4704 -1.85%
2024-12-16 0 3.790 3.730 3.790 - - 0 0 - 3.500 3.445 3.500 - - 0 - 0.00%
2024-12-13 0 3.790 3.750 3.830 3.790 3.790 10,000 37,900 3.7900 3.500 3.463 3.537 3.500 3.500 10,828 3.5002 0.00%
2024-12-12 0 3.790 3.790 3.860 3.790 3.790 102,000 386,580 3.7900 3.500 3.500 3.565 3.500 3.500 110,445 3.5002 0.00%
2024-12-11 0 3.790 3.790 3.820 3.760 3.780 78,000 294,160 3.7713 3.500 3.500 3.528 3.472 3.491 84,458 3.4829 0.80%
2024-12-10 0 3.760 3.750 3.760 3.720 3.760 72,000 269,660 3.7453 3.472 3.463 3.472 3.436 3.472 77,961 3.4589 1.90%
2024-12-09 0 3.690 3.690 3.720 3.650 3.700 154,000 565,960 3.6751 3.408 3.408 3.436 3.371 3.417 166,751 3.3940 0.82%
2024-12-06 0 3.660 3.660 3.690 3.650 3.690 12,000 44,200 3.6833 3.380 3.380 3.408 3.371 3.408 12,994 3.4017 -0.81%
2024-12-05 0 3.690 3.660 3.700 3.690 3.690 10,000 36,960 3.6960 3.408 3.380 3.417 3.408 3.408 10,828 3.4134 -0.27%
2024-12-04 0 3.700 3.650 3.750 3.650 3.700 30,000 110,280 3.6760 3.417 3.371 3.463 3.371 3.417 32,484 3.3949 1.09%
2024-12-03 0 3.660 3.640 3.660 - - 0 0 - 3.380 3.362 3.380 - - 0 - 0.00%
2024-12-02 0 3.660 3.660 3.670 3.660 3.670 52,000 190,460 3.6627 3.380 3.380 3.389 3.380 3.389 56,305 3.3826 0.27%
2024-11-29 0 3.650 3.640 3.700 3.650 3.650 4,000 14,600 3.6500 3.371 3.362 3.417 3.371 3.371 4,331 3.3709 -1.35%
2024-11-28 0 3.700 3.640 3.710 3.680 3.710 26,000 95,940 3.6900 3.417 3.362 3.426 3.399 3.426 28,153 3.4078 0.27%
2024-11-27 0 3.690 3.690 3.720 - - 0 0 - 3.408 3.408 3.436 - - 0 - 0.27%
2024-11-26 0 3.680 3.680 3.730 3.660 3.670 28,000 102,500 3.6607 3.399 3.399 3.445 3.380 3.389 30,318 3.3808 0.27%
2024-11-25 0 3.670 3.660 3.700 3.670 3.670 10,000 36,700 3.6700 3.389 3.380 3.417 3.389 3.389 10,828 3.3894 0.27%
2024-11-22 0 3.660 3.650 3.660 3.660 3.670 22,000 80,540 3.6609 3.380 3.371 3.380 3.380 3.389 23,822 3.3810 -0.81%
2024-11-21 0 3.690 3.670 3.750 3.660 3.690 22,000 80,820 3.6736 3.408 3.389 3.463 3.380 3.408 23,822 3.3927 0.00%
2024-11-20 0 3.690 3.650 3.720 3.670 3.690 26,000 95,900 3.6885 3.408 3.371 3.436 3.389 3.408 28,153 3.4064 0.54%
2024-11-19 0 3.670 3.670 3.690 3.660 3.700 8,000 29,520 3.6900 3.389 3.389 3.408 3.380 3.417 8,662 3.4078 -1.34%
2024-11-18 0 3.720 3.650 3.740 3.650 3.740 50,000 184,720 3.6944 3.436 3.371 3.454 3.371 3.454 54,140 3.4119 0.27%
2024-11-15 0 3.710 3.610 3.710 - - 0 0 - 3.426 3.334 3.426 - - 0 - -0.27%
2024-11-14 0 3.720 3.690 3.790 3.720 3.850 104,000 400,040 3.8465 3.436 3.408 3.500 3.436 3.556 112,611 3.5524 0.81%
2024-11-13 0 3.690 3.630 3.760 3.630 3.690 64,000 235,120 3.6738 3.408 3.352 3.472 3.352 3.408 69,299 3.3928 0.00%
2024-11-12 0 3.690 3.690 3.800 3.650 3.700 20,000 73,760 3.6880 3.408 3.408 3.509 3.371 3.417 21,656 3.4060 -4.40%
2024-11-11 0 3.860 3.710 3.860 - - 0 0 - 3.565 3.426 3.565 - - 0 - -1.53%
2024-11-08 0 3.920 3.700 3.920 3.700 3.920 22,000 82,400 3.7455 3.620 3.417 3.620 3.417 3.620 23,822 3.4591 4.81%
2024-11-07 0 3.740 3.740 3.920 3.700 3.750 30,000 112,040 3.7347 3.454 3.454 3.620 3.417 3.463 32,484 3.4491 0.54%
2024-11-06 0 3.720 3.720 3.850 3.720 3.760 20,000 75,040 3.7520 3.436 3.436 3.556 3.436 3.472 21,656 3.4651 -1.06%
2024-11-05 0 3.760 3.760 3.850 - - 0 0 - 3.472 3.472 3.556 - - 0 - 0.53%
2024-11-04 0 3.740 3.740 3.850 3.700 3.740 14,000 52,060 3.7186 3.454 3.454 3.556 3.417 3.454 15,159 3.4342 0.00%
2024-11-01 0 3.740 3.730 3.850 3.730 3.740 10,000 37,360 3.7360 3.454 3.445 3.556 3.445 3.454 10,828 3.4503 0.27%
2024-10-31 0 3.730 3.710 3.850 3.730 3.730 4,000 14,920 3.7300 3.445 3.426 3.556 3.445 3.445 4,331 3.4448 -0.27%
2024-10-30 0 3.740 3.740 3.920 3.740 3.780 86,000 324,120 3.7688 3.454 3.454 3.620 3.454 3.491 93,121 3.4806 -1.06%
2024-10-29 0 3.780 3.780 3.810 3.740 3.780 34,000 127,320 3.7447 3.491 3.491 3.519 3.454 3.491 36,815 3.4584 -0.79%
2024-10-28 0 3.810 3.810 3.890 - - 0 0 - 3.519 3.519 3.593 - - 0 - 0.00%
2024-10-25 0 3.810 3.810 3.870 3.810 3.820 52,000 198,180 3.8112 3.519 3.519 3.574 3.519 3.528 56,305 3.5197 0.79%
2024-10-24 0 3.780 3.780 3.830 3.770 3.780 20,000 75,500 3.7750 3.491 3.491 3.537 3.482 3.491 21,656 3.4863 -2.58%
2024-10-23 0 3.880 3.760 3.880 3.700 3.890 120,000 452,860 3.7738 3.583 3.472 3.583 3.417 3.593 129,936 3.4853 0.78%
2024-10-22 0 3.850 3.830 3.850 3.850 3.850 2,000 7,700 3.8500 3.556 3.537 3.556 3.556 3.556 2,166 3.5556 0.52%
2024-10-21 0 3.830 3.810 3.870 3.830 3.830 24,000 91,920 3.8300 3.537 3.519 3.574 3.537 3.537 25,987 3.5371 1.32%
2024-10-18 0 3.780 3.780 3.800 3.630 3.800 232,000 866,160 3.7334 3.491 3.491 3.509 3.352 3.509 251,209 3.4480 -2.07%
2024-10-17 0 3.860 3.800 3.850 3.710 3.880 374,000 1,419,680 3.7959 3.565 3.509 3.556 3.426 3.583 404,966 3.5057 -0.52%
2024-10-16 0 3.880 3.880 3.910 3.880 3.920 72,000 280,780 3.8997 3.583 3.583 3.611 3.583 3.620 77,961 3.6015 -0.51%
2024-10-15 0 3.900 3.840 3.980 3.780 3.900 736,000 2,800,420 3.8049 3.602 3.546 3.676 3.491 3.602 796,939 3.5140 2.63%
2024-10-14 0 3.800 3.800 3.830 3.800 3.890 70,000 270,340 3.8620 3.509 3.509 3.537 3.509 3.593 75,796 3.5667 -2.06%
2024-10-10 0 3.880 3.890 3.900 3.750 3.900 134,000 512,820 3.8270 3.583 3.593 3.602 3.463 3.602 145,095 3.5344 0.00%
2024-10-09 0 3.880 3.810 3.900 3.800 3.930 56,000 215,080 3.8407 3.583 3.519 3.602 3.509 3.629 60,637 3.5470 -1.52%
2024-10-08 0 3.940 3.940 3.980 3.900 4.150 248,000 996,720 4.0190 3.639 3.639 3.676 3.602 3.833 268,534 3.7117 -2.72%
2024-10-07 0 4.050 4.050 4.070 3.760 4.050 254,000 995,420 3.9190 3.740 3.740 3.759 3.472 3.740 275,031 3.6193 7.71%
2024-10-04 0 3.760 3.720 3.780 3.700 3.810 258,000 972,000 3.7674 3.472 3.436 3.491 3.417 3.519 279,362 3.4794 -1.31%
2024-10-03 0 3.810 3.800 3.810 3.770 3.870 116,000 441,920 3.8097 3.519 3.509 3.519 3.482 3.574 125,605 3.5183 -0.52%
2024-10-02 0 3.830 3.830 3.890 3.770 3.900 188,000 724,760 3.8551 3.537 3.537 3.593 3.482 3.602 203,566 3.5603 2.13%
2024-09-30 0 3.750 3.750 3.770 3.700 3.780 236,000 887,580 3.7609 3.463 3.463 3.482 3.417 3.491 255,540 3.4733 1.90%
2024-09-27 0 3.680 3.650 3.680 3.580 3.690 182,000 664,220 3.6496 3.399 3.371 3.399 3.306 3.408 197,069 3.3705 3.66%
2024-09-26 0 3.550 3.500 3.670 3.550 3.620 78,000 280,840 3.6005 3.279 3.232 3.389 3.279 3.343 84,458 3.3252 1.43%
2024-09-25 0 3.500 3.500 3.650 3.500 3.650 82,000 294,000 3.5854 3.232 3.232 3.371 3.232 3.371 88,789 3.3112 -1.69%
2024-09-24 0 3.560 3.530 3.590 3.500 3.600 200,000 711,260 3.5563 3.288 3.260 3.315 3.232 3.325 216,560 3.2844 3.19%
2024-09-23 0 3.450 3.410 3.450 3.380 3.450 276,000 945,200 3.4246 3.186 3.149 3.186 3.122 3.186 298,852 3.1628 2.37%
2024-09-20 0 3.370 3.370 3.380 3.340 3.370 126,000 424,460 3.3687 3.112 3.112 3.122 3.085 3.112 136,433 3.1111 0.00%
2024-09-19 0 3.370 3.360 3.370 3.360 3.370 268,000 902,960 3.3693 3.112 3.103 3.112 3.103 3.112 290,190 3.1116 0.60%
2024-09-17 0 3.350 3.350 3.480 3.350 3.350 22,000 73,700 3.3500 3.094 3.094 3.214 3.094 3.094 23,822 3.0938 0.00%
2024-09-16 0 3.350 3.340 3.400 3.340 3.350 46,000 153,760 3.3426 3.094 3.085 3.140 3.085 3.094 49,809 3.0870 0.60%
2024-09-13 0 3.330 3.330 3.490 - - 0 0 - 3.075 3.075 3.223 - - 0 - 0.30%
2024-09-12 0 3.320 3.320 3.500 3.310 3.440 116,000 392,360 3.3824 3.066 3.066 3.232 3.057 3.177 125,605 3.1238 -3.77%
2024-09-11 0 3.450 3.450 3.500 3.450 3.470 28,000 97,080 3.4671 3.186 3.186 3.232 3.186 3.205 30,318 3.2020 -1.43%
2024-09-10 0 3.500 3.500 3.520 3.480 3.500 18,000 62,860 3.4922 3.232 3.232 3.251 3.214 3.232 19,490 3.2252 0.00%
2024-09-09 0 3.500 3.480 3.520 3.500 3.500 40,000 140,000 3.5000 3.232 3.214 3.251 3.232 3.232 43,312 3.2324 -0.28%
2024-09-05 0 3.510 3.510 3.550 3.500 3.510 8,000 28,040 3.5050 3.242 3.242 3.279 3.232 3.242 8,662 3.2370 0.29%
2024-09-04 0 3.500 3.490 3.500 - - 0 0 - 3.232 3.223 3.232 - - 0 - 0.00%
2024-09-03 0 3.500 3.490 3.630 3.480 3.540 48,000 168,380 3.5079 3.232 3.223 3.352 3.214 3.269 51,974 3.2397 -1.13%
2024-09-02 0 3.540 3.540 3.650 3.540 3.540 20,000 70,800 3.5400 3.269 3.269 3.371 3.269 3.269 21,656 3.2693 -1.67%
2024-08-30 0 3.600 3.600 3.660 3.600 3.600 34,000 122,400 3.6000 3.325 3.325 3.380 3.325 3.325 36,815 3.3247 0.28%
2024-08-29 0 3.590 3.590 3.640 3.590 3.600 46,000 165,200 3.5913 3.315 3.315 3.362 3.315 3.325 49,809 3.3167 1.13%
2024-08-28 0 3.550 3.550 3.590 3.540 3.540 2,020 7,150 3.5396 3.279 3.279 3.315 3.269 3.269 2,187 3.2689 0.57%
2024-08-27 0 3.530 3.520 3.600 3.500 3.600 90,000 318,740 3.5416 3.260 3.251 3.325 3.232 3.325 97,452 3.2707 -3.02%
2024-08-26 0 3.640 3.640 3.680 - - 0 0 - 3.362 3.362 3.399 - - 0 - 0.28%
2024-08-23 0 3.630 3.630 3.680 3.620 3.640 108,000 392,180 3.6313 3.352 3.352 3.399 3.343 3.362 116,942 3.3536 -0.27%
2024-08-22 0 3.640 3.640 3.680 3.630 3.640 6,000 21,840 3.6400 3.362 3.362 3.399 3.352 3.362 6,497 3.3617 -0.82%
2024-08-21 0 3.670 3.670 3.760 3.600 3.670 50,000 183,360 3.6672 3.389 3.389 3.472 3.325 3.389 54,140 3.3868 -0.81%
2024-08-20 0 3.700 3.690 3.790 3.690 3.700 6,000 22,160 3.6933 3.417 3.408 3.500 3.408 3.417 6,497 3.4109 0.27%
2024-08-19 0 3.690 3.690 3.760 3.690 3.690 2,000 7,380 3.6900 3.408 3.408 3.472 3.408 3.408 2,166 3.4078 -0.27%
2024-08-16 0 3.700 3.670 3.720 3.700 3.700 4,000 14,800 3.7000 3.417 3.389 3.436 3.417 3.417 4,331 3.4171 0.82%
2024-08-15 0 3.670 3.670 3.680 3.660 3.670 70,000 256,600 3.6657 3.389 3.389 3.399 3.380 3.389 75,796 3.3854 0.27%
2024-08-14 0 3.660 3.660 3.700 3.660 3.820 68,000 257,960 3.7935 3.380 3.380 3.417 3.380 3.528 73,630 3.5035 -0.81%
2024-08-13 0 3.830 3.820 3.840 3.800 3.830 66,000 251,700 3.8136 3.408 3.399 3.417 3.381 3.408 74,176 3.3933 0.52%
2024-08-12 0 3.810 3.810 3.830 3.760 3.810 6,000 22,660 3.7767 3.390 3.390 3.408 3.346 3.390 6,743 3.3604 1.06%
2024-08-09 0 3.770 3.770 3.810 3.750 3.820 106,000 402,580 3.7979 3.354 3.354 3.390 3.337 3.399 119,131 3.3793 0.27%
2024-08-08 0 3.760 3.660 3.750 3.750 3.800 40,000 151,120 3.7780 3.346 3.257 3.337 3.337 3.381 44,955 3.3616 2.73%
2024-08-07 0 3.660 3.660 3.800 3.660 3.660 30,000 109,800 3.6600 3.257 3.257 3.381 3.257 3.257 33,716 3.2566 0.83%
2024-08-06 0 3.630 3.630 3.810 3.610 3.700 94,000 344,600 3.6660 3.230 3.230 3.390 3.212 3.292 105,645 3.2619 -0.27%
2024-08-05 0 3.640 3.630 3.680 3.620 3.800 190,000 709,880 3.7362 3.239 3.230 3.274 3.221 3.381 213,537 3.3244 -5.21%
2024-08-02 0 3.840 3.800 3.840 - - 0 0 - 3.417 3.381 3.417 - - 0 - -0.52%
2024-08-01 0 3.860 3.820 3.860 3.750 3.860 280,000 1,065,380 3.8049 3.435 3.399 3.435 3.337 3.435 314,686 3.3855 2.66%
2024-07-31 0 3.760 3.730 3.760 3.780 3.800 16,000 60,760 3.7975 3.346 3.319 3.346 3.363 3.381 17,982 3.3789 1.08%
2024-07-30 0 3.720 3.720 3.800 3.710 3.760 22,000 82,300 3.7409 3.310 3.310 3.381 3.301 3.346 24,725 3.3286 -1.33%
2024-07-29 0 3.770 3.770 3.800 3.760 3.760 16,000 60,160 3.7600 3.354 3.354 3.381 3.346 3.346 17,982 3.3456 0.27%
2024-07-26 0 3.760 3.730 3.800 3.760 3.780 72,000 271,720 3.7739 3.346 3.319 3.381 3.346 3.363 80,919 3.3579 -1.05%
2024-07-25 0 3.800 3.760 3.800 3.780 3.800 96,000 364,040 3.7921 3.381 3.346 3.381 3.363 3.381 107,892 3.3741 0.00%
2024-07-24 0 3.800 3.800 3.820 3.780 3.820 128,000 486,880 3.8038 3.381 3.381 3.399 3.363 3.399 143,857 3.3845 -0.26%
2024-07-23 0 3.810 3.770 3.810 3.760 3.810 48,000 180,700 3.7646 3.390 3.354 3.390 3.346 3.390 53,946 3.3496 0.79%
2024-07-22 0 3.780 3.780 3.800 3.780 3.800 30,000 113,800 3.7933 3.363 3.363 3.381 3.363 3.381 33,716 3.3752 -0.53%
2024-07-19 0 3.800 3.800 3.820 3.780 3.800 74,000 280,940 3.7965 3.381 3.381 3.399 3.363 3.381 83,167 3.3780 -0.26%
2024-07-18 0 3.810 3.810 3.820 3.780 3.810 84,000 318,980 3.7974 3.390 3.390 3.399 3.363 3.390 94,406 3.3788 0.00%
2024-07-17 0 3.810 3.760 3.810 3.770 3.830 184,000 697,840 3.7926 3.390 3.346 3.390 3.354 3.408 206,794 3.3746 0.79%
2024-07-16 0 3.780 3.770 3.790 3.700 3.820 516,000 1,948,040 3.7753 3.363 3.354 3.372 3.292 3.399 579,922 3.3591 0.27%
2024-07-15 0 3.770 3.710 3.770 3.770 3.770 10,000 37,700 3.7700 3.354 3.301 3.354 3.354 3.354 11,239 3.3545 0.00%
2024-07-12 0 3.770 3.710 3.940 - - 0 0 - 3.354 3.301 3.506 - - 0 - 0.00%
2024-07-11 0 3.770 3.700 3.970 3.700 3.800 258,000 980,180 3.7991 3.354 3.292 3.532 3.292 3.381 289,961 3.3804 1.89%
2024-07-10 0 3.700 3.670 3.700 3.670 3.800 112,000 414,060 3.6970 3.292 3.265 3.292 3.265 3.381 125,875 3.2895 -2.63%
2024-07-09 0 3.800 3.700 3.800 3.640 3.800 62,000 232,180 3.7448 3.381 3.292 3.381 3.239 3.381 69,681 3.3321 2.43%
2024-07-08 0 3.710 3.650 3.750 3.620 3.860 508,000 1,910,420 3.7607 3.301 3.248 3.337 3.221 3.435 570,931 3.3461 -4.13%
2024-07-05 0 3.870 3.850 3.900 3.870 3.900 24,000 93,180 3.8825 3.443 3.426 3.470 3.443 3.470 26,973 3.4546 -0.77%
2024-07-04 0 3.900 3.870 3.980 3.880 3.900 22,000 85,760 3.8982 3.470 3.443 3.541 3.452 3.470 24,725 3.4685 0.00%
2024-07-03 0 3.900 3.880 3.900 3.870 3.900 70,000 272,520 3.8931 3.470 3.452 3.470 3.443 3.470 78,672 3.4640 0.00%
2024-07-02 0 3.900 3.860 3.980 3.860 3.900 24,000 93,440 3.8933 3.470 3.435 3.541 3.435 3.470 26,973 3.4642 0.26%
2024-06-28 0 3.890 3.860 3.930 - - 0 0 - 3.461 3.435 3.497 - - 0 - 0.00%
2024-06-27 0 3.890 3.870 3.910 3.850 3.910 66,000 257,120 3.8958 3.461 3.443 3.479 3.426 3.479 74,176 3.4663 1.04%
2024-06-26 0 3.850 3.850 3.920 3.850 3.910 104,000 401,040 3.8562 3.426 3.426 3.488 3.426 3.479 116,883 3.4311 -1.53%
2024-06-25 0 3.910 3.840 4.020 3.890 3.920 88,000 343,180 3.8998 3.479 3.417 3.577 3.461 3.488 98,901 3.4699 -0.26%
2024-06-24 0 3.920 3.910 4.050 3.910 3.920 22,000 86,060 3.9118 3.488 3.479 3.604 3.479 3.488 24,725 3.4806 0.00%
2024-06-21 0 3.920 3.920 3.960 3.910 3.920 120,000 469,620 3.9135 3.488 3.488 3.524 3.479 3.488 134,866 3.4821 -0.76%
2024-06-20 0 3.950 3.910 3.950 - - 2,000 7,820 3.9100 3.515 3.479 3.515 - - 2,248 3.4790 0.00%
2024-06-19 0 3.950 3.920 3.960 3.880 3.950 256,000 999,880 3.9058 3.515 3.488 3.524 3.452 3.515 287,713 3.4753 1.80%
2024-06-18 0 3.880 3.880 3.890 3.870 3.880 50,000 193,620 3.8724 3.452 3.452 3.461 3.443 3.452 56,194 3.4456 0.78%
2024-06-17 0 3.850 3.850 3.890 3.850 3.910 116,000 450,140 3.8805 3.426 3.426 3.461 3.426 3.479 130,370 3.4528 -1.53%
2024-06-14 0 3.910 3.910 3.920 3.900 3.920 146,000 569,740 3.9023 3.479 3.479 3.488 3.470 3.488 164,086 3.4722 -0.26%
2024-06-13 0 3.920 3.920 3.930 3.900 3.940 26,000 101,740 3.9131 3.488 3.488 3.497 3.470 3.506 29,221 3.4818 0.26%
2024-06-12 0 3.910 3.900 3.950 3.890 3.910 106,000 413,460 3.9006 3.479 3.470 3.515 3.461 3.479 119,131 3.4706 0.00%
2024-06-11 0 3.910 3.900 3.980 3.900 3.910 68,000 265,260 3.9009 3.479 3.470 3.541 3.470 3.479 76,424 3.4709 -0.51%
2024-06-07 0 3.930 3.910 3.980 3.900 3.950 136,000 531,680 3.9094 3.497 3.479 3.541 3.470 3.515 152,848 3.4785 0.51%
2024-06-06 0 3.910 3.880 3.930 3.890 3.930 110,000 429,940 3.9085 3.479 3.452 3.497 3.461 3.497 123,627 3.4777 2.09%
2024-06-05 0 3.830 3.830 3.900 3.830 3.840 16,000 61,300 3.8313 3.408 3.408 3.470 3.408 3.417 17,982 3.4090 -2.54%
2024-06-04 0 3.930 3.830 3.930 - - 0 0 - 3.497 3.408 3.497 - - 0 - 0.00%
2024-06-03 0 3.930 3.830 3.970 3.930 3.930 10,000 39,300 3.9300 3.497 3.408 3.532 3.497 3.497 11,239 3.4968 0.00%
2024-05-31 0 3.930 3.890 3.930 - - 0 0 - 3.497 3.461 3.497 - - 0 - -0.25%
2024-05-30 0 3.940 3.850 3.980 3.890 3.940 142,000 553,720 3.8994 3.506 3.426 3.541 3.461 3.506 159,591 3.4696 1.55%
2024-05-29 0 3.880 3.880 3.980 3.880 3.880 24,000 93,120 3.8800 3.452 3.452 3.541 3.452 3.452 26,973 3.4523 -1.27%
2024-05-28 0 3.930 3.930 4.000 3.900 3.940 64,000 250,940 3.9209 3.497 3.497 3.559 3.470 3.506 71,928 3.4888 -1.26%
2024-05-27 0 3.980 3.980 4.000 3.850 4.000 58,000 225,040 3.8800 3.541 3.541 3.559 3.426 3.559 65,185 3.4523 1.79%
2024-05-24 0 3.910 3.910 3.960 3.840 3.900 34,000 132,040 3.8835 3.479 3.479 3.524 3.417 3.470 38,212 3.4555 0.26%
2024-05-23 0 3.900 3.830 3.900 3.850 4.090 118,000 461,860 3.9141 3.470 3.408 3.470 3.426 3.639 132,618 3.4826 -0.26%
2024-05-22 0 3.910 3.900 3.960 3.880 4.080 110,000 435,420 3.9584 3.479 3.470 3.524 3.452 3.630 123,627 3.5221 -5.10%
2024-05-21 0 4.120 4.090 4.160 4.060 4.140 106,000 435,620 4.1096 3.666 3.639 3.701 3.612 3.684 119,131 3.6566 -0.48%
2024-05-20 0 4.140 4.130 4.140 3.970 4.140 182,000 735,820 4.0430 3.684 3.675 3.684 3.532 3.684 204,546 3.5973 4.55%
2024-05-17 0 3.960 3.940 3.970 3.820 3.960 88,000 341,580 3.8816 3.524 3.506 3.532 3.399 3.524 98,901 3.4537 1.54%
2024-05-16 0 3.900 3.900 3.920 3.760 3.900 150,000 581,040 3.8736 3.470 3.470 3.488 3.346 3.470 168,582 3.4466 3.72%
2024-05-14 0 3.760 3.750 3.760 3.760 3.760 8,000 30,080 3.7600 3.346 3.337 3.346 3.346 3.346 8,991 3.3456 0.00%
2024-05-13 0 3.760 3.770 3.800 3.700 3.780 190,000 711,180 3.7431 3.346 3.354 3.381 3.292 3.363 213,537 3.3305 2.17%
2024-05-10 0 3.820 3.800 3.820 3.720 3.850 110,000 416,100 3.7827 3.274 3.257 3.274 3.189 3.300 128,330 3.2424 2.96%
2024-05-09 0 3.710 3.700 3.750 3.700 3.750 78,000 290,040 3.7185 3.180 3.172 3.214 3.172 3.214 90,998 3.1873 0.00%
2024-05-08 0 3.710 3.700 3.720 3.700 3.710 96,000 355,200 3.7000 3.180 3.172 3.189 3.172 3.180 111,997 3.1715 0.27%
2024-05-07 0 3.700 3.650 3.700 3.540 3.700 144,000 517,580 3.5943 3.172 3.129 3.172 3.034 3.172 167,996 3.0809 2.21%
2024-05-06 0 3.620 3.600 3.620 3.560 3.680 122,000 439,800 3.6049 3.103 3.086 3.103 3.052 3.154 142,330 3.0900 3.43%
2024-05-03 0 3.500 3.430 3.540 3.400 3.500 140,000 479,060 3.4219 3.000 2.940 3.034 2.914 3.000 163,329 2.9331 4.79%
2024-05-02 0 3.340 3.340 3.400 3.320 3.400 218,000 729,980 3.3485 2.863 2.863 2.914 2.846 2.914 254,327 2.8702 -0.30%
2024-04-30 0 3.350 3.350 3.370 3.370 3.450 234,000 792,480 3.3867 2.872 2.872 2.889 2.889 2.957 272,993 2.9029 -4.01%
2024-04-29 0 3.490 3.480 3.490 3.350 3.550 126,000 436,000 3.4603 2.992 2.983 2.992 2.872 3.043 146,996 2.9661 5.76%
2024-04-26 0 3.300 3.290 3.330 3.250 3.310 116,000 382,660 3.2988 2.829 2.820 2.854 2.786 2.837 135,330 2.8276 0.30%
2024-04-25 0 3.290 3.290 3.300 3.250 3.310 44,000 144,360 3.2809 2.820 2.820 2.829 2.786 2.837 51,332 2.8123 1.86%
2024-04-24 0 3.230 3.230 3.240 3.230 3.230 10,031 32,400 3.2300 2.769 2.769 2.777 2.769 2.769 11,703 2.7686 0.00%
2024-04-23 0 3.230 3.200 3.240 3.200 3.230 60,000 192,140 3.2023 2.769 2.743 2.777 2.743 2.769 69,998 2.7449 1.89%
2024-04-22 0 3.170 3.170 3.240 3.170 3.170 2,000 6,340 3.1700 2.717 2.717 2.777 2.717 2.717 2,333 2.7172 0.32%
2024-04-19 0 3.160 3.160 3.200 3.160 3.200 32,000 101,280 3.1650 2.709 2.709 2.743 2.709 2.743 37,332 2.7129 -0.32%
2024-04-18 0 3.170 3.170 3.240 3.170 3.170 4,000 12,680 3.1700 2.717 2.717 2.777 2.717 2.717 4,667 2.7172 0.32%
2024-04-17 0 3.160 3.160 3.220 3.140 3.140 12,000 37,680 3.1400 2.709 2.709 2.760 2.691 2.691 14,000 2.6915 0.64%
2024-04-16 0 3.140 3.140 3.200 3.140 3.230 274,000 877,100 3.2011 2.691 2.691 2.743 2.691 2.769 319,658 2.7439 -1.57%
2024-04-15 0 3.190 3.190 3.200 3.130 3.190 6,000 18,940 3.1567 2.734 2.734 2.743 2.683 2.734 7,000 2.7058 1.59%
2024-04-12 0 3.140 3.130 3.210 3.140 3.200 110,000 349,460 3.1769 2.691 2.683 2.752 2.691 2.743 128,330 2.7231 -0.32%
2024-04-11 0 3.150 3.150 3.320 3.140 3.240 36,000 114,660 3.1850 2.700 2.700 2.846 2.691 2.777 41,999 2.7301 -0.32%
2024-04-10 0 3.160 3.160 3.280 3.140 3.250 120,000 382,100 3.1842 2.709 2.709 2.812 2.691 2.786 139,996 2.7294 -1.25%
2024-04-09 0 3.200 3.200 3.240 3.130 3.260 14,000 44,380 3.1700 2.743 2.743 2.777 2.683 2.794 16,333 2.7172 -2.14%
2024-04-08 0 3.270 3.190 3.270 3.190 3.280 50,000 160,120 3.2024 2.803 2.734 2.803 2.734 2.812 58,332 2.7450 2.83%
2024-04-05 0 3.180 3.180 3.250 3.180 3.250 20,000 63,740 3.1870 2.726 2.726 2.786 2.726 2.786 23,333 2.7318 0.63%
2024-04-03 0 3.160 3.140 3.250 3.100 3.280 74,000 232,520 3.1422 2.709 2.691 2.786 2.657 2.812 86,331 2.6934 0.64%
2024-04-02 0 3.140 3.140 3.230 3.130 3.220 260,000 817,920 3.1458 2.691 2.691 2.769 2.683 2.760 303,325 2.6965 -2.79%
2024-03-28 0 3.230 3.160 3.250 3.100 3.270 148,000 467,820 3.1609 2.769 2.709 2.786 2.657 2.803 172,662 2.7095 -0.31%
2024-03-27 0 3.240 3.170 3.240 3.180 3.280 94,000 302,580 3.2189 2.777 2.717 2.777 2.726 2.812 109,664 2.7592 -3.57%
2024-03-26 0 3.360 3.260 3.360 3.250 3.400 14,000 46,980 3.3557 2.880 2.794 2.880 2.786 2.914 16,333 2.8764 2.75%
2024-03-25 0 3.270 3.270 3.350 3.260 3.410 112,000 369,460 3.2988 2.803 2.803 2.872 2.794 2.923 130,663 2.8276 -4.11%
2024-03-22 0 3.410 3.410 3.440 3.310 3.440 40,000 133,720 3.3430 2.923 2.923 2.949 2.837 2.949 46,665 2.8655 -0.58%
2024-03-21 0 3.430 3.360 3.430 3.310 3.430 92,000 311,920 3.3904 2.940 2.880 2.940 2.837 2.940 107,330 2.9062 1.18%
2024-03-20 0 3.390 3.240 3.400 3.240 3.400 44,000 148,260 3.3695 2.906 2.777 2.914 2.777 2.914 51,332 2.8883 0.00%
2024-03-19 0 3.390 3.350 3.400 3.360 3.490 168,000 571,120 3.3995 2.906 2.872 2.914 2.880 2.992 195,995 2.9140 3.67%
2024-03-18 0 3.270 3.270 3.450 3.260 3.380 154,000 513,800 3.3364 2.803 2.803 2.957 2.794 2.897 179,662 2.8598 -2.39%
2024-03-15 0 3.350 3.310 3.350 3.320 3.450 64,000 215,300 3.3641 2.872 2.837 2.872 2.846 2.957 74,665 2.8836 0.00%
2024-03-14 0 3.350 3.210 3.350 3.210 3.350 142,000 462,160 3.2546 2.872 2.752 2.872 2.752 2.872 165,662 2.7898 2.45%
2024-03-13 0 3.270 3.230 3.270 3.150 3.270 242,000 782,680 3.2342 2.803 2.769 2.803 2.700 2.803 282,326 2.7723 3.81%
2024-03-12 0 3.150 3.150 3.230 3.150 3.200 102,000 323,600 3.1725 2.700 2.700 2.769 2.700 2.743 118,997 2.7194 -1.56%
2024-03-11 0 3.200 3.160 3.200 3.150 3.250 78,000 249,600 3.2000 2.743 2.709 2.743 2.700 2.786 90,998 2.7429 0.95%
2024-03-08 0 3.170 3.120 3.220 3.050 3.220 184,000 584,080 3.1743 2.717 2.674 2.760 2.614 2.760 214,661 2.7209 2.26%
2024-03-07 0 3.100 3.050 3.150 3.100 3.250 78,000 245,180 3.1433 2.657 2.614 2.700 2.657 2.786 90,998 2.6944 -0.96%
2024-03-06 0 3.130 3.130 3.170 3.130 3.170 66,000 208,240 3.1552 2.683 2.683 2.717 2.683 2.717 76,998 2.7045 1.29%
2024-03-05 0 3.090 3.090 3.140 3.080 3.090 26,000 80,200 3.0846 2.649 2.649 2.691 2.640 2.649 30,333 2.6440 -0.32%
2024-03-04 0 3.100 3.060 3.090 3.100 3.100 8,000 24,800 3.1000 2.657 2.623 2.649 2.657 2.657 9,333 2.6572 -1.90%
2024-03-01 0 3.160 3.110 3.160 3.100 3.160 56,000 175,800 3.1393 2.709 2.666 2.709 2.657 2.709 65,332 2.6909 0.00%
2024-02-29 0 3.160 3.130 3.160 3.130 3.200 122,000 382,820 3.1379 2.709 2.683 2.709 2.683 2.743 142,330 2.6897 1.94%
2024-02-28 0 3.100 3.090 3.100 3.080 3.200 524,000 1,649,220 3.1474 2.657 2.649 2.657 2.640 2.743 611,317 2.6978 5.08%
2024-02-27 0 2.950 2.950 3.000 2.910 3.000 180,000 534,320 2.9684 2.529 2.529 2.571 2.494 2.571 209,994 2.5444 1.37%
2024-02-26 0 2.910 2.910 2.950 2.810 2.950 212,000 604,340 2.8507 2.494 2.494 2.529 2.409 2.529 247,327 2.4435 3.56%
2024-02-23 0 2.810 2.800 2.880 2.800 2.810 40,000 112,380 2.8095 2.409 2.400 2.469 2.400 2.409 46,665 2.4082 0.36%
2024-02-22 0 2.800 2.800 2.880 2.730 2.800 210,000 578,920 2.7568 2.400 2.400 2.469 2.340 2.400 244,994 2.3630 2.19%
2024-02-21 0 2.740 2.740 2.800 2.720 2.850 314,000 885,940 2.8215 2.349 2.349 2.400 2.331 2.443 366,324 2.4185 -1.79%
2024-02-20 0 2.790 2.780 2.850 2.790 2.790 24,000 66,960 2.7900 2.391 2.383 2.443 2.391 2.391 27,999 2.3915 0.00%
2024-02-19 0 2.790 2.780 2.850 2.770 2.790 24,000 66,740 2.7808 2.391 2.383 2.443 2.374 2.391 27,999 2.3836 0.36%
2024-02-16 0 2.780 2.740 2.830 2.770 2.830 22,000 61,560 2.7982 2.383 2.349 2.426 2.374 2.426 25,666 2.3985 1.46%
2024-02-15 0 2.740 2.740 2.840 2.740 2.830 34,000 95,140 2.7982 2.349 2.349 2.434 2.349 2.426 39,666 2.3986 -1.08%
2024-02-14 0 2.770 2.730 2.770 - - 6,000 16,380 2.7300 2.374 2.340 2.374 - - 7,000 2.3401 0.00%
2024-02-09 0 2.770 2.730 2.770 2.790 2.790 10,000 27,900 2.7900 2.374 2.340 2.374 2.391 2.391 11,666 2.3915 1.47%
2024-02-08 0 2.730 2.720 2.730 2.720 2.730 16,000 43,620 2.7263 2.340 2.331 2.340 2.331 2.340 18,666 2.3368 0.74%
2024-02-07 0 2.710 2.700 2.780 2.710 2.710 12,000 32,520 2.7100 2.323 2.314 2.383 2.323 2.323 14,000 2.3229 -3.21%
2024-02-06 0 2.800 2.730 2.800 2.730 2.800 30,000 82,720 2.7573 2.400 2.340 2.400 2.340 2.400 34,999 2.3635 2.94%
2024-02-05 0 2.720 2.670 2.720 2.700 2.720 54,000 145,840 2.7007 2.331 2.289 2.331 2.314 2.331 62,998 2.3150 0.74%
2024-02-02 0 2.700 2.700 2.740 2.690 2.740 84,000 228,100 2.7155 2.314 2.314 2.349 2.306 2.349 97,997 2.3276 0.37%
2024-02-01 0 2.690 2.680 2.720 2.670 2.720 22,000 59,320 2.6964 2.306 2.297 2.331 2.289 2.331 25,666 2.3112 -1.10%
2024-01-31 0 2.720 2.700 2.750 2.700 2.750 234,000 636,220 2.7189 2.331 2.314 2.357 2.314 2.357 272,993 2.3305 -0.73%
2024-01-30 0 2.740 2.740 2.750 2.740 2.750 36,000 98,860 2.7461 2.349 2.349 2.357 2.349 2.357 41,999 2.3539 1.48%
2024-01-29 0 2.700 2.700 2.800 2.700 2.830 50,000 138,400 2.7680 2.314 2.314 2.400 2.314 2.426 58,332 2.3726 -4.59%
2024-01-26 0 2.830 2.800 2.880 - - 0 0 - 2.426 2.400 2.469 - - 0 - 0.00%
2024-01-25 0 2.830 2.750 2.850 2.750 2.830 8,000 22,320 2.7900 2.426 2.357 2.443 2.357 2.426 9,333 2.3915 4.04%
2024-01-24 0 2.720 2.710 2.780 2.720 2.720 2,000 5,440 2.7200 2.331 2.323 2.383 2.331 2.331 2,333 2.3315 -1.81%
2024-01-23 0 2.770 2.770 2.780 2.700 2.780 128,000 351,020 2.7423 2.374 2.374 2.383 2.314 2.383 149,329 2.3506 0.36%
2024-01-22 0 2.760 2.750 2.780 2.760 2.820 44,000 121,860 2.7695 2.366 2.357 2.383 2.366 2.417 51,332 2.3740 -1.78%
2024-01-19 0 2.810 2.810 2.900 2.810 2.820 30,000 84,500 2.8167 2.409 2.409 2.486 2.409 2.417 34,999 2.4143 -0.35%
2024-01-18 0 2.820 2.820 2.870 2.820 2.860 84,000 237,980 2.8331 2.417 2.417 2.460 2.417 2.451 97,997 2.4284 1.08%
2024-01-17 0 2.790 2.790 2.820 2.790 2.850 256,000 716,700 2.7996 2.391 2.391 2.417 2.391 2.443 298,659 2.3997 -2.11%
2024-01-16 0 2.850 2.850 2.880 2.850 2.930 312,000 899,380 2.8826 2.443 2.443 2.469 2.443 2.511 363,990 2.4709 -2.73%
2024-01-15 0 2.930 2.900 2.950 2.930 2.930 2,000 5,860 2.9300 2.511 2.486 2.529 2.511 2.511 2,333 2.5115 -0.34%
2024-01-12 0 2.940 2.930 3.080 2.930 2.940 22,000 64,480 2.9309 2.520 2.511 2.640 2.511 2.520 25,666 2.5123 0.34%
2024-01-11 0 2.930 2.900 2.930 2.900 2.930 90,000 263,260 2.9251 2.511 2.486 2.511 2.486 2.511 104,997 2.5073 1.38%
2024-01-10 0 2.890 2.890 2.930 2.890 2.930 32,000 93,040 2.9075 2.477 2.477 2.511 2.477 2.511 37,332 2.4922 0.00%
2024-01-09 0 2.890 2.890 2.950 2.880 2.910 82,000 237,120 2.8917 2.477 2.477 2.529 2.469 2.494 95,664 2.4787 -1.03%
2024-01-08 0 2.920 2.920 2.960 2.920 2.960 144,000 426,120 2.9592 2.503 2.503 2.537 2.503 2.537 167,996 2.5365 -1.35%
2024-01-05 0 2.960 2.960 2.970 2.960 3.000 102,000 302,120 2.9620 2.537 2.537 2.546 2.537 2.571 118,997 2.5389 0.00%
2024-01-04 0 2.960 2.960 2.970 2.960 2.970 130,000 384,940 2.9611 2.537 2.537 2.546 2.537 2.546 151,663 2.5381 -0.34%
2024-01-03 0 2.970 2.960 2.990 2.960 2.970 22,000 65,240 2.9655 2.546 2.537 2.563 2.537 2.546 25,666 2.5419 -0.67%
2024-01-02 0 2.990 2.970 2.990 2.970 2.990 46,000 136,724 2.9723 2.563 2.546 2.563 2.546 2.563 53,665 2.5477 0.67%
2023-12-29 0 2.970 2.910 2.980 2.870 2.980 54,000 158,960 2.9437 2.546 2.494 2.554 2.460 2.554 62,998 2.5232 1.37%
2023-12-28 0 2.930 2.930 2.940 2.910 2.980 68,000 201,380 2.9615 2.511 2.511 2.520 2.494 2.554 79,331 2.5385 0.69%
2023-12-27 0 2.910 2.870 2.950 - - 0 0 - 2.494 2.460 2.529 - - 0 - 0.00%
2023-12-22 0 2.910 2.910 2.960 2.910 2.980 10,000 29,520 2.9520 2.494 2.494 2.537 2.494 2.554 11,666 2.5304 -1.69%
2023-12-21 0 2.960 2.900 2.960 2.960 2.980 22,000 65,400 2.9727 2.537 2.486 2.537 2.537 2.554 25,666 2.5481 0.34%
2023-12-20 0 2.950 2.950 2.980 2.940 3.000 120,000 356,600 2.9717 2.529 2.529 2.554 2.520 2.571 139,996 2.5472 -0.34%
2023-12-19 0 2.960 2.880 2.960 2.980 3.080 86,000 263,420 3.0630 2.537 2.469 2.537 2.554 2.640 100,331 2.6255 2.07%
2023-12-18 0 2.900 2.880 2.930 2.900 2.980 44,000 128,860 2.9286 2.486 2.469 2.511 2.486 2.554 51,332 2.5103 -0.68%
2023-12-15 0 2.920 2.920 2.930 2.870 2.940 62,000 180,740 2.9152 2.503 2.503 2.511 2.460 2.520 72,331 2.4988 -0.34%
2023-12-14 0 2.930 2.870 2.930 2.870 2.930 90,000 260,020 2.8891 2.511 2.460 2.511 2.460 2.511 104,997 2.4764 2.09%
2023-12-13 0 2.870 2.850 2.870 2.870 2.900 36,000 103,540 2.8761 2.460 2.443 2.460 2.460 2.486 41,999 2.4653 -1.03%
2023-12-12 0 2.900 2.850 2.920 2.900 2.900 14,000 40,600 2.9000 2.486 2.443 2.503 2.486 2.486 16,333 2.4858 2.11%
2023-12-11 0 2.840 2.830 2.940 2.830 2.880 72,000 204,760 2.8439 2.434 2.426 2.520 2.426 2.469 83,998 2.4377 -3.40%
2023-12-08 0 2.940 2.890 2.940 - - 0 0 - 2.520 2.477 2.520 - - 0 - 0.00%
2023-12-07 0 2.940 2.900 3.030 2.880 2.940 110,000 318,180 2.8925 2.520 2.486 2.597 2.469 2.520 128,330 2.4794 1.73%
2023-12-06 0 2.890 2.890 2.950 2.890 2.950 56,000 163,520 2.9200 2.477 2.477 2.529 2.477 2.529 65,332 2.5029 -0.69%
2023-12-05 0 2.910 2.910 2.930 2.910 2.930 60,000 175,220 2.9203 2.494 2.494 2.511 2.494 2.511 69,998 2.5032 -2.35%
2023-12-04 0 2.980 2.970 3.000 2.920 2.980 6,000 17,600 2.9333 2.554 2.546 2.571 2.503 2.554 7,000 2.5144 0.00%
2023-12-01 0 2.980 2.980 3.040 2.980 2.980 2,000 5,960 2.9800 2.554 2.554 2.606 2.554 2.554 2,333 2.5544 0.00%
2023-11-30 0 2.980 2.980 3.030 2.980 3.010 18,000 54,080 3.0044 2.554 2.554 2.597 2.554 2.580 20,999 2.5753 -1.00%
2023-11-29 0 3.010 2.970 3.050 3.010 3.010 56,000 168,460 3.0082 2.580 2.546 2.614 2.580 2.580 65,332 2.5785 0.67%
2023-11-28 0 2.990 2.970 3.010 2.990 3.010 78,000 233,600 2.9949 2.563 2.546 2.580 2.563 2.580 90,998 2.5671 0.00%
2023-11-27 0 2.990 2.970 3.050 - - 0 0 - 2.563 2.546 2.614 - - 0 - 0.00%
2023-11-24 0 2.990 2.990 3.030 2.990 2.990 8,000 23,859 2.9824 2.563 2.563 2.597 2.563 2.563 9,333 2.5564 -2.61%
2023-11-23 0 3.070 3.060 3.070 2.960 3.070 20,000 60,660 3.0330 2.631 2.623 2.631 2.537 2.631 23,333 2.5998 1.32%
2023-11-22 0 3.030 2.960 3.050 2.960 3.030 22,000 65,320 2.9691 2.597 2.537 2.614 2.537 2.597 25,666 2.5450 1.34%
2023-11-21 0 2.990 2.990 3.010 2.990 3.000 196,000 587,860 2.9993 2.563 2.563 2.580 2.563 2.571 228,661 2.5709 1.01%
2023-11-20 0 2.960 2.950 3.010 2.890 3.040 40,000 117,380 2.9345 2.537 2.529 2.580 2.477 2.606 46,665 2.5154 1.72%
2023-11-17 0 2.910 2.910 2.920 2.910 2.920 68,000 198,339 2.9168 2.494 2.494 2.503 2.494 2.503 79,331 2.5001 -1.02%
2023-11-16 0 2.940 2.940 3.060 2.940 2.940 6,000 17,580 2.9300 2.520 2.520 2.623 2.520 2.520 7,000 2.5115 -0.68%
2023-11-15 0 2.960 2.950 3.000 2.960 2.990 20,000 59,460 2.9730 2.537 2.529 2.571 2.537 2.563 23,333 2.5484 -1.33%
2023-11-14 0 3.000 2.930 3.000 2.910 3.000 38,000 113,480 2.9863 2.571 2.511 2.571 2.494 2.571 44,332 2.5598 1.69%
2023-11-13 0 2.950 2.950 2.990 2.950 2.950 24,000 70,800 2.9500 2.529 2.529 2.563 2.529 2.529 27,999 2.5286 0.00%
2023-11-10 0 2.950 2.950 2.990 2.920 3.000 88,000 259,680 2.9509 2.529 2.529 2.563 2.503 2.571 102,664 2.5294 -2.32%
2023-11-09 0 3.020 2.990 3.040 2.950 3.020 84,000 250,020 2.9764 2.589 2.563 2.606 2.529 2.589 97,997 2.5513 0.67%
2023-11-08 0 3.000 2.980 3.000 3.000 3.040 84,000 253,360 3.0162 2.571 2.554 2.571 2.571 2.606 97,997 2.5854 -1.32%
2023-11-07 0 3.040 3.030 3.060 3.040 3.100 18,000 55,160 3.0644 2.606 2.597 2.623 2.606 2.657 20,999 2.6267 -3.18%
2023-11-06 0 3.140 3.050 3.150 3.010 3.150 42,000 130,000 3.0952 2.691 2.614 2.700 2.580 2.700 48,999 2.6531 4.32%
2023-11-03 0 3.010 3.010 3.050 3.000 3.080 276,000 836,540 3.0309 2.580 2.580 2.614 2.571 2.640 321,991 2.5980 -2.27%
2023-11-02 0 3.080 2.980 3.080 3.000 3.090 106,000 318,660 3.0062 2.640 2.554 2.640 2.571 2.649 123,663 2.5768 0.00%
2023-11-01 0 3.080 2.980 3.380 - - 0 0 - 2.640 2.554 2.897 - - 0 - 0.00%
2023-10-31 0 3.080 3.010 3.080 3.000 3.080 122,000 371,680 3.0466 2.640 2.580 2.640 2.571 2.640 142,330 2.6114 0.65%
2023-10-30 0 3.060 3.030 3.080 - - 0 0 - 2.623 2.597 2.640 - - 0 - -0.65%
2023-10-27 0 3.080 3.050 3.140 - - 0 0 - 2.640 2.614 2.691 - - 0 - 0.00%
2023-10-26 0 3.080 3.010 3.080 3.020 3.080 38,000 116,320 3.0611 2.640 2.580 2.640 2.589 2.640 44,332 2.6238 -1.28%
2023-10-25 0 3.120 3.100 3.120 3.070 3.150 140,000 433,780 3.0984 2.674 2.657 2.674 2.631 2.700 163,329 2.6559 1.96%
2023-10-24 0 3.060 3.000 3.150 2.970 3.250 904,000 2,735,820 3.0263 2.623 2.571 2.700 2.546 2.786 1,054,639 2.5941 -5.56%
2023-10-20 0 3.240 3.150 3.240 3.150 3.240 34,000 107,640 3.1659 2.777 2.700 2.777 2.700 2.777 39,666 2.7137 0.00%
2023-10-19 0 3.240 3.240 3.370 3.220 3.390 52,000 171,100 3.2904 2.777 2.777 2.889 2.760 2.906 60,665 2.8204 -1.82%
2023-10-18 0 3.300 3.280 3.370 3.160 3.370 88,000 290,480 3.3009 2.829 2.812 2.889 2.709 2.889 102,664 2.8294 0.61%
2023-10-17 0 3.280 3.150 3.430 3.200 3.280 52,000 170,280 3.2746 2.812 2.700 2.940 2.743 2.812 60,665 2.8069 -0.61%
2023-10-16 0 3.300 3.290 3.430 3.290 3.430 6,000 20,020 3.3367 2.829 2.820 2.940 2.820 2.940 7,000 2.8601 0.61%
2023-10-13 0 3.280 3.250 3.300 3.250 3.300 98,000 321,800 3.2837 2.812 2.786 2.829 2.786 2.829 114,330 2.8147 -4.09%
2023-10-12 0 3.420 3.340 3.460 3.310 3.420 106,000 354,760 3.3468 2.932 2.863 2.966 2.837 2.932 123,663 2.8688 3.32%
2023-10-11 0 3.310 3.310 3.400 3.290 3.310 8,000 26,220 3.2775 2.837 2.837 2.914 2.820 2.837 9,333 2.8094 0.00%
2023-10-10 0 3.310 3.310 3.360 3.300 3.300 10,000 33,000 3.3000 2.837 2.837 2.880 2.829 2.829 11,666 2.8286 0.61%
2023-10-09 0 3.290 3.250 3.290 3.390 3.390 4,000 13,560 3.3900 2.820 2.786 2.820 2.906 2.906 4,667 2.9058 2.49%
2023-10-06 0 3.210 3.210 3.440 3.160 3.270 8,000 25,900 3.2375 2.752 2.752 2.949 2.709 2.803 9,333 2.7751 -1.53%
2023-10-05 0 3.260 3.270 3.430 3.250 3.360 30,000 97,940 3.2647 2.794 2.803 2.940 2.786 2.880 34,999 2.7984 -1.51%
2023-10-04 0 3.310 3.300 3.310 3.250 3.310 46,000 151,080 3.2843 2.837 2.829 2.837 2.786 2.837 53,665 2.8152 0.00%
2023-10-03 0 3.310 3.220 3.390 3.170 3.390 100,000 326,100 3.2610 2.837 2.760 2.906 2.717 2.906 116,664 2.7952 0.30%
2023-09-29 0 3.300 3.220 3.370 3.290 3.310 84,000 277,100 3.2988 2.829 2.760 2.889 2.820 2.837 97,997 2.8276 0.61%
2023-09-28 0 3.280 3.240 3.300 3.200 3.310 114,000 374,260 3.2830 2.812 2.777 2.829 2.743 2.837 132,996 2.8141 3.14%
2023-09-27 0 3.180 3.180 3.230 3.180 3.350 230,000 751,400 3.2670 2.726 2.726 2.769 2.726 2.872 268,326 2.8003 0.95%
2023-09-26 0 3.150 3.150 3.280 3.150 3.190 26,000 82,040 3.1554 2.700 2.700 2.812 2.700 2.734 30,333 2.7047 -0.32%
2023-09-25 0 3.160 3.160 3.180 3.160 3.250 156,000 497,720 3.1905 2.709 2.709 2.726 2.709 2.786 181,995 2.7348 -2.77%
2023-09-22 0 3.250 3.250 3.390 3.250 3.300 128,000 419,040 3.2738 2.786 2.786 2.906 2.786 2.829 149,329 2.8061 -1.52%
2023-09-21 0 3.300 3.270 3.300 3.260 3.300 76,000 250,000 3.2895 2.829 2.803 2.829 2.794 2.829 88,664 2.8196 0.00%
2023-09-20 0 3.300 3.280 3.290 3.270 3.310 95,000 313,250 3.2974 2.829 2.812 2.820 2.803 2.837 110,830 2.8264 0.00%
2023-09-19 0 3.300 3.270 3.410 3.250 3.300 44,000 144,380 3.2814 2.829 2.803 2.923 2.786 2.829 51,332 2.8127 0.00%
2023-09-18 0 3.300 3.300 3.340 3.300 3.380 20,000 67,060 3.3530 2.829 2.829 2.863 2.829 2.897 23,333 2.8741 -2.08%
2023-09-15 0 3.370 3.350 3.420 3.330 3.370 8,000 26,720 3.3400 2.889 2.872 2.932 2.854 2.889 9,333 2.8629 -1.17%
2023-09-14 0 3.410 3.330 3.420 3.260 3.470 88,000 299,559 3.4041 2.923 2.854 2.932 2.794 2.974 102,664 2.9179 3.96%
2023-09-13 0 3.280 3.270 3.340 3.270 3.300 22,000 72,460 3.2936 2.812 2.803 2.863 2.803 2.829 25,666 2.8232 0.00%
2023-09-12 0 3.280 3.250 3.280 3.250 3.290 60,000 196,020 3.2670 2.812 2.786 2.812 2.786 2.820 69,998 2.8004 0.00%
2023-09-11 0 3.280 3.270 3.280 3.280 3.410 50,000 166,199 3.3240 2.812 2.803 2.812 2.812 2.923 58,332 2.8492 -3.24%
2023-09-07 0 3.390 3.290 3.390 3.290 3.390 76,000 253,380 3.3339 2.906 2.820 2.906 2.820 2.906 88,664 2.8577 3.04%
2023-09-06 0 3.290 3.250 3.330 3.220 3.330 94,000 309,740 3.2951 2.820 2.786 2.854 2.760 2.854 109,664 2.8245 1.86%
2023-09-05 0 3.230 3.320 3.330 3.220 3.350 92,000 300,280 3.2639 2.769 2.846 2.854 2.760 2.872 107,330 2.7977 0.00%
2023-09-04 0 3.230 3.200 3.230 3.160 3.270 96,000 308,699 3.2156 2.769 2.743 2.769 2.709 2.803 111,997 2.7563 2.54%
2023-08-31 0 3.150 3.140 3.160 3.140 3.220 50,000 157,520 3.1504 2.700 2.691 2.709 2.691 2.760 58,332 2.7004 -2.17%
2023-08-30 0 3.220 3.120 3.220 3.120 3.220 98,000 307,520 3.1380 2.760 2.674 2.760 2.674 2.760 114,330 2.6898 2.22%
2023-08-29 0 3.150 3.130 3.150 3.120 3.150 24,000 75,080 3.1283 2.700 2.683 2.700 2.674 2.700 27,999 2.6815 1.61%
2023-08-28 0 3.100 3.100 3.160 3.070 3.160 58,000 180,580 3.1134 2.657 2.657 2.709 2.631 2.709 67,665 2.6687 -0.32%
2023-08-25 0 3.110 3.070 3.120 3.070 3.230 116,000 365,220 3.1484 2.666 2.631 2.674 2.631 2.769 135,330 2.6987 0.00%
2023-08-24 0 3.110 3.100 3.190 3.100 3.160 112,000 351,240 3.1361 2.666 2.657 2.734 2.657 2.709 130,663 2.6881 0.97%
2023-08-23 0 3.080 3.050 3.080 3.040 3.090 262,000 800,622 3.0558 2.640 2.614 2.640 2.606 2.649 305,659 2.6193 1.32%
2023-08-22 0 3.040 3.040 3.060 3.040 3.090 172,000 525,160 3.0533 2.606 2.606 2.623 2.606 2.649 200,661 2.6171 -1.30%
2023-08-21 0 3.080 3.050 3.120 3.050 3.130 130,000 398,200 3.0631 2.640 2.614 2.674 2.614 2.683 151,663 2.6256 -1.60%
2023-08-18 0 3.130 3.080 3.130 3.100 3.130 146,004 453,272 3.1045 2.683 2.640 2.683 2.657 2.683 170,333 2.6611 0.00%
2023-08-17 0 3.130 3.100 3.130 3.010 3.140 214,000 658,610 3.0776 2.683 2.657 2.683 2.580 2.691 249,660 2.6380 3.64%
2023-08-16 0 3.020 3.020 3.070 3.000 3.080 472,000 1,432,760 3.0355 2.589 2.589 2.631 2.571 2.640 550,652 2.6019 -0.66%
2023-08-15 0 3.040 3.030 3.090 3.020 3.230 910,000 2,821,059 3.1001 2.606 2.597 2.649 2.589 2.769 1,061,639 2.6573 -7.60%
2023-08-14 0 3.290 3.270 3.290 3.250 3.500 318,000 1,075,139 3.3809 2.820 2.803 2.820 2.786 3.000 370,990 2.8980 -7.84%
2023-08-11 0 3.570 3.470 3.700 3.470 3.570 44,000 153,820 3.4959 3.060 2.974 3.172 2.974 3.060 51,332 2.9966 2.29%
2023-08-10 0 3.540 3.550 3.700 3.510 3.570 144,000 508,680 3.5325 2.992 3.000 3.127 2.966 3.017 170,402 2.9852 0.28%
2023-08-09 0 3.530 3.510 3.650 3.480 3.650 202,730 726,260 3.5824 2.983 2.966 3.084 2.941 3.084 239,900 3.0273 -3.55%
2023-08-08 0 3.660 3.580 3.660 3.600 3.800 318,000 1,172,239 3.6863 3.093 3.025 3.093 3.042 3.211 376,305 3.1151 -3.68%
2023-08-07 0 3.800 3.760 3.840 3.780 3.900 142,000 539,909 3.8022 3.211 3.177 3.245 3.194 3.296 168,036 3.2131 -2.56%
2023-08-04 0 3.900 3.850 3.900 3.850 3.920 450,000 1,754,400 3.8987 3.296 3.253 3.296 3.253 3.313 532,507 3.2946 -1.76%
2023-08-03 0 3.970 3.920 3.970 3.850 4.050 44,000 173,779 3.9495 3.355 3.313 3.355 3.253 3.422 52,067 3.3376 -1.49%
2023-08-02 0 4.030 3.930 4.040 3.920 4.110 220,000 874,940 3.9770 3.406 3.321 3.414 3.313 3.473 260,337 3.3608 0.75%
2023-08-01 0 4.000 3.980 4.050 4.000 4.140 294,000 1,193,820 4.0606 3.380 3.363 3.422 3.380 3.499 347,905 3.4315 -4.53%
2023-07-31 0 4.190 4.150 4.190 4.130 4.300 296,000 1,253,260 4.2340 3.541 3.507 3.541 3.490 3.634 350,272 3.5780 -0.24%
2023-07-28 0 4.200 4.110 4.200 4.100 4.200 242,000 1,002,780 4.1437 3.549 3.473 3.549 3.465 3.549 286,371 3.5017 1.94%
2023-07-27 0 4.120 4.110 4.120 4.110 4.200 368,000 1,530,720 4.1596 3.482 3.473 3.482 3.473 3.549 435,473 3.5151 0.24%
2023-07-26 0 4.110 4.030 4.110 4.020 4.110 38,000 153,860 4.0489 3.473 3.406 3.473 3.397 3.473 44,967 3.4216 2.24%
2023-07-25 0 4.020 4.000 4.020 4.000 4.050 134,000 539,499 4.0261 3.397 3.380 3.397 3.380 3.422 158,569 3.4023 0.75%
2023-07-24 0 3.990 3.990 4.020 3.980 4.060 90,000 361,700 4.0189 3.372 3.372 3.397 3.363 3.431 106,501 3.3962 -1.72%
2023-07-21 0 4.060 4.010 4.060 4.010 4.090 86,000 348,740 4.0551 3.431 3.389 3.431 3.389 3.456 101,768 3.4268 0.50%
2023-07-20 0 4.040 4.000 4.040 3.970 4.070 122,110 490,598 4.0177 3.414 3.380 3.414 3.355 3.439 144,499 3.3952 2.02%
2023-07-19 0 3.960 3.940 3.970 3.930 4.130 372,000 1,487,659 3.9991 3.346 3.330 3.355 3.321 3.490 440,206 3.3795 -3.18%
2023-07-18 0 4.090 4.080 4.090 4.070 4.160 962,000 3,953,500 4.1097 3.456 3.448 3.456 3.439 3.515 1,138,382 3.4729 -13.89%
2023-07-14 0 4.750 4.720 4.740 4.710 4.750 38,000 179,840 4.7326 4.014 3.989 4.006 3.980 4.014 44,967 3.9994 -1.86%
2023-07-13 0 4.840 4.730 4.840 4.700 4.840 190,000 899,080 4.7320 4.090 3.997 4.090 3.972 4.090 224,836 3.9988 -0.62%
2023-07-12 0 4.870 4.710 4.870 4.510 4.870 384,000 1,762,300 4.5893 4.115 3.980 4.115 3.811 4.115 454,406 3.8782 3.18%
2023-07-11 0 4.720 4.700 4.750 4.700 4.750 50,000 236,720 4.7344 3.989 3.972 4.014 3.972 4.014 59,167 4.0008 -0.42%
2023-07-10 0 4.740 4.730 4.750 4.740 5.000 160,000 761,880 4.7618 4.006 3.997 4.014 4.006 4.225 189,336 4.0240 0.42%
2023-07-07 0 4.720 4.720 4.870 4.720 4.800 16,000 76,000 4.7500 3.989 3.989 4.115 3.989 4.056 18,934 4.0140 -3.28%
2023-07-06 0 4.880 4.810 4.880 4.800 4.920 42,000 202,500 4.8214 4.124 4.065 4.124 4.056 4.158 49,701 4.0744 -0.81%
2023-07-05 0 4.920 4.840 4.920 4.800 4.920 106,000 516,480 4.8725 4.158 4.090 4.158 4.056 4.158 125,435 4.1175 2.29%
2023-07-04 0 4.810 4.800 4.840 4.810 4.840 72,000 346,520 4.8128 4.065 4.056 4.090 4.065 4.090 85,201 4.0671 -0.62%
2023-07-03 0 4.840 4.730 4.840 4.730 4.840 170,000 809,800 4.7635 4.090 3.997 4.090 3.997 4.090 201,169 4.0255 2.33%
2023-06-30 0 4.730 4.710 4.760 4.700 4.840 152,000 718,320 4.7258 3.997 3.980 4.022 3.972 4.090 179,869 3.9936 -2.27%
2023-06-29 0 4.840 4.700 4.840 4.700 4.840 154,000 736,800 4.7844 4.090 3.972 4.090 3.972 4.090 182,236 4.0431 2.98%
2023-06-28 0 4.700 4.700 4.750 4.700 4.860 84,000 400,980 4.7736 3.972 3.972 4.014 3.972 4.107 99,401 4.0339 0.00%
2023-06-27 0 4.700 4.680 4.700 4.690 4.720 16,000 75,340 4.7088 3.972 3.955 3.972 3.963 3.989 18,934 3.9792 0.64%
2023-06-26 0 4.670 4.640 4.680 4.600 4.700 56,000 261,200 4.6643 3.946 3.921 3.955 3.887 3.972 66,268 3.9416 -1.48%
2023-06-23 0 4.740 4.630 4.740 4.610 4.800 110,000 517,040 4.7004 4.006 3.913 4.006 3.896 4.056 130,168 3.9721 1.72%
2023-06-21 0 4.660 4.660 4.720 4.660 4.700 106,000 494,740 4.6674 3.938 3.938 3.989 3.938 3.972 125,435 3.9442 -2.10%
2023-06-20 0 4.760 4.700 4.760 4.700 4.770 124,000 583,900 4.7089 4.022 3.972 4.022 3.972 4.031 146,735 3.9793 0.42%
2023-06-19 0 4.740 4.720 4.740 4.720 4.770 10,000 47,460 4.7460 4.006 3.989 4.006 3.989 4.031 11,833 4.0106 -0.63%
2023-06-16 0 4.770 4.720 4.770 4.700 4.790 134,000 635,400 4.7418 4.031 3.989 4.031 3.972 4.048 158,569 4.0071 0.00%
2023-06-15 0 4.770 4.800 4.850 4.730 4.890 292,000 1,398,980 4.7910 4.031 4.056 4.099 3.997 4.132 345,538 4.0487 -2.05%
2023-06-14 0 4.870 4.870 4.930 4.860 5.040 82,000 401,780 4.8998 4.115 4.115 4.166 4.107 4.259 97,035 4.1406 -0.61%
2023-06-13 0 4.900 4.900 4.920 4.840 4.950 26,000 128,000 4.9231 4.141 4.141 4.158 4.090 4.183 30,767 4.1603 0.00%
2023-06-12 0 4.900 4.870 4.900 4.870 4.940 34,000 166,780 4.9053 4.141 4.115 4.141 4.115 4.175 40,234 4.1453 1.45%
2023-06-09 0 4.830 4.900 4.920 4.810 4.910 28,000 135,280 4.8314 4.082 4.141 4.158 4.065 4.149 33,134 4.0828 -1.02%
2023-06-08 0 4.880 4.880 4.910 4.870 5.050 60,000 296,120 4.9353 4.124 4.124 4.149 4.115 4.268 71,001 4.1706 1.04%
2023-06-07 0 4.830 4.830 4.880 4.700 5.000 162,000 791,060 4.8831 4.082 4.082 4.124 3.972 4.225 191,703 4.1265 -3.21%
2023-06-06 0 4.990 4.990 5.000 4.830 4.990 156,000 773,240 4.9567 4.217 4.217 4.225 4.082 4.217 184,603 4.1887 0.81%
2023-06-05 0 4.950 4.900 4.950 4.850 4.950 166,000 810,780 4.8842 4.183 4.141 4.183 4.099 4.183 196,436 4.1274 0.20%
2023-06-02 0 4.940 4.900 4.940 4.830 4.950 274,000 1,334,580 4.8707 4.175 4.141 4.175 4.082 4.183 324,238 4.1161 3.78%
2023-06-01 0 4.760 4.700 4.760 4.650 4.800 66,000 312,840 4.7400 4.022 3.972 4.022 3.930 4.056 78,101 4.0056 0.63%
2023-05-31 0 4.730 4.730 4.770 4.710 4.910 58,000 275,960 4.7579 3.997 3.997 4.031 3.980 4.149 68,634 4.0207 -0.84%
2023-05-30 0 4.770 4.770 4.830 4.770 4.860 26,000 124,840 4.8015 4.031 4.031 4.082 4.031 4.107 30,767 4.0576 -2.05%
2023-05-29 0 4.870 4.740 4.870 4.740 4.900 78,000 376,540 4.8274 4.115 4.006 4.115 4.006 4.141 92,301 4.0795 3.18%
2023-05-25 0 4.720 4.700 4.750 4.660 4.870 146,000 689,680 4.7238 3.989 3.972 4.014 3.938 4.115 172,769 3.9919 -1.26%
2023-05-24 0 4.780 4.700 4.780 4.600 4.800 152,000 720,400 4.7395 4.039 3.972 4.039 3.887 4.056 179,869 4.0051 1.70%
2023-05-23 0 4.700 4.700 4.830 4.700 4.850 208,000 990,320 4.7612 3.972 3.972 4.082 3.972 4.099 246,137 4.0235 -3.29%
2023-05-22 0 4.860 4.850 4.870 4.850 4.930 56,000 273,720 4.8879 4.107 4.099 4.115 4.099 4.166 66,268 4.1305 -0.82%
2023-05-19 0 4.900 4.860 4.900 4.820 4.900 54,000 263,100 4.8722 4.141 4.107 4.141 4.073 4.141 63,901 4.1173 0.62%
2023-05-18 0 4.870 4.870 4.890 4.860 4.900 86,000 419,780 4.8812 4.115 4.115 4.132 4.107 4.141 101,768 4.1249 -0.20%
2023-05-17 0 4.880 4.870 4.890 4.880 4.920 8,000 39,200 4.9000 4.124 4.115 4.132 4.124 4.158 9,467 4.1408 -1.41%
2023-05-16 0 4.950 4.910 4.990 4.880 5.140 132,000 660,780 5.0059 4.183 4.149 4.217 4.124 4.344 156,202 4.2303 -1.00%
2023-05-15 0 5.000 4.960 5.020 4.900 5.000 77,000 380,170 4.9373 4.225 4.191 4.242 4.141 4.225 91,118 4.1723 0.81%
2023-05-12 0 4.960 4.960 5.020 4.950 5.000 70,000 349,320 4.9903 4.191 4.191 4.242 4.183 4.225 82,834 4.2171 -0.40%
2023-05-11 0 4.980 4.940 4.980 4.910 4.990 74,000 367,840 4.9708 4.208 4.175 4.208 4.149 4.217 87,568 4.2006 -0.00%
2023-05-10 0 5.150 5.080 5.150 5.080 5.150 196,000 999,520 5.0996 4.208 4.151 4.208 4.151 4.208 239,854 4.1672 0.19%
2023-05-09 0 5.140 5.130 5.180 5.140 5.190 138,000 712,159 5.1606 4.200 4.192 4.233 4.200 4.241 168,877 4.2170 0.39%
2023-05-08 0 5.120 5.120 5.200 5.100 5.200 312,000 1,604,160 5.1415 4.184 4.184 4.249 4.168 4.249 381,809 4.2015 -0.78%
2023-05-05 0 5.160 5.140 5.160 5.140 5.170 62,000 320,159 5.1639 4.217 4.200 4.217 4.200 4.225 75,872 4.2197 0.39%
2023-05-04 0 5.140 5.100 5.140 5.060 5.160 102,000 522,940 5.1269 4.200 4.168 4.200 4.135 4.217 124,822 4.1895 -0.39%
2023-05-03 0 5.160 5.040 5.170 5.030 5.160 48,000 244,310 5.0898 4.217 4.119 4.225 4.110 4.217 58,740 4.1592 0.78%
2023-05-02 0 5.120 5.120 5.200 5.110 5.180 150,000 773,039 5.1536 4.184 4.184 4.249 4.176 4.233 183,562 4.2113 0.00%
2023-04-28 0 5.120 5.120 5.140 5.120 5.170 160,000 822,119 5.1382 4.184 4.184 4.200 4.184 4.225 195,799 4.1988 0.79%
2023-04-27 0 5.080 5.030 5.140 5.020 5.100 58,000 294,759 5.0821 4.151 4.110 4.200 4.102 4.168 70,977 4.1529 0.59%
2023-04-26 0 5.050 5.050 5.070 5.040 5.180 48,000 243,830 5.0798 4.127 4.127 4.143 4.119 4.233 58,740 4.1510 -0.20%
2023-04-25 0 5.060 5.060 5.080 4.960 5.080 174,000 873,920 5.0225 4.135 4.135 4.151 4.053 4.151 212,932 4.1042 -0.39%
2023-04-24 0 5.080 5.020 5.080 5.000 5.100 38,000 191,540 5.0405 4.151 4.102 4.151 4.086 4.168 46,502 4.1189 -0.78%
2023-04-21 0 5.120 5.040 5.120 5.030 5.120 32,000 162,620 5.0819 4.184 4.119 4.184 4.110 4.184 39,160 4.1527 0.79%
2023-04-20 0 5.080 5.050 5.080 4.900 5.260 936,000 4,779,000 5.1058 4.151 4.127 4.151 4.004 4.298 1,145,426 4.1722 -1.55%
2023-04-19 0 5.160 5.160 5.210 5.040 5.200 472,000 2,414,260 5.1150 4.217 4.217 4.257 4.119 4.249 577,608 4.1798 -0.77%
2023-04-18 0 5.200 5.130 5.200 5.120 5.270 153,096 794,844 5.1918 4.249 4.192 4.249 4.184 4.306 187,350 4.2426 0.78%
2023-04-17 0 5.160 5.160 5.200 5.050 5.200 270,000 1,383,680 5.1247 4.217 4.217 4.249 4.127 4.249 330,411 4.1878 0.39%
2023-04-14 0 5.140 5.120 5.140 5.140 5.200 158,000 817,180 5.1720 4.200 4.184 4.200 4.200 4.249 193,352 4.2264 -1.53%
2023-04-13 0 5.220 5.180 5.220 5.050 5.280 350,000 1,817,652 5.1933 4.266 4.233 4.266 4.127 4.315 428,311 4.2438 3.37%
2023-04-12 0 5.050 5.020 5.070 5.000 5.050 153,853 775,685 5.0417 4.127 4.102 4.143 4.086 4.127 188,277 4.1199 1.00%
2023-04-11 0 5.000 4.970 5.040 4.900 5.070 220,000 1,091,720 4.9624 4.086 4.061 4.119 4.004 4.143 269,224 4.0551 1.01%
2023-04-06 0 4.950 4.930 4.950 4.900 5.000 494,000 2,445,180 4.9498 4.045 4.029 4.045 4.004 4.086 604,530 4.0448 -3.70%
2023-04-04 0 5.140 5.100 5.160 5.080 5.140 60,000 306,360 5.1060 4.200 4.168 4.217 4.151 4.200 73,425 4.1724 1.18%
2023-04-03 0 5.080 5.040 5.140 5.050 5.180 82,000 415,940 5.0724 4.151 4.119 4.200 4.127 4.233 100,347 4.1450 -1.93%
2023-03-31 0 5.180 5.160 5.190 5.170 5.200 86,000 445,960 5.1856 4.233 4.217 4.241 4.225 4.249 105,242 4.2375 0.39%
2023-03-30 0 5.160 5.160 5.230 5.150 5.320 786,000 4,121,960 5.2442 4.217 4.217 4.274 4.208 4.347 961,864 4.2854 -4.44%
2023-03-29 0 5.400 5.380 5.400 4.960 5.420 702,000 3,703,880 5.2762 4.413 4.396 4.413 4.053 4.429 859,069 4.3115 8.00%
2023-03-28 0 5.000 4.970 5.010 4.650 5.020 994,000 4,896,100 4.9257 4.086 4.061 4.094 3.800 4.102 1,216,403 4.0251 7.30%
2023-03-27 0 4.660 4.650 4.710 4.610 4.920 584,000 2,763,560 4.7321 3.808 3.800 3.849 3.767 4.020 714,667 3.8669 -5.28%
2023-03-24 0 4.920 4.920 4.960 4.900 4.990 98,000 484,800 4.9469 4.020 4.020 4.053 4.004 4.078 119,927 4.0425 -1.40%
2023-03-23 0 4.990 4.940 5.010 4.870 5.070 180,000 889,560 4.9420 4.078 4.037 4.094 3.980 4.143 220,274 4.0384 2.67%
2023-03-22 0 4.860 4.860 4.910 4.860 4.980 110,000 541,540 4.9231 3.971 3.971 4.012 3.971 4.069 134,612 4.0230 0.21%
2023-03-21 0 4.850 4.830 4.850 4.770 4.880 415,049 1,992,323 4.8002 3.963 3.947 3.963 3.898 3.988 507,914 3.9226 -0.41%
2023-03-20 0 4.870 4.870 4.930 4.850 4.990 308,000 1,507,520 4.8945 3.980 3.980 4.029 3.963 4.078 376,914 3.9996 -2.60%
2023-03-17 0 5.000 5.000 5.010 4.970 5.090 179,000 895,610 5.0034 4.086 4.086 4.094 4.061 4.159 219,050 4.0886 0.20%
2023-03-16 0 4.990 4.990 5.080 4.970 5.150 254,000 1,281,044 5.0435 4.078 4.078 4.151 4.061 4.208 310,831 4.1213 -1.96%
2023-03-15 0 5.090 5.090 5.100 5.050 5.140 118,000 599,704 5.0822 4.159 4.159 4.168 4.127 4.200 144,402 4.1530 0.99%
2023-03-14 0 5.040 5.020 5.030 5.000 5.280 160,000 814,180 5.0886 4.119 4.102 4.110 4.086 4.315 195,799 4.1582 -0.20%
2023-03-13 0 5.050 5.040 5.080 5.000 5.150 781,000 3,958,890 5.0690 4.127 4.119 4.151 4.086 4.208 955,745 4.1422 1.00%
2023-03-10 0 5.000 4.980 5.000 4.930 5.600 2,912,000 14,936,468 5.1293 4.086 4.069 4.086 4.029 4.576 3,563,546 4.1915 -10.87%
2023-03-09 0 5.610 5.610 5.650 5.600 5.690 190,000 1,073,360 5.6493 4.584 4.584 4.617 4.576 4.650 232,512 4.6164 -1.23%
2023-03-08 0 5.680 5.670 5.700 5.680 5.750 338,000 1,928,540 5.7057 4.641 4.633 4.658 4.641 4.699 413,626 4.6625 -0.87%
2023-03-07 0 5.730 5.730 5.740 5.670 5.830 336,000 1,937,060 5.7651 4.682 4.682 4.691 4.633 4.764 411,178 4.7110 -1.55%
2023-03-06 0 5.820 5.810 5.820 5.750 5.850 250,000 1,449,420 5.7977 4.756 4.748 4.756 4.699 4.780 305,936 4.7377 1.39%
2023-03-03 0 5.740 5.740 5.760 5.730 5.810 414,000 2,392,260 5.7784 4.691 4.691 4.707 4.682 4.748 506,631 4.7219 -1.03%
2023-03-02 0 5.800 5.780 5.830 5.730 5.850 497,000 2,874,510 5.7837 4.740 4.723 4.764 4.682 4.780 608,201 4.7262 1.05%
2023-03-01 0 5.740 5.730 5.780 5.560 6.260 2,902,000 16,749,080 5.7716 4.691 4.682 4.723 4.543 5.115 3,551,309 4.7163 -5.90%
2023-02-28 0 6.100 6.100 6.180 6.050 6.210 220,000 1,349,660 6.1348 4.985 4.985 5.050 4.944 5.075 269,224 5.0131 -1.29%
2023-02-27 0 6.180 6.180 6.250 6.110 6.210 96,000 591,850 6.1651 5.050 5.050 5.107 4.993 5.075 117,480 5.0379 -1.44%
2023-02-24 0 6.270 6.250 6.290 6.100 6.330 106,000 662,260 6.2477 5.124 5.107 5.140 4.985 5.173 129,717 5.1054 1.46%
2023-02-23 0 6.180 6.110 6.180 6.000 6.180 406,000 2,475,830 6.0981 5.050 4.993 5.050 4.903 5.050 496,841 4.9831 2.49%
2023-02-22 0 6.030 6.030 6.070 6.030 6.250 602,000 3,696,642 6.1406 4.927 4.927 4.960 4.927 5.107 736,695 5.0179 -3.05%
2023-02-21 0 6.220 6.170 6.250 6.170 6.360 306,000 1,904,100 6.2225 5.083 5.042 5.107 5.042 5.197 374,466 5.0848 -1.58%
2023-02-20 0 6.320 6.240 6.400 6.220 6.430 180,000 1,140,720 6.3373 5.164 5.099 5.230 5.083 5.254 220,274 5.1786 -1.56%
2023-02-17 0 6.420 6.420 6.440 6.420 6.510 176,000 1,134,764 6.4475 5.246 5.246 5.263 5.246 5.320 215,379 5.2687 0.00%
2023-02-16 0 6.420 6.420 6.530 6.410 6.640 408,000 2,645,860 6.4850 5.246 5.246 5.336 5.238 5.426 499,288 5.2993 -1.68%
2023-02-15 0 6.530 6.530 6.620 6.530 6.620 36,000 236,720 6.5756 5.336 5.336 5.410 5.336 5.410 44,055 5.3733 -1.36%
2023-02-14 0 6.620 6.550 6.610 6.550 6.620 34,000 223,290 6.5674 5.410 5.352 5.401 5.352 5.410 41,607 5.3666 1.38%
2023-02-13 0 6.530 6.520 6.550 6.530 6.620 175,000 1,151,100 6.5777 5.336 5.328 5.352 5.336 5.410 214,155 5.3751 -1.66%
2023-02-10 0 6.640 6.640 6.670 6.640 6.750 128,000 855,030 6.6799 5.426 5.426 5.450 5.426 5.516 156,639 5.4586 -1.63%
2023-02-09 0 6.750 6.720 6.750 6.700 6.790 74,000 498,470 6.7361 5.516 5.491 5.516 5.475 5.549 90,557 5.5045 0.90%
2023-02-08 0 6.690 6.690 6.750 6.690 6.770 74,000 497,650 6.7250 5.467 5.467 5.516 5.467 5.532 90,557 5.4954 -0.59%
2023-02-07 0 6.730 6.670 6.730 6.650 6.830 94,000 631,880 6.7221 5.500 5.450 5.500 5.434 5.581 115,032 5.4931 0.75%
2023-02-06 0 6.680 6.680 6.720 6.610 6.720 110,000 732,420 6.6584 5.459 5.459 5.491 5.401 5.491 134,612 5.4410 -2.05%
2023-02-03 0 6.820 6.800 6.820 6.760 6.860 108,000 735,880 6.8137 5.573 5.557 5.573 5.524 5.606 132,164 5.5679 -0.58%
2023-02-02 0 6.860 6.860 6.880 6.790 6.880 368,000 2,523,440 6.8572 5.606 5.606 5.622 5.549 5.622 450,338 5.6034 0.29%
2023-02-01 0 6.840 6.740 6.840 6.650 6.900 418,000 2,833,580 6.7789 5.589 5.508 5.589 5.434 5.638 511,526 5.5395 2.24%
2023-01-31 0 6.690 6.630 6.690 6.620 6.720 92,000 612,140 6.6537 5.467 5.418 5.467 5.410 5.491 112,585 5.4372 -0.45%
2023-01-30 0 6.720 6.710 6.720 6.710 6.800 146,000 985,780 6.7519 5.491 5.483 5.491 5.483 5.557 178,667 5.5174 -1.03%
2023-01-27 0 6.790 6.780 6.820 6.720 6.860 304,000 2,062,840 6.7857 5.549 5.540 5.573 5.491 5.606 372,019 5.5450 0.00%
2023-01-26 0 6.790 6.780 6.820 6.680 6.820 300,000 2,024,780 6.7493 5.549 5.540 5.573 5.459 5.573 367,124 5.5153 1.34%
2023-01-20 0 6.700 6.670 6.700 6.610 6.700 165,000 1,098,540 6.6578 5.475 5.450 5.475 5.401 5.475 201,918 5.4405 2.13%
2023-01-19 0 6.560 6.550 6.560 6.550 6.600 56,000 368,760 6.5850 5.361 5.352 5.361 5.352 5.393 68,530 5.3810 -0.61%
2023-01-18 0 6.600 6.580 6.600 6.510 6.690 250,000 1,647,800 6.5912 5.393 5.377 5.393 5.320 5.467 305,936 5.3861 0.76%
2023-01-17 0 6.550 6.530 6.550 6.550 6.750 202,000 1,334,720 6.6075 5.352 5.336 5.352 5.352 5.516 247,197 5.3994 -3.11%
2023-01-16 0 6.760 6.680 6.760 6.660 6.800 116,000 776,460 6.6936 5.524 5.459 5.524 5.442 5.557 141,954 5.4698 0.15%
2023-01-13 0 6.750 6.680 6.750 6.670 6.800 78,000 523,440 6.7108 5.516 5.459 5.516 5.450 5.557 95,452 5.4838 1.50%
2023-01-12 0 6.650 6.650 6.700 6.650 6.890 280,000 1,884,220 6.7294 5.434 5.434 5.475 5.434 5.630 342,649 5.4990 -2.35%
2023-01-11 0 6.810 6.760 6.810 6.760 6.850 120,000 816,520 6.8043 5.565 5.524 5.565 5.524 5.598 146,849 5.5603 -0.58%
2023-01-10 0 6.850 6.800 6.850 6.760 6.870 252,000 1,714,760 6.8046 5.598 5.557 5.598 5.524 5.614 308,384 5.5605 -0.29%
2023-01-09 0 6.870 6.760 6.890 6.620 6.870 436,000 2,930,812 6.7220 5.614 5.524 5.630 5.410 5.614 533,553 5.4930 2.69%
2023-01-06 0 6.690 6.670 6.680 6.660 6.770 172,000 1,152,680 6.7016 5.467 5.450 5.459 5.442 5.532 210,484 5.4763 -0.45%
2023-01-05 0 6.720 6.700 6.750 6.520 6.780 445,000 2,945,480 6.6191 5.491 5.475 5.516 5.328 5.540 544,567 5.4089 0.90%
2023-01-04 0 6.660 6.620 6.690 6.600 6.710 196,000 1,300,640 6.6359 5.442 5.410 5.467 5.393 5.483 239,854 5.4226 -1.33%
2023-01-03 0 6.750 6.720 6.770 6.400 6.750 336,000 2,218,060 6.6014 5.516 5.491 5.532 5.230 5.516 411,178 5.3944 3.85%
2022-12-30 0 6.500 6.470 6.500 6.380 6.520 290,000 1,871,060 6.4519 5.312 5.287 5.312 5.214 5.328 354,886 5.2723 3.50%
2022-12-29 0 6.280 6.260 6.280 6.280 6.400 62,000 390,500 6.2984 5.132 5.115 5.132 5.132 5.230 75,872 5.1468 -0.95%
2022-12-28 0 6.340 6.340 6.390 6.280 6.400 188,000 1,195,360 6.3583 5.181 5.181 5.222 5.132 5.230 230,064 5.1958 0.96%
2022-12-23 0 6.280 6.270 6.280 6.150 6.280 66,000 410,560 6.2206 5.132 5.124 5.132 5.026 5.132 80,767 5.0833 1.29%
2022-12-22 0 6.200 6.200 6.290 6.200 6.300 244,000 1,525,620 6.2525 5.066 5.066 5.140 5.066 5.148 298,594 5.1093 0.32%
2022-12-21 0 6.180 6.130 6.190 6.100 6.200 40,000 246,340 6.1585 5.050 5.009 5.058 4.985 5.066 48,950 5.0325 1.98%
2022-12-20 0 6.060 6.060 6.100 6.000 6.200 82,000 498,660 6.0812 4.952 4.952 4.985 4.903 5.066 100,347 4.9694 -1.46%
2022-12-19 0 6.150 6.100 6.150 6.100 6.270 112,000 689,880 6.1596 5.026 4.985 5.026 4.985 5.124 137,059 5.0334 -1.76%
2022-12-16 0 6.260 6.230 6.270 6.200 6.280 50,000 311,940 6.2388 5.115 5.091 5.124 5.066 5.132 61,187 5.0981 -0.63%
2022-12-15 0 6.300 6.250 6.300 6.200 6.310 106,000 663,620 6.2606 5.148 5.107 5.148 5.066 5.156 129,717 5.1159 -0.47%
2022-12-14 0 6.330 6.310 6.330 6.300 6.450 194,000 1,232,440 6.3528 5.173 5.156 5.173 5.148 5.271 237,407 5.1913 -0.31%
2022-12-13 0 6.350 6.350 6.370 6.340 6.480 362,000 2,328,160 6.4314 5.189 5.189 5.205 5.181 5.295 442,996 5.2555 0.32%
2022-12-12 0 6.330 6.320 6.350 6.010 6.400 736,000 4,598,000 6.2473 5.173 5.164 5.189 4.911 5.230 900,676 5.1051 4.80%
2022-12-09 0 6.040 6.020 6.070 6.030 6.080 126,000 761,360 6.0425 4.936 4.919 4.960 4.927 4.968 154,192 4.9377 0.67%
2022-12-08 0 6.000 5.980 6.000 5.910 6.050 160,000 959,740 5.9984 4.903 4.887 4.903 4.829 4.944 195,799 4.9017 2.92%
2022-12-07 0 5.830 5.830 5.940 5.830 6.060 494,000 2,953,620 5.9790 4.764 4.764 4.854 4.764 4.952 604,530 4.8858 -1.85%
2022-12-06 0 5.940 5.860 5.940 5.820 5.950 224,000 1,314,720 5.8693 4.854 4.789 4.854 4.756 4.862 274,119 4.7962 0.85%
2022-12-05 0 5.890 5.840 5.890 5.750 5.900 302,098 1,759,493 5.8242 4.813 4.772 4.813 4.699 4.821 369,691 4.7594 2.43%
2022-12-02 0 5.750 5.750 5.760 5.750 5.830 81,049 467,991 5.7742 4.699 4.699 4.707 4.699 4.764 99,183 4.7184 -1.03%
2022-12-01 0 5.810 5.760 5.800 5.710 5.850 282,000 1,635,000 5.7979 4.748 4.707 4.740 4.666 4.780 345,096 4.7378 1.40%
2022-11-30 0 5.730 5.710 5.740 5.650 5.750 238,000 1,357,360 5.7032 4.682 4.666 4.691 4.617 4.699 291,251 4.6604 1.42%
2022-11-29 0 5.650 5.650 5.680 5.610 5.690 182,000 1,028,820 5.6529 4.617 4.617 4.641 4.584 4.650 222,722 4.6193 1.80%
2022-11-28 0 5.550 5.550 5.600 5.460 5.600 174,000 959,620 5.5151 4.535 4.535 4.576 4.462 4.576 212,932 4.5067 -1.77%
2022-11-25 0 5.650 5.680 5.720 5.630 5.800 400,000 2,294,600 5.7365 4.617 4.641 4.674 4.601 4.740 489,498 4.6877 -0.88%
2022-11-24 0 5.700 5.700 5.750 5.510 5.730 446,000 2,524,380 5.6600 4.658 4.658 4.699 4.503 4.682 545,790 4.6252 3.64%
2022-11-23 0 5.500 5.500 5.510 5.370 5.550 522,000 2,860,180 5.4793 4.494 4.494 4.503 4.388 4.535 638,795 4.4775 2.80%
2022-11-22 0 5.350 5.330 5.450 5.300 5.450 102,000 548,460 5.3771 4.372 4.355 4.454 4.331 4.454 124,822 4.3939 0.75%
2022-11-21 0 5.310 5.310 5.400 5.300 5.350 74,000 394,900 5.3365 4.339 4.339 4.413 4.331 4.372 90,557 4.3608 -1.48%
2022-11-18 0 5.390 5.390 5.430 5.390 5.500 104,000 564,680 5.4296 4.405 4.405 4.437 4.405 4.494 127,270 4.4369 -0.55%
2022-11-17 0 5.420 5.420 5.460 5.370 5.620 346,000 1,891,800 5.4676 4.429 4.429 4.462 4.388 4.592 423,416 4.4679 -3.39%
2022-11-16 0 5.610 5.610 5.680 5.600 5.680 80,000 449,780 5.6223 4.584 4.584 4.641 4.576 4.641 97,900 4.5943 -2.43%
2022-11-15 0 5.750 5.730 5.740 5.630 5.780 192,000 1,098,200 5.7198 4.699 4.682 4.691 4.601 4.723 234,959 4.6740 2.68%
2022-11-14 0 5.600 5.520 5.600 5.500 5.700 154,000 860,180 5.5856 4.576 4.511 4.576 4.494 4.658 188,457 4.5643 1.08%
2022-11-11 0 5.540 5.540 5.580 5.440 5.620 144,000 796,420 5.5307 4.527 4.527 4.560 4.445 4.592 176,219 4.5195 0.91%
2022-11-10 0 5.490 5.420 5.490 5.350 5.510 146,000 798,820 5.4714 4.486 4.429 4.486 4.372 4.503 178,667 4.4710 0.73%
2022-11-09 0 5.450 5.440 5.470 5.430 5.490 72,000 393,170 5.4607 4.454 4.445 4.470 4.437 4.486 88,110 4.4623 -0.37%
2022-11-08 0 5.470 5.470 5.500 5.450 5.580 34,000 187,380 5.5112 4.470 4.470 4.494 4.454 4.560 41,607 4.5035 -1.97%
2022-11-07 0 5.580 5.560 5.580 5.400 5.600 416,000 2,293,020 5.5121 4.560 4.543 4.560 4.413 4.576 509,078 4.5043 3.91%
2022-11-04 0 5.370 5.300 5.370 5.220 5.480 282,000 1,504,170 5.3339 4.388 4.331 4.388 4.266 4.478 345,096 4.3587 4.68%
2022-11-03 0 5.130 5.130 5.220 5.090 5.200 84,000 431,980 5.1426 4.192 4.192 4.266 4.159 4.249 102,795 4.2024 -2.84%
2022-11-02 0 5.280 5.160 5.280 5.090 5.280 106,000 544,140 5.1334 4.315 4.217 4.315 4.159 4.315 129,717 4.1948 3.53%
2022-11-01 0 5.100 5.100 5.150 4.980 5.140 209,000 1,062,055 5.0816 4.168 4.168 4.208 4.069 4.200 255,763 4.1525 2.41%
2022-10-31 0 4.980 4.980 5.050 4.980 5.170 226,000 1,147,440 5.0772 4.069 4.069 4.127 4.069 4.225 276,566 4.1489 -4.41%
2022-10-28 0 5.210 5.220 5.260 5.160 5.390 158,000 831,730 5.2641 4.257 4.266 4.298 4.217 4.405 193,352 4.3016 -1.33%
2022-10-27 0 5.280 5.280 5.360 5.280 5.400 116,000 619,300 5.3388 4.315 4.315 4.380 4.315 4.413 141,954 4.3627 0.00%
2022-10-26 0 5.280 5.220 5.280 5.150 5.310 139,999 735,994 5.2571 4.315 4.266 4.315 4.208 4.339 171,323 4.2959 2.72%
2022-10-25 0 5.140 5.120 5.130 5.040 5.150 126,000 643,010 5.1033 4.200 4.184 4.192 4.119 4.208 154,192 4.1702 1.98%
2022-10-24 0 5.040 4.950 5.050 4.930 5.440 518,000 2,640,650 5.0978 4.119 4.045 4.127 4.029 4.445 633,900 4.1657 -6.84%
2022-10-21 0 5.410 5.310 5.410 5.230 5.410 120,000 639,880 5.3323 4.421 4.339 4.421 4.274 4.421 146,849 4.3574 2.08%
2022-10-20 0 5.300 5.290 5.300 5.160 5.330 184,000 962,580 5.2314 4.331 4.323 4.331 4.217 4.355 225,169 4.2749 0.76%
2022-10-19 0 5.260 5.240 5.260 5.250 5.390 148,000 788,330 5.3266 4.298 4.282 4.298 4.290 4.405 181,114 4.3527 -1.87%
2022-10-18 0 5.360 5.350 5.390 5.300 5.380 166,000 888,310 5.3513 4.380 4.372 4.405 4.331 4.396 203,142 4.3729 1.52%
2022-10-17 0 5.280 5.290 5.300 5.230 5.280 92,000 484,480 5.2661 4.315 4.323 4.331 4.274 4.315 112,585 4.3033 -1.12%
2022-10-14 0 5.340 5.320 5.340 5.270 5.420 138,000 739,920 5.3617 4.364 4.347 4.364 4.306 4.429 168,877 4.3814 1.33%
2022-10-13 0 5.270 5.240 5.290 5.200 5.260 30,000 156,980 5.2327 4.306 4.282 4.323 4.249 4.298 36,712 4.2759 0.38%
2022-10-12 0 5.250 5.250 5.300 5.150 5.310 164,000 858,160 5.2327 4.290 4.290 4.331 4.208 4.339 200,694 4.2760 0.19%
2022-10-11 0 5.240 5.220 5.300 5.200 5.380 300,000 1,567,920 5.2264 4.282 4.266 4.331 4.249 4.396 367,124 4.2708 -0.95%
2022-10-10 0 5.290 5.260 5.310 5.230 5.400 172,000 912,300 5.3041 4.323 4.298 4.339 4.274 4.413 210,484 4.3343 -3.47%
2022-10-07 0 5.480 5.450 5.480 5.450 5.580 76,000 417,380 5.4918 4.478 4.454 4.478 4.454 4.560 93,005 4.4877 -1.62%
2022-10-06 0 5.570 5.500 5.570 5.500 5.600 100,000 553,780 5.5378 4.552 4.494 4.552 4.494 4.576 122,375 4.5253 -0.54%
2022-10-05 0 5.600 5.560 5.600 5.400 5.600 174,000 956,860 5.4992 4.576 4.543 4.576 4.413 4.576 212,932 4.4937 5.07%
2022-10-03 0 5.330 5.330 5.360 5.300 5.500 240,000 1,287,960 5.3665 4.355 4.355 4.380 4.331 4.494 293,699 4.3853 -1.84%
2022-09-30 0 5.430 5.340 5.430 5.330 5.520 214,000 1,160,760 5.4241 4.437 4.364 4.437 4.355 4.511 261,881 4.4324 -0.37%
2022-09-29 0 5.450 5.450 5.580 5.450 5.710 268,000 1,497,760 5.5887 4.454 4.454 4.560 4.454 4.666 327,964 4.5668 -4.39%
2022-09-28 0 5.700 5.700 5.730 5.650 6.040 554,000 3,231,920 5.8338 4.658 4.658 4.682 4.617 4.936 677,955 4.7672 -6.40%
2022-09-27 0 6.090 6.070 6.090 6.050 6.090 110,000 666,840 6.0622 4.977 4.960 4.977 4.944 4.977 134,612 4.9538 -0.49%
2022-09-26 0 6.120 6.080 6.120 6.020 6.250 408,000 2,501,240 6.1305 5.001 4.968 5.001 4.919 5.107 499,288 5.0096 -1.29%
2022-09-23 0 6.200 6.190 6.200 6.200 6.350 406,000 2,553,480 6.2894 5.066 5.058 5.066 5.066 5.189 496,841 5.1394 -1.43%
2022-09-22 0 6.290 6.260 6.290 6.200 6.400 308,000 1,946,540 6.3199 5.140 5.115 5.140 5.066 5.230 376,914 5.1644 -2.18%
2022-09-21 0 6.430 6.410 6.530 6.430 6.470 108,000 696,640 6.4504 5.254 5.238 5.336 5.254 5.287 132,164 5.2710 -1.83%
2022-09-20 0 6.550 6.460 6.550 6.430 6.610 40,000 261,640 6.5410 5.352 5.279 5.352 5.254 5.401 48,950 5.3451 1.39%
2022-09-19 0 6.460 6.460 6.490 6.450 6.500 140,000 906,100 6.4721 5.279 5.279 5.303 5.271 5.312 171,324 5.2888 -0.62%
2022-09-16 0 6.500 6.400 6.500 6.380 6.500 336,000 2,166,520 6.4480 5.312 5.230 5.312 5.214 5.312 411,178 5.2691 -0.31%
2022-09-15 0 6.520 6.480 6.520 6.450 6.580 300,000 1,957,040 6.5235 5.328 5.295 5.328 5.271 5.377 367,124 5.3307 0.31%
2022-09-14 0 6.500 6.500 6.560 6.440 6.570 136,000 886,020 6.5149 5.312 5.312 5.361 5.263 5.369 166,429 5.3237 -0.76%
2022-09-13 0 6.550 6.550 6.590 6.370 6.630 288,000 1,879,560 6.5263 5.352 5.352 5.385 5.205 5.418 352,439 5.3330 0.92%
2022-09-09 0 6.490 6.460 6.500 6.300 6.520 206,000 1,329,080 6.4518 5.303 5.279 5.312 5.148 5.328 252,092 5.2722 2.69%
2022-09-08 0 6.320 6.310 6.320 6.260 6.370 82,000 517,300 6.3085 5.164 5.156 5.164 5.115 5.205 100,347 5.1551 0.32%
2022-09-07 0 6.300 6.280 6.300 6.220 6.340 366,000 2,298,920 6.2812 5.148 5.132 5.148 5.083 5.181 447,891 5.1328 0.00%
2022-09-06 0 6.300 6.280 6.300 6.270 6.330 186,000 1,170,540 6.2932 5.148 5.132 5.148 5.124 5.173 227,617 5.1426 -0.47%
2022-09-05 0 6.330 6.320 6.330 6.320 6.410 250,000 1,590,500 6.3620 5.173 5.164 5.173 5.164 5.238 305,936 5.1988 -1.56%
2022-09-02 0 6.430 6.430 6.460 6.430 6.470 188,000 1,211,340 6.4433 5.254 5.254 5.279 5.254 5.287 230,064 5.2652 -1.08%
2022-09-01 0 6.500 6.480 6.520 6.430 6.540 290,000 1,881,920 6.4894 5.312 5.295 5.328 5.254 5.344 354,886 5.3029 -0.15%
2022-08-31 0 6.510 6.460 6.510 6.400 6.580 214,000 1,379,620 6.4468 5.320 5.279 5.320 5.230 5.377 261,881 5.2681 0.15%
2022-08-30 0 6.500 6.500 6.540 6.410 6.560 450,000 2,918,510 6.4856 5.312 5.312 5.344 5.238 5.361 550,685 5.2998 -1.52%
2022-08-29 0 6.600 6.590 6.600 6.590 6.740 234,000 1,550,600 6.6265 5.393 5.385 5.393 5.385 5.508 286,356 5.4149 -2.94%
2022-08-26 0 6.800 6.750 6.800 6.640 6.800 214,000 1,445,750 6.7558 5.557 5.516 5.557 5.426 5.557 261,881 5.5206 1.95%
2022-08-25 0 6.670 6.630 6.720 6.520 6.700 164,000 1,083,040 6.6039 5.450 5.418 5.491 5.328 5.475 200,694 5.3965 2.46%
2022-08-24 0 6.510 6.460 6.540 6.450 6.720 328,000 2,143,160 6.5340 5.320 5.279 5.344 5.271 5.491 401,388 5.3394 -2.69%
2022-08-23 0 6.690 6.660 6.700 6.600 6.770 342,000 2,277,460 6.6592 5.467 5.442 5.475 5.393 5.532 418,521 5.4417 -1.76%
2022-08-22 0 6.810 6.770 6.810 6.750 7.010 484,000 3,307,880 6.8345 5.565 5.532 5.565 5.516 5.728 592,293 5.5849 -2.85%
2022-08-19 0 7.010 7.010 7.020 6.790 7.050 468,000 3,241,560 6.9264 5.728 5.728 5.736 5.549 5.761 572,713 5.6600 2.04%
2022-08-18 0 7.250 7.230 7.250 7.200 7.290 404,000 2,930,040 7.2526 5.614 5.598 5.614 5.575 5.645 521,739 5.6159 -0.28%
2022-08-17 0 7.270 7.250 7.270 7.150 7.290 348,000 2,520,990 7.2442 5.629 5.614 5.629 5.536 5.645 449,419 5.6094 0.69%
2022-08-16 0 7.220 7.200 7.230 7.140 7.330 344,000 2,473,440 7.1902 5.591 5.575 5.598 5.529 5.676 444,253 5.5676 -0.55%
2022-08-15 0 7.260 7.220 7.260 7.180 7.260 264,000 1,905,700 7.2186 5.622 5.591 5.622 5.560 5.622 340,939 5.5896 0.28%
2022-08-12 0 7.240 7.220 7.240 7.170 7.280 570,000 4,105,440 7.2025 5.606 5.591 5.606 5.552 5.637 736,117 5.5772 0.14%
2022-08-11 0 7.230 7.230 7.240 7.190 7.320 526,000 3,814,900 7.2527 5.598 5.598 5.606 5.567 5.668 679,294 5.6160 -0.28%
2022-08-10 0 7.250 7.270 7.280 7.190 7.370 1,121,999 8,157,732 7.2707 5.614 5.629 5.637 5.567 5.707 1,448,988 5.6300 0.69%
2022-08-09 0 7.200 7.200 7.230 7.050 7.280 1,188,000 8,487,680 7.1445 5.575 5.575 5.598 5.459 5.637 1,534,224 5.5322 1.55%
2022-08-08 0 7.090 7.090 7.140 7.070 7.450 1,222,000 8,844,520 7.2377 5.490 5.490 5.529 5.475 5.769 1,578,133 5.6044 -1.94%
2022-08-05 0 7.230 7.210 7.230 6.860 7.250 590,000 4,180,619 7.0858 5.598 5.583 5.598 5.312 5.614 761,946 5.4868 3.58%
2022-08-04 0 6.980 6.890 6.980 6.720 6.980 374,000 2,569,699 6.8709 5.405 5.335 5.405 5.204 5.405 482,996 5.3203 3.41%
2022-08-03 0 6.750 6.700 6.760 6.640 6.780 474,000 3,182,619 6.7144 5.227 5.188 5.234 5.142 5.250 612,140 5.1992 1.05%
2022-08-02 0 6.680 6.660 6.680 6.500 6.800 524,000 3,486,299 6.6532 5.173 5.157 5.173 5.033 5.265 676,712 5.1518 -2.77%
2022-08-01 0 6.870 6.800 6.870 6.750 6.920 260,000 1,770,800 6.8108 5.320 5.265 5.320 5.227 5.358 335,773 5.2738 -0.58%
2022-07-29 0 6.910 6.880 6.910 6.820 6.960 268,000 1,846,740 6.8908 5.351 5.327 5.351 5.281 5.389 346,104 5.3358 -0.29%
2022-07-28 0 6.930 6.930 7.000 6.930 7.090 230,000 1,609,400 6.9974 5.366 5.366 5.420 5.366 5.490 297,030 5.4183 -1.00%
2022-07-27 0 7.000 6.960 7.000 6.900 7.000 248,000 1,725,540 6.9578 5.420 5.389 5.420 5.343 5.420 320,276 5.3877 -1.13%
2022-07-26 0 7.080 7.060 7.080 6.980 7.130 270,000 1,907,960 7.0665 5.482 5.467 5.482 5.405 5.521 348,687 5.4718 1.58%
2022-07-25 0 6.970 6.910 6.970 6.890 7.100 616,000 4,284,880 6.9560 5.397 5.351 5.397 5.335 5.498 795,523 5.3862 -1.83%
2022-07-22 0 7.100 7.050 7.100 7.030 7.140 482,000 3,408,860 7.0723 5.498 5.459 5.498 5.444 5.529 622,471 5.4763 0.57%
2022-07-21 0 7.060 7.000 7.060 6.990 7.250 692,000 4,922,680 7.1137 5.467 5.420 5.467 5.413 5.614 893,672 5.5084 -2.22%
2022-07-20 0 7.220 7.130 7.220 7.130 7.360 1,546,000 11,171,240 7.2259 5.591 5.521 5.591 5.521 5.699 1,996,557 5.5953 0.28%
2022-07-19 0 7.200 7.200 7.250 7.200 7.460 424,000 3,093,300 7.2955 5.575 5.575 5.614 5.575 5.777 547,568 5.6492 -3.49%
2022-07-18 0 7.460 7.330 7.460 7.310 7.490 566,000 4,160,020 7.3499 5.777 5.676 5.777 5.660 5.800 730,952 5.6912 2.05%
2022-07-15 0 7.310 7.280 7.310 7.250 7.580 422,000 3,135,240 7.4295 5.660 5.637 5.660 5.614 5.869 544,985 5.7529 -4.07%
2022-07-14 0 7.620 7.590 7.620 7.520 7.710 338,000 2,568,420 7.5989 5.900 5.877 5.900 5.823 5.970 436,505 5.8841 0.66%
2022-07-13 0 7.570 7.560 7.600 7.500 7.800 758,000 5,791,460 7.6404 5.862 5.854 5.885 5.807 6.040 978,907 5.9163 -4.66%
2022-07-12 0 7.940 7.860 7.920 7.770 8.050 344,000 2,719,180 7.9046 6.148 6.086 6.133 6.017 6.233 444,253 6.1208 -0.25%
2022-07-11 0 7.960 7.920 7.980 7.700 8.090 1,114,000 8,737,760 7.8436 6.164 6.133 6.179 5.962 6.264 1,438,658 6.0736 -1.00%
2022-07-08 0 8.040 8.020 8.030 7.890 8.120 2,468,000 19,765,644 8.0088 6.226 6.210 6.218 6.109 6.288 3,187,260 6.2015 2.29%
2022-07-07 0 7.860 7.850 7.860 7.420 8.000 3,092,000 23,834,014 7.7083 6.086 6.079 6.086 5.746 6.195 3,993,115 5.9688 5.50%
2022-07-06 0 7.450 7.430 7.450 7.250 7.800 4,431,000 33,094,660 7.4689 5.769 5.753 5.769 5.614 6.040 5,722,345 5.7834 12.03%
2022-07-05 0 6.650 6.640 6.680 6.630 6.750 223,989 1,499,327 6.6938 5.149 5.142 5.173 5.134 5.227 289,267 5.1832 0.30%
2022-07-04 0 6.630 6.610 6.620 6.550 6.640 162,000 1,069,760 6.6035 5.134 5.118 5.126 5.072 5.142 209,212 5.1133 0.91%
2022-06-30 0 6.570 6.520 6.570 6.470 6.570 116,000 756,600 6.5224 5.087 5.049 5.087 5.010 5.087 149,806 5.0505 1.55%
2022-06-29 0 6.470 6.470 6.520 6.450 6.640 258,000 1,684,620 6.5295 5.010 5.010 5.049 4.994 5.142 333,190 5.0560 -3.14%
2022-06-28 0 6.680 6.660 6.690 6.660 6.800 316,000 2,118,720 6.7048 5.173 5.157 5.180 5.157 5.265 408,093 5.1918 -1.47%
2022-06-27 0 6.780 6.740 6.780 6.670 6.800 288,000 1,942,700 6.7455 5.250 5.219 5.250 5.165 5.265 371,933 5.2233 3.04%
2022-06-24 0 6.580 6.580 6.610 6.550 6.700 192,000 1,267,580 6.6020 5.095 5.095 5.118 5.072 5.188 247,955 5.1121 -0.15%
2022-06-23 0 6.590 6.520 6.600 6.500 6.620 282,000 1,850,960 6.5637 5.103 5.049 5.111 5.033 5.126 364,184 5.0825 -0.15%
2022-06-22 0 6.600 6.590 6.660 6.520 6.760 154,000 1,023,140 6.6438 5.111 5.103 5.157 5.049 5.234 198,881 5.1445 -0.75%
2022-06-21 0 6.650 6.660 6.700 6.650 6.700 128,000 855,540 6.6839 5.149 5.157 5.188 5.149 5.188 165,304 5.1756 -0.60%
2022-06-20 0 6.690 6.640 6.720 6.650 6.770 110,000 737,320 6.7029 5.180 5.142 5.204 5.149 5.242 142,058 5.1903 -0.15%
2022-06-17 0 6.700 6.640 6.700 6.500 6.720 296,000 1,963,520 6.6335 5.188 5.142 5.188 5.033 5.204 382,265 5.1365 1.06%
2022-06-16 0 6.630 6.620 6.630 6.620 7.140 798,000 5,421,140 6.7934 5.134 5.126 5.134 5.126 5.529 1,030,564 5.2604 -6.22%
2022-06-15 0 7.070 6.990 7.070 6.920 7.260 1,574,000 11,174,000 7.0991 5.475 5.413 5.475 5.358 5.622 2,032,717 5.4971 3.06%
2022-06-14 0 6.860 6.860 6.900 6.800 7.000 868,000 5,986,500 6.8969 5.312 5.312 5.343 5.265 5.420 1,120,965 5.3405 -0.72%
2022-06-13 0 6.910 6.900 6.930 6.540 6.950 1,372,000 9,335,840 6.8045 5.351 5.343 5.366 5.064 5.382 1,771,848 5.2690 5.66%
2022-06-10 0 6.540 6.530 6.660 6.400 6.660 568,000 3,682,440 6.4832 5.064 5.056 5.157 4.956 5.157 733,535 5.0201 -0.46%
2022-06-09 0 6.570 6.510 6.570 6.500 6.700 230,000 1,515,410 6.5887 5.087 5.041 5.087 5.033 5.188 297,030 5.1019 -0.90%
2022-06-08 0 6.630 6.620 6.700 6.620 6.800 364,000 2,447,700 6.7245 5.134 5.126 5.188 5.126 5.265 470,082 5.2070 -0.15%
2022-06-07 0 6.640 6.600 6.640 6.470 6.660 434,000 2,865,500 6.6025 5.142 5.111 5.142 5.010 5.157 560,482 5.1126 1.07%
2022-06-06 0 6.570 6.570 6.600 6.440 6.750 288,000 1,891,780 6.5687 5.087 5.087 5.111 4.987 5.227 371,933 5.0863 2.02%
2022-06-02 0 6.440 6.350 6.450 6.350 6.440 140,000 892,720 6.3766 4.987 4.917 4.994 4.917 4.987 180,801 4.9376 0.62%
2022-06-01 0 6.400 6.360 6.400 6.310 6.400 174,030 1,107,084 6.3615 4.956 4.925 4.956 4.886 4.956 224,748 4.9259 1.59%
2022-05-31 0 6.300 6.300 6.350 6.160 6.360 546,000 3,441,640 6.3034 4.878 4.878 4.917 4.770 4.925 705,123 4.8809 1.78%
2022-05-30 0 6.190 6.180 6.200 6.140 6.230 72,000 444,140 6.1686 4.793 4.785 4.801 4.754 4.824 92,983 4.7766 0.49%
2022-05-27 0 6.160 6.150 6.160 6.110 6.330 314,000 1,951,180 6.2139 4.770 4.762 4.770 4.731 4.902 405,510 4.8117 -1.75%
2022-05-26 0 6.270 6.220 6.270 6.200 6.340 272,000 1,698,340 6.2439 4.855 4.816 4.855 4.801 4.909 351,270 4.8349 -1.57%
2022-05-25 0 6.370 6.370 6.380 6.350 6.420 122,040 778,212 6.3767 4.933 4.933 4.940 4.917 4.971 157,607 4.9377 0.00%
2022-05-24 0 6.370 6.370 6.390 6.350 6.490 202,000 1,298,240 6.4269 4.933 4.933 4.948 4.917 5.025 260,870 4.9766 -2.00%
2022-05-23 0 6.500 6.500 6.560 6.500 6.580 94,000 613,000 6.5213 5.033 5.033 5.080 5.033 5.095 121,395 5.0496 -1.22%
2022-05-20 0 6.580 6.560 6.600 6.560 6.600 88,000 579,860 6.5893 5.095 5.080 5.111 5.080 5.111 113,646 5.1023 1.08%
2022-05-19 0 6.510 6.510 6.560 6.510 6.570 100,000 652,960 6.5296 5.041 5.041 5.080 5.041 5.087 129,143 5.0561 -0.15%
2022-05-18 0 6.520 6.510 6.600 6.520 6.600 36,000 236,740 6.5761 5.049 5.041 5.111 5.049 5.111 46,492 5.0921 -0.91%
2022-05-17 0 6.580 6.580 6.600 6.390 6.630 208,000 1,361,100 6.5438 5.095 5.095 5.111 4.948 5.134 268,618 5.0670 2.65%
2022-05-16 0 6.410 6.400 6.430 6.390 6.660 266,000 1,713,260 6.4408 4.963 4.956 4.979 4.948 5.157 343,521 4.9873 -3.03%
2022-05-13 0 6.930 6.900 6.930 6.900 6.960 142,000 984,040 6.9299 5.118 5.096 5.118 5.096 5.140 192,262 5.1182 0.43%
2022-05-12 0 6.900 6.870 6.900 6.860 6.970 364,000 2,520,720 6.9251 5.096 5.074 5.096 5.067 5.148 492,839 5.1147 -0.86%
2022-05-11 0 6.960 6.850 6.950 6.770 7.000 662,000 4,559,920 6.8881 5.140 5.059 5.133 5.000 5.170 896,318 5.0874 4.66%
2022-05-10 0 6.650 6.650 6.680 6.390 6.660 582,000 3,808,500 6.5438 4.912 4.912 4.934 4.720 4.919 788,001 4.8331 1.68%
2022-05-06 0 6.540 6.530 6.550 6.460 6.540 146,000 949,092 6.5006 4.830 4.823 4.838 4.771 4.830 197,677 4.8012 -2.24%
2022-05-05 0 6.690 6.650 6.690 6.630 6.750 116,000 778,300 6.7095 4.941 4.912 4.941 4.897 4.985 157,059 4.9555 -0.15%
2022-05-04 0 6.700 6.660 6.700 6.500 6.720 96,000 639,680 6.6633 4.948 4.919 4.948 4.801 4.963 129,980 4.9214 2.29%
2022-05-03 0 6.550 6.550 6.650 6.500 6.750 354,000 2,339,276 6.6081 4.838 4.838 4.912 4.801 4.985 479,300 4.8806 -2.96%
2022-04-29 0 6.750 6.740 6.760 6.500 6.750 236,000 1,570,020 6.6526 4.985 4.978 4.993 4.801 4.985 319,533 4.9135 3.05%
2022-04-28 0 6.550 6.500 6.550 6.440 6.660 112,000 731,820 6.5341 4.838 4.801 4.838 4.756 4.919 151,643 4.8259 1.08%
2022-04-27 0 6.480 6.440 6.480 6.300 6.520 232,000 1,487,520 6.4117 4.786 4.756 4.786 4.653 4.816 314,117 4.7356 2.05%
2022-04-26 0 6.350 6.350 6.380 6.320 6.460 286,000 1,829,920 6.3983 4.690 4.690 4.712 4.668 4.771 387,231 4.7257 0.32%
2022-04-25 0 6.330 6.330 6.340 6.310 6.670 534,000 3,402,880 6.3724 4.675 4.675 4.683 4.660 4.926 723,012 4.7065 -5.10%
2022-04-22 0 6.670 6.640 6.670 6.480 6.770 444,000 2,948,600 6.6410 4.926 4.904 4.926 4.786 5.000 601,156 4.9049 1.37%
2022-04-21 0 6.580 6.580 6.600 6.560 6.820 872,000 5,831,000 6.6869 4.860 4.860 4.875 4.845 5.037 1,180,648 4.9388 -3.94%
2022-04-20 0 6.850 6.850 6.860 6.820 6.900 228,000 1,563,520 6.8575 5.059 5.059 5.067 5.037 5.096 308,702 5.0648 -1.01%
2022-04-19 0 6.920 6.910 6.970 6.870 7.030 102,000 707,920 6.9404 5.111 5.104 5.148 5.074 5.192 138,103 5.1260 -1.56%
2022-04-14 0 7.030 6.970 7.030 6.850 7.060 598,000 4,192,100 7.0102 5.192 5.148 5.192 5.059 5.214 809,665 5.1776 2.63%
2022-04-13 0 6.850 6.840 6.850 6.720 6.950 414,000 2,832,320 6.8414 5.059 5.052 5.059 4.963 5.133 560,537 5.0529 1.63%
2022-04-12 0 6.740 6.740 6.800 6.730 6.890 226,000 1,533,460 6.7852 4.978 4.978 5.022 4.971 5.089 305,994 5.0114 -0.88%
2022-04-11 0 6.800 6.790 6.820 6.740 6.900 392,000 2,660,160 6.7861 5.022 5.015 5.037 4.978 5.096 530,750 5.0121 -2.86%
2022-04-08 0 7.000 7.000 7.040 6.880 7.040 216,000 1,505,720 6.9709 5.170 5.170 5.200 5.081 5.200 292,454 5.1486 1.45%
2022-04-07 0 6.900 6.890 6.940 6.830 6.920 212,000 1,458,420 6.8793 5.096 5.089 5.126 5.044 5.111 287,038 5.0809 -1.43%
2022-04-06 0 7.000 7.000 7.050 6.840 7.100 534,000 3,740,120 7.0040 5.170 5.170 5.207 5.052 5.244 723,012 5.1730 1.16%
2022-04-04 0 6.920 6.910 6.920 6.800 6.960 258,000 1,781,300 6.9043 5.111 5.104 5.111 5.022 5.140 349,320 5.0993 1.62%
2022-04-01 0 6.810 6.800 6.830 6.740 6.900 292,000 1,995,860 6.8351 5.030 5.022 5.044 4.978 5.096 395,355 5.0483 -0.44%
2022-03-31 0 6.840 6.760 6.830 6.710 6.840 260,000 1,758,680 6.7642 5.052 4.993 5.044 4.956 5.052 352,028 4.9959 1.63%
2022-03-30 0 6.730 6.730 6.750 6.730 6.950 863,000 5,889,260 6.8242 4.971 4.971 4.985 4.971 5.133 1,168,463 5.0402 -0.30%
2022-03-29 0 6.750 6.740 6.790 6.710 6.790 208,000 1,404,640 6.7531 4.985 4.978 5.015 4.956 5.015 281,623 4.9877 -0.59%
2022-03-28 0 6.790 6.790 6.820 6.600 7.000 338,000 2,283,100 6.7547 5.015 5.015 5.037 4.875 5.170 457,637 4.9889 0.89%
2022-03-25 0 6.730 6.730 6.740 6.730 7.000 310,000 2,113,580 6.8180 4.971 4.971 4.978 4.971 5.170 419,726 5.0356 -3.30%
2022-03-24 0 6.960 6.960 6.980 6.790 7.170 672,000 4,723,680 7.0293 5.140 5.140 5.155 5.015 5.296 909,857 5.1917 0.72%
2022-03-23 0 6.910 6.850 6.890 6.820 6.950 570,000 3,928,960 6.8929 5.104 5.059 5.089 5.037 5.133 771,754 5.0909 1.92%
2022-03-22 0 6.780 6.750 6.780 6.560 6.800 316,000 2,122,200 6.7158 5.008 4.985 5.008 4.845 5.022 427,850 4.9602 1.65%
2022-03-21 0 6.670 6.650 6.700 6.630 6.950 506,000 3,433,580 6.7857 4.926 4.912 4.948 4.897 5.133 685,101 5.0118 -1.48%
2022-03-18 0 6.770 6.700 6.770 6.410 6.870 844,000 5,626,790 6.6668 5.000 4.948 5.000 4.734 5.074 1,142,738 4.9240 4.15%
2022-03-17 0 6.500 6.460 6.490 6.400 6.600 994,000 6,428,620 6.4674 4.801 4.771 4.793 4.727 4.875 1,345,831 4.7767 3.17%
2022-03-16 0 6.300 6.240 6.300 5.830 6.300 1,368,000 8,375,740 6.1226 4.653 4.609 4.653 4.306 4.653 1,852,210 4.5220 6.60%
2022-03-15 0 5.910 5.910 5.950 5.870 6.550 1,882,001 11,510,646 6.1162 4.365 4.365 4.395 4.335 4.838 2,548,144 4.5173 -9.91%
2022-03-14 0 6.560 6.500 6.510 6.480 7.000 1,250,000 8,333,300 6.6666 4.845 4.801 4.808 4.786 5.170 1,692,443 4.9238 -6.42%
2022-03-11 0 7.010 6.980 7.010 6.820 7.100 394,000 2,742,860 6.9616 5.177 5.155 5.177 5.037 5.244 533,458 5.1417 -0.57%
2022-03-10 0 7.050 7.050 7.060 6.910 7.100 630,000 4,429,820 7.0315 5.207 5.207 5.214 5.104 5.244 852,991 5.1933 2.77%
2022-03-09 0 6.860 6.860 6.900 6.740 6.970 676,000 4,615,860 6.8282 5.067 5.067 5.096 4.978 5.148 915,273 5.0431 -1.44%
2022-03-08 0 6.960 6.960 6.990 6.910 7.340 1,036,000 7,310,546 7.0565 5.140 5.140 5.163 5.104 5.421 1,402,697 5.2118 -4.66%
2022-03-07 0 7.300 7.290 7.300 6.520 7.430 2,232,000 15,974,692 7.1571 5.392 5.384 5.392 4.816 5.488 3,022,026 5.2861 6.10%
2022-03-04 0 6.880 6.880 6.890 6.850 7.000 474,000 3,274,080 6.9073 5.081 5.081 5.089 5.059 5.170 641,774 5.1016 -3.37%
2022-03-03 0 7.120 7.050 7.120 6.900 7.130 410,000 2,886,060 7.0392 5.259 5.207 5.259 5.096 5.266 555,121 5.1990 1.28%
2022-03-02 0 7.030 7.030 7.080 7.020 7.270 286,000 2,037,860 7.1254 5.192 5.192 5.229 5.185 5.369 387,231 5.2626 -3.17%
2022-03-01 0 7.260 7.260 7.360 7.100 7.430 434,000 3,149,060 7.2559 5.362 5.362 5.436 5.244 5.488 587,616 5.3590 1.40%
2022-02-28 0 7.160 7.140 7.170 7.110 7.410 376,000 2,727,140 7.2530 5.288 5.273 5.296 5.251 5.473 509,087 5.3569 -2.59%
2022-02-25 0 7.350 7.340 7.380 7.330 7.660 634,000 4,738,340 7.4737 5.429 5.421 5.451 5.414 5.658 858,407 5.5199 -0.68%
2022-02-24 0 7.400 7.400 7.410 7.120 7.690 1,530,000 11,406,180 7.4550 5.465 5.465 5.473 5.259 5.680 2,071,550 5.5061 2.07%
2022-02-23 0 7.250 7.250 7.290 6.920 7.370 492,000 3,568,540 7.2531 5.355 5.355 5.384 5.111 5.443 666,146 5.3570 2.98%
2022-02-22 0 7.040 7.000 7.040 6.810 7.060 624,000 4,303,520 6.8967 5.200 5.170 5.200 5.030 5.214 844,868 5.0937 -0.28%
2022-02-21 0 7.060 7.020 7.060 7.000 7.250 142,000 1,005,480 7.0808 5.214 5.185 5.214 5.170 5.355 192,262 5.2298 0.14%
2022-02-18 0 7.050 7.050 7.060 7.020 7.200 304,000 2,160,180 7.1059 5.207 5.207 5.214 5.185 5.318 411,602 5.2482 -3.56%
2022-02-17 0 7.310 7.270 7.310 6.880 7.380 756,000 5,395,940 7.1375 5.399 5.369 5.399 5.081 5.451 1,023,590 5.2716 6.25%
2022-02-16 0 6.880 6.880 6.920 6.850 7.030 244,000 1,692,560 6.9367 5.081 5.081 5.111 5.059 5.192 330,365 5.1233 0.15%
2022-02-15 0 6.870 6.850 6.870 6.800 6.950 276,000 1,896,620 6.8718 5.074 5.059 5.074 5.022 5.133 373,691 5.0754 -1.72%
2022-02-14 0 6.990 6.990 7.000 6.960 7.070 250,000 1,754,580 7.0183 5.163 5.163 5.170 5.140 5.222 338,489 5.1836 -1.13%
2022-02-11 0 7.070 7.070 7.110 7.060 7.190 426,000 3,036,280 7.1274 5.222 5.222 5.251 5.214 5.310 576,785 5.2641 -1.81%
2022-02-10 0 7.200 7.200 7.220 7.010 7.200 252,000 1,794,986 7.1230 5.318 5.318 5.333 5.177 5.318 341,197 5.2609 2.13%
2022-02-09 0 7.050 7.050 7.080 6.930 7.120 334,000 2,362,260 7.0726 5.207 5.207 5.229 5.118 5.259 452,221 5.2237 1.15%
2022-02-08 0 6.970 6.900 6.970 6.890 7.100 230,000 1,600,660 6.9594 5.148 5.096 5.148 5.089 5.244 311,410 5.1400 0.87%
2022-02-07 0 6.910 6.910 6.970 6.900 7.010 248,000 1,728,100 6.9681 5.104 5.104 5.148 5.096 5.177 335,781 5.1465 -1.71%
2022-02-04 0 7.030 7.000 7.030 6.820 7.050 276,000 1,921,380 6.9615 5.192 5.170 5.192 5.037 5.207 373,691 5.1416 2.33%
2022-01-31 0 6.870 6.860 6.900 6.710 6.900 305,989 2,076,827 6.7873 5.074 5.067 5.096 4.956 5.096 414,295 5.0129 0.88%
2022-01-28 0 6.810 6.780 6.810 6.590 7.000 1,444,000 9,733,840 6.7409 5.030 5.008 5.030 4.867 5.170 1,955,110 4.9787 -2.01%
2022-01-27 0 6.950 6.940 6.950 6.900 7.180 618,000 4,324,500 6.9976 5.133 5.126 5.133 5.096 5.303 836,744 5.1682 -3.20%
2022-01-26 0 7.180 7.170 7.190 7.170 7.370 620,000 4,496,120 7.2518 5.303 5.296 5.310 5.296 5.443 839,452 5.3560 0.14%
2022-01-25 0 7.170 7.170 7.190 7.100 7.570 3,017,000 21,853,860 7.2436 5.296 5.296 5.310 5.244 5.591 4,084,881 5.3499 -5.53%
2022-01-24 0 7.590 7.590 7.610 7.590 7.860 1,754,000 13,465,300 7.6769 5.606 5.606 5.621 5.606 5.805 2,374,836 5.6700 -3.68%
2022-01-21 0 7.880 7.860 7.880 7.820 8.180 1,944,000 15,537,620 7.9926 5.820 5.805 5.820 5.776 6.042 2,632,087 5.9032 -0.63%
2022-01-20 0 7.930 7.920 7.930 7.790 8.060 432,000 3,421,820 7.9209 5.857 5.850 5.857 5.754 5.953 584,908 5.8502 1.41%
2022-01-19 0 7.820 7.830 7.860 7.750 8.040 508,000 3,989,100 7.8526 5.776 5.783 5.805 5.724 5.938 687,809 5.7997 -1.39%
2022-01-18 0 7.930 7.930 7.940 7.860 8.160 494,000 3,940,880 7.9775 5.857 5.857 5.864 5.805 6.027 668,854 5.8920 0.63%
2022-01-17 0 7.880 7.880 7.920 7.850 8.070 496,000 3,955,440 7.9747 5.820 5.820 5.850 5.798 5.960 671,561 5.8899 -2.11%
2022-01-14 0 8.050 8.050 8.060 7.990 8.190 406,000 3,272,580 8.0605 5.946 5.946 5.953 5.901 6.049 549,706 5.9533 -0.37%
2022-01-13 0 8.080 8.050 8.090 7.900 8.280 1,060,000 8,608,360 8.1211 5.968 5.946 5.975 5.835 6.115 1,435,192 5.9981 2.41%
2022-01-12 0 7.890 7.880 7.890 7.710 7.940 414,000 3,265,420 7.8875 5.827 5.820 5.827 5.694 5.864 560,537 5.8255 2.20%
2022-01-11 0 7.720 7.710 7.720 7.700 7.920 420,000 3,266,700 7.7779 5.702 5.694 5.702 5.687 5.850 568,661 5.7445 -1.15%
2022-01-10 0 7.810 7.810 7.890 7.800 7.980 618,000 4,852,140 7.8514 5.768 5.768 5.827 5.761 5.894 836,744 5.7988 -0.51%
2022-01-07 0 7.850 7.830 7.860 7.770 7.920 416,000 3,249,640 7.8116 5.798 5.783 5.805 5.739 5.850 563,245 5.7695 -0.88%
2022-01-06 0 7.920 7.870 7.940 7.730 7.970 691,000 5,420,500 7.8444 5.850 5.813 5.864 5.709 5.886 935,583 5.7937 -1.00%
2022-01-05 0 8.000 7.950 7.960 7.860 8.200 1,134,000 9,066,200 7.9949 5.909 5.872 5.879 5.805 6.056 1,535,384 5.9048 -1.84%
2022-01-04 0 8.150 8.130 8.160 8.050 8.650 1,444,000 11,973,660 8.2920 6.019 6.005 6.027 5.946 6.389 1,955,110 6.1243 -5.12%
2022-01-03 0 8.590 8.550 8.590 7.790 8.590 3,056,000 25,244,280 8.2606 6.344 6.315 6.344 5.754 6.344 4,137,685 6.1011 8.87%
2021-12-31 0 7.890 7.850 7.900 7.750 7.920 242,000 1,896,720 7.8377 5.827 5.798 5.835 5.724 5.850 327,657 5.7887 1.15%
2021-12-30 0 7.800 7.790 7.800 7.580 8.100 1,512,000 11,876,902 7.8551 5.761 5.754 5.761 5.598 5.982 2,047,179 5.8016 2.36%
2021-12-29 0 7.620 7.620 7.650 7.510 7.650 328,000 2,488,320 7.5863 5.628 5.628 5.650 5.547 5.650 444,097 5.6031 0.13%
2021-12-28 0 7.610 7.600 7.760 7.580 7.810 324,000 2,475,274 7.6397 5.621 5.613 5.731 5.598 5.768 438,681 5.6425 -2.69%
2021-12-24 0 7.820 7.740 7.850 7.720 7.880 100,000 778,120 7.7812 5.776 5.717 5.798 5.702 5.820 135,395 5.7470 -0.76%
2021-12-23 0 7.880 7.840 7.900 7.780 7.920 292,000 2,296,240 7.8638 5.820 5.790 5.835 5.746 5.850 395,355 5.8081 1.29%
2021-12-22 0 7.780 7.670 7.780 7.560 7.800 430,000 3,290,140 7.6515 5.746 5.665 5.746 5.584 5.761 582,200 5.6512 1.04%
2021-12-21 0 7.700 7.650 7.700 7.460 7.750 500,000 3,788,820 7.5776 5.687 5.650 5.687 5.510 5.724 676,977 5.5967 2.26%
2021-12-20 0 7.530 7.530 7.570 7.530 7.820 1,470,000 11,190,180 7.6124 5.561 5.561 5.591 5.561 5.776 1,990,313 5.6223 -3.95%
2021-12-17 0 7.840 7.760 7.900 7.740 8.350 1,113,000 8,829,310 7.9329 5.790 5.731 5.835 5.717 6.167 1,506,951 5.8591 -4.04%
2021-12-16 0 8.170 8.170 8.180 7.680 8.200 1,456,000 11,665,180 8.0118 6.034 6.034 6.042 5.672 6.056 1,971,358 5.9173 6.94%
2021-12-15 0 7.640 7.610 7.650 7.600 7.780 920,000 7,036,420 7.6483 5.643 5.621 5.650 5.613 5.746 1,245,638 5.6488 -0.91%
2021-12-14 0 7.710 7.700 7.710 7.480 7.750 954,000 7,248,010 7.5975 5.694 5.687 5.694 5.525 5.724 1,291,673 5.6113 1.05%
2021-12-13 0 7.630 7.600 7.640 7.560 7.860 1,162,000 8,906,940 7.6652 5.635 5.613 5.643 5.584 5.805 1,573,295 5.6613 -2.80%
2021-12-10 0 7.850 7.840 7.850 7.840 8.150 476,000 3,816,140 8.0171 5.798 5.790 5.798 5.790 6.019 644,482 5.9212 -2.61%
2021-12-09 0 8.060 8.060 8.090 7.960 8.200 624,000 5,012,140 8.0323 5.953 5.953 5.975 5.879 6.056 844,868 5.9325 -0.98%
2021-12-08 0 8.140 8.130 8.140 7.800 8.190 938,000 7,564,360 8.0643 6.012 6.005 6.012 5.761 6.049 1,270,009 5.9561 3.69%
2021-12-07 0 7.850 7.820 7.840 7.540 7.920 526,000 4,097,400 7.7897 5.798 5.776 5.790 5.569 5.850 712,180 5.7533 3.70%
2021-12-06 0 7.570 7.560 7.570 7.570 8.000 1,012,000 7,789,660 7.6973 5.591 5.584 5.591 5.591 5.909 1,370,202 5.6850 -4.42%
2021-12-03 0 7.920 7.900 7.950 7.460 8.050 1,272,000 9,877,180 7.7651 5.850 5.835 5.872 5.510 5.946 1,722,230 5.7351 3.94%
2021-12-02 0 7.620 7.580 7.650 7.550 7.750 894,000 6,811,980 7.6197 5.628 5.598 5.650 5.576 5.724 1,210,435 5.6277 -2.68%
2021-12-01 0 7.830 7.820 7.830 7.560 7.930 886,000 6,881,540 7.7670 5.783 5.776 5.783 5.584 5.857 1,199,604 5.7365 0.77%
2021-11-30 0 7.770 7.700 7.770 7.540 8.050 3,576,000 27,928,980 7.8101 5.739 5.687 5.739 5.569 5.946 4,841,741 5.7684 -3.60%
2021-11-29 0 8.060 8.020 8.060 7.960 8.250 634,000 5,123,060 8.0805 5.953 5.923 5.953 5.879 6.093 858,407 5.9681 0.12%
2021-11-26 0 8.050 8.040 8.050 8.040 8.140 974,000 7,881,680 8.0921 5.946 5.938 5.946 5.938 6.012 1,318,752 5.9766 -1.59%
2021-11-25 0 8.180 8.170 8.180 8.080 8.300 576,000 4,709,260 8.1758 6.042 6.034 6.042 5.968 6.130 779,878 6.0385 0.25%
2021-11-24 0 8.160 8.100 8.170 7.900 8.170 740,000 5,930,600 8.0143 6.027 5.982 6.034 5.835 6.034 1,001,926 5.9192 1.37%
2021-11-23 0 8.050 8.050 8.070 8.030 8.200 552,000 4,459,140 8.0782 5.946 5.946 5.960 5.931 6.056 747,383 5.9663 -1.59%
2021-11-22 0 8.180 8.170 8.200 8.040 8.330 742,000 6,053,580 8.1585 6.042 6.034 6.056 5.938 6.152 1,004,634 6.0257 1.11%
2021-11-19 0 8.090 8.030 8.100 8.000 8.200 752,000 6,058,820 8.0569 5.975 5.931 5.982 5.909 6.056 1,018,174 5.9507 -0.74%
2021-11-18 0 8.150 8.100 8.150 8.000 8.300 1,506,000 12,171,560 8.0820 6.019 5.982 6.019 5.909 6.130 2,039,055 5.9692 -2.98%
2021-11-17 0 8.400 8.320 8.400 8.180 8.460 996,000 8,315,780 8.3492 6.204 6.145 6.204 6.042 6.248 1,348,539 6.1665 1.82%
2021-11-16 0 8.250 8.250 8.260 7.990 8.400 1,658,000 13,592,660 8.1982 6.093 6.093 6.101 5.901 6.204 2,244,856 6.0550 1.98%
2021-11-15 0 8.090 8.040 8.100 8.000 8.340 1,938,000 15,601,680 8.0504 5.975 5.938 5.982 5.909 6.160 2,623,964 5.9458 -3.58%
2021-11-12 0 8.390 8.330 8.390 8.210 8.480 932,000 7,776,200 8.3436 6.197 6.152 6.197 6.064 6.263 1,261,886 6.1624 1.82%
2021-11-11 0 8.240 8.240 8.250 8.170 8.420 766,000 6,335,840 8.2713 6.086 6.086 6.093 6.034 6.219 1,037,129 6.1090 -0.24%
2021-11-10 0 8.260 8.260 8.290 8.050 9.000 3,592,000 29,826,960 8.3037 6.101 6.101 6.123 5.946 6.647 4,863,404 6.1329 -7.92%
2021-11-09 0 8.970 8.970 8.980 8.500 8.990 946,000 8,276,300 8.7487 6.625 6.625 6.632 6.278 6.640 1,280,841 6.4616 5.53%
2021-11-08 0 8.500 8.480 8.500 8.380 8.770 1,102,000 9,444,340 8.5702 6.278 6.263 6.278 6.189 6.477 1,492,058 6.3297 -1.05%
2021-11-05 0 8.590 8.580 8.590 8.490 9.300 3,500,000 30,739,020 8.7826 6.344 6.337 6.344 6.271 6.869 4,738,841 6.4866 -7.34%
2021-11-04 0 9.270 9.270 9.290 9.080 9.650 2,456,000 22,912,040 9.3290 6.847 6.847 6.861 6.706 7.127 3,325,312 6.8902 2.32%
2021-11-03 0 9.060 9.050 9.060 8.750 9.160 1,940,000 17,422,860 8.9809 6.692 6.684 6.692 6.463 6.765 2,626,672 6.6331 -1.31%
2021-11-02 0 9.180 9.130 9.180 9.000 9.500 1,797,000 16,557,460 9.2139 6.780 6.743 6.780 6.647 7.016 2,433,056 6.8052 -0.86%
2021-11-01 0 9.260 9.260 9.300 8.920 9.690 2,695,000 24,948,800 9.2574 6.839 6.839 6.869 6.588 7.157 3,648,907 6.8373 -4.04%
2021-10-29 0 9.650 9.650 9.730 9.240 9.930 1,710,000 16,364,760 9.5700 7.127 7.127 7.186 6.824 7.334 2,315,262 7.0682 1.79%
2021-10-28 0 9.480 9.480 9.490 9.420 10.30 3,310,000 32,177,520 9.7213 7.002 7.002 7.009 6.957 7.607 4,481,589 7.1799 -6.51%
2021-10-27 0 10.14 10.08 10.16 9.160 10.48 6,432,024 63,669,700 9.8989 7.489 7.445 7.504 6.765 7.740 8,708,668 7.3111 5.62%
2021-10-26 0 9.600 9.590 9.600 8.770 9.880 11,793,000 111,477,140 9.4528 7.090 7.083 7.090 6.477 7.297 15,967,185 6.9816 20.15%
2021-10-25 0 7.990 7.990 8.060 7.570 8.350 3,173,000 25,711,660 8.1033 5.901 5.901 5.953 5.591 6.167 4,296,097 5.9849 4.44%
2021-10-22 0 7.650 7.650 7.680 7.500 7.850 1,293,000 9,887,405 7.6469 5.650 5.650 5.672 5.539 5.798 1,750,663 5.6478 -0.26%
2021-10-21 0 7.670 7.670 7.730 7.600 8.180 2,633,500 20,628,005 7.8329 5.665 5.665 5.709 5.613 6.042 3,565,639 5.7852 -3.88%
2021-10-20 0 7.980 7.970 7.980 7.940 8.300 1,878,000 15,191,280 8.0891 5.894 5.886 5.894 5.864 6.130 2,542,726 5.9744 -4.43%
2021-10-19 0 8.350 8.330 8.360 7.900 8.560 2,870,001 23,927,548 8.3371 6.167 6.152 6.175 5.835 6.322 3,885,851 6.1576 5.70%
2021-10-18 0 7.900 7.880 7.910 7.490 7.980 1,951,853 15,064,202 7.7179 5.835 5.820 5.842 5.532 5.894 2,642,720 5.7003 2.20%
2021-10-15 0 7.730 7.730 7.750 7.420 7.930 2,150,000 16,656,700 7.7473 5.709 5.709 5.724 5.480 5.857 2,911,002 5.7220 1.84%
2021-10-12 0 7.590 7.590 7.630 7.460 7.990 1,636,000 12,543,920 7.6674 5.606 5.606 5.635 5.510 5.901 2,215,069 5.6630 0.13%
2021-10-11 0 7.580 7.580 7.600 7.500 8.170 5,188,000 39,543,800 7.6222 5.598 5.598 5.613 5.539 6.034 7,024,316 5.6296 -7.22%
2021-10-08 0 8.170 8.170 8.260 7.980 9.390 6,948,000 57,429,800 8.2657 6.034 6.034 6.101 5.894 6.935 9,407,276 6.1048 -11.96%
2021-10-07 0 9.280 9.260 9.280 8.900 9.390 1,694,000 15,542,420 9.1750 6.854 6.839 6.854 6.573 6.935 2,293,599 6.7764 1.87%
2021-10-06 0 9.110 9.100 9.110 9.010 9.580 1,558,000 14,306,960 9.1829 6.728 6.721 6.728 6.655 7.076 2,109,461 6.7823 -3.29%
2021-10-05 0 9.420 9.420 9.450 8.880 9.600 1,641,000 15,413,620 9.3928 6.957 6.957 6.980 6.559 7.090 2,221,839 6.9373 2.95%
2021-10-04 0 9.150 9.150 9.200 8.700 9.550 2,252,000 20,719,700 9.2006 6.758 6.758 6.795 6.426 7.053 3,049,105 6.7953 0.33%
2021-09-30 0 9.120 9.120 9.200 8.850 9.440 2,936,100 26,879,650 9.1549 6.736 6.736 6.795 6.536 6.972 3,975,346 6.7616 0.55%
2021-09-29 0 9.070 9.060 9.080 8.500 9.830 7,510,000 66,831,540 8.8990 6.699 6.692 6.706 6.278 7.260 10,168,198 6.5726 -7.92%
2021-09-28 0 9.850 9.840 9.850 9.400 10.32 6,708,000 66,110,660 9.8555 7.275 7.268 7.275 6.943 7.622 9,082,326 7.2790 5.57%
2021-09-27 0 9.330 9.330 9.370 8.850 11.06 16,858,534 160,509,640 9.5210 6.891 6.891 6.920 6.536 8.169 22,825,687 7.0320 -12.48%
2021-09-24 0 10.66 10.64 10.66 10.18 13.74 18,821,000 218,430,710 11.606 7.873 7.858 7.873 7.519 10.15 25,482,777 8.5717 -20.45%
2021-09-23 0 13.40 13.38 13.40 12.60 13.78 10,356,000 137,277,360 13.256 9.897 9.882 9.897 9.306 10.18 14,021,552 9.7905 8.24%
2021-09-21 0 12.38 12.30 12.38 10.12 12.46 9,670,300 109,722,015 11.346 9.144 9.085 9.144 7.474 9.203 13,093,146 8.3801 19.04%
2021-09-20 0 10.40 10.40 10.44 10.20 11.80 8,654,000 93,527,700 10.807 7.681 7.681 7.711 7.533 8.715 11,717,122 7.9821 -5.45%
2021-09-17 0 11.00 11.00 11.12 10.34 12.20 7,858,000 88,333,080 11.241 8.124 8.124 8.213 7.637 9.011 10,639,374 8.3025 -6.78%
2021-09-16 0 11.80 11.76 11.80 10.52 12.26 13,636,000 156,457,000 11.474 8.715 8.686 8.715 7.770 9.055 18,462,523 8.4743 -1.99%
2021-09-15 0 12.04 12.02 12.04 9.900 12.06 10,643,408 116,792,530 10.973 8.892 8.878 8.892 7.312 8.907 14,410,690 8.1046 19.44%
2021-09-14 0 10.08 10.08 10.14 9.600 10.86 10,392,600 106,219,050 10.221 7.445 7.445 7.489 7.090 8.021 14,071,107 7.5487 0.00%
2021-09-13 0 10.08 10.00 10.08 9.150 10.48 17,794,221 175,664,766 9.8720 7.445 7.386 7.445 6.758 7.740 24,092,565 7.2912 12.88%
2021-09-10 0 8.930 8.920 8.930 8.350 9.410 9,589,000 86,227,394 8.9923 6.595 6.588 6.595 6.167 6.950 12,983,069 6.6415 8.11%
2021-09-09 0 8.260 8.250 8.310 8.230 9.020 9,281,000 79,702,280 8.5877 6.101 6.093 6.138 6.078 6.662 12,566,051 6.3427 -4.95%
2021-09-08 0 8.690 8.650 8.690 8.200 9.390 17,223,011 153,310,901 8.9015 6.418 6.389 6.418 6.056 6.935 23,319,172 6.5745 12.71%
2021-09-07 0 7.710 7.710 7.760 6.280 7.950 16,153,000 119,216,868 7.3805 5.694 5.694 5.731 4.638 5.872 21,870,426 5.4511 22.58%
2021-09-06 0 6.290 6.280 6.290 5.930 6.360 2,362,000 14,732,010 6.2371 4.646 4.638 4.646 4.380 4.697 3,198,040 4.6066 6.25%
2021-09-03 0 5.920 5.920 5.950 5.920 6.160 884,000 5,348,860 6.0507 4.372 4.372 4.395 4.372 4.550 1,196,896 4.4689 -1.17%
2021-09-02 0 5.990 5.980 5.990 5.860 6.090 584,000 3,486,340 5.9698 4.424 4.417 4.424 4.328 4.498 790,709 4.4091 1.35%
2021-09-01 0 5.910 5.890 5.910 5.880 6.100 922,000 5,538,640 6.0072 4.365 4.350 4.365 4.343 4.505 1,248,346 4.4368 -1.34%
2021-08-31 0 5.990 5.980 5.990 5.630 6.000 454,000 2,656,400 5.8511 4.424 4.417 4.424 4.158 4.431 614,695 4.3215 3.99%
2021-08-30 0 5.760 5.750 5.760 5.620 5.770 374,000 2,133,220 5.7038 4.254 4.247 4.254 4.151 4.262 506,379 4.2127 1.41%
2021-08-27 0 5.680 5.640 5.680 5.600 5.770 454,000 2,573,540 5.6686 4.195 4.166 4.195 4.136 4.262 614,695 4.1867 -0.35%
2021-08-26 0 5.700 5.650 5.700 5.560 5.770 266,000 1,507,980 5.6691 4.210 4.173 4.210 4.106 4.262 360,152 4.1871 0.71%
2021-08-25 0 5.660 5.610 5.660 5.550 5.820 402,000 2,270,440 5.6479 4.180 4.143 4.180 4.099 4.299 544,290 4.1714 -1.91%
2021-08-24 0 5.770 5.730 5.780 5.640 5.800 324,000 1,864,360 5.7542 4.262 4.232 4.269 4.166 4.284 438,681 4.2499 2.30%
2021-08-23 0 5.640 5.610 5.650 5.350 5.650 756,000 4,219,520 5.5814 4.166 4.143 4.173 3.951 4.173 1,023,590 4.1223 5.82%
2021-08-20 0 5.330 5.310 5.330 5.280 5.560 786,000 4,225,340 5.3758 3.937 3.922 3.937 3.900 4.106 1,064,208 3.9704 -3.44%
2021-08-19 0 5.520 5.500 5.520 5.480 5.690 968,000 5,356,560 5.5336 4.077 4.062 4.077 4.047 4.203 1,310,628 4.0870 -2.99%
2021-08-18 0 5.690 5.690 5.700 5.680 6.040 1,244,000 7,216,800 5.8013 4.203 4.203 4.210 4.195 4.461 1,684,319 4.2847 -4.05%
2021-08-17 0 5.930 5.880 5.930 5.870 6.290 1,786,000 10,797,911 6.0459 4.380 4.343 4.380 4.335 4.646 2,418,163 4.4653 -4.35%
2021-08-16 0 6.460 6.460 6.490 6.320 6.550 4,486,000 28,876,640 6.4371 4.579 4.579 4.600 4.480 4.643 6,328,549 4.5629 3.03%
2021-08-13 0 6.270 6.260 6.270 5.990 6.430 3,488,000 21,744,990 6.2342 4.444 4.437 4.444 4.246 4.558 4,920,637 4.4191 4.50%
2021-08-12 0 6.000 5.970 6.000 5.980 6.040 856,000 5,138,660 6.0031 4.253 4.232 4.253 4.239 4.281 1,207,588 4.2553 0.17%
2021-08-11 0 5.990 5.970 5.990 5.930 5.990 440,000 2,623,260 5.9620 4.246 4.232 4.246 4.203 4.246 620,723 4.2261 0.00%
2021-08-10 0 5.990 5.960 5.990 5.840 5.990 716,000 4,242,560 5.9254 4.246 4.225 4.246 4.140 4.246 1,010,085 4.2002 1.53%
2021-08-09 0 5.900 5.840 5.900 5.810 6.030 1,104,000 6,502,180 5.8897 4.182 4.140 4.182 4.118 4.274 1,557,449 4.1749 -1.67%
2021-08-06 0 6.000 5.980 6.000 5.960 6.100 3,020,000 18,228,320 6.0359 4.253 4.239 4.253 4.225 4.324 4,260,414 4.2785 0.00%
2021-08-05 0 6.000 5.990 6.000 5.800 6.140 2,886,000 17,315,400 5.9998 4.253 4.246 4.253 4.111 4.352 4,071,376 4.2530 -0.17%
2021-08-04 0 6.010 6.000 6.020 5.700 6.140 2,142,000 12,865,340 6.0062 4.260 4.253 4.267 4.040 4.352 3,021,790 4.2575 0.84%
2021-08-03 0 5.960 5.940 5.960 5.950 6.060 492,000 2,947,320 5.9905 4.225 4.211 4.225 4.218 4.296 694,081 4.2464 -1.49%
2021-08-02 0 6.050 6.040 6.060 5.950 6.150 1,446,000 8,740,060 6.0443 4.289 4.281 4.296 4.218 4.359 2,039,920 4.2845 0.83%
2021-07-30 0 6.000 6.000 6.050 5.670 6.150 1,462,000 8,741,770 5.9793 4.253 4.253 4.289 4.019 4.359 2,062,492 4.2385 5.82%
2021-07-29 0 5.670 5.660 5.680 5.460 5.670 284,000 1,588,260 5.5925 4.019 4.012 4.026 3.870 4.019 400,648 3.9642 4.61%
2021-07-28 0 5.420 5.400 5.500 5.330 5.580 84,000 455,820 5.4264 3.842 3.828 3.899 3.778 3.955 118,502 3.8465 1.69%
2021-07-27 0 5.330 5.330 5.390 5.330 5.580 298,000 1,628,000 5.4631 3.778 3.778 3.821 3.778 3.955 420,398 3.8725 -0.56%
2021-07-26 0 5.360 5.340 5.360 5.350 5.460 166,000 897,660 5.4076 3.799 3.785 3.799 3.792 3.870 234,182 3.8332 -2.72%
2021-07-23 0 5.510 5.450 5.510 5.440 5.620 162,000 902,960 5.5738 3.906 3.863 3.906 3.856 3.984 228,539 3.9510 1.10%
2021-07-22 0 5.450 5.450 5.500 5.390 5.540 160,000 874,780 5.4674 3.863 3.863 3.899 3.821 3.927 225,717 3.8756 1.30%
2021-07-21 0 5.380 5.320 5.380 5.220 5.400 286,000 1,527,620 5.3413 3.814 3.771 3.814 3.700 3.828 403,470 3.7862 3.26%
2021-07-20 0 5.210 5.220 5.270 5.210 5.470 736,000 3,904,620 5.3052 3.693 3.700 3.736 3.693 3.877 1,038,300 3.7606 -4.93%
2021-07-19 0 5.480 5.470 5.490 5.430 5.510 172,000 940,040 5.4653 3.885 3.877 3.892 3.849 3.906 242,646 3.8741 -0.54%
2021-07-16 0 5.510 5.490 5.510 5.450 5.510 266,000 1,461,580 5.4947 3.906 3.892 3.906 3.863 3.906 375,255 3.8949 1.10%
2021-07-15 0 5.450 5.440 5.480 5.380 5.540 406,000 2,204,740 5.4304 3.863 3.856 3.885 3.814 3.927 572,758 3.8493 -0.91%
2021-07-14 0 5.500 5.500 5.530 5.450 5.610 518,000 2,850,280 5.5025 3.899 3.899 3.920 3.863 3.977 730,760 3.9004 -2.31%
2021-07-13 0 5.630 5.620 5.630 5.600 5.650 278,000 1,563,800 5.6252 3.991 3.984 3.991 3.970 4.005 392,184 3.9874 0.54%
2021-07-12 0 5.600 5.610 5.630 5.550 5.640 460,000 2,580,020 5.6087 3.970 3.977 3.991 3.934 3.998 648,937 3.9758 -0.18%
2021-07-09 0 5.610 5.620 5.640 5.600 5.670 576,000 3,240,200 5.6253 3.977 3.984 3.998 3.970 4.019 812,582 3.9875 0.18%
2021-07-08 0 5.600 5.580 5.600 5.580 5.800 1,588,000 8,951,280 5.6368 3.970 3.955 3.970 3.955 4.111 2,240,244 3.9957 -2.61%
2021-07-07 0 5.750 5.720 5.750 5.600 5.770 4,162,000 23,778,220 5.7132 4.076 4.055 4.076 3.970 4.090 5,871,472 4.0498 -0.52%
2021-07-06 0 5.780 5.770 5.780 5.410 5.780 3,062,000 17,158,160 5.6036 4.097 4.090 4.097 3.835 4.097 4,319,665 3.9721 13.33%
2021-07-05 0 5.100 5.100 5.130 4.800 5.140 1,848,000 9,157,460 4.9553 3.615 3.615 3.636 3.402 3.643 2,607,035 3.5126 8.97%
2021-07-02 0 4.680 4.620 4.650 4.610 4.800 98,000 456,540 4.6586 3.317 3.275 3.296 3.268 3.402 138,252 3.3022 1.52%
2021-06-30 0 4.610 4.610 4.650 4.600 4.760 146,000 686,060 4.6990 3.268 3.268 3.296 3.261 3.374 205,967 3.3309 -1.50%
2021-06-29 0 4.680 4.670 4.780 4.680 4.790 286,000 1,348,860 4.7163 3.317 3.310 3.388 3.317 3.395 403,470 3.3432 -2.09%
2021-06-28 0 4.780 4.780 4.840 4.650 4.910 164,000 779,660 4.7540 3.388 3.388 3.431 3.296 3.480 231,360 3.3699 -2.65%
2021-06-25 0 4.910 4.880 4.910 4.860 4.910 150,000 732,680 4.8845 3.480 3.459 3.480 3.445 3.480 211,610 3.4624 0.41%
2021-06-24 0 4.890 4.820 4.890 4.880 4.900 32,000 156,480 4.8900 3.466 3.417 3.466 3.459 3.473 45,143 3.4663 0.20%
2021-06-23 0 4.880 4.850 4.880 4.830 4.890 116,000 564,120 4.8631 3.459 3.438 3.459 3.424 3.466 163,645 3.4472 0.00%
2021-06-22 0 4.880 4.890 4.920 4.830 4.920 76,000 371,140 4.8834 3.459 3.466 3.488 3.424 3.488 107,216 3.4616 0.21%
2021-06-21 0 4.870 4.850 4.870 4.800 4.900 168,000 818,980 4.8749 3.452 3.438 3.452 3.402 3.473 237,003 3.4556 0.00%
2021-06-18 0 4.870 4.800 4.870 4.850 4.890 22,000 107,140 4.8700 3.452 3.402 3.452 3.438 3.466 31,036 3.4521 -0.41%
2021-06-17 0 4.890 4.820 4.890 4.780 4.890 120,000 580,660 4.8388 3.466 3.417 3.466 3.388 3.466 169,288 3.4300 0.62%
2021-06-16 0 4.860 4.770 4.870 4.750 4.870 264,000 1,266,120 4.7959 3.445 3.381 3.452 3.367 3.452 372,434 3.3996 0.21%
2021-06-15 0 4.850 4.830 4.880 4.820 4.990 208,000 1,010,480 4.8581 3.438 3.424 3.459 3.417 3.537 293,433 3.4437 -2.02%
2021-06-11 0 4.950 4.950 4.970 4.950 4.970 64,000 317,340 4.9584 3.509 3.509 3.523 3.509 3.523 90,287 3.5148 -0.20%
2021-06-10 0 4.960 4.910 4.970 4.880 5.030 336,000 1,657,520 4.9331 3.516 3.480 3.523 3.459 3.566 474,006 3.4968 -0.80%
2021-06-09 0 5.000 4.970 5.000 4.920 5.040 754,000 3,777,600 5.0101 3.544 3.523 3.544 3.488 3.573 1,063,693 3.5514 1.21%
2021-06-08 0 4.940 4.900 4.940 4.760 4.950 682,000 3,333,220 4.8874 3.502 3.473 3.502 3.374 3.509 962,120 3.4645 4.00%
2021-06-07 0 4.750 4.740 4.800 4.750 4.800 80,000 381,100 4.7638 3.367 3.360 3.402 3.367 3.402 112,859 3.3768 -0.21%
2021-06-04 0 4.760 4.750 4.810 4.730 4.850 172,000 824,240 4.7921 3.374 3.367 3.410 3.353 3.438 242,646 3.3969 -1.65%
2021-06-03 0 4.840 4.830 4.840 4.660 4.870 1,586,000 7,605,280 4.7953 3.431 3.424 3.431 3.303 3.452 2,237,423 3.3991 3.86%
2021-06-02 0 4.660 4.650 4.660 4.360 4.720 1,178,000 5,381,100 4.5680 3.303 3.296 3.303 3.091 3.346 1,661,844 3.2380 8.37%
2021-06-01 0 4.300 4.300 4.330 4.260 4.340 276,000 1,190,800 4.3145 3.048 3.048 3.069 3.020 3.076 389,362 3.0583 -0.69%
2021-05-31 0 4.330 4.270 4.330 4.270 4.330 46,000 197,660 4.2970 3.069 3.027 3.069 3.027 3.069 64,894 3.0459 1.64%
2021-05-28 0 4.260 4.260 4.310 4.250 4.300 58,000 247,440 4.2662 3.020 3.020 3.055 3.013 3.048 81,823 3.0241 -0.47%
2021-05-27 0 4.280 4.280 4.300 4.280 4.360 72,000 310,680 4.3150 3.034 3.034 3.048 3.034 3.091 101,573 3.0587 -0.47%
2021-05-26 0 4.300 4.280 4.340 4.290 4.340 156,000 671,920 4.3072 3.048 3.034 3.076 3.041 3.076 220,074 3.0531 -1.15%
2021-05-25 0 4.350 4.300 4.370 4.280 4.400 250,000 1,084,400 4.3376 3.084 3.048 3.098 3.034 3.119 352,683 3.0747 0.23%
2021-05-24 0 4.340 4.300 4.340 4.190 4.400 622,000 2,666,220 4.2865 3.076 3.048 3.076 2.970 3.119 877,476 3.0385 4.83%
2021-05-21 0 4.140 4.080 4.150 4.140 4.150 32,000 132,600 4.1438 2.935 2.892 2.942 2.935 2.942 45,143 2.9373 -0.24%
2021-05-20 0 4.150 4.150 4.190 4.110 4.150 30,000 123,480 4.1160 2.942 2.942 2.970 2.913 2.942 42,322 2.9176 0.00%
2021-05-18 0 4.150 4.150 4.170 4.110 4.170 38,000 157,360 4.1411 2.942 2.942 2.956 2.913 2.956 53,608 2.9354 0.97%
2021-05-17 0 4.110 4.110 4.150 4.100 4.130 90,000 371,060 4.1229 2.913 2.913 2.942 2.906 2.928 126,966 2.9225 -1.91%
2021-05-14 0 4.190 4.130 4.190 4.170 4.190 36,000 150,520 4.1811 2.970 2.928 2.970 2.956 2.970 50,786 2.9638 0.24%
2021-05-13 0 4.180 4.100 4.180 4.100 4.200 80,000 330,160 4.1270 2.963 2.906 2.963 2.906 2.977 112,859 2.9254 -0.48%
2021-05-12 0 4.200 4.190 4.200 4.190 4.200 40,000 167,880 4.1970 2.977 2.970 2.977 2.970 2.977 56,429 2.9750 -0.47%
2021-05-11 0 4.220 4.200 4.220 4.160 4.220 34,000 141,600 4.1647 2.991 2.977 2.991 2.949 2.991 47,965 2.9522 0.00%
2021-05-10 0 4.220 4.220 4.230 4.160 4.230 96,000 405,080 4.2196 2.991 2.991 2.998 2.949 2.998 135,430 2.9911 -0.24%
2021-05-07 0 4.230 4.230 4.240 4.060 4.230 52,000 216,880 4.1708 2.998 2.998 3.006 2.878 2.998 73,358 2.9565 0.71%
2021-05-06 0 4.200 4.200 4.240 4.130 4.250 36,000 150,820 4.1894 2.977 2.977 3.006 2.928 3.013 50,786 2.9697 0.24%
2021-05-05 0 4.190 4.130 4.210 4.130 4.280 118,000 494,140 4.1876 2.970 2.928 2.984 2.928 3.034 166,467 2.9684 -0.95%
2021-05-04 0 4.230 4.220 4.240 4.120 4.300 70,000 296,140 4.2306 2.998 2.991 3.006 2.920 3.048 98,751 2.9988 2.55%
2021-05-03 0 4.290 4.260 4.300 4.160 4.300 164,000 696,300 4.2457 2.924 2.904 2.931 2.835 2.931 240,615 2.8938 3.37%
2021-04-30 0 4.150 4.150 4.200 4.120 4.170 134,000 555,780 4.1476 2.829 2.829 2.863 2.808 2.842 196,600 2.8270 -0.95%
2021-04-29 0 4.190 4.180 4.190 4.140 4.200 126,000 524,820 4.1652 2.856 2.849 2.856 2.822 2.863 184,862 2.8390 0.24%
2021-04-28 0 4.180 4.120 4.180 4.180 4.230 70,000 294,520 4.2074 2.849 2.808 2.849 2.849 2.883 102,701 2.8677 -0.24%
2021-04-27 0 4.190 4.150 4.210 4.130 4.200 28,000 116,620 4.1650 2.856 2.829 2.869 2.815 2.863 41,081 2.8388 1.45%
2021-04-26 0 4.130 4.130 4.210 4.100 4.200 68,000 280,660 4.1274 2.815 2.815 2.869 2.795 2.863 99,767 2.8132 -1.90%
2021-04-23 0 4.210 4.150 4.210 4.200 4.210 12,000 50,500 4.2083 2.869 2.829 2.869 2.863 2.869 17,606 2.8683 0.00%
2021-04-22 0 4.210 4.210 4.280 4.160 4.320 8,000 33,760 4.2200 2.869 2.869 2.917 2.835 2.944 11,737 2.8763 -1.41%
2021-04-21 0 4.270 4.220 4.270 4.220 4.270 14,000 59,680 4.2629 2.910 2.876 2.910 2.876 2.910 20,540 2.9055 0.00%
2021-04-20 0 4.270 4.260 4.280 4.180 4.270 124,000 525,380 4.2369 2.910 2.904 2.917 2.849 2.910 181,928 2.8878 1.43%
2021-04-19 0 4.210 4.170 4.220 4.160 4.210 100,000 419,580 4.1958 2.869 2.842 2.876 2.835 2.869 146,716 2.8598 0.96%
2021-04-16 0 4.170 4.110 4.170 4.100 4.170 36,000 148,040 4.1122 2.842 2.801 2.842 2.795 2.842 52,818 2.8028 0.97%
2021-04-15 0 4.130 4.110 4.140 4.100 4.140 44,000 181,120 4.1164 2.815 2.801 2.822 2.795 2.822 64,555 2.8057 0.49%
2021-04-14 0 4.110 4.110 4.170 4.110 4.170 22,000 91,520 4.1600 2.801 2.801 2.842 2.801 2.842 32,278 2.8354 -0.96%
2021-04-13 0 4.150 4.100 4.150 4.100 4.160 16,000 65,880 4.1175 2.829 2.795 2.829 2.795 2.835 23,475 2.8064 0.73%
2021-04-12 0 4.120 4.090 4.120 4.070 4.140 114,000 467,840 4.1039 2.808 2.788 2.808 2.774 2.822 167,257 2.7971 0.00%
2021-04-09 0 4.120 4.120 4.150 4.110 4.150 54,000 222,780 4.1256 2.808 2.808 2.829 2.801 2.829 79,227 2.8119 -0.24%
2021-04-08 0 4.130 4.120 4.160 4.060 4.160 110,000 452,000 4.1091 2.815 2.808 2.835 2.767 2.835 161,388 2.8007 0.24%
2021-04-07 0 4.120 4.080 4.120 4.080 4.150 110,000 452,840 4.1167 2.808 2.781 2.808 2.781 2.829 161,388 2.8059 0.49%
2021-04-01 0 4.100 4.090 4.150 4.070 4.150 88,000 361,520 4.1082 2.795 2.788 2.829 2.774 2.829 129,110 2.8001 -1.44%
2021-03-31 0 4.160 4.150 4.200 4.150 4.200 84,000 350,140 4.1683 2.835 2.829 2.863 2.829 2.863 123,242 2.8411 0.00%
2021-03-30 0 4.160 4.160 4.210 4.100 4.250 102,000 425,900 4.1755 2.835 2.835 2.869 2.795 2.897 149,651 2.8460 1.46%
2021-03-29 0 4.100 4.090 4.130 4.060 4.130 126,000 514,480 4.0832 2.795 2.788 2.815 2.767 2.815 184,862 2.7830 0.49%
2021-03-26 0 4.080 4.040 4.080 4.000 4.150 206,000 836,500 4.0607 2.781 2.754 2.781 2.726 2.829 302,235 2.7677 -0.24%
2021-03-25 0 4.090 4.010 4.090 3.940 4.140 400,000 1,630,760 4.0769 2.788 2.733 2.788 2.685 2.822 586,865 2.7788 3.54%
2021-03-24 0 3.950 3.950 4.000 3.940 4.150 750,000 2,995,320 3.9938 2.692 2.692 2.726 2.685 2.829 1,100,372 2.7221 -4.13%
2021-03-23 0 4.120 4.120 4.140 4.120 4.230 172,000 715,940 4.1624 2.808 2.808 2.822 2.808 2.883 252,352 2.8371 -2.14%
2021-03-22 0 4.210 4.210 4.220 4.050 4.260 334,000 1,402,040 4.1977 2.869 2.869 2.876 2.760 2.904 490,032 2.8611 -1.17%
2021-03-19 0 4.260 4.260 4.340 4.260 4.380 236,000 1,020,700 4.3250 2.904 2.904 2.958 2.904 2.985 346,250 2.9479 -2.96%
2021-03-18 0 4.390 4.390 4.400 4.390 4.460 134,000 591,880 4.4170 2.992 2.992 2.999 2.992 3.040 196,600 3.0106 -1.13%
2021-03-17 0 4.440 4.400 4.440 4.380 4.500 318,000 1,409,520 4.4325 3.026 2.999 3.026 2.985 3.067 466,558 3.0211 1.60%
2021-03-16 0 4.370 4.370 4.380 4.370 4.450 860,000 3,791,760 4.4090 2.979 2.979 2.985 2.979 3.033 1,261,760 3.0051 -1.35%
2021-03-15 0 4.430 4.430 4.500 4.270 4.590 1,956,000 8,785,060 4.4913 3.019 3.019 3.067 2.910 3.128 2,869,770 3.0612 3.02%
2021-03-12 0 4.300 4.250 4.300 4.240 4.350 578,000 2,481,360 4.2930 2.931 2.897 2.931 2.890 2.965 848,020 2.9261 1.18%
2021-03-11 0 4.250 4.250 4.280 4.150 4.270 264,000 1,117,720 4.2338 2.897 2.897 2.917 2.829 2.910 387,331 2.8857 2.41%
2021-03-10 0 4.150 4.150 4.190 4.050 4.230 454,000 1,867,280 4.1130 2.829 2.829 2.856 2.760 2.883 666,092 2.8033 0.73%
2021-03-09 0 4.120 4.120 4.150 4.120 4.260 290,000 1,214,520 4.1880 2.808 2.808 2.829 2.808 2.904 425,477 2.8545 -2.14%
2021-03-08 0 4.210 4.210 4.270 4.200 4.400 916,000 3,905,800 4.2640 2.869 2.869 2.910 2.863 2.999 1,343,921 2.9063 -1.17%
2021-03-05 0 4.260 4.250 4.260 3.920 4.320 1,592,000 6,687,300 4.2006 2.904 2.897 2.904 2.672 2.944 2,335,723 2.8631 3.90%
2021-03-04 0 4.100 4.140 4.150 4.000 4.500 2,664,000 11,202,120 4.2050 2.795 2.822 2.829 2.726 3.067 3,908,521 2.8661 2.50%
2021-03-03 0 4.000 3.990 4.000 3.900 4.040 1,316,000 5,222,000 3.9681 2.726 2.720 2.726 2.658 2.754 1,930,786 2.7046 4.71%
2021-03-02 0 3.820 3.770 3.830 3.690 3.880 856,000 3,212,420 3.7528 2.604 2.570 2.610 2.515 2.645 1,255,891 2.5579 3.52%
2021-03-01 0 3.690 3.660 3.690 3.630 3.700 82,000 302,420 3.6880 2.515 2.495 2.515 2.474 2.522 120,307 2.5137 2.50%
2021-02-26 0 3.600 3.600 3.630 3.600 3.700 96,000 349,020 3.6356 2.454 2.454 2.474 2.454 2.522 140,848 2.4780 -2.70%
2021-02-25 0 3.700 3.650 3.720 3.620 3.730 166,000 612,840 3.6918 2.522 2.488 2.536 2.467 2.542 243,549 2.5163 2.78%
2021-02-24 0 3.600 3.570 3.640 3.600 3.720 28,000 101,860 3.6379 2.454 2.433 2.481 2.454 2.536 41,081 2.4795 -2.96%
2021-02-23 0 3.710 3.680 3.750 3.680 3.890 164,000 612,060 3.7321 2.529 2.508 2.556 2.508 2.651 240,615 2.5437 2.77%
2021-02-22 0 3.610 3.610 3.740 3.610 3.800 274,000 1,010,680 3.6886 2.461 2.461 2.549 2.461 2.590 402,003 2.5141 -0.28%
2021-02-19 0 3.620 3.620 3.630 3.610 3.610 36,000 129,780 3.6050 2.467 2.467 2.474 2.461 2.461 52,818 2.4571 0.28%
2021-02-18 0 3.610 3.590 3.610 3.570 3.620 114,000 408,680 3.5849 2.461 2.447 2.461 2.433 2.467 167,257 2.4434 1.40%
2021-02-17 0 3.560 3.500 3.600 3.500 3.650 150,000 534,120 3.5608 2.426 2.386 2.454 2.386 2.488 220,074 2.4270 -2.47%
2021-02-16 0 3.650 3.630 3.680 3.590 3.650 196,000 709,220 3.6185 2.488 2.474 2.508 2.447 2.488 287,564 2.4663 1.67%
2021-02-11 0 3.590 3.520 3.590 3.510 3.590 10,000 35,260 3.5260 2.447 2.399 2.447 2.392 2.447 14,672 2.4033 2.57%
2021-02-10 0 3.500 3.500 3.530 3.500 3.540 28,000 98,660 3.5236 2.386 2.386 2.406 2.386 2.413 41,081 2.4016 -0.85%
2021-02-09 0 3.530 3.530 3.550 3.500 3.600 148,000 524,300 3.5426 2.406 2.406 2.420 2.386 2.454 217,140 2.4146 4.13%
2021-02-08 0 3.390 3.370 3.400 3.360 3.450 210,000 717,860 3.4184 2.311 2.297 2.317 2.290 2.351 308,104 2.3299 0.89%
2021-02-05 0 3.360 3.340 3.380 3.360 3.400 88,000 295,900 3.3625 2.290 2.277 2.304 2.290 2.317 129,110 2.2918 0.60%
2021-02-04 0 3.340 3.270 3.340 - - 0 0 - 2.277 2.229 2.277 - - 0 - 0.00%
2021-02-03 0 3.340 3.340 3.350 3.270 3.340 72,000 237,420 3.2975 2.277 2.277 2.283 2.229 2.277 105,636 2.2475 2.14%
2021-02-02 0 3.270 3.210 3.280 3.240 3.270 26,000 84,960 3.2677 2.229 2.188 2.236 2.208 2.229 38,146 2.2272 -1.51%
2021-02-01 0 3.320 3.200 3.350 3.190 3.330 82,000 265,620 3.2393 2.263 2.181 2.283 2.174 2.270 120,307 2.2078 2.79%
2021-01-29 0 3.230 3.240 3.350 3.190 3.250 6,000 19,340 3.2233 2.202 2.208 2.283 2.174 2.215 8,803 2.1970 0.94%
2021-01-28 0 3.200 3.190 3.230 3.110 3.200 38,000 120,560 3.1726 2.181 2.174 2.202 2.120 2.181 55,752 2.1624 1.27%
2021-01-27 0 3.160 3.150 3.250 3.120 3.170 174,000 548,120 3.1501 2.154 2.147 2.215 2.127 2.161 255,286 2.1471 -1.25%
2021-01-26 0 3.200 3.200 3.240 3.160 3.280 242,000 772,960 3.1940 2.181 2.181 2.208 2.154 2.236 355,053 2.1770 -2.74%
2021-01-25 0 3.290 3.290 3.370 3.290 3.380 72,000 238,260 3.3092 2.242 2.242 2.297 2.242 2.304 105,636 2.2555 -1.79%
2021-01-22 0 3.350 3.340 3.400 3.320 3.430 252,000 844,280 3.3503 2.283 2.277 2.317 2.263 2.338 369,725 2.2835 -2.33%
2021-01-21 0 3.430 3.410 3.430 3.380 3.430 68,000 231,020 3.3974 2.338 2.324 2.338 2.304 2.338 99,767 2.3156 0.59%
2021-01-20 0 3.410 3.400 3.420 3.400 3.450 56,000 192,620 3.4396 2.324 2.317 2.331 2.317 2.351 82,161 2.3444 -0.87%
2021-01-19 0 3.440 3.420 3.440 3.330 3.440 82,000 276,640 3.3737 2.345 2.331 2.345 2.270 2.345 120,307 2.2994 -0.29%
2021-01-18 0 3.450 3.450 3.470 3.390 3.470 92,000 317,640 3.4526 2.351 2.351 2.365 2.311 2.365 134,979 2.3533 1.77%
2021-01-15 0 3.390 3.380 3.440 3.390 3.450 8,000 27,320 3.4150 2.311 2.304 2.345 2.311 2.351 11,737 2.3276 -1.74%
2021-01-14 0 3.450 3.430 3.450 3.410 3.450 134,000 461,060 3.4407 2.351 2.338 2.351 2.324 2.351 196,600 2.3452 3.60%
2021-01-13 0 3.330 3.300 3.360 3.330 3.360 50,000 167,620 3.3524 2.270 2.249 2.290 2.270 2.290 73,358 2.2850 -0.89%
2021-01-12 0 3.360 3.360 3.380 3.320 3.400 172,000 579,060 3.3666 2.290 2.290 2.304 2.263 2.317 252,352 2.2947 -2.61%
2021-01-11 0 3.450 3.430 3.450 3.450 3.450 28,000 96,600 3.4500 2.351 2.338 2.351 2.351 2.351 41,081 2.3515 0.00%
2021-01-08 0 3.450 3.410 3.450 3.410 3.450 90,000 308,260 3.4251 2.351 2.324 2.351 2.324 2.351 132,045 2.3345 1.17%
2021-01-07 0 3.410 3.410 3.450 3.400 3.480 34,000 116,420 3.4241 2.324 2.324 2.351 2.317 2.372 49,884 2.3338 -1.73%
2021-01-06 0 3.470 3.440 3.470 3.420 3.470 124,000 427,840 3.4503 2.365 2.345 2.365 2.331 2.365 181,928 2.3517 0.58%
2021-01-05 0 3.450 3.450 3.500 3.450 3.560 154,000 540,380 3.5090 2.351 2.351 2.386 2.351 2.426 225,943 2.3917 -1.43%
2021-01-04 0 3.500 3.500 3.530 3.420 3.540 196,000 685,980 3.4999 2.386 2.386 2.406 2.331 2.413 287,564 2.3855 0.57%
2020-12-31 0 3.480 3.480 3.500 3.430 3.450 160,000 551,600 3.4475 2.372 2.372 2.386 2.338 2.351 234,746 2.3498 0.00%
2020-12-30 0 3.480 3.450 3.490 3.320 3.480 366,000 1,260,220 3.4432 2.372 2.351 2.379 2.263 2.372 536,981 2.3469 5.78%
2020-12-29 0 3.290 3.290 3.340 3.200 3.220 52,000 166,820 3.2081 2.242 2.242 2.277 2.181 2.195 76,292 2.1866 -0.60%
2020-12-28 0 3.310 3.310 3.340 3.290 3.350 142,000 470,580 3.3139 2.256 2.256 2.277 2.242 2.283 208,337 2.2587 -1.19%
2020-12-24 0 3.350 3.330 3.400 3.320 3.350 24,000 79,800 3.3250 2.283 2.270 2.317 2.263 2.283 35,212 2.2663 1.82%
2020-12-23 0 3.290 3.250 3.290 3.200 3.320 110,000 361,800 3.2891 2.242 2.215 2.242 2.181 2.263 161,388 2.2418 0.00%
2020-12-22 0 3.290 3.280 3.340 3.290 3.390 12,000 39,680 3.3067 2.242 2.236 2.277 2.242 2.311 17,606 2.2538 -0.30%
2020-12-21 0 3.300 3.270 3.300 3.300 3.400 184,000 613,460 3.3340 2.249 2.229 2.249 2.249 2.317 269,958 2.2724 -3.51%
2020-12-18 0 3.420 3.420 3.570 3.420 3.420 32,000 109,440 3.4200 2.331 2.331 2.433 2.331 2.331 46,949 2.3310 -0.29%
2020-12-17 0 3.430 3.420 3.430 3.430 3.450 54,000 185,300 3.4315 2.338 2.331 2.338 2.338 2.351 79,227 2.3389 -1.44%
2020-12-16 0 3.480 3.460 3.480 3.450 3.580 58,000 201,900 3.4810 2.372 2.358 2.372 2.351 2.440 85,095 2.3726 1.75%
2020-12-15 0 3.420 3.410 3.420 3.430 3.450 108,000 372,380 3.4480 2.331 2.324 2.331 2.338 2.351 158,454 2.3501 -0.87%
2020-12-14 0 3.450 3.450 3.460 3.450 3.480 48,000 166,340 3.4654 2.351 2.351 2.358 2.351 2.372 70,424 2.3620 -1.71%
2020-12-11 0 3.510 3.500 3.510 3.490 3.550 134,000 469,660 3.5049 2.392 2.386 2.392 2.379 2.420 196,600 2.3889 0.57%
2020-12-10 0 3.490 3.480 3.500 3.480 3.500 68,000 237,720 3.4959 2.379 2.372 2.386 2.372 2.386 99,767 2.3828 -0.29%
2020-12-09 0 3.500 3.490 3.500 3.440 3.520 116,000 403,960 3.4824 2.386 2.379 2.386 2.345 2.399 170,191 2.3736 0.29%
2020-12-08 0 3.490 3.480 3.510 3.480 3.550 294,000 1,034,380 3.5183 2.379 2.372 2.392 2.372 2.420 431,346 2.3980 -0.85%
2020-12-07 0 3.520 3.510 3.520 3.400 3.520 614,000 2,135,860 3.4786 2.399 2.392 2.399 2.317 2.399 900,838 2.3710 3.83%
2020-12-04 0 3.390 3.390 3.450 3.300 3.480 34,000 116,080 3.4141 2.311 2.311 2.351 2.249 2.372 49,884 2.3270 -0.29%
2020-12-03 0 3.400 3.350 3.420 3.380 3.400 128,000 432,920 3.3822 2.317 2.283 2.331 2.304 2.317 187,797 2.3053 3.66%
2020-12-02 0 3.280 3.280 3.350 3.170 3.320 98,000 319,660 3.2618 2.236 2.236 2.283 2.161 2.263 143,782 2.2232 2.50%
2020-12-01 0 3.200 3.200 3.250 3.200 3.210 32,000 102,500 3.2031 2.181 2.181 2.215 2.181 2.188 46,949 2.1832 0.00%
2020-11-30 0 3.200 3.200 3.280 3.200 3.270 44,000 142,200 3.2318 2.181 2.181 2.236 2.181 2.229 64,555 2.2028 -1.54%
2020-11-27 0 3.250 3.180 3.250 3.150 3.250 242,000 781,280 3.2284 2.215 2.167 2.215 2.147 2.215 355,053 2.2005 3.17%
2020-11-26 0 3.150 3.130 3.170 3.130 3.150 62,000 194,820 3.1423 2.147 2.133 2.161 2.133 2.147 90,964 2.1417 2.27%
2020-11-25 0 3.080 3.080 3.090 3.070 3.120 130,000 401,760 3.0905 2.099 2.099 2.106 2.092 2.127 190,731 2.1064 0.00%
2020-11-24 0 3.080 3.060 3.130 3.060 3.120 104,000 322,440 3.1004 2.099 2.086 2.133 2.086 2.127 152,585 2.1132 0.65%
2020-11-23 0 3.060 3.060 3.100 3.030 3.150 232,000 723,260 3.1175 2.086 2.086 2.113 2.065 2.147 340,382 2.1248 -1.92%
2020-11-20 0 3.120 3.100 3.130 3.100 3.120 8,000 24,920 3.1150 2.127 2.113 2.133 2.113 2.127 11,737 2.1231 -0.32%
2020-11-19 0 3.130 3.050 3.140 3.040 3.130 7,000 21,450 3.0643 2.133 2.079 2.140 2.072 2.133 10,270 2.0886 3.30%
2020-11-18 0 3.030 3.030 3.040 3.000 3.030 104,000 313,500 3.0144 2.065 2.065 2.072 2.045 2.065 152,585 2.0546 2.02%
2020-11-17 0 2.970 2.970 3.000 2.960 3.010 296,000 887,660 2.9989 2.024 2.024 2.045 2.017 2.052 434,280 2.0440 -0.34%
2020-11-16 0 2.980 2.980 3.000 2.980 3.000 22,000 65,600 2.9818 2.031 2.031 2.045 2.031 2.045 32,278 2.0324 -0.67%
2020-11-13 0 3.000 2.990 3.000 2.990 3.010 114,000 341,980 2.9998 2.045 2.038 2.045 2.038 2.052 167,257 2.0446 0.33%
2020-11-12 0 2.990 2.990 3.000 2.980 2.990 42,000 125,380 2.9852 2.038 2.038 2.045 2.031 2.038 61,621 2.0347 0.67%
2020-11-11 0 2.970 2.970 3.000 2.960 3.040 138,000 411,340 2.9807 2.024 2.024 2.045 2.017 2.072 202,468 2.0316 0.68%
2020-11-10 0 2.950 2.950 2.960 2.950 2.980 408,000 1,206,860 2.9580 2.011 2.011 2.017 2.011 2.031 598,602 2.0161 0.00%
2020-11-09 0 2.950 2.930 2.960 2.950 2.970 110,000 324,720 2.9520 2.011 1.997 2.017 2.011 2.024 161,388 2.0120 1.03%
2020-11-06 0 2.920 2.900 3.000 2.920 2.960 496,000 1,461,760 2.9471 1.990 1.977 2.045 1.990 2.017 727,713 2.0087 -0.34%
2020-11-05 0 2.930 2.930 2.960 2.930 2.950 50,000 146,900 2.9380 1.997 1.997 2.017 1.997 2.011 73,358 2.0025 -0.68%
2020-11-04 0 2.950 2.950 2.960 2.950 2.950 22,000 64,900 2.9500 2.011 2.011 2.017 2.011 2.011 32,278 2.0107 0.00%
2020-11-03 0 2.950 2.910 2.960 2.950 2.950 58,000 171,100 2.9500 2.011 1.983 2.017 2.011 2.011 85,095 2.0107 0.00%
2020-11-02 0 2.950 2.910 2.950 2.900 2.950 24,000 70,120 2.9217 2.011 1.983 2.011 1.977 2.011 35,212 1.9914 1.03%
2020-10-30 0 2.920 2.910 2.950 2.900 2.950 102,000 297,800 2.9196 1.990 1.983 2.011 1.977 2.011 149,651 1.9900 0.69%
2020-10-29 0 2.900 2.900 2.940 2.900 2.900 2,000 5,800 2.9000 1.977 1.977 2.004 1.977 1.977 2,934 1.9766 0.00%
2020-10-28 0 2.900 2.900 2.940 2.900 2.900 34,000 98,600 2.9000 1.977 1.977 2.004 1.977 1.977 49,884 1.9766 -1.36%
2020-10-27 0 2.940 2.900 2.940 2.940 2.950 40,000 117,760 2.9440 2.004 1.977 2.004 2.004 2.011 58,687 2.0066 -0.34%
2020-10-23 0 2.950 2.900 2.950 2.950 2.950 2,000 5,900 2.9500 2.011 1.977 2.011 2.011 2.011 2,934 2.0107 1.72%
2020-10-22 0 2.900 2.900 2.950 2.900 2.920 38,000 110,360 2.9042 1.977 1.977 2.011 1.977 1.990 55,752 1.9795 -1.02%
2020-10-21 0 2.930 2.900 2.940 2.900 2.930 22,000 63,860 2.9027 1.997 1.977 2.004 1.977 1.997 32,278 1.9785 0.34%
2020-10-20 0 2.920 2.920 2.950 2.920 2.940 52,000 152,280 2.9285 1.990 1.990 2.011 1.990 2.004 76,292 1.9960 -1.02%
2020-10-19 0 2.950 2.920 2.950 2.920 2.950 12,000 35,340 2.9450 2.011 1.990 2.011 1.990 2.011 17,606 2.0073 0.00%
2020-10-16 0 2.950 2.930 2.950 2.950 2.950 22,000 64,900 2.9500 2.011 1.997 2.011 2.011 2.011 32,278 2.0107 0.00%
2020-10-15 0 2.950 2.890 2.950 2.940 2.950 62,000 182,860 2.9494 2.011 1.970 2.011 2.004 2.011 90,964 2.0102 0.68%
2020-10-14 0 2.930 2.930 2.950 2.930 2.950 150,000 441,200 2.9413 1.997 1.997 2.011 1.997 2.011 220,074 2.0048 0.69%
2020-10-12 0 2.910 2.910 2.950 2.910 2.910 20,000 58,200 2.9100 1.983 1.983 2.011 1.983 1.983 29,343 1.9834 0.00%
2020-10-09 0 2.910 2.910 2.950 2.910 2.910 6,000 17,460 2.9100 1.983 1.983 2.011 1.983 1.983 8,803 1.9834 0.00%
2020-10-08 0 2.910 2.910 2.950 - - 0 0 - 1.983 1.983 2.011 - - 0 - 0.00%
2020-10-07 0 2.910 2.910 2.950 2.910 2.950 32,000 94,240 2.9450 1.983 1.983 2.011 1.983 2.011 46,949 2.0073 0.34%
2020-10-06 0 2.900 2.900 2.950 2.900 2.900 16,000 46,400 2.9000 1.977 1.977 2.011 1.977 1.977 23,475 1.9766 0.00%
2020-10-05 0 2.900 2.900 2.950 - - 0 0 - 1.977 1.977 2.011 - - 0 - 0.00%
2020-09-30 0 2.900 2.900 2.920 2.900 2.920 20,000 58,200 2.9100 1.977 1.977 1.990 1.977 1.990 29,343 1.9834 0.00%
2020-09-29 0 2.900 2.870 2.900 2.900 2.950 62,000 182,000 2.9355 1.977 1.956 1.977 1.977 2.011 90,964 2.0008 1.05%
2020-09-28 0 2.870 2.870 2.920 - - 0 0 - 1.956 1.956 1.990 - - 0 - 0.00%
2020-09-25 0 2.870 2.870 2.920 2.870 2.870 10,000 28,700 2.8700 1.956 1.956 1.990 1.956 1.956 14,672 1.9562 0.70%
2020-09-24 0 2.850 2.850 2.900 2.820 2.900 124,000 357,480 2.8829 1.943 1.943 1.977 1.922 1.977 181,928 1.9650 -2.73%
2020-09-23 0 2.930 2.930 2.950 2.920 2.930 68,000 198,940 2.9256 1.997 1.997 2.011 1.990 1.997 99,767 1.9940 0.00%
2020-09-22 0 2.930 2.930 2.950 2.930 2.930 72,000 210,960 2.9300 1.997 1.997 2.011 1.997 1.997 105,636 1.9971 -0.34%
2020-09-21 0 2.940 2.930 2.940 2.940 2.950 88,000 259,160 2.9450 2.004 1.997 2.004 2.004 2.011 129,110 2.0073 0.68%
2020-09-18 0 2.920 2.920 2.940 2.920 2.920 40,000 116,800 2.9200 1.990 1.990 2.004 1.990 1.990 58,687 1.9902 0.00%
2020-09-17 0 2.920 2.920 2.940 2.900 2.900 40,000 116,000 2.9000 1.990 1.990 2.004 1.977 1.977 58,687 1.9766 0.00%
2020-09-16 0 2.920 2.900 2.940 2.890 2.920 108,000 314,100 2.9083 1.990 1.977 2.004 1.970 1.990 158,454 1.9823 1.04%
2020-09-15 0 2.890 2.890 2.940 2.890 2.890 6,000 17,340 2.8900 1.970 1.970 2.004 1.970 1.970 8,803 1.9698 -1.03%
2020-09-14 0 2.920 2.900 2.930 2.890 2.920 166,000 481,440 2.9002 1.990 1.977 1.997 1.970 1.990 243,549 1.9768 0.69%
2020-09-11 0 2.900 2.900 2.930 2.900 2.900 2,000 5,800 2.9000 1.977 1.977 1.997 1.977 1.977 2,934 1.9766 0.00%
2020-09-10 0 2.900 2.900 2.940 - - 0 0 - 1.977 1.977 2.004 - - 0 - 0.00%
2020-09-09 0 2.900 2.900 2.940 2.900 2.900 2,000 5,800 2.9000 1.977 1.977 2.004 1.977 1.977 2,934 1.9766 0.00%
2020-09-08 0 2.900 2.900 2.940 2.900 2.900 40,000 116,000 2.9000 1.977 1.977 2.004 1.977 1.977 58,687 1.9766 -1.36%
2020-09-07 0 2.940 2.910 2.940 2.920 2.960 30,000 88,180 2.9393 2.004 1.983 2.004 1.990 2.017 44,015 2.0034 1.38%
2020-09-04 0 2.900 2.900 2.990 2.880 2.900 42,000 121,400 2.8905 1.977 1.977 2.038 1.963 1.977 61,621 1.9701 -0.68%
2020-09-03 0 2.920 2.850 2.950 - - 0 0 - 1.990 1.943 2.011 - - 0 - 0.00%
2020-09-02 0 2.920 2.920 2.950 2.920 2.930 28,000 81,860 2.9236 1.990 1.990 2.011 1.990 1.997 41,081 1.9927 -0.34%
2020-09-01 0 2.930 2.900 2.930 2.930 2.930 2,000 5,860 2.9300 1.997 1.977 1.997 1.997 1.997 2,934 1.9971 1.03%
2020-08-31 0 2.900 2.900 3.020 2.900 2.900 36,000 104,400 2.9000 1.977 1.977 2.058 1.977 1.977 52,818 1.9766 -1.69%
2020-08-28 0 2.950 2.910 3.030 2.900 2.950 96,000 281,120 2.9283 2.011 1.983 2.065 1.977 2.011 140,848 1.9959 0.00%
2020-08-27 0 2.950 2.900 2.950 2.940 2.950 60,000 176,880 2.9480 2.011 1.977 2.011 2.004 2.011 88,030 2.0093 0.34%
2020-08-26 0 2.940 2.900 3.000 2.940 2.940 2,000 5,880 2.9400 2.004 1.977 2.045 2.004 2.004 2,934 2.0039 -0.34%
2020-08-25 0 2.950 2.940 3.000 2.940 2.950 60,000 176,900 2.9483 2.011 2.004 2.045 2.004 2.011 88,030 2.0095 -0.34%
2020-08-24 0 2.960 2.930 3.000 2.940 2.960 60,000 177,000 2.9500 2.017 1.997 2.045 2.004 2.017 88,030 2.0107 1.02%
2020-08-21 0 2.930 2.930 2.960 2.930 2.940 44,000 129,200 2.9364 1.997 1.997 2.017 1.997 2.004 64,555 2.0014 0.00%
2020-08-20 0 2.930 2.900 2.930 2.930 2.930 42,000 123,060 2.9300 1.997 1.977 1.997 1.997 1.997 61,621 1.9971 -0.68%
2020-08-19 0 2.950 2.930 2.950 2.930 2.950 42,000 123,820 2.9481 2.011 1.997 2.011 1.997 2.011 61,621 2.0094 -0.34%
2020-08-18 0 2.960 2.950 2.960 2.960 2.960 54,000 160,040 2.9637 2.017 2.011 2.017 2.017 2.017 79,227 2.0200 0.34%
2020-08-17 0 2.950 2.950 2.980 2.950 3.030 2,560,000 7,554,100 2.9508 2.011 2.011 2.031 2.011 2.065 3,755,936 2.0112 0.85%
2020-08-14 0 3.000 2.990 3.000 2.990 3.050 34,000 102,640 3.0188 1.994 1.987 1.994 1.987 2.027 51,163 2.0062 -0.33%
2020-08-13 0 3.010 2.990 3.040 2.980 3.010 52,000 155,920 2.9985 2.000 1.987 2.020 1.980 2.000 78,249 1.9926 0.33%
2020-08-12 0 3.000 2.990 3.000 2.990 3.000 14,000 41,880 2.9914 1.994 1.987 1.994 1.987 1.994 21,067 1.9879 0.33%
2020-08-11 0 2.990 2.980 3.000 2.980 3.000 32,000 95,780 2.9931 1.987 1.980 1.994 1.980 1.994 48,153 1.9891 -0.33%
2020-08-10 0 3.000 2.960 3.000 2.950 3.000 56,000 167,000 2.9821 1.994 1.967 1.994 1.960 1.994 84,268 1.9818 2.39%
2020-08-07 0 2.930 2.930 2.950 2.930 2.960 1,418,000 4,183,020 2.9499 1.947 1.947 1.960 1.947 1.967 2,133,781 1.9604 -2.66%
2020-08-06 0 3.010 3.010 3.040 2.960 3.010 94,000 282,000 3.0000 2.000 2.000 2.020 1.967 2.000 141,450 1.9936 1.01%
2020-08-05 0 2.980 2.950 2.980 2.900 3.000 432,000 1,265,300 2.9289 1.980 1.960 1.980 1.927 1.994 650,066 1.9464 3.11%
2020-08-04 0 2.890 2.860 2.890 2.850 2.920 750,000 2,172,220 2.8963 1.921 1.901 1.921 1.894 1.940 1,128,587 1.9247 -1.03%
2020-08-03 0 2.920 2.900 2.930 2.880 2.930 624,000 1,811,180 2.9025 1.940 1.927 1.947 1.914 1.947 938,984 1.9289 1.39%
2020-07-31 0 2.880 2.840 3.000 2.830 2.880 122,000 346,540 2.8405 1.914 1.887 1.994 1.881 1.914 183,583 1.8876 1.77%
2020-07-30 0 2.830 2.830 2.960 2.830 2.900 160,000 454,960 2.8435 1.881 1.881 1.967 1.881 1.927 240,765 1.8896 -2.41%
2020-07-29 0 2.900 2.890 2.900 - - 0 0 - 1.927 1.921 1.927 - - 0 - 0.00%
2020-07-28 0 2.900 2.900 2.950 2.890 2.890 42,000 121,380 2.8900 1.927 1.927 1.960 1.921 1.921 63,201 1.9205 0.35%
2020-07-27 0 2.890 2.890 2.950 2.890 2.900 10,000 28,940 2.8940 1.921 1.921 1.960 1.921 1.927 15,048 1.9232 -0.34%
2020-07-24 0 2.900 2.900 2.950 2.880 2.900 82,000 236,680 2.8863 1.927 1.927 1.960 1.914 1.927 123,392 1.9181 0.69%
2020-07-23 0 2.880 2.870 2.900 2.860 2.900 52,000 149,660 2.8781 1.914 1.907 1.927 1.901 1.927 78,249 1.9126 -1.03%
2020-07-22 0 2.910 2.890 2.950 - - 0 0 - 1.934 1.921 1.960 - - 0 - 0.00%
2020-07-21 0 2.910 2.850 2.950 2.880 2.910 58,000 168,720 2.9090 1.934 1.894 1.960 1.914 1.934 87,277 1.9331 0.00%
2020-07-20 0 2.910 2.880 2.920 2.880 2.960 190,000 553,020 2.9106 1.934 1.914 1.940 1.914 1.967 285,909 1.9343 -1.69%
2020-07-17 0 2.960 2.960 3.040 2.960 2.960 36,000 106,560 2.9600 1.967 1.967 2.020 1.967 1.967 54,172 1.9671 -1.33%
2020-07-16 0 3.000 2.960 3.010 2.960 3.010 82,000 244,640 2.9834 1.994 1.967 2.000 1.967 2.000 123,392 1.9826 0.67%
2020-07-15 0 2.980 2.980 2.990 2.970 3.000 188,000 560,820 2.9831 1.980 1.980 1.987 1.974 1.994 282,899 1.9824 0.00%
2020-07-14 0 2.980 2.970 3.040 2.970 2.980 48,000 142,980 2.9788 1.980 1.974 2.020 1.974 1.980 72,230 1.9795 -0.33%
2020-07-13 0 2.990 2.980 3.000 2.970 3.000 64,000 191,360 2.9900 1.987 1.980 1.994 1.974 1.994 96,306 1.9870 -0.66%
2020-07-10 0 3.010 3.010 3.030 3.000 3.030 154,000 465,580 3.0232 2.000 2.000 2.014 1.994 2.014 231,736 2.0091 -0.66%
2020-07-09 0 3.030 3.000 3.040 3.000 3.040 138,000 414,700 3.0051 2.014 1.994 2.020 1.994 2.020 207,660 1.9970 -0.33%
2020-07-08 0 3.040 3.000 3.100 3.000 3.040 60,000 180,520 3.0087 2.020 1.994 2.060 1.994 2.020 90,287 1.9994 1.33%
2020-07-07 0 3.000 3.000 3.070 3.000 3.060 68,000 206,080 3.0306 1.994 1.994 2.040 1.994 2.034 102,325 2.0140 0.00%
2020-07-06 0 3.000 3.000 3.020 2.990 3.060 410,000 1,233,060 3.0075 1.994 1.994 2.007 1.987 2.034 616,961 1.9986 0.00%
2020-07-03 0 3.000 3.000 3.050 3.000 3.000 32,000 96,000 3.0000 1.994 1.994 2.027 1.994 1.994 48,153 1.9936 0.00%
2020-07-02 0 3.000 3.000 3.050 2.990 2.990 16,000 47,840 2.9900 1.994 1.994 2.027 1.987 1.987 24,077 1.9870 0.33%
2020-06-30 0 2.990 2.990 3.050 2.990 3.020 74,000 221,860 2.9981 1.987 1.987 2.027 1.987 2.007 111,354 1.9924 -1.64%
2020-06-29 0 3.040 3.000 3.150 2.990 3.040 8,000 24,220 3.0275 2.020 1.994 2.093 1.987 2.020 12,038 2.0119 -0.65%
2020-06-26 0 3.060 3.000 3.100 3.060 3.080 24,000 73,740 3.0725 2.034 1.994 2.060 2.034 2.047 36,115 2.0418 -0.65%
2020-06-24 0 3.080 3.080 3.150 3.080 3.080 14,000 43,120 3.0800 2.047 2.047 2.093 2.047 2.047 21,067 2.0468 0.00%
2020-06-23 0 3.080 3.080 3.140 3.080 3.090 16,000 49,360 3.0850 2.047 2.047 2.087 2.047 2.053 24,077 2.0501 0.00%
2020-06-22 0 3.080 3.080 3.100 3.080 3.080 28,000 86,240 3.0800 2.047 2.047 2.060 2.047 2.047 42,134 2.0468 -1.91%
2020-06-19 0 3.140 3.120 3.140 - - 0 0 - 2.087 2.073 2.087 - - 0 - -0.32%
2020-06-18 0 3.150 3.090 3.150 3.150 3.150 14,000 44,100 3.1500 2.093 2.053 2.093 2.093 2.093 21,067 2.0933 1.94%
2020-06-17 0 3.090 3.090 3.150 3.090 3.110 24,000 74,600 3.1083 2.053 2.053 2.093 2.053 2.067 36,115 2.0656 -0.64%
2020-06-16 0 3.110 3.090 3.150 3.110 3.110 30,000 93,300 3.1100 2.067 2.053 2.093 2.067 2.067 45,143 2.0667 0.97%
2020-06-15 0 3.080 3.060 3.150 - - 0 0 - 2.047 2.034 2.093 - - 0 - 0.00%
2020-06-12 0 3.080 3.050 3.150 - - 0 0 - 2.047 2.027 2.093 - - 0 - 0.00%
2020-06-11 0 3.080 3.080 3.140 3.080 3.080 4,000 12,320 3.0800 2.047 2.047 2.087 2.047 2.047 6,019 2.0468 -1.91%
2020-06-10 0 3.140 3.080 3.150 - - 0 0 - 2.087 2.047 2.093 - - 0 - 0.00%
2020-06-09 0 3.140 3.130 3.150 3.140 3.160 94,000 295,840 3.1472 2.087 2.080 2.093 2.087 2.100 141,450 2.0915 0.64%
2020-06-08 0 3.120 3.050 3.130 3.120 3.150 60,000 188,400 3.1400 2.073 2.027 2.080 2.073 2.093 90,287 2.0867 -0.32%
2020-06-05 0 3.130 3.100 3.150 3.130 3.140 32,000 100,340 3.1356 2.080 2.060 2.093 2.080 2.087 48,153 2.0838 1.62%
2020-06-04 0 3.080 3.080 3.150 3.080 3.080 4,000 12,320 3.0800 2.047 2.047 2.093 2.047 2.047 6,019 2.0468 0.00%
2020-06-03 0 3.080 3.060 3.080 3.120 3.120 10,000 31,200 3.1200 2.047 2.034 2.047 2.073 2.073 15,048 2.0734 -1.91%
2020-06-02 0 3.140 3.030 3.140 2.990 3.270 50,000 160,240 3.2048 2.087 2.014 2.087 1.987 2.173 75,239 2.1297 7.53%
2020-06-01 0 2.920 2.920 2.990 2.900 2.920 50,000 145,060 2.9012 1.940 1.940 1.987 1.927 1.940 75,239 1.9280 0.00%
2020-05-29 0 2.920 2.920 2.980 2.900 2.980 148,000 434,260 2.9342 1.940 1.940 1.980 1.927 1.980 222,708 1.9499 -1.35%
2020-05-28 0 2.960 2.960 3.020 2.960 3.020 52,000 155,500 2.9904 1.967 1.967 2.007 1.967 2.007 78,249 1.9873 -0.67%
2020-05-27 0 2.980 2.970 3.080 2.980 2.990 16,000 47,780 2.9863 1.980 1.974 2.047 1.980 1.987 24,077 1.9845 0.00%
2020-05-26 0 2.980 2.960 2.990 2.980 2.980 34,000 101,320 2.9800 1.980 1.967 1.987 1.980 1.980 51,163 1.9804 0.00%
2020-05-25 0 2.980 2.950 2.990 2.950 2.990 10,000 29,660 2.9660 1.980 1.960 1.987 1.960 1.987 15,048 1.9710 1.02%
2020-05-22 0 2.950 2.950 3.050 2.850 3.050 440,000 1,318,460 2.9965 1.960 1.960 2.027 1.894 2.027 662,104 1.9913 -4.84%
2020-05-21 0 3.100 3.050 3.110 3.060 3.110 14,000 42,940 3.0671 2.060 2.027 2.067 2.034 2.067 21,067 2.0383 1.31%
2020-05-20 0 3.060 3.060 3.120 - - 0 0 - 2.034 2.034 2.073 - - 0 - 0.00%
2020-05-19 0 3.060 3.050 3.060 3.040 3.110 120,000 365,380 3.0448 2.034 2.027 2.034 2.020 2.067 180,574 2.0234 -0.65%
2020-05-18 0 3.080 3.030 3.090 3.080 3.110 12,000 37,040 3.0867 2.047 2.014 2.053 2.047 2.067 18,057 2.0512 -0.96%
2020-05-15 0 3.110 3.040 3.110 3.030 3.110 310,000 943,620 3.0439 2.067 2.020 2.067 2.014 2.067 466,482 2.0228 0.65%
2020-05-14 0 3.090 3.030 3.100 3.040 3.100 52,000 158,200 3.0423 2.053 2.014 2.060 2.020 2.060 78,249 2.0218 1.64%
2020-05-13 0 3.040 3.040 3.090 3.030 3.080 72,000 219,460 3.0481 2.020 2.020 2.053 2.014 2.047 108,344 2.0256 -1.62%
2020-05-12 0 3.090 3.060 3.090 3.020 3.090 714,000 2,164,000 3.0308 2.053 2.034 2.053 2.007 2.053 1,074,414 2.0141 -0.64%
2020-05-11 0 3.110 3.090 3.110 3.090 3.110 206,000 639,180 3.1028 2.067 2.053 2.067 2.053 2.067 309,985 2.0620 0.00%
2020-05-08 0 3.110 3.080 3.120 3.110 3.120 122,000 380,420 3.1182 2.067 2.047 2.073 2.067 2.073 183,583 2.0722 0.00%
2020-05-07 0 3.110 3.060 3.120 - - 0 0 - 2.067 2.034 2.073 - - 0 - 0.00%
2020-05-06 0 3.110 3.020 3.120 3.100 3.120 22,000 68,480 3.1127 2.067 2.007 2.073 2.060 2.073 33,105 2.0686 0.65%
2020-05-05 0 3.090 3.090 3.120 3.060 3.090 72,000 221,880 3.0817 2.053 2.053 2.073 2.034 2.053 108,344 2.0479 -0.96%
2020-05-04 0 3.120 3.120 3.150 3.090 3.150 62,000 194,060 3.1300 2.073 2.073 2.093 2.053 2.093 93,296 2.0800 -1.58%
2020-04-29 0 3.170 3.140 3.170 3.130 3.180 56,000 176,400 3.1500 2.107 2.087 2.107 2.080 2.113 84,268 2.0933 -0.31%
2020-04-28 0 3.180 3.080 3.180 3.170 3.180 14,000 44,440 3.1743 2.113 2.047 2.113 2.107 2.113 21,067 2.1095 0.32%
2020-04-27 0 3.320 3.320 3.390 3.320 3.360 194,000 645,320 3.3264 2.107 2.107 2.151 2.107 2.132 305,741 2.1107 0.30%
2020-04-24 0 3.310 3.290 3.370 3.300 3.310 126,000 416,160 3.3029 2.100 2.088 2.138 2.094 2.100 198,574 2.0957 0.00%
2020-04-23 0 3.310 3.300 3.320 3.300 3.320 34,000 112,500 3.3088 2.100 2.094 2.107 2.094 2.107 53,584 2.0995 -0.30%
2020-04-22 0 3.320 3.310 3.320 3.310 3.360 556,000 1,845,820 3.3198 2.107 2.100 2.107 2.100 2.132 876,248 2.1065 -1.48%
2020-04-21 0 3.370 3.370 3.400 3.370 3.400 46,000 156,060 3.3926 2.138 2.138 2.157 2.138 2.157 72,495 2.1527 -0.88%
2020-04-20 0 3.400 3.340 3.420 3.390 3.400 8,000 27,160 3.3950 2.157 2.119 2.170 2.151 2.157 12,608 2.1542 3.03%
2020-04-17 0 3.300 3.250 3.300 3.280 3.300 122,000 400,440 3.2823 2.094 2.062 2.094 2.081 2.094 192,270 2.0827 1.54%
2020-04-16 0 3.250 3.240 3.250 3.250 3.260 48,000 156,020 3.2504 2.062 2.056 2.062 2.062 2.069 75,647 2.0625 0.00%
2020-04-15 0 3.250 3.240 3.260 3.250 3.260 76,000 247,020 3.2503 2.062 2.056 2.069 2.062 2.069 119,775 2.0624 0.00%
2020-04-14 0 3.250 3.250 3.270 3.230 3.320 236,000 772,060 3.2714 2.062 2.062 2.075 2.050 2.107 371,933 2.0758 -0.31%
2020-04-09 0 3.260 3.250 3.360 3.230 3.280 34,000 110,220 3.2418 2.069 2.062 2.132 2.050 2.081 53,584 2.0570 1.24%
2020-04-08 0 3.220 3.220 3.230 3.200 3.300 116,000 374,660 3.2298 2.043 2.043 2.050 2.030 2.094 182,814 2.0494 -0.31%
2020-04-07 0 3.230 3.200 3.240 3.200 3.240 208,000 669,800 3.2202 2.050 2.030 2.056 2.030 2.056 327,805 2.0433 0.94%
2020-04-06 0 3.200 3.120 3.220 3.100 3.200 22,000 68,420 3.1100 2.030 1.980 2.043 1.967 2.030 34,672 1.9734 0.31%
2020-04-03 0 3.190 3.110 3.200 3.190 3.220 22,000 70,500 3.2045 2.024 1.973 2.030 2.024 2.043 34,672 2.0334 -0.62%
2020-04-02 0 3.210 3.110 3.220 3.100 3.220 14,000 43,860 3.1329 2.037 1.973 2.043 1.967 2.043 22,064 1.9879 2.56%
2020-04-01 0 3.130 3.130 3.200 3.050 3.200 26,000 80,500 3.0962 1.986 1.986 2.030 1.935 2.030 40,976 1.9646 -2.80%
2020-03-31 0 3.220 3.150 3.220 3.180 3.220 36,000 115,120 3.1978 2.043 1.999 2.043 2.018 2.043 56,736 2.0291 0.62%
2020-03-30 0 3.200 3.200 3.220 3.150 3.250 306,000 984,900 3.2186 2.030 2.030 2.043 1.999 2.062 482,252 2.0423 -0.31%
2020-03-27 0 3.210 3.150 3.220 3.150 3.230 204,000 652,380 3.1979 2.037 1.999 2.043 1.999 2.050 321,501 2.0292 0.00%
2020-03-26 0 3.210 3.170 3.220 3.150 3.220 12,000 38,220 3.1850 2.037 2.011 2.043 1.999 2.043 18,912 2.0210 -0.31%
2020-03-25 0 3.220 3.150 3.220 3.150 3.280 264,000 845,660 3.2033 2.043 1.999 2.043 1.999 2.081 416,060 2.0325 4.21%
2020-03-24 0 3.090 3.030 3.090 3.010 3.100 26,000 79,620 3.0623 1.961 1.923 1.961 1.910 1.967 40,976 1.9431 3.00%
2020-03-23 0 3.000 3.000 3.080 3.000 3.100 224,000 676,460 3.0199 1.904 1.904 1.954 1.904 1.967 353,021 1.9162 -3.23%
2020-03-20 0 3.100 3.080 3.130 3.000 3.150 82,000 249,840 3.0468 1.967 1.954 1.986 1.904 1.999 129,231 1.9333 3.33%
2020-03-19 0 3.000 2.960 3.020 2.960 3.150 526,000 1,586,260 3.0157 1.904 1.878 1.916 1.878 1.999 828,969 1.9135 -6.25%
2020-03-18 0 3.200 3.170 3.230 3.200 3.450 282,000 928,400 3.2922 2.030 2.011 2.050 2.030 2.189 444,428 2.0890 -3.61%
2020-03-17 0 3.320 3.310 3.340 3.300 3.350 160,000 530,340 3.3146 2.107 2.100 2.119 2.094 2.126 252,158 2.1032 -1.48%
2020-03-16 0 3.370 3.360 3.370 3.360 3.550 150,000 517,480 3.4499 2.138 2.132 2.138 2.132 2.253 236,398 2.1890 -0.88%
2020-03-13 0 3.400 3.400 3.420 3.330 3.450 198,000 673,400 3.4010 2.157 2.157 2.170 2.113 2.189 312,045 2.1580 -2.30%
2020-03-12 0 3.480 3.480 3.520 3.480 3.520 200,000 699,720 3.4986 2.208 2.208 2.234 2.208 2.234 315,197 2.2199 -1.42%
2020-03-11 0 3.530 3.520 3.550 3.530 3.600 244,000 867,520 3.5554 2.240 2.234 2.253 2.240 2.284 384,541 2.2560 -0.84%
2020-03-10 0 3.560 3.550 3.600 3.500 3.600 196,000 696,500 3.5536 2.259 2.253 2.284 2.221 2.284 308,893 2.2548 0.00%
2020-03-09 0 3.560 3.560 3.600 3.500 3.600 124,000 443,320 3.5752 2.259 2.259 2.284 2.221 2.284 195,422 2.2685 -2.20%
2020-03-06 0 3.640 3.630 3.650 3.600 3.650 372,000 1,352,080 3.6346 2.310 2.303 2.316 2.284 2.316 586,267 2.3063 -0.27%
2020-03-05 0 3.650 3.640 3.680 3.580 3.680 560,000 2,033,620 3.6315 2.316 2.310 2.335 2.272 2.335 882,552 2.3042 1.67%
2020-03-04 0 3.590 3.560 3.590 3.590 3.590 2,000 7,180 3.5900 2.278 2.259 2.278 2.278 2.278 3,152 2.2779 0.00%
2020-03-03 0 3.590 3.520 3.590 3.500 3.600 236,000 849,100 3.5979 2.278 2.234 2.278 2.221 2.284 371,933 2.2829 -0.28%
2020-03-02 0 3.600 3.590 3.600 3.590 3.600 110,000 395,880 3.5989 2.284 2.278 2.284 2.278 2.284 173,358 2.2836 0.00%
2020-02-28 0 3.600 3.580 3.600 3.580 3.630 300,000 1,079,140 3.5971 2.284 2.272 2.284 2.272 2.303 472,796 2.2825 -1.10%
2020-02-27 0 3.640 3.600 3.650 3.620 3.660 326,000 1,186,180 3.6386 2.310 2.284 2.316 2.297 2.322 513,772 2.3088 0.55%
2020-02-26 0 3.620 3.580 3.620 3.560 3.640 196,000 709,500 3.6199 2.297 2.272 2.297 2.259 2.310 308,893 2.2969 1.69%
2020-02-25 0 3.560 3.520 3.560 3.560 3.560 10,000 35,600 3.5600 2.259 2.234 2.259 2.259 2.259 15,760 2.2589 -0.56%
2020-02-24 0 3.580 3.490 3.610 3.450 3.580 66,000 231,680 3.5103 2.272 2.214 2.291 2.189 2.272 104,015 2.2274 0.85%
2020-02-21 0 3.550 3.550 3.580 3.550 3.620 54,000 194,240 3.5970 2.253 2.253 2.272 2.253 2.297 85,103 2.2824 -1.93%
2020-02-20 0 3.620 3.600 3.620 3.600 3.620 130,000 469,600 3.6123 2.297 2.284 2.297 2.284 2.297 204,878 2.2921 0.00%
2020-02-19 0 3.620 3.610 3.620 3.600 3.640 124,000 448,120 3.6139 2.297 2.291 2.297 2.284 2.310 195,422 2.2931 0.56%
2020-02-18 0 3.600 3.580 3.640 3.600 3.600 30,000 108,000 3.6000 2.284 2.272 2.310 2.284 2.284 47,280 2.2843 -1.64%
2020-02-17 0 3.660 3.600 3.660 3.660 3.700 114,000 417,500 3.6623 2.322 2.284 2.322 2.322 2.348 179,662 2.3238 1.10%
2020-02-14 0 3.620 3.600 3.620 3.620 3.620 6,000 21,720 3.6200 2.297 2.284 2.297 2.297 2.297 9,456 2.2970 0.00%
2020-02-13 0 3.620 3.600 3.640 3.610 3.640 66,000 239,220 3.6245 2.297 2.284 2.310 2.291 2.310 104,015 2.2999 0.00%
2020-02-12 0 3.620 3.580 3.620 3.620 3.620 34,000 123,080 3.6200 2.297 2.272 2.297 2.297 2.297 53,584 2.2970 0.84%
2020-02-11 0 3.590 3.600 3.620 3.560 3.620 46,000 165,300 3.5935 2.278 2.284 2.297 2.259 2.297 72,495 2.2801 -0.55%
2020-02-10 0 3.610 3.590 3.610 3.590 3.640 46,000 166,780 3.6257 2.291 2.278 2.291 2.278 2.310 72,495 2.3006 -1.37%
2020-02-07 0 3.660 3.600 3.660 3.640 3.660 112,000 408,660 3.6488 2.322 2.284 2.322 2.310 2.322 176,510 2.3152 0.83%
2020-02-06 0 3.630 3.610 3.640 3.590 3.680 326,000 1,182,080 3.6260 2.303 2.291 2.310 2.278 2.335 513,772 2.3008 1.40%
2020-02-05 0 3.580 3.550 3.580 3.530 3.610 102,000 362,640 3.5553 2.272 2.253 2.272 2.240 2.291 160,751 2.2559 1.42%
2020-02-04 0 3.530 3.470 3.520 3.450 3.590 340,000 1,194,920 3.5145 2.240 2.202 2.234 2.189 2.278 535,835 2.2300 2.32%
2020-02-03 0 3.450 3.360 3.480 - - 0 0 - 2.189 2.132 2.208 - - 0 - 0.00%
2020-01-31 0 3.450 3.400 3.490 3.400 3.490 10,000 34,280 3.4280 2.189 2.157 2.214 2.157 2.214 15,760 2.1751 -0.58%
2020-01-30 0 3.470 3.440 3.500 3.440 3.500 64,000 221,560 3.4619 2.202 2.183 2.221 2.183 2.221 100,863 2.1966 -0.57%
2020-01-29 0 3.490 3.340 3.490 3.490 3.500 20,000 69,960 3.4980 2.214 2.119 2.214 2.214 2.221 31,520 2.2196 -0.29%
2020-01-24 0 3.500 3.470 3.550 3.500 3.560 22,000 77,120 3.5055 2.221 2.202 2.253 2.221 2.259 34,672 2.2243 1.16%
2020-01-23 0 3.460 3.460 3.560 3.460 3.500 42,000 146,420 3.4862 2.195 2.195 2.259 2.195 2.221 66,191 2.2121 -1.14%
2020-01-22 0 3.500 3.500 3.600 3.480 3.500 24,000 83,800 3.4917 2.221 2.221 2.284 2.208 2.221 37,824 2.2155 0.00%
2020-01-21 0 3.500 3.480 3.490 3.500 3.510 10,000 35,040 3.5040 2.221 2.208 2.214 2.221 2.227 15,760 2.2234 -2.78%
2020-01-20 0 3.600 3.510 3.590 3.600 3.600 8,000 28,800 3.6000 2.284 2.227 2.278 2.284 2.284 12,608 2.2843 0.28%
2020-01-17 0 3.590 3.490 3.620 3.590 3.590 10,000 35,900 3.5900 2.278 2.214 2.297 2.278 2.278 15,760 2.2779 0.00%
2020-01-16 0 3.590 3.550 3.590 3.540 3.600 112,448 401,821 3.5734 2.278 2.253 2.278 2.246 2.284 177,217 2.2674 0.56%
2020-01-15 0 3.570 3.570 3.600 3.570 3.610 80,000 288,080 3.6010 2.265 2.265 2.284 2.265 2.291 126,079 2.2849 0.00%
2020-01-14 0 3.570 3.570 3.600 3.570 3.600 156,000 560,520 3.5931 2.265 2.265 2.284 2.265 2.284 245,854 2.2799 -1.38%
2020-01-13 0 3.620 3.590 3.650 3.570 3.660 108,000 390,740 3.6180 2.297 2.278 2.316 2.265 2.322 170,207 2.2957 -1.09%
2020-01-10 0 3.660 3.580 3.680 3.530 3.680 110,000 398,900 3.6264 2.322 2.272 2.335 2.240 2.335 173,358 2.3010 3.10%
2020-01-09 0 3.550 3.540 3.620 3.550 3.550 22,000 78,000 3.5455 2.253 2.246 2.297 2.253 2.253 34,672 2.2497 0.00%
2020-01-08 0 3.550 3.550 3.600 3.550 3.550 56,000 198,800 3.5500 2.253 2.253 2.284 2.253 2.253 88,255 2.2526 0.00%
2020-01-07 0 3.550 3.480 3.560 3.550 3.560 30,000 106,620 3.5540 2.253 2.208 2.259 2.253 2.259 47,280 2.2551 -1.39%
2020-01-06 0 3.600 3.550 3.600 3.600 3.620 62,000 223,500 3.6048 2.284 2.253 2.284 2.284 2.297 97,711 2.2874 0.28%
2020-01-03 0 3.590 3.500 3.590 3.480 3.590 40,000 141,980 3.5495 2.278 2.221 2.278 2.208 2.278 63,039 2.2522 2.57%
2020-01-02 0 3.500 3.500 3.540 3.470 3.550 78,000 273,360 3.5046 2.221 2.221 2.246 2.202 2.253 122,927 2.2238 0.86%
2019-12-31 0 3.470 3.490 3.520 3.450 3.510 322,000 1,119,020 3.4752 2.202 2.214 2.234 2.189 2.227 507,468 2.2051 -2.53%
2019-12-30 0 3.560 3.520 3.560 3.530 3.570 40,000 142,720 3.5680 2.259 2.234 2.259 2.240 2.265 63,039 2.2640 0.28%
2019-12-27 0 3.550 3.540 3.560 3.530 3.580 593,000 2,109,520 3.5574 2.253 2.246 2.259 2.240 2.272 934,560 2.2572 -0.84%
2019-12-24 0 3.580 3.520 3.580 3.510 3.580 8,000 28,440 3.5550 2.272 2.234 2.272 2.227 2.272 12,608 2.2557 -0.56%
2019-12-23 0 3.600 3.590 3.600 3.590 3.620 282,000 1,014,880 3.5989 2.284 2.278 2.284 2.278 2.297 444,428 2.2836 0.56%
2019-12-20 0 3.580 3.570 3.580 3.570 3.580 254,000 908,840 3.5781 2.272 2.265 2.272 2.265 2.272 400,301 2.2704 0.00%
2019-12-19 0 3.580 3.560 3.580 3.580 3.600 220,000 788,720 3.5851 2.272 2.259 2.272 2.272 2.284 346,717 2.2748 0.00%
2019-12-18 0 3.580 3.550 3.580 3.580 3.580 300,000 1,074,000 3.5800 2.272 2.253 2.272 2.272 2.272 472,796 2.2716 0.00%
2019-12-17 0 3.580 3.530 3.580 3.540 3.600 66,000 236,320 3.5806 2.272 2.240 2.272 2.246 2.284 104,015 2.2720 0.28%
2019-12-16 0 3.570 3.530 3.600 3.570 3.600 56,000 200,520 3.5807 2.265 2.240 2.284 2.265 2.284 88,255 2.2720 -0.28%
2019-12-13 0 3.580 3.570 3.600 3.510 3.600 304,000 1,091,320 3.5899 2.272 2.265 2.284 2.227 2.284 479,100 2.2779 0.56%
2019-12-12 0 3.560 3.560 3.580 3.560 3.580 72,000 256,840 3.5672 2.259 2.259 2.272 2.259 2.272 113,471 2.2635 -0.56%
2019-12-11 0 3.580 3.520 3.580 3.560 3.580 126,000 450,760 3.5775 2.272 2.234 2.272 2.259 2.272 198,574 2.2700 0.56%
2019-12-10 0 3.560 3.520 3.560 3.520 3.560 90,000 319,280 3.5476 2.259 2.234 2.259 2.234 2.259 141,839 2.2510 0.00%
2019-12-09 0 3.560 3.520 3.600 3.560 3.600 200,000 715,760 3.5788 2.259 2.234 2.284 2.259 2.284 315,197 2.2708 0.28%
2019-12-06 0 3.550 3.520 3.560 3.510 3.600 92,000 329,860 3.5854 2.253 2.234 2.259 2.227 2.284 144,991 2.2750 -0.28%
2019-12-05 0 3.560 3.490 3.560 3.490 3.560 12,000 42,220 3.5183 2.259 2.214 2.259 2.214 2.259 18,912 2.2325 0.00%
2019-12-04 0 3.560 3.490 3.560 3.490 3.560 44,000 156,040 3.5464 2.259 2.214 2.259 2.214 2.259 69,343 2.2503 1.71%
2019-12-03 0 3.500 3.500 3.600 3.500 3.550 12,000 42,200 3.5167 2.221 2.221 2.284 2.221 2.253 18,912 2.2314 0.00%
2019-12-02 0 3.500 3.500 3.550 3.490 3.550 68,000 240,220 3.5326 2.221 2.221 2.253 2.214 2.253 107,167 2.2415 -1.41%
2019-11-29 0 3.550 3.550 3.600 3.550 3.600 16,000 57,400 3.5875 2.253 2.253 2.284 2.253 2.284 25,216 2.2764 0.28%
2019-11-28 0 3.540 3.540 3.600 3.540 3.540 22,000 77,880 3.5400 2.246 2.246 2.284 2.246 2.246 34,672 2.2462 0.28%
2019-11-27 0 3.530 3.530 3.600 3.530 3.530 76,000 268,280 3.5300 2.240 2.240 2.284 2.240 2.240 119,775 2.2399 0.28%
2019-11-26 0 3.520 3.520 3.600 3.520 3.530 14,000 49,300 3.5214 2.234 2.234 2.284 2.234 2.240 22,064 2.2344 0.00%
2019-11-25 0 3.520 3.500 3.540 3.520 3.560 42,000 148,720 3.5410 2.234 2.221 2.246 2.234 2.259 66,191 2.2468 -0.56%
2019-11-22 0 3.540 3.530 3.800 3.530 3.540 22,000 77,780 3.5355 2.246 2.240 2.411 2.240 2.246 34,672 2.2433 0.28%
2019-11-21 0 3.530 3.530 3.630 - - 0 0 - 2.240 2.240 2.303 - - 0 - 0.00%
2019-11-20 0 3.530 3.510 3.550 3.530 3.560 102,000 361,380 3.5429 2.240 2.227 2.253 2.240 2.259 160,751 2.2481 0.28%
2019-11-19 0 3.520 3.500 3.550 3.520 3.530 18,000 63,460 3.5256 2.234 2.221 2.253 2.234 2.240 28,368 2.2370 0.28%
2019-11-18 0 3.510 3.480 3.510 3.480 3.560 20,000 70,220 3.5110 2.227 2.208 2.227 2.208 2.259 31,520 2.2278 0.86%
2019-11-15 0 3.480 3.480 3.550 3.460 3.550 42,000 146,020 3.4767 2.208 2.208 2.253 2.195 2.253 66,191 2.2060 -1.14%
2019-11-14 0 3.520 3.510 3.540 3.520 3.570 136,000 481,980 3.5440 2.234 2.227 2.246 2.234 2.265 214,334 2.2487 -0.28%
2019-11-13 0 3.530 3.530 3.570 3.530 3.560 14,000 49,780 3.5557 2.240 2.240 2.265 2.240 2.259 22,064 2.2562 -0.84%
2019-11-12 0 3.560 3.550 3.580 3.550 3.590 298,000 1,063,620 3.5692 2.259 2.253 2.272 2.253 2.278 469,644 2.2647 0.28%
2019-11-11 0 3.550 3.550 3.580 3.540 3.580 50,000 178,320 3.5664 2.253 2.253 2.272 2.246 2.272 78,799 2.2630 -0.84%
2019-11-08 0 3.580 3.580 3.770 3.580 3.600 129,539 465,032 3.5899 2.272 2.272 2.392 2.272 2.284 204,152 2.2779 -0.56%
2019-11-07 0 3.600 3.600 3.620 3.590 3.630 280,000 1,011,620 3.6129 2.284 2.284 2.297 2.278 2.303 441,276 2.2925 -0.55%
2019-11-06 0 3.620 3.620 3.690 3.620 3.700 88,000 321,260 3.6507 2.297 2.297 2.341 2.297 2.348 138,687 2.3164 0.00%
2019-11-05 0 3.620 3.620 3.700 3.620 3.660 14,000 51,260 3.6614 2.297 2.297 2.348 2.297 2.322 22,064 2.3233 -1.36%
2019-11-04 0 3.670 3.670 3.700 3.670 3.710 134,000 496,160 3.7027 2.329 2.329 2.348 2.329 2.354 211,182 2.3494 0.27%
2019-11-01 0 3.660 3.660 3.780 3.660 3.660 30,000 109,800 3.6600 2.322 2.322 2.398 2.322 2.322 47,280 2.3224 0.00%
2019-10-31 0 3.660 3.660 3.780 3.660 3.740 26,000 97,400 3.7462 2.322 2.322 2.398 2.322 2.373 40,976 2.3770 0.00%
2019-10-30 0 3.660 3.650 3.770 3.660 3.660 20,000 73,200 3.6600 2.322 2.316 2.392 2.322 2.322 31,520 2.3224 0.27%
2019-10-29 0 3.650 3.650 3.770 - - 0 0 - 2.316 2.316 2.392 - - 0 - 0.00%
2019-10-28 0 3.650 3.610 3.770 3.590 3.700 158,000 571,700 3.6184 2.316 2.291 2.392 2.278 2.348 249,006 2.2959 -0.82%
2019-10-25 0 3.680 3.680 3.760 3.680 3.750 28,000 103,300 3.6893 2.335 2.335 2.386 2.335 2.379 44,128 2.3409 0.00%
2019-10-24 0 3.680 3.680 3.760 3.680 3.760 24,000 89,160 3.7150 2.335 2.335 2.386 2.335 2.386 37,824 2.3573 -2.13%
2019-10-23 0 3.760 3.650 3.760 3.760 3.760 2,000 7,520 3.7600 2.386 2.316 2.386 2.386 2.386 3,152 2.3858 1.35%
2019-10-22 0 3.710 3.710 3.770 3.710 3.710 14,000 51,940 3.7100 2.354 2.354 2.392 2.354 2.354 22,064 2.3541 -1.59%
2019-10-21 0 3.770 3.690 3.770 3.640 3.770 8,000 29,900 3.7375 2.392 2.341 2.392 2.310 2.392 12,608 2.3715 0.00%
2019-10-18 0 3.770 3.760 3.850 3.770 3.770 22,000 82,940 3.7700 2.392 2.386 2.443 2.392 2.392 34,672 2.3922 -0.26%
2019-10-17 0 3.780 3.760 3.780 3.770 3.790 214,000 808,520 3.7781 2.398 2.386 2.398 2.392 2.405 337,261 2.3973 0.80%
2019-10-16 0 3.750 3.750 3.770 3.750 3.790 246,000 926,320 3.7655 2.379 2.379 2.392 2.379 2.405 387,693 2.3893 -0.27%
2019-10-15 0 3.760 3.730 3.800 - - 0 0 - 2.386 2.367 2.411 - - 0 - 0.00%
2019-10-14 0 3.760 3.730 3.800 3.760 3.770 118,000 444,200 3.7644 2.386 2.367 2.411 2.386 2.392 185,966 2.3886 0.00%
2019-10-11 0 3.760 3.720 3.760 3.600 3.640 12,000 43,600 3.6333 2.386 2.360 2.386 2.284 2.310 18,912 2.3054 -0.27%
2019-10-10 0 3.770 3.730 3.770 3.690 3.770 44,000 165,060 3.7514 2.392 2.367 2.392 2.341 2.392 69,343 2.3803 1.89%
2019-10-09 0 3.700 3.680 3.760 - - 0 0 - 2.348 2.335 2.386 - - 0 - 0.00%
2019-10-08 0 3.700 3.700 3.770 3.700 3.780 16,000 60,120 3.7575 2.348 2.348 2.392 2.348 2.398 25,216 2.3842 -2.12%
2019-10-04 0 3.780 3.750 3.790 3.700 3.780 54,000 201,420 3.7300 2.398 2.379 2.405 2.348 2.398 85,103 2.3668 1.34%
2019-10-03 0 3.730 3.710 3.730 3.730 3.770 36,000 134,360 3.7322 2.367 2.354 2.367 2.367 2.392 56,736 2.3682 -1.58%
2019-10-02 0 3.790 3.730 3.790 - - 0 0 - 2.405 2.367 2.405 - - 0 - -0.26%
2019-09-30 0 3.800 3.730 3.800 3.700 3.800 12,000 44,600 3.7167 2.411 2.367 2.411 2.348 2.411 18,912 2.3583 1.88%
2019-09-27 0 3.730 3.730 3.780 3.730 3.730 14,000 52,220 3.7300 2.367 2.367 2.398 2.367 2.367 22,064 2.3668 -0.80%
2019-09-26 0 3.760 3.710 3.800 3.760 3.820 244,000 927,620 3.8017 2.386 2.354 2.411 2.386 2.424 384,541 2.4123 -1.05%
2019-09-25 0 3.800 3.770 3.810 3.800 3.810 38,000 144,720 3.8084 2.411 2.392 2.418 2.411 2.418 59,887 2.4165 0.00%
2019-09-24 0 3.800 3.770 3.800 3.760 3.820 50,000 189,600 3.7920 2.411 2.392 2.411 2.386 2.424 78,799 2.4061 0.26%
2019-09-23 0 3.790 3.760 3.800 3.790 3.810 70,000 266,300 3.8043 2.405 2.386 2.411 2.405 2.418 110,319 2.4139 -0.26%
2019-09-20 0 3.800 3.760 3.800 3.800 3.980 150,000 578,940 3.8596 2.411 2.386 2.411 2.411 2.525 236,398 2.4490 0.53%
2019-09-19 0 3.780 3.760 3.790 3.780 3.820 116,000 440,600 3.7983 2.398 2.386 2.405 2.398 2.424 182,814 2.4101 -0.53%
2019-09-18 0 3.800 3.760 3.800 3.800 3.810 26,000 98,840 3.8015 2.411 2.386 2.411 2.411 2.418 40,976 2.4122 1.06%
2019-09-17 0 3.760 3.760 3.800 - - 0 0 - 2.386 2.386 2.411 - - 0 - 0.00%
2019-09-16 0 3.760 3.760 3.780 3.760 3.780 88,000 331,840 3.7709 2.386 2.386 2.398 2.386 2.398 138,687 2.3927 -0.79%
2019-09-13 0 3.790 3.740 3.800 3.780 3.790 80,000 302,880 3.7860 2.405 2.373 2.411 2.398 2.405 126,079 2.4023 1.88%
2019-09-12 0 3.720 3.720 3.790 3.720 3.720 6,000 22,320 3.7200 2.360 2.360 2.405 2.360 2.360 9,456 2.3604 0.00%
2019-09-11 0 3.720 3.720 3.770 3.700 3.700 12,000 44,400 3.7000 2.360 2.360 2.392 2.348 2.348 18,912 2.3477 0.54%
2019-09-10 0 3.700 3.690 3.750 3.690 3.700 26,000 96,040 3.6938 2.348 2.341 2.379 2.341 2.348 40,976 2.3438 -0.54%
2019-09-09 0 3.720 3.690 3.790 3.670 3.720 46,000 170,280 3.7017 2.360 2.341 2.405 2.329 2.360 72,495 2.3488 -1.33%
2019-09-06 0 3.770 3.690 3.770 - - 0 0 - 2.392 2.341 2.392 - - 0 - -0.53%
2019-09-05 0 3.790 3.700 3.790 3.790 3.790 10,000 37,900 3.7900 2.405 2.348 2.405 2.405 2.405 15,760 2.4048 0.00%
2019-09-04 0 3.790 3.670 3.800 - - 0 0 - 2.405 2.329 2.411 - - 0 - 0.00%
2019-09-03 0 3.790 3.670 3.790 3.670 3.800 54,000 202,560 3.7511 2.405 2.329 2.405 2.329 2.411 85,103 2.3802 1.07%
2019-09-02 0 3.750 3.700 3.750 3.690 3.750 70,000 258,600 3.6943 2.379 2.348 2.379 2.341 2.379 110,319 2.3441 0.81%
2019-08-30 0 3.720 3.720 3.780 3.710 3.800 36,000 134,900 3.7472 2.360 2.360 2.398 2.354 2.411 56,736 2.3777 -3.12%
2019-08-29 0 3.840 3.800 3.840 - - 0 0 - 2.437 2.411 2.437 - - 0 - 0.00%
2019-08-28 0 3.840 3.720 3.840 - - 0 0 - 2.437 2.360 2.437 - - 0 - 0.00%
2019-08-27 0 3.840 3.740 3.840 3.840 3.840 6,000 23,040 3.8400 2.437 2.373 2.437 2.437 2.437 9,456 2.4366 2.67%
2019-08-26 0 3.740 3.740 3.810 3.740 3.860 60,000 227,520 3.7920 2.373 2.373 2.418 2.373 2.449 94,559 2.4061 -1.84%
2019-08-23 0 3.990 3.960 4.020 3.980 4.020 134,000 536,460 4.0034 2.418 2.399 2.436 2.411 2.436 221,159 2.4257 -0.25%
2019-08-22 0 4.000 3.980 4.040 - - 0 0 - 2.424 2.411 2.448 - - 0 - 0.00%
2019-08-21 0 4.000 3.960 4.000 4.000 4.000 72,000 288,000 4.0000 2.424 2.399 2.424 2.424 2.424 118,832 2.4236 0.00%
2019-08-20 0 4.000 3.970 4.000 3.970 4.000 22,000 87,440 3.9745 2.424 2.405 2.424 2.405 2.424 36,310 2.4082 1.78%
2019-08-19 0 3.930 3.920 4.000 3.920 4.000 152,000 597,580 3.9314 2.381 2.375 2.424 2.375 2.424 250,867 2.3821 -0.25%
2019-08-16 0 3.940 3.930 3.940 3.940 3.940 62,000 244,280 3.9400 2.387 2.381 2.387 2.387 2.387 102,327 2.3872 1.03%
2019-08-15 0 3.900 3.880 3.940 3.890 3.930 42,000 164,040 3.9057 2.363 2.351 2.387 2.357 2.381 69,319 2.3665 -1.02%
2019-08-14 0 3.940 3.920 3.940 3.880 3.960 204,000 800,540 3.9242 2.387 2.375 2.387 2.351 2.399 336,690 2.3777 0.51%
2019-08-13 0 3.920 3.920 3.960 3.880 3.950 280,000 1,097,100 3.9182 2.375 2.375 2.399 2.351 2.393 462,124 2.3740 0.51%
2019-08-12 0 3.900 3.900 3.950 3.900 3.950 150,000 587,540 3.9169 2.363 2.363 2.393 2.363 2.393 247,566 2.3733 -1.27%
2019-08-09 0 3.950 3.950 3.990 3.930 3.990 88,000 348,740 3.9630 2.393 2.393 2.418 2.381 2.418 145,239 2.4011 0.00%
2019-08-08 0 3.950 3.920 3.950 3.920 4.000 140,000 553,420 3.9530 2.393 2.375 2.393 2.375 2.424 231,062 2.3951 0.25%
2019-08-07 0 3.940 3.930 3.990 3.910 4.000 62,000 245,540 3.9603 2.387 2.381 2.418 2.369 2.424 102,327 2.3996 -1.01%
2019-08-06 0 3.980 3.950 3.990 3.930 3.980 74,000 292,820 3.9570 2.411 2.393 2.418 2.381 2.411 122,133 2.3976 -0.25%
2019-08-05 0 3.990 3.980 3.990 3.980 4.010 230,000 919,760 3.9990 2.418 2.411 2.418 2.411 2.430 379,602 2.4230 -1.24%
2019-08-02 0 4.040 4.010 4.090 - - 0 0 - 2.448 2.430 2.478 - - 0 - 0.00%
2019-08-01 0 4.040 4.040 4.060 4.040 4.070 14,000 56,720 4.0514 2.448 2.448 2.460 2.448 2.466 23,106 2.4548 -0.49%
2019-07-31 0 4.060 4.050 4.060 4.030 4.120 134,000 544,880 4.0663 2.460 2.454 2.460 2.442 2.496 221,159 2.4637 -1.93%
2019-07-30 0 4.140 4.100 4.140 4.120 4.140 136,000 562,780 4.1381 2.508 2.484 2.508 2.496 2.508 224,460 2.5073 1.47%
2019-07-29 0 4.080 4.080 4.110 4.080 4.140 16,000 65,420 4.0888 2.472 2.472 2.490 2.472 2.508 26,407 2.4774 -0.24%
2019-07-26 0 4.090 4.060 4.090 4.080 4.100 14,000 57,180 4.0843 2.478 2.460 2.478 2.472 2.484 23,106 2.4747 -0.24%
2019-07-25 0 4.100 4.100 4.180 - - 0 0 - 2.484 2.484 2.533 - - 0 - 0.00%
2019-07-24 0 4.100 4.080 4.100 4.100 4.120 58,000 238,280 4.1083 2.484 2.472 2.484 2.484 2.496 95,726 2.4892 0.49%
2019-07-23 0 4.080 4.050 4.080 4.080 4.100 16,000 65,440 4.0900 2.472 2.454 2.472 2.472 2.484 26,407 2.4781 0.25%
2019-07-22 0 4.070 4.070 4.100 - - 0 0 - 2.466 2.466 2.484 - - 0 - 0.00%
2019-07-19 0 4.070 4.070 4.100 4.070 4.150 94,000 384,840 4.0940 2.466 2.466 2.484 2.466 2.514 155,142 2.4806 -0.73%
2019-07-18 0 4.100 4.060 4.120 4.100 4.120 32,000 131,780 4.1181 2.484 2.460 2.496 2.484 2.496 52,814 2.4952 0.00%
2019-07-17 0 4.100 4.080 4.140 4.050 4.140 272,000 1,123,580 4.1308 2.484 2.472 2.508 2.454 2.508 448,920 2.5028 0.74%
2019-07-16 0 4.070 4.060 4.070 4.060 4.100 50,000 203,240 4.0648 2.466 2.460 2.466 2.460 2.484 82,522 2.4629 -0.73%
2019-07-15 0 4.100 4.030 4.210 - - 0 0 - 2.484 2.442 2.551 - - 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 2.484 2.478 2.484 2.442 2.484 1,732,964 2.4838 0.49%
2019-07-11 0 4.080 4.030 4.080 4.030 4.100 68,000 276,580 4.0674 2.472 2.442 2.472 2.442 2.484 112,230 2.4644 1.24%
2019-07-10 0 4.030 4.020 4.060 4.030 4.040 30,000 121,100 4.0367 2.442 2.436 2.460 2.442 2.448 49,513 2.4458 -0.49%
2019-07-09 0 4.050 4.020 4.080 4.020 4.050 18,000 72,560 4.0311 2.454 2.436 2.472 2.436 2.454 29,708 2.4424 0.00%
2019-07-08 0 4.050 4.020 4.050 - - 0 0 - 2.454 2.436 2.454 - - 0 - 0.00%
2019-07-05 0 4.050 4.040 4.050 4.050 4.070 78,000 317,300 4.0679 2.454 2.448 2.454 2.454 2.466 128,735 2.4648 -0.49%
2019-07-04 0 4.070 4.060 4.080 4.050 4.100 90,000 366,260 4.0696 2.466 2.460 2.472 2.454 2.484 148,540 2.4657 0.00%
2019-07-03 0 4.070 4.070 4.080 4.070 4.080 28,000 114,140 4.0764 2.466 2.466 2.472 2.466 2.472 46,212 2.4699 -0.25%
2019-07-02 0 4.080 4.070 4.100 4.080 4.100 92,000 376,000 4.0870 2.472 2.466 2.484 2.472 2.484 151,841 2.4763 0.49%
2019-06-28 0 4.060 4.050 4.090 4.000 4.070 92,000 372,560 4.0496 2.460 2.454 2.478 2.424 2.466 151,841 2.4536 -0.25%
2019-06-27 0 4.070 4.030 4.070 4.020 4.100 50,000 204,180 4.0836 2.466 2.442 2.466 2.436 2.484 82,522 2.4742 0.00%
2019-06-26 0 4.070 4.050 4.080 3.990 4.070 17,000 68,670 4.0394 2.466 2.454 2.472 2.418 2.466 28,058 2.4475 0.49%
2019-06-25 0 4.050 3.980 4.050 3.970 4.080 142,000 570,700 4.0190 2.454 2.411 2.454 2.405 2.472 234,363 2.4351 0.75%
2019-06-24 0 4.020 4.010 4.020 4.010 4.030 34,000 136,440 4.0129 2.436 2.430 2.436 2.430 2.442 56,115 2.4314 0.25%
2019-06-21 0 4.010 4.010 4.020 4.010 4.070 236,000 952,060 4.0342 2.430 2.430 2.436 2.430 2.466 389,504 2.4443 -1.23%
2019-06-20 0 4.060 4.060 4.100 4.030 4.110 296,000 1,206,920 4.0774 2.460 2.460 2.484 2.442 2.490 488,531 2.4705 -1.69%
2019-06-19 0 4.130 4.120 4.150 4.120 4.200 82,000 341,540 4.1651 2.502 2.496 2.514 2.496 2.545 135,336 2.5236 0.73%
2019-06-18 0 4.100 4.030 4.160 4.100 4.100 12,000 49,200 4.1000 2.484 2.442 2.521 2.484 2.484 19,805 2.4842 0.00%
2019-06-17 0 4.100 4.100 4.130 4.100 4.170 16,000 66,140 4.1338 2.484 2.484 2.502 2.484 2.527 26,407 2.5046 -1.44%
2019-06-14 0 4.160 4.100 4.160 4.160 4.170 34,000 141,740 4.1688 2.521 2.484 2.521 2.521 2.527 56,115 2.5259 -0.24%
2019-06-13 0 4.170 4.170 4.190 4.170 4.190 28,000 117,060 4.1807 2.527 2.527 2.539 2.527 2.539 46,212 2.5331 -1.42%
2019-06-12 0 4.230 4.190 4.230 4.190 4.250 40,000 168,540 4.2135 2.563 2.539 2.563 2.539 2.575 66,018 2.5530 0.48%
2019-06-11 0 4.210 4.210 4.250 - - 0 0 - 2.551 2.551 2.575 - - 0 - 0.24%
2019-06-10 0 4.200 4.160 4.200 4.110 4.200 24,000 100,040 4.1683 2.545 2.521 2.545 2.490 2.545 39,611 2.5256 0.72%
2019-06-06 0 4.170 4.110 4.170 4.180 4.200 6,000 25,140 4.1900 2.527 2.490 2.527 2.533 2.545 9,903 2.5387 -0.71%
2019-06-05 0 4.200 4.150 4.200 4.140 4.200 90,000 375,240 4.1693 2.545 2.514 2.545 2.508 2.545 148,540 2.5262 1.45%
2019-06-04 0 4.140 4.140 4.170 4.110 4.140 44,000 181,840 4.1327 2.508 2.508 2.527 2.490 2.508 72,619 2.5040 0.73%
2019-06-03 0 4.110 4.110 4.150 4.110 4.200 238,000 989,760 4.1587 2.490 2.490 2.514 2.490 2.545 392,805 2.5197 -2.14%
2019-05-31 0 4.200 4.190 4.260 4.200 4.250 8,000 33,900 4.2375 2.545 2.539 2.581 2.545 2.575 13,204 2.5675 -1.18%
2019-05-30 0 4.250 4.160 4.300 4.150 4.250 206,000 856,960 4.1600 2.575 2.521 2.605 2.514 2.575 339,991 2.5205 1.67%
2019-05-29 0 4.180 4.160 4.340 4.160 4.290 460,000 1,943,000 4.2239 2.533 2.521 2.630 2.521 2.599 759,203 2.5593 -2.56%
2019-05-28 0 4.290 4.290 4.300 4.280 4.350 656,000 2,821,580 4.3012 2.599 2.599 2.605 2.593 2.636 1,082,690 2.6061 -2.28%
2019-05-27 0 4.390 4.300 4.390 4.350 4.410 154,000 679,220 4.4105 2.660 2.605 2.660 2.636 2.672 254,168 2.6723 0.23%
2019-05-24 0 4.380 4.380 4.440 4.360 4.370 48,000 209,600 4.3667 2.654 2.654 2.690 2.642 2.648 79,221 2.6458 -0.45%
2019-05-23 0 4.400 4.340 4.400 - - 0 0 - 2.666 2.630 2.666 - - 0 - 0.00%
2019-05-22 0 4.400 4.380 4.400 4.370 4.400 302,000 1,327,940 4.3972 2.666 2.654 2.666 2.648 2.666 498,434 2.6642 1.62%
2019-05-21 0 4.330 4.310 4.380 4.330 4.330 6,000 25,980 4.3300 2.624 2.611 2.654 2.624 2.624 9,903 2.6235 -0.23%
2019-05-20 0 4.340 4.300 4.340 4.300 4.350 120,000 518,840 4.3237 2.630 2.605 2.630 2.605 2.636 198,053 2.6197 0.00%
2019-05-17 0 4.340 4.340 4.350 4.330 4.350 64,000 278,140 4.3459 2.630 2.630 2.636 2.624 2.636 105,628 2.6332 0.00%
2019-05-16 0 4.340 4.340 4.350 4.330 4.350 14,000 60,700 4.3357 2.630 2.630 2.636 2.624 2.636 23,106 2.6270 -0.23%
2019-05-15 0 4.350 4.340 4.350 4.330 4.400 124,000 539,020 4.3469 2.636 2.630 2.636 2.624 2.666 204,655 2.6338 0.23%
2019-05-14 0 4.340 4.340 4.360 4.300 4.360 148,000 641,540 4.3347 2.630 2.630 2.642 2.605 2.642 244,265 2.6264 -0.23%
2019-05-10 0 4.350 4.350 4.400 4.350 4.530 98,000 436,380 4.4529 2.636 2.636 2.666 2.636 2.745 161,743 2.6980 -0.68%
2019-05-09 0 4.380 4.350 4.460 4.350 4.510 300,000 1,319,180 4.3973 2.654 2.636 2.702 2.636 2.733 495,133 2.6643 -2.88%
2019-05-08 0 4.510 4.510 4.570 4.500 4.630 34,000 155,060 4.5606 2.733 2.733 2.769 2.727 2.805 56,115 2.7633 -2.59%
2019-05-07 0 4.780 4.750 4.780 4.700 4.780 240,000 1,144,060 4.7669 2.805 2.788 2.805 2.758 2.805 408,939 2.7976 1.49%
2019-05-06 0 4.710 4.700 4.750 4.600 4.780 138,000 647,460 4.6917 2.764 2.758 2.788 2.700 2.805 235,140 2.7535 -1.46%
2019-05-03 0 4.780 4.780 4.800 4.780 4.780 48,000 229,440 4.7800 2.805 2.805 2.817 2.805 2.805 81,788 2.8053 0.00%
2019-05-02 0 4.780 4.770 4.780 4.780 4.810 34,000 163,300 4.8029 2.805 2.799 2.805 2.805 2.823 57,933 2.8188 0.21%
2019-04-30 0 4.770 4.730 4.780 4.700 4.770 186,000 878,480 4.7230 2.799 2.776 2.805 2.758 2.799 316,928 2.7719 0.42%
2019-04-29 0 4.750 4.750 4.800 4.720 4.810 374,000 1,786,620 4.7771 2.788 2.788 2.817 2.770 2.823 637,263 2.8036 0.42%
2019-04-26 0 4.730 4.730 4.790 4.710 4.740 104,000 491,880 4.7296 2.776 2.776 2.811 2.764 2.782 177,207 2.7757 -1.05%
2019-04-25 0 4.780 4.780 4.800 4.770 4.850 196,000 942,420 4.8083 2.805 2.805 2.817 2.799 2.846 333,967 2.8219 -0.62%
2019-04-24 0 4.810 4.810 4.840 4.810 4.930 700,000 3,393,940 4.8485 2.823 2.823 2.841 2.823 2.893 1,192,739 2.8455 -2.04%
2019-04-23 0 4.910 4.910 4.960 4.910 4.990 176,000 869,560 4.9407 2.882 2.882 2.911 2.882 2.929 299,889 2.8996 -0.41%
2019-04-18 0 4.930 4.910 4.970 4.920 4.960 140,000 691,000 4.9357 2.893 2.882 2.917 2.887 2.911 238,548 2.8967 0.61%
2019-04-17 0 4.900 4.880 4.940 4.880 4.960 142,000 697,160 4.9096 2.876 2.864 2.899 2.864 2.911 241,956 2.8814 1.03%
2019-04-16 0 4.850 4.850 4.880 4.840 4.930 198,000 964,110 4.8692 2.846 2.846 2.864 2.841 2.893 337,375 2.8577 -0.61%
2019-04-15 0 4.880 4.880 4.900 4.880 5.010 244,000 1,203,120 4.9308 2.864 2.864 2.876 2.864 2.940 415,755 2.8938 -2.59%
2019-04-12 0 5.010 4.970 5.010 4.980 5.050 40,000 200,100 5.0025 2.940 2.917 2.940 2.923 2.964 68,156 2.9359 0.20%
2019-04-11 0 5.000 4.990 5.000 4.970 5.000 148,000 738,320 4.9886 2.934 2.929 2.934 2.917 2.934 252,179 2.9278 0.60%
2019-04-10 0 4.970 4.950 4.990 4.950 5.120 1,008,000 5,047,780 5.0077 2.917 2.905 2.929 2.905 3.005 1,717,544 2.9390 -2.93%
2019-04-09 0 5.120 5.100 5.120 5.080 5.260 416,000 2,153,140 5.1758 3.005 2.993 3.005 2.981 3.087 708,828 3.0376 -2.29%
2019-04-08 0 5.240 5.230 5.250 5.180 5.300 2,708,000 14,143,880 5.2230 3.075 3.069 3.081 3.040 3.110 4,614,195 3.0653 3.76%
2019-04-04 0 5.050 5.040 5.050 5.040 5.060 196,000 989,860 5.0503 2.964 2.958 2.964 2.958 2.970 333,967 2.9639 0.20%
2019-04-03 0 5.040 5.030 5.050 5.040 5.060 114,000 576,400 5.0561 2.958 2.952 2.964 2.958 2.970 194,246 2.9674 0.20%
2019-04-02 0 5.030 5.020 5.030 5.030 5.100 144,008 725,839 5.0403 2.952 2.946 2.952 2.952 2.993 245,377 2.9581 0.00%
2019-04-01 0 5.030 5.020 5.080 4.990 5.110 222,000 1,118,220 5.0370 2.952 2.946 2.981 2.929 2.999 378,269 2.9562 -1.57%
2019-03-29 0 5.110 5.100 5.130 5.100 5.140 35,000 178,700 5.1057 2.999 2.993 3.011 2.993 3.017 59,637 2.9965 -0.58%
2019-03-28 0 5.140 5.090 5.140 5.090 5.140 20,000 102,100 5.1050 3.017 2.987 3.017 2.987 3.017 34,078 2.9960 0.00%
2019-03-27 0 5.140 5.100 5.150 5.010 5.140 108,000 548,560 5.0793 3.017 2.993 3.022 2.940 3.017 184,023 2.9809 0.98%
2019-03-26 0 5.090 5.070 5.110 5.070 5.120 26,000 132,320 5.0892 2.987 2.976 2.999 2.976 3.005 44,302 2.9868 -0.20%
2019-03-25 0 5.100 5.080 5.100 4.980 5.150 158,000 802,040 5.0762 2.993 2.981 2.993 2.923 3.022 269,218 2.9791 0.00%
2019-03-22 0 5.100 5.050 5.100 5.050 5.100 16,000 81,300 5.0813 2.993 2.964 2.993 2.964 2.993 27,263 2.9821 1.19%
2019-03-21 0 5.040 5.040 5.070 4.990 5.090 124,000 623,000 5.0242 2.958 2.958 2.976 2.929 2.987 211,285 2.9486 -0.79%
2019-03-20 0 5.080 5.050 5.090 5.020 5.100 82,000 415,460 5.0666 2.981 2.964 2.987 2.946 2.993 139,721 2.9735 1.20%
2019-03-19 0 5.020 5.020 5.050 5.020 5.060 30,000 151,380 5.0460 2.946 2.946 2.964 2.946 2.970 51,117 2.9614 -0.59%
2019-03-18 0 5.050 5.000 5.050 5.000 5.050 36,000 180,320 5.0089 2.964 2.934 2.964 2.934 2.964 61,341 2.9396 1.00%
2019-03-15 0 5.000 5.000 5.020 4.990 5.060 241,100 1,209,662 5.0173 2.934 2.934 2.946 2.929 2.970 410,813 2.9446 -0.20%
2019-03-14 0 5.010 5.010 5.030 5.010 5.050 100,000 503,200 5.0320 2.940 2.940 2.952 2.940 2.964 170,391 2.9532 -0.40%
2019-03-13 0 5.030 5.020 5.090 5.020 5.100 170,008 857,360 5.0431 2.952 2.946 2.987 2.946 2.993 289,679 2.9597 -0.79%
2019-03-12 0 5.070 5.070 5.100 5.060 5.220 694,000 3,570,360 5.1446 2.976 2.976 2.993 2.970 3.064 1,182,515 3.0193 -2.87%
2019-03-11 0 5.220 5.150 5.220 5.140 5.380 777,000 4,050,620 5.2132 3.064 3.022 3.064 3.017 3.157 1,323,940 3.0595 -1.88%
2019-03-08 0 5.320 5.320 5.330 5.280 5.340 116,000 615,180 5.3033 3.122 3.122 3.128 3.099 3.134 197,654 3.1124 -1.30%
2019-03-07 0 5.390 5.360 5.400 5.360 5.500 128,000 691,180 5.3998 3.163 3.146 3.169 3.146 3.228 218,101 3.1691 -1.64%
2019-03-06 0 5.480 5.460 5.480 5.450 5.540 312,000 1,709,880 5.4804 3.216 3.204 3.216 3.199 3.251 531,621 3.2164 1.48%
2019-03-05 0 5.400 5.380 5.400 5.350 5.410 84,000 452,300 5.3845 3.169 3.157 3.169 3.140 3.175 143,129 3.1601 0.75%
2019-03-04 0 5.360 5.360 5.370 5.300 5.400 262,000 1,402,100 5.3515 3.146 3.146 3.152 3.110 3.169 446,425 3.1407 0.75%
2019-03-01 0 5.320 5.290 5.320 5.290 5.320 36,000 191,140 5.3094 3.122 3.105 3.122 3.105 3.122 61,341 3.1160 0.19%
2019-02-28 0 5.310 5.290 5.310 5.300 5.330 206,000 1,095,460 5.3178 3.116 3.105 3.116 3.110 3.128 351,006 3.1209 0.19%
2019-02-27 0 5.300 5.280 5.300 5.300 5.310 142,000 752,640 5.3003 3.110 3.099 3.110 3.110 3.116 241,956 3.1107 0.76%
2019-02-26 0 5.260 5.250 5.300 5.260 5.350 112,000 593,240 5.2968 3.087 3.081 3.110 3.087 3.140 190,838 3.1086 -1.13%
2019-02-25 0 5.320 5.300 5.320 5.310 5.350 154,000 821,700 5.3357 3.122 3.110 3.122 3.116 3.140 262,403 3.1314 -0.19%
2019-02-22 0 5.330 5.300 5.330 5.290 5.330 188,000 996,400 5.3000 3.128 3.110 3.128 3.105 3.128 320,336 3.1105 -0.19%
2019-02-21 0 5.340 5.300 5.340 5.300 5.350 220,000 1,170,040 5.3184 3.134 3.110 3.134 3.110 3.140 374,861 3.1213 0.00%
2019-02-20 0 5.340 5.340 5.350 5.300 5.360 374,000 1,996,520 5.3383 3.134 3.134 3.140 3.110 3.146 637,263 3.1330 0.75%
2019-02-19 0 5.300 5.300 5.340 5.300 5.340 88,000 467,060 5.3075 3.110 3.110 3.134 3.110 3.134 149,944 3.1149 -0.56%
2019-02-18 0 5.330 5.300 5.330 5.330 5.340 144,000 767,540 5.3301 3.128 3.110 3.128 3.128 3.134 245,363 3.1282 -0.19%
2019-02-15 0 5.340 5.260 5.340 5.300 5.340 24,000 127,280 5.3033 3.134 3.087 3.134 3.110 3.134 40,894 3.1124 -0.19%
2019-02-14 0 5.350 5.300 5.350 5.290 5.360 154,000 818,880 5.3174 3.140 3.110 3.140 3.105 3.146 262,403 3.1207 0.00%
2019-02-13 0 5.350 5.300 5.350 5.250 5.350 164,000 868,960 5.2985 3.140 3.110 3.140 3.081 3.140 279,442 3.1096 0.94%
2019-02-12 0 5.300 5.290 5.300 5.300 5.350 60,000 319,440 5.3240 3.110 3.105 3.110 3.110 3.140 102,235 3.1246 -0.93%
2019-02-11 0 5.350 5.310 5.350 5.330 5.380 130,000 696,760 5.3597 3.140 3.116 3.140 3.128 3.157 221,509 3.1455 0.00%
2019-02-08 0 5.350 5.300 5.350 5.350 5.410 72,000 385,560 5.3550 3.140 3.110 3.140 3.140 3.175 122,682 3.1428 0.00%
2019-02-04 0 5.350 5.300 5.350 5.340 5.360 80,000 427,980 5.3498 3.140 3.110 3.140 3.134 3.146 136,313 3.1397 0.00%
2019-02-01 0 5.350 5.320 5.350 5.350 5.380 72,000 385,860 5.3592 3.140 3.122 3.140 3.140 3.157 122,682 3.1452 -0.19%
2019-01-31 0 5.360 5.300 5.360 5.360 5.380 172,000 923,600 5.3698 3.146 3.110 3.146 3.146 3.157 293,073 3.1514 -0.37%
2019-01-30 0 5.380 5.310 5.390 5.320 5.390 62,000 330,580 5.3319 3.157 3.116 3.163 3.122 3.163 105,643 3.1292 -0.19%
2019-01-29 0 5.390 5.350 5.390 5.350 5.390 76,000 408,500 5.3750 3.163 3.140 3.163 3.140 3.163 129,497 3.1545 -0.19%
2019-01-28 0 5.400 5.360 5.400 5.380 5.410 268,000 1,446,980 5.3992 3.169 3.146 3.169 3.157 3.175 456,649 3.1687 -0.37%
2019-01-25 0 5.420 5.400 5.450 5.400 5.450 132,000 713,100 5.4023 3.181 3.169 3.199 3.169 3.199 224,916 3.1705 -0.55%
2019-01-24 0 5.450 5.430 5.450 5.430 5.450 118,000 641,300 5.4347 3.199 3.187 3.199 3.187 3.199 201,062 3.1896 0.00%
2019-01-23 0 5.450 5.430 5.450 5.400 5.450 122,000 664,000 5.4426 3.199 3.187 3.199 3.169 3.199 207,877 3.1942 -0.37%
2019-01-22 0 5.470 5.450 5.470 5.430 5.470 160,000 870,300 5.4394 3.210 3.199 3.210 3.187 3.210 272,626 3.1923 0.55%
2019-01-21 0 5.440 5.430 5.460 5.410 5.460 152,000 825,880 5.4334 3.193 3.187 3.204 3.175 3.204 258,995 3.1888 0.55%
2019-01-18 0 5.410 5.400 5.410 5.310 5.410 162,000 868,840 5.3632 3.175 3.169 3.175 3.116 3.175 276,034 3.1476 2.08%
2019-01-17 0 5.300 5.270 5.310 5.300 5.390 176,000 940,980 5.3465 3.110 3.093 3.116 3.110 3.163 299,889 3.1378 0.00%
2019-01-16 0 5.300 5.270 5.300 5.280 5.340 316,000 1,660,420 5.2545 3.110 3.093 3.110 3.099 3.134 538,436 3.0838 0.76%
2019-01-15 0 5.260 5.240 5.310 5.260 5.470 158,000 841,880 5.3284 3.087 3.075 3.116 3.087 3.210 269,218 3.1271 -1.13%
2019-01-14 0 5.320 5.300 5.350 5.320 5.400 208,000 1,117,080 5.3706 3.122 3.110 3.140 3.122 3.169 354,414 3.1519 -2.74%
2019-01-11 0 5.470 5.420 5.520 5.470 5.560 112,000 619,140 5.5280 3.210 3.181 3.240 3.210 3.263 190,838 3.2443 0.00%
2019-01-10 0 5.470 5.460 5.520 5.470 5.590 86,000 474,220 5.5142 3.210 3.204 3.240 3.210 3.281 146,536 3.2362 -2.32%
2019-01-09 0 5.600 5.480 5.600 5.600 5.760 238,000 1,348,400 5.6655 3.287 3.216 3.287 3.287 3.380 405,531 3.3250 2.75%
2019-01-08 0 5.450 5.380 5.470 5.330 5.610 82,000 448,680 5.4717 3.199 3.157 3.210 3.128 3.292 139,721 3.2113 2.83%
2019-01-07 0 5.300 5.250 5.300 5.300 5.300 126,000 667,800 5.3000 3.110 3.081 3.110 3.110 3.110 214,693 3.1105 0.00%
2019-01-04 0 5.300 5.280 5.300 5.260 5.300 56,000 295,500 5.2768 3.110 3.099 3.110 3.087 3.110 95,419 3.0969 0.76%
2019-01-03 0 5.260 5.250 5.260 5.260 5.320 170,000 898,840 5.2873 3.087 3.081 3.087 3.087 3.122 289,665 3.1030 -0.19%
2019-01-02 0 5.270 5.270 5.390 5.270 5.400 146,000 776,460 5.3182 3.093 3.093 3.163 3.093 3.169 248,771 3.1212 -2.41%
2018-12-31 0 5.400 5.380 5.400 5.300 5.400 146,000 786,660 5.3881 3.169 3.157 3.169 3.110 3.169 248,771 3.1622 1.89%
2018-12-28 0 5.300 5.280 5.320 5.100 5.300 100,000 524,660 5.2466 3.110 3.099 3.122 2.993 3.110 170,391 3.0791 2.91%
2018-12-27 0 5.150 5.150 5.200 5.150 5.240 12,000 62,080 5.1733 3.022 3.022 3.052 3.022 3.075 20,447 3.0361 -1.72%
2018-12-24 0 5.240 5.200 5.260 5.240 5.240 10,000 52,400 5.2400 3.075 3.052 3.087 3.075 3.075 17,039 3.0753 0.00%
2018-12-21 0 5.240 5.190 5.270 5.160 5.270 164,000 857,880 5.2310 3.075 3.046 3.093 3.028 3.093 279,442 3.0700 -0.57%
2018-12-20 0 5.270 5.200 5.270 5.180 5.270 38,000 197,100 5.1868 3.093 3.052 3.093 3.040 3.093 64,749 3.0441 0.76%
2018-12-19 0 5.230 5.110 5.120 5.120 5.280 28,000 145,740 5.2050 3.069 2.999 3.005 3.005 3.099 47,710 3.0547 0.58%
2018-12-18 0 5.200 5.160 5.200 5.180 5.200 14,000 72,600 5.1857 3.052 3.028 3.052 3.040 3.052 23,855 3.0434 0.39%
2018-12-17 0 5.180 5.130 5.190 5.180 5.200 62,000 321,360 5.1832 3.040 3.011 3.046 3.040 3.052 105,643 3.0420 -0.38%
2018-12-14 0 5.200 5.200 5.270 5.140 5.200 186,000 956,760 5.1439 3.052 3.052 3.093 3.017 3.052 316,928 3.0189 0.00%
2018-12-13 0 5.200 5.180 5.200 5.110 5.230 338,000 1,748,360 5.1727 3.052 3.040 3.052 2.999 3.069 575,922 3.0358 3.17%
2018-12-12 0 5.040 5.010 5.050 5.000 5.040 108,000 542,800 5.0259 2.958 2.940 2.964 2.934 2.958 184,023 2.9496 0.00%
2018-12-11 0 5.040 4.980 5.040 4.920 5.040 8,000 39,620 4.9525 2.958 2.923 2.958 2.887 2.958 13,631 2.9065 0.00%
2018-12-10 0 5.040 4.980 5.040 4.960 5.040 78,000 388,320 4.9785 2.958 2.923 2.958 2.911 2.958 132,905 2.9218 1.20%
2018-12-07 0 4.980 4.960 5.060 - - 0 0 - 2.923 2.911 2.970 - - 0 - 0.00%
2018-12-06 0 4.980 4.960 5.020 4.980 5.080 19,000 95,350 5.0184 2.923 2.911 2.946 2.923 2.981 32,374 2.9452 0.00%
2018-12-05 0 4.980 4.980 4.990 4.980 5.030 204,000 1,020,960 5.0047 2.923 2.923 2.929 2.923 2.952 347,598 2.9372 -1.19%
2018-12-04 0 5.040 4.980 5.040 4.940 5.100 78,000 390,560 5.0072 2.958 2.923 2.958 2.899 2.993 132,905 2.9386 2.86%
2018-12-03 0 4.900 4.880 4.990 4.800 4.990 116,000 565,800 4.8776 2.876 2.864 2.929 2.817 2.929 197,654 2.8626 2.08%
2018-11-30 0 4.800 4.800 4.840 4.640 4.810 110,000 526,160 4.7833 2.817 2.817 2.841 2.723 2.823 187,430 2.8072 3.00%
2018-11-29 0 4.660 4.640 4.680 4.600 4.770 238,000 1,108,720 4.6585 2.735 2.723 2.747 2.700 2.799 405,531 2.7340 -0.85%
2018-11-28 0 4.700 4.630 4.700 4.630 4.700 54,000 250,600 4.6407 2.758 2.717 2.758 2.717 2.758 92,011 2.7236 0.86%
2018-11-27 0 4.660 4.630 4.700 4.630 4.760 42,000 195,400 4.6524 2.735 2.717 2.758 2.717 2.794 71,564 2.7304 -0.21%
2018-11-26 0 4.670 4.630 4.700 4.530 4.790 96,000 442,260 4.6069 2.741 2.717 2.758 2.659 2.811 163,576 2.7037 1.08%
2018-11-23 0 4.620 4.620 4.670 4.610 4.700 242,000 1,119,980 4.6280 2.711 2.711 2.741 2.706 2.758 412,347 2.7161 -0.86%
2018-11-22 0 4.660 4.660 4.690 4.660 4.700 60,000 280,580 4.6763 2.735 2.735 2.752 2.735 2.758 102,235 2.7445 -2.71%
2018-11-21 0 4.790 4.700 4.810 4.600 4.790 168,000 777,500 4.6280 2.811 2.758 2.823 2.700 2.811 286,257 2.7161 2.35%
2018-11-20 0 4.680 4.660 4.680 4.680 4.700 80,000 375,420 4.6928 2.747 2.735 2.747 2.747 2.758 136,313 2.7541 -0.43%
2018-11-19 0 4.700 4.680 4.750 4.700 4.750 118,000 555,720 4.7095 2.758 2.747 2.788 2.758 2.788 201,062 2.7639 -1.05%
2018-11-16 0 4.750 4.750 4.790 4.700 5.060 200,000 950,020 4.7501 2.788 2.788 2.811 2.758 2.970 340,782 2.7878 -4.62%
2018-11-15 0 4.980 4.650 5.000 4.820 4.980 6,000 29,240 4.8733 2.923 2.729 2.934 2.829 2.923 10,223 2.8601 6.41%
2018-11-14 0 4.680 4.650 4.730 4.670 4.700 30,000 140,480 4.6827 2.747 2.729 2.776 2.741 2.758 51,117 2.7482 1.74%
2018-11-13 0 4.600 4.570 4.600 4.590 4.600 116,000 533,580 4.5998 2.700 2.682 2.700 2.694 2.700 197,654 2.6996 0.00%
2018-11-12 0 4.600 4.570 4.600 4.590 4.630 280,000 1,288,460 4.6016 2.700 2.682 2.700 2.694 2.717 477,095 2.7006 0.88%
2018-11-09 0 4.560 4.550 4.600 4.560 4.680 178,000 819,740 4.6053 2.676 2.670 2.700 2.676 2.747 303,296 2.7028 -2.77%
2018-11-08 0 4.690 4.650 4.700 4.690 4.710 86,000 404,300 4.7012 2.752 2.729 2.758 2.752 2.764 146,536 2.7590 0.00%
2018-11-07 0 4.690 4.690 4.700 4.690 4.750 278,000 1,307,420 4.7029 2.752 2.752 2.758 2.752 2.788 473,688 2.7601 -1.05%
2018-11-06 0 4.740 4.730 4.750 4.740 4.790 130,000 619,440 4.7649 2.782 2.776 2.788 2.782 2.811 221,509 2.7965 -0.21%
2018-11-05 0 4.750 4.710 4.750 4.750 4.880 98,000 467,040 4.7657 2.788 2.764 2.788 2.788 2.864 166,983 2.7969 -2.66%
2018-11-02 0 4.880 4.870 4.900 4.850 5.030 388,000 1,922,760 4.9556 2.864 2.858 2.876 2.846 2.952 661,118 2.9083 0.83%
2018-11-01 0 4.840 4.800 4.840 4.760 4.850 118,000 568,020 4.8137 2.841 2.817 2.841 2.794 2.846 201,062 2.8251 1.68%
2018-10-31 0 4.760 4.730 4.780 4.710 4.780 88,000 417,960 4.7495 2.794 2.776 2.805 2.764 2.805 149,944 2.7874 2.15%
2018-10-30 0 4.660 4.660 4.710 4.640 4.800 156,000 728,340 4.6688 2.735 2.735 2.764 2.723 2.817 265,810 2.7401 -3.12%
2018-10-29 0 4.810 4.720 4.950 4.720 4.810 24,000 114,520 4.7717 2.823 2.770 2.905 2.770 2.823 40,894 2.8004 -1.03%
2018-10-26 0 4.860 4.860 5.000 4.860 4.930 44,000 215,080 4.8882 2.852 2.852 2.934 2.852 2.893 74,972 2.8688 -2.21%
2018-10-25 0 4.970 4.970 5.010 4.960 5.220 170,000 856,440 5.0379 2.917 2.917 2.940 2.911 3.064 289,665 2.9567 -4.79%
2018-10-24 0 5.220 5.110 5.230 5.220 5.240 68,000 354,840 5.2182 3.064 2.999 3.069 3.064 3.075 115,866 3.0625 -1.32%
2018-10-23 0 5.290 5.220 5.300 5.190 5.320 102,000 536,940 5.2641 3.105 3.064 3.110 3.046 3.122 173,799 3.0894 -0.38%
2018-10-22 0 5.310 5.270 5.370 5.220 5.400 298,000 1,593,180 5.3462 3.116 3.093 3.152 3.064 3.169 507,766 3.1376 1.72%
2018-10-19 0 5.220 5.050 5.300 4.960 5.240 130,000 649,200 4.9938 3.064 2.964 3.110 2.911 3.075 221,509 2.9308 5.24%
2018-10-18 0 4.960 4.800 4.960 4.960 5.440 184,000 949,640 5.1611 2.911 2.817 2.911 2.911 3.193 313,520 3.0290 -7.46%
2018-10-16 0 5.360 5.300 5.360 5.390 5.510 76,000 416,960 5.4863 3.146 3.110 3.146 3.163 3.234 129,497 3.2198 -3.07%
2018-10-15 0 5.530 5.500 5.560 5.530 5.550 34,000 188,620 5.5476 3.245 3.228 3.263 3.245 3.257 57,933 3.2558 -1.25%
2018-10-12 0 5.600 5.530 5.700 5.550 5.600 82,000 455,780 5.5583 3.287 3.245 3.345 3.257 3.287 139,721 3.2621 0.90%
2018-10-11 0 5.550 5.540 5.600 5.530 5.620 96,000 534,480 5.5675 3.257 3.251 3.287 3.245 3.298 163,576 3.2675 -3.98%
2018-10-10 0 5.780 5.700 5.790 5.780 5.790 82,000 474,720 5.7893 3.392 3.345 3.398 3.392 3.398 139,721 3.3976 -0.17%
2018-10-09 0 5.790 5.790 5.800 5.790 5.790 40,000 231,600 5.7900 3.398 3.398 3.404 3.398 3.398 68,156 3.3981 0.00%
2018-10-08 0 5.790 5.750 5.840 5.790 5.790 42,000 243,180 5.7900 3.398 3.375 3.427 3.398 3.398 71,564 3.3981 -1.03%
2018-10-05 0 5.850 5.820 5.850 5.820 5.850 84,000 490,260 5.8364 3.433 3.416 3.433 3.416 3.433 143,129 3.4253 0.00%
2018-10-04 0 5.850 5.750 5.880 5.850 5.900 86,000 504,900 5.8709 3.433 3.375 3.451 3.433 3.463 146,536 3.4456 0.17%
2018-10-03 0 5.840 5.830 5.900 5.830 5.860 100,000 583,440 5.8344 3.427 3.422 3.463 3.422 3.439 170,391 3.4241 0.17%
2018-10-02 0 5.830 5.830 5.900 5.820 5.900 28,000 164,340 5.8693 3.422 3.422 3.463 3.416 3.463 47,710 3.4446 -1.19%
2018-09-28 0 5.900 5.850 5.900 5.900 5.900 56,000 327,700 5.8518 3.463 3.433 3.463 3.463 3.463 95,419 3.4343 0.34%
2018-09-27 0 5.880 5.850 5.880 5.900 5.910 210,000 1,237,060 5.8908 3.451 3.433 3.451 3.463 3.468 357,822 3.4572 -0.34%
2018-09-26 0 5.900 5.850 5.900 5.830 5.900 56,000 327,200 5.8429 3.463 3.433 3.463 3.422 3.463 95,419 3.4291 0.51%
2018-09-24 0 5.870 5.870 5.900 5.860 5.900 46,000 269,420 5.8570 3.445 3.445 3.463 3.439 3.463 78,380 3.4374 -0.51%
2018-09-21 0 5.900 5.830 5.900 5.820 5.900 144,000 842,660 5.8518 3.463 3.422 3.463 3.416 3.463 245,363 3.4343 0.68%
2018-09-20 0 5.860 5.850 5.890 5.770 5.930 136,000 792,340 5.8260 3.439 3.433 3.457 3.386 3.480 231,732 3.4192 0.17%
2018-09-19 0 5.850 5.850 5.890 5.830 5.840 70,000 408,140 5.8306 3.433 3.433 3.457 3.422 3.427 119,274 3.4219 -0.17%
2018-09-18 0 5.860 5.820 5.860 5.810 5.860 108,000 630,520 5.8381 3.439 3.416 3.439 3.410 3.439 184,023 3.4263 1.38%
2018-09-17 0 5.780 5.780 5.850 5.780 5.780 22,000 127,160 5.7800 3.392 3.392 3.433 3.392 3.392 37,486 3.3922 -1.37%
2018-09-14 0 5.860 5.830 5.860 5.830 5.900 100,000 587,060 5.8706 3.439 3.422 3.439 3.422 3.463 170,391 3.4454 0.51%
2018-09-13 0 5.830 5.810 5.830 5.830 5.860 108,000 631,900 5.8509 3.422 3.410 3.422 3.422 3.439 184,023 3.4338 0.17%
2018-09-12 0 5.820 5.820 5.850 5.820 5.840 50,000 291,160 5.8232 3.416 3.416 3.433 3.416 3.427 85,196 3.4175 -0.68%
2018-09-11 0 5.860 5.850 5.880 5.830 5.880 20,000 117,080 5.8540 3.439 3.433 3.451 3.422 3.451 34,078 3.4356 0.51%
2018-09-10 0 5.830 5.830 5.860 5.830 5.940 82,000 479,120 5.8429 3.422 3.422 3.439 3.422 3.486 139,721 3.4291 -1.19%
2018-09-07 0 5.900 5.850 5.900 5.850 5.900 24,000 141,220 5.8842 3.463 3.433 3.463 3.433 3.463 40,894 3.4533 0.34%
2018-09-06 0 5.880 5.880 5.890 5.850 5.880 84,000 491,940 5.8564 3.451 3.451 3.457 3.433 3.451 143,129 3.4370 0.34%
2018-09-05 0 5.860 5.860 5.910 5.850 5.920 28,000 164,340 5.8693 3.439 3.439 3.468 3.433 3.474 47,710 3.4446 0.17%
2018-09-04 0 5.850 5.850 5.900 5.850 5.860 34,000 198,980 5.8524 3.433 3.433 3.463 3.433 3.439 57,933 3.4347 0.00%
2018-09-03 0 5.850 5.850 5.890 5.840 5.940 192,000 1,129,000 5.8802 3.433 3.433 3.457 3.427 3.486 327,151 3.4510 -1.35%
2018-08-31 0 5.930 5.900 5.930 5.860 5.930 86,000 508,020 5.9072 3.480 3.463 3.480 3.439 3.480 146,536 3.4669 0.17%
2018-08-30 0 5.920 5.880 5.950 5.880 5.960 142,000 843,980 5.9435 3.474 3.451 3.492 3.451 3.498 241,956 3.4882 -1.33%
2018-08-29 0 6.000 5.970 6.000 5.900 6.000 88,000 527,000 5.9886 3.521 3.504 3.521 3.463 3.521 149,944 3.5146 -0.17%
2018-08-28 0 6.010 5.970 6.010 6.000 6.020 112,000 672,140 6.0013 3.527 3.504 3.527 3.521 3.533 190,838 3.5220 0.67%
2018-08-27 0 5.970 5.940 5.970 5.930 5.980 134,000 798,700 5.9604 3.504 3.486 3.504 3.480 3.510 228,324 3.4981 0.34%
2018-08-24 0 5.950 5.910 5.950 5.910 5.950 138,000 818,180 5.9288 3.492 3.468 3.492 3.468 3.492 235,140 3.4795 -0.17%
2018-08-23 0 5.960 5.940 5.960 5.920 6.020 120,000 715,020 5.9585 3.498 3.486 3.498 3.474 3.533 204,469 3.4970 -0.33%
2018-08-22 0 5.980 5.920 5.980 5.920 5.980 31,000 184,010 5.9358 3.510 3.474 3.510 3.474 3.510 52,821 3.4836 1.36%
2018-08-21 0 5.900 5.900 5.950 5.900 6.010 170,500 1,015,605 5.9566 3.463 3.463 3.492 3.463 3.527 290,517 3.4959 -1.34%
2018-08-20 0 5.980 5.900 6.000 5.840 5.980 48,000 283,880 5.9142 3.510 3.463 3.521 3.427 3.510 81,788 3.4709 2.40%
2018-08-17 0 5.840 5.820 5.840 5.840 5.850 30,000 175,460 5.8487 3.427 3.416 3.427 3.427 3.433 51,117 3.4325 -0.17%
2018-08-16 0 5.850 5.850 5.880 5.850 5.900 124,000 727,860 5.8698 3.433 3.433 3.451 3.433 3.463 211,285 3.4449 -1.02%
2018-08-15 0 5.910 5.910 5.960 5.910 6.090 100,000 594,320 5.9432 3.468 3.468 3.498 3.468 3.574 170,391 3.4880 -1.99%
2018-08-14 0 6.030 5.960 6.040 6.000 6.080 158,400 955,444 6.0318 3.539 3.498 3.545 3.521 3.568 269,900 3.5400 -0.50%
2018-08-13 0 6.290 6.290 6.300 6.170 6.350 436,000 2,751,340 6.3104 3.557 3.557 3.562 3.489 3.590 771,102 3.5681 0.16%
2018-08-10 0 6.280 6.250 6.290 6.190 6.310 158,000 991,600 6.2759 3.551 3.534 3.557 3.500 3.568 279,436 3.5486 -0.16%
2018-08-09 0 6.290 6.230 6.290 6.150 6.400 266,000 1,658,560 6.2352 3.557 3.523 3.557 3.477 3.619 470,443 3.5255 3.11%
2018-08-08 0 6.100 6.090 6.100 6.000 6.100 158,000 961,680 6.0866 3.449 3.443 3.449 3.393 3.449 279,436 3.4415 2.18%
2018-08-07 0 5.970 5.970 5.990 5.920 6.050 224,000 1,335,600 5.9625 3.376 3.376 3.387 3.347 3.421 396,162 3.3713 -1.16%
2018-08-06 0 6.040 6.020 6.050 6.000 6.080 142,000 854,080 6.0146 3.415 3.404 3.421 3.393 3.438 251,139 3.4008 0.00%
2018-08-03 0 6.040 6.010 6.050 6.010 6.160 126,000 762,080 6.0483 3.415 3.398 3.421 3.398 3.483 222,841 3.4198 -1.15%
2018-08-02 0 6.110 6.110 6.170 6.070 6.200 294,000 1,802,300 6.1303 3.455 3.455 3.489 3.432 3.506 519,963 3.4662 -1.13%
2018-08-01 0 6.180 6.180 6.190 6.150 6.400 638,000 3,982,260 6.2418 3.494 3.494 3.500 3.477 3.619 1,128,356 3.5293 -1.75%
2018-07-31 0 6.290 6.200 6.300 5.980 6.380 1,196,000 7,404,780 6.1913 3.557 3.506 3.562 3.381 3.607 2,115,224 3.5007 3.28%
2018-07-30 0 6.090 6.040 6.090 6.000 6.090 115,000 697,190 6.0625 3.443 3.415 3.443 3.393 3.443 203,387 3.4279 2.35%
2018-07-27 0 5.950 5.940 5.970 5.950 5.970 76,000 452,580 5.9550 3.364 3.359 3.376 3.364 3.376 134,412 3.3671 -0.34%
2018-07-26 0 5.970 5.900 6.000 - - 0 0 - 3.376 3.336 3.393 - - 0 - 0.00%
2018-07-25 0 5.970 5.860 5.980 5.860 6.000 74,000 438,080 5.9200 3.376 3.313 3.381 3.313 3.393 130,875 3.3473 2.75%
2018-07-24 0 5.810 5.800 5.910 5.800 5.970 244,000 1,445,320 5.9234 3.285 3.279 3.342 3.279 3.376 431,534 3.3493 -0.85%
2018-07-23 0 5.860 5.830 5.860 5.860 5.900 72,000 422,360 5.8661 3.313 3.296 3.313 3.313 3.336 127,338 3.3168 0.17%
2018-07-20 0 5.850 5.830 5.850 5.780 5.900 184,000 1,077,520 5.8561 3.308 3.296 3.308 3.268 3.336 325,419 3.3112 0.69%
2018-07-19 0 5.810 5.800 5.900 5.800 5.900 192,000 1,120,940 5.8382 3.285 3.279 3.336 3.279 3.336 339,568 3.3011 -1.53%
2018-07-18 0 5.900 5.860 5.950 5.900 6.000 90,000 535,160 5.9462 3.336 3.313 3.364 3.336 3.393 159,172 3.3621 -0.84%
2018-07-17 0 5.950 5.950 6.000 5.950 6.140 282,000 1,697,280 6.0187 3.364 3.364 3.393 3.364 3.472 498,740 3.4031 -2.46%
2018-07-16 0 6.100 6.070 6.100 6.050 6.130 266,000 1,620,400 6.0917 3.449 3.432 3.449 3.421 3.466 470,443 3.4444 0.00%
2018-07-13 0 6.100 6.070 6.140 6.080 6.240 570,000 3,491,320 6.1251 3.449 3.432 3.472 3.438 3.528 1,008,092 3.4633 -0.65%
2018-07-12 0 6.140 6.140 6.150 5.850 6.300 920,000 5,658,440 6.1505 3.472 3.472 3.477 3.308 3.562 1,627,096 3.4776 3.54%
2018-07-11 0 5.930 5.830 5.940 5.940 5.940 2,000 11,880 5.9400 3.353 3.296 3.359 3.359 3.359 3,537 3.3586 -0.17%
2018-07-10 0 5.940 5.840 5.940 5.930 5.950 138,000 819,980 5.9419 3.359 3.302 3.359 3.353 3.364 244,064 3.3597 0.17%
2018-07-09 0 5.930 5.860 5.940 5.780 5.930 56,000 326,160 5.8243 3.353 3.313 3.359 3.268 3.353 99,041 3.2932 2.42%
2018-07-06 0 5.790 5.790 5.900 5.780 5.920 106,000 617,060 5.8213 3.274 3.274 3.336 3.268 3.347 187,470 3.2915 -2.36%
2018-07-05 0 5.930 5.900 5.940 5.900 6.040 50,000 298,860 5.9772 3.353 3.336 3.359 3.336 3.415 88,429 3.3797 -1.17%
2018-07-04 0 6.000 5.880 6.000 5.880 6.000 96,000 572,320 5.9617 3.393 3.325 3.393 3.325 3.393 169,784 3.3709 -0.50%
2018-07-03 0 6.030 6.020 6.050 5.980 6.050 34,000 204,080 6.0024 3.410 3.404 3.421 3.381 3.421 60,132 3.3939 -1.47%
2018-06-29 0 6.120 6.120 6.190 6.100 6.190 4,000 24,580 6.1450 3.460 3.460 3.500 3.449 3.500 7,074 3.4745 1.66%
2018-06-28 0 6.020 6.020 6.140 5.980 6.140 130,000 781,460 6.0112 3.404 3.404 3.472 3.381 3.472 229,916 3.3989 -0.50%
2018-06-27 0 6.050 6.010 6.090 6.050 6.110 124,000 755,560 6.0932 3.421 3.398 3.443 3.421 3.455 219,304 3.4453 -0.82%
2018-06-26 0 6.100 6.090 6.100 6.010 6.100 228,000 1,380,100 6.0531 3.449 3.443 3.449 3.398 3.449 403,237 3.4226 -0.81%
2018-06-25 0 6.150 6.110 6.170 6.150 6.250 72,000 444,340 6.1714 3.477 3.455 3.489 3.477 3.534 127,338 3.4895 -1.91%
2018-06-22 0 6.270 6.100 6.270 6.240 6.280 4,000 25,040 6.2600 3.545 3.449 3.545 3.528 3.551 7,074 3.5396 0.48%
2018-06-21 0 6.240 6.150 6.250 6.120 6.240 12,000 73,800 6.1500 3.528 3.477 3.534 3.460 3.528 21,223 3.4774 1.63%
2018-06-20 0 6.140 6.140 6.240 6.100 6.180 52,005 319,110 6.1361 3.472 3.472 3.528 3.449 3.494 91,975 3.4695 -0.16%
2018-06-19 0 6.150 6.150 6.180 6.150 6.380 408,000 2,532,960 6.2082 3.477 3.477 3.494 3.477 3.607 721,582 3.5103 -5.96%
2018-06-15 0 6.540 6.460 6.540 6.450 6.550 14,000 91,300 6.5214 3.698 3.653 3.698 3.647 3.704 24,760 3.6874 1.40%
2018-06-14 0 6.450 6.450 6.490 6.450 6.570 214,000 1,389,680 6.4938 3.647 3.647 3.670 3.647 3.715 378,477 3.6718 -0.77%
2018-06-13 0 6.500 6.420 6.500 6.450 6.690 196,000 1,286,600 6.5643 3.675 3.630 3.675 3.647 3.783 346,642 3.7116 -1.66%
2018-06-12 0 6.610 6.610 6.680 - - 0 0 - 3.737 3.737 3.777 - - 0 - 0.92%
2018-06-11 0 6.550 6.530 6.550 6.400 6.680 250,000 1,633,500 6.5340 3.704 3.692 3.704 3.619 3.777 442,146 3.6945 0.00%
2018-06-08 0 6.550 6.490 6.580 6.450 6.550 354,000 2,301,780 6.5022 3.704 3.670 3.720 3.647 3.704 626,078 3.6765 1.55%
2018-06-07 0 6.450 6.450 6.550 6.260 6.800 336,000 2,168,180 6.4529 3.647 3.647 3.704 3.540 3.845 594,244 3.6486 3.70%
2018-06-06 0 6.220 6.220 6.260 6.200 6.220 88,000 547,240 6.2186 3.517 3.517 3.540 3.506 3.517 155,635 3.5162 0.00%
2018-06-05 0 6.220 6.220 6.300 6.110 6.170 154,000 946,340 6.1451 3.517 3.517 3.562 3.455 3.489 272,362 3.4746 1.63%
2018-06-04 0 6.120 6.110 6.200 6.110 6.110 12,002 73,332 6.1100 3.460 3.455 3.506 3.455 3.455 21,227 3.4547 0.16%
2018-06-01 0 6.110 6.110 6.190 6.100 6.150 78,000 478,020 6.1285 3.455 3.455 3.500 3.449 3.477 137,949 3.4652 0.16%
2018-05-31 0 6.100 6.090 6.140 6.070 6.100 66,000 402,140 6.0930 3.449 3.443 3.472 3.432 3.449 116,726 3.4451 1.67%
2018-05-30 0 6.000 5.980 6.000 5.990 6.020 44,000 264,040 6.0009 3.393 3.381 3.393 3.387 3.404 77,818 3.3931 -0.17%
2018-05-29 0 6.010 5.990 6.010 6.010 6.010 2,000 12,020 6.0100 3.398 3.387 3.398 3.398 3.398 3,537 3.3982 0.00%
2018-05-28 0 6.010 6.010 6.020 6.000 6.020 72,000 432,840 6.0117 3.398 3.398 3.404 3.393 3.404 127,338 3.3991 0.33%
2018-05-25 0 5.990 5.990 6.040 5.990 6.010 64,000 384,600 6.0094 3.387 3.387 3.415 3.387 3.398 113,189 3.3978 -0.83%
2018-05-24 0 6.040 6.040 6.080 6.040 6.090 147,100 889,165 6.0446 3.415 3.415 3.438 3.415 3.443 260,158 3.4178 -0.17%
2018-05-23 0 6.050 6.050 6.100 6.050 6.060 174,000 1,053,380 6.0539 3.421 3.421 3.449 3.421 3.426 307,733 3.4230 -0.17%
2018-05-21 0 6.060 6.020 6.100 6.050 6.060 16,000 96,920 6.0575 3.426 3.404 3.449 3.421 3.426 28,297 3.4251 0.17%
2018-05-18 0 6.050 6.040 6.090 6.000 6.050 36,000 217,300 6.0361 3.421 3.415 3.443 3.393 3.421 63,669 3.4130 0.17%
2018-05-17 0 6.040 5.990 6.040 6.120 6.120 4,000 24,480 6.1200 3.415 3.387 3.415 3.460 3.460 7,074 3.4604 0.67%
2018-05-16 0 6.000 5.980 6.000 5.950 6.000 264,000 1,580,360 5.9862 3.393 3.381 3.393 3.364 3.393 466,906 3.3848 -0.83%
2018-05-15 0 6.050 6.030 6.100 6.000 6.050 44,000 265,000 6.0227 3.421 3.410 3.449 3.393 3.421 77,818 3.4054 0.50%
2018-05-14 0 6.020 6.000 6.030 6.000 6.030 14,000 84,100 6.0071 3.404 3.393 3.410 3.393 3.410 24,760 3.3966 0.33%
2018-05-11 0 6.000 5.960 6.090 6.000 6.000 12,000 72,000 6.0000 3.393 3.370 3.443 3.393 3.393 21,223 3.3925 1.01%
2018-05-10 0 6.140 6.100 6.150 5.950 6.150 308,000 1,867,500 6.0633 3.359 3.337 3.364 3.255 3.364 563,064 3.3167 2.33%
2018-05-09 0 6.000 5.980 6.000 5.950 6.000 284,000 1,703,740 5.9991 3.282 3.271 3.282 3.255 3.282 519,189 3.2815 0.17%
2018-05-08 0 5.990 5.990 6.000 5.990 5.990 2,000 11,980 5.9900 3.277 3.277 3.282 3.277 3.277 3,656 3.2766 0.00%
2018-05-07 0 5.990 5.950 6.000 5.990 6.120 90,000 543,480 6.0387 3.277 3.255 3.282 3.277 3.348 164,532 3.3032 0.67%
2018-05-04 0 5.950 5.950 5.990 5.950 6.100 208,000 1,255,060 6.0339 3.255 3.255 3.277 3.255 3.337 380,251 3.3006 -2.78%
2018-05-03 0 6.120 6.110 6.120 6.080 6.170 138,000 842,180 6.1028 3.348 3.342 3.348 3.326 3.375 252,282 3.3382 0.33%
2018-05-02 0 6.100 6.080 6.100 6.000 6.100 50,000 302,560 6.0512 3.337 3.326 3.337 3.282 3.337 91,407 3.3100 2.52%
2018-04-30 0 5.950 5.950 6.000 - - 0 0 - 3.255 3.255 3.282 - - 0 - 0.00%
2018-04-27 0 5.950 5.950 5.990 5.900 5.990 60,000 355,860 5.9310 3.255 3.255 3.277 3.227 3.277 109,688 3.2443 0.85%
2018-04-26 0 5.900 5.900 6.060 5.900 5.910 20,000 118,040 5.9020 3.227 3.227 3.315 3.227 3.233 36,563 3.2284 -0.67%
2018-04-25 0 5.940 5.920 6.100 5.920 5.940 30,000 178,000 5.9333 3.249 3.238 3.337 3.238 3.249 54,844 3.2456 0.34%
2018-04-24 0 5.920 5.920 6.000 5.900 5.940 64,000 378,940 5.9209 3.238 3.238 3.282 3.227 3.249 117,000 3.2388 -0.50%
2018-04-23 0 5.950 5.930 6.000 5.950 5.950 20,000 119,000 5.9500 3.255 3.244 3.282 3.255 3.255 36,563 3.2547 -0.83%
2018-04-20 0 6.000 5.930 6.000 5.950 6.000 54,000 323,100 5.9833 3.282 3.244 3.282 3.255 3.282 98,719 3.2729 0.00%
2018-04-19 0 6.000 5.980 6.100 5.940 6.000 72,000 430,360 5.9772 3.282 3.271 3.337 3.249 3.282 131,625 3.2696 1.69%
2018-04-18 0 5.900 5.900 6.000 5.850 5.910 158,000 930,920 5.8919 3.227 3.227 3.282 3.200 3.233 288,845 3.2229 -0.51%
2018-04-17 0 5.930 5.930 5.950 5.830 5.960 152,000 901,980 5.9341 3.244 3.244 3.255 3.189 3.260 277,876 3.2460 0.85%
2018-04-16 0 5.880 5.880 5.990 5.850 5.910 102,000 599,940 5.8818 3.216 3.216 3.277 3.200 3.233 186,469 3.2174 -1.84%
2018-04-13 0 5.990 5.950 6.010 5.950 6.010 98,000 585,600 5.9755 3.277 3.255 3.288 3.255 3.288 179,157 3.2686 -0.33%
2018-04-12 0 6.010 6.010 6.030 6.010 6.010 48,000 288,480 6.0100 3.288 3.288 3.298 3.288 3.288 87,750 3.2875 0.00%
2018-04-11 0 6.010 6.000 6.010 6.010 6.070 30,000 180,680 6.0227 3.288 3.282 3.288 3.288 3.320 54,844 3.2944 -0.17%
2018-04-10 0 6.020 6.000 6.040 5.960 6.060 66,000 396,520 6.0079 3.293 3.282 3.304 3.260 3.315 120,657 3.2864 2.03%
2018-04-09 0 5.900 5.900 5.970 5.900 5.900 26,461 156,096 5.8991 3.227 3.227 3.266 3.227 3.227 48,374 3.2268 0.85%
2018-04-06 0 5.850 5.850 5.900 5.850 5.920 68,000 400,860 5.8950 3.200 3.200 3.227 3.200 3.238 124,313 3.2246 -0.34%
2018-04-04 0 5.870 5.850 5.870 5.870 6.000 50,000 296,040 5.9208 3.211 3.200 3.211 3.211 3.282 91,407 3.2387 0.00%
2018-04-03 0 5.870 5.820 5.870 5.840 5.890 74,000 434,220 5.8678 3.211 3.184 3.211 3.195 3.222 135,282 3.2097 0.34%
2018-03-29 0 5.850 5.850 5.870 5.850 5.870 20,000 117,160 5.8580 3.200 3.200 3.211 3.200 3.211 36,563 3.2044 -0.85%
2018-03-28 0 5.900 5.850 5.900 5.850 5.930 284,000 1,668,060 5.8735 3.227 3.200 3.227 3.200 3.244 519,189 3.2128 -0.84%
2018-03-27 0 5.950 5.930 5.980 5.950 6.020 26,000 156,100 6.0038 3.255 3.244 3.271 3.255 3.293 47,531 3.2841 1.19%
2018-03-26 0 5.880 5.880 5.930 5.850 5.950 98,000 576,660 5.8843 3.216 3.216 3.244 3.200 3.255 179,157 3.2187 -1.18%
2018-03-23 0 5.950 5.910 5.980 5.900 6.080 308,000 1,835,260 5.9586 3.255 3.233 3.271 3.227 3.326 563,064 3.2594 -2.62%
2018-03-22 0 6.110 6.100 6.130 6.110 6.120 20,000 122,300 6.1150 3.342 3.337 3.353 3.342 3.348 36,563 3.3449 -1.13%
2018-03-21 0 6.180 6.160 6.200 6.150 6.200 132,000 815,600 6.1788 3.381 3.370 3.391 3.364 3.391 241,313 3.3798 -1.12%
2018-03-20 0 6.250 6.240 6.280 6.200 6.300 156,000 972,320 6.2328 3.419 3.413 3.435 3.391 3.446 285,188 3.4094 -0.64%
2018-03-19 0 6.290 6.250 6.300 6.250 6.340 90,000 565,700 6.2856 3.441 3.419 3.446 3.419 3.468 164,532 3.4382 0.80%
2018-03-16 0 6.240 6.240 6.330 6.200 6.300 218,000 1,366,920 6.2703 3.413 3.413 3.463 3.391 3.446 398,532 3.4299 -1.73%
2018-03-15 0 6.350 6.330 6.350 6.300 6.430 82,000 524,080 6.3912 3.473 3.463 3.473 3.446 3.517 149,907 3.4960 1.28%
2018-03-14 0 6.270 6.270 6.350 6.260 6.310 52,000 327,580 6.2996 3.430 3.430 3.473 3.424 3.452 95,063 3.4459 -0.63%
2018-03-13 0 6.310 6.310 6.350 6.290 6.320 34,000 214,480 6.3082 3.452 3.452 3.473 3.441 3.457 62,156 3.4506 -0.94%
2018-03-12 0 6.370 6.320 6.400 6.300 6.480 120,000 762,380 6.3532 3.484 3.457 3.501 3.446 3.545 219,376 3.4752 0.00%
2018-03-09 0 6.370 6.340 6.400 6.250 6.370 142,000 897,040 6.3172 3.484 3.468 3.501 3.419 3.484 259,595 3.4555 1.27%
2018-03-08 0 6.290 6.290 6.340 6.200 6.320 418,000 2,627,220 6.2852 3.441 3.441 3.468 3.391 3.457 764,159 3.4381 -1.26%
2018-03-07 0 6.370 6.300 6.380 6.300 6.400 68,000 431,480 6.3453 3.484 3.446 3.490 3.446 3.501 124,313 3.4709 -0.47%
2018-03-06 0 6.400 6.370 6.400 6.350 6.560 306,000 1,969,880 6.4375 3.501 3.484 3.501 3.473 3.588 559,408 3.5214 1.75%
2018-03-05 0 6.290 6.240 6.300 6.190 6.400 190,000 1,190,620 6.2664 3.441 3.413 3.446 3.386 3.501 347,345 3.4278 -1.72%
2018-03-02 0 6.400 6.400 6.450 6.380 6.580 228,000 1,476,380 6.4754 3.501 3.501 3.528 3.490 3.599 416,814 3.5421 -2.74%
2018-03-01 0 6.580 6.570 6.610 6.570 6.890 1,068,000 7,151,580 6.6962 3.599 3.594 3.616 3.594 3.769 1,952,443 3.6629 -1.05%
2018-02-28 0 6.650 6.610 6.650 6.500 6.780 1,078,000 7,184,220 6.6644 3.638 3.616 3.638 3.556 3.709 1,970,725 3.6455 1.53%
2018-02-27 0 6.550 6.550 6.590 6.330 6.550 316,000 2,040,480 6.4572 3.583 3.583 3.605 3.463 3.583 577,689 3.5321 2.02%
2018-02-26 0 6.420 6.380 6.490 6.310 6.490 96,000 614,780 6.4040 3.512 3.490 3.550 3.452 3.550 175,501 3.5030 -1.08%
2018-02-23 0 6.490 6.420 6.490 6.300 6.490 400,000 2,557,600 6.3940 3.550 3.512 3.550 3.446 3.550 731,252 3.4976 4.01%
2018-02-22 0 6.240 6.160 6.280 6.150 6.280 60,000 372,840 6.2140 3.413 3.370 3.435 3.364 3.435 109,688 3.3991 -0.16%
2018-02-21 0 6.250 6.230 6.240 6.200 6.270 32,000 199,900 6.2469 3.419 3.408 3.413 3.391 3.430 58,500 3.4171 0.48%
2018-02-20 0 6.220 6.230 6.300 6.060 6.220 148,000 905,500 6.1182 3.402 3.408 3.446 3.315 3.402 270,563 3.3467 0.48%
2018-02-15 0 6.190 6.060 6.200 6.020 6.190 28,000 170,420 6.0864 3.386 3.315 3.391 3.293 3.386 51,188 3.3293 1.31%
2018-02-14 0 6.110 6.010 6.200 6.000 6.110 42,000 252,880 6.0210 3.342 3.288 3.391 3.282 3.342 76,781 3.2935 0.99%
2018-02-13 0 6.050 6.050 6.060 6.000 6.210 170,000 1,037,040 6.1002 3.309 3.309 3.315 3.282 3.397 310,782 3.3369 2.20%
2018-02-12 0 5.920 5.920 6.000 5.740 6.000 182,000 1,068,700 5.8720 3.238 3.238 3.282 3.140 3.282 332,720 3.2120 4.59%
2018-02-09 0 5.660 5.710 5.790 5.590 6.010 228,000 1,307,540 5.7348 3.096 3.123 3.167 3.058 3.288 416,814 3.1370 -5.82%
2018-02-08 0 6.010 6.010 6.200 6.000 6.010 12,000 72,060 6.0050 3.288 3.288 3.391 3.282 3.288 21,938 3.2848 0.67%
2018-02-07 0 5.970 5.970 6.000 5.950 6.200 566,000 3,422,640 6.0471 3.266 3.266 3.282 3.255 3.391 1,034,722 3.3078 0.51%
2018-02-06 0 5.940 5.890 5.940 5.890 6.080 734,000 4,373,420 5.9583 3.249 3.222 3.249 3.222 3.326 1,341,848 3.2593 -4.96%
2018-02-05 0 6.250 6.210 6.250 6.080 6.290 182,000 1,128,440 6.2002 3.419 3.397 3.419 3.326 3.441 332,720 3.3916 -1.42%
2018-02-02 0 6.340 6.280 6.350 6.210 6.340 140,000 882,080 6.3006 3.468 3.435 3.473 3.397 3.468 255,938 3.4465 1.28%
2018-02-01 0 6.260 6.260 6.300 6.250 6.420 174,000 1,097,380 6.3068 3.424 3.424 3.446 3.419 3.512 318,095 3.4499 0.00%
2018-01-31 0 6.260 6.260 6.330 6.250 6.600 1,044,000 6,628,320 6.3490 3.424 3.424 3.463 3.419 3.610 1,908,568 3.4729 -4.57%
2018-01-30 0 6.560 6.510 6.580 6.250 6.770 754,000 4,890,660 6.4863 3.588 3.561 3.599 3.419 3.703 1,378,410 3.5480 -1.80%
2018-01-29 0 6.680 6.650 6.700 5.800 6.810 7,076,000 45,206,950 6.3888 3.654 3.638 3.665 3.173 3.725 12,935,852 3.4947 15.97%
2018-01-26 0 5.760 5.730 5.760 5.600 5.760 232,000 1,324,140 5.7075 3.151 3.134 3.151 3.063 3.151 424,126 3.1220 2.13%
2018-01-25 0 5.640 5.600 5.640 5.480 5.640 340,000 1,892,040 5.5648 3.085 3.063 3.085 2.998 3.085 621,564 3.0440 2.92%
2018-01-24 0 5.480 5.450 5.490 5.440 5.570 180,000 987,120 5.4840 2.998 2.981 3.003 2.976 3.047 329,063 2.9998 -0.72%
2018-01-23 0 5.520 5.520 5.570 5.500 5.580 82,000 453,100 5.5256 3.019 3.019 3.047 3.009 3.052 149,907 3.0225 0.91%
2018-01-22 0 5.470 5.460 5.470 5.430 5.500 116,000 631,840 5.4469 2.992 2.987 2.992 2.970 3.009 212,063 2.9795 -0.55%
2018-01-19 0 5.500 5.500 5.580 5.500 5.550 108,000 595,640 5.5152 3.009 3.009 3.052 3.009 3.036 197,438 3.0168 0.00%
2018-01-18 0 5.500 5.470 5.500 5.480 5.640 244,000 1,353,740 5.5481 3.009 2.992 3.009 2.998 3.085 446,064 3.0349 -0.54%
2018-01-17 0 5.530 5.480 5.540 5.430 5.560 358,000 1,976,680 5.5215 3.025 2.998 3.030 2.970 3.041 654,471 3.0203 -1.25%
2018-01-16 0 5.600 5.520 5.600 5.480 5.620 178,000 990,200 5.5629 3.063 3.019 3.063 2.998 3.074 325,407 3.0430 0.00%
2018-01-15 0 5.600 5.560 5.600 5.550 5.700 202,000 1,135,320 5.6204 3.063 3.041 3.063 3.036 3.118 369,282 3.0744 -0.18%
2018-01-12 0 5.610 5.610 5.650 5.610 5.680 60,000 339,160 5.6527 3.069 3.069 3.091 3.069 3.107 109,688 3.0920 -1.23%
2018-01-11 0 5.680 5.680 5.700 5.580 5.740 150,000 855,120 5.7008 3.107 3.107 3.118 3.052 3.140 274,220 3.1184 1.79%
2018-01-10 0 5.580 5.520 5.650 5.520 5.670 102,000 570,580 5.5939 3.052 3.019 3.091 3.019 3.102 186,469 3.0599 1.45%
2018-01-09 0 5.500 5.500 5.560 5.500 5.570 84,000 464,040 5.5243 3.009 3.009 3.041 3.009 3.047 153,563 3.0218 -0.72%
2018-01-08 0 5.540 5.540 5.580 5.520 5.640 318,000 1,782,980 5.6069 3.030 3.030 3.052 3.019 3.085 581,346 3.0670 -1.77%
2018-01-05 0 5.640 5.620 5.700 5.590 5.700 210,000 1,184,200 5.6390 3.085 3.074 3.118 3.058 3.118 383,907 3.0846 0.00%
2018-01-04 0 5.640 5.640 5.700 5.630 5.700 64,000 364,400 5.6938 3.085 3.085 3.118 3.080 3.118 117,000 3.1145 -1.05%
2018-01-03 0 5.700 5.650 5.700 5.640 5.800 100,000 572,460 5.7246 3.118 3.091 3.118 3.085 3.173 182,813 3.1314 0.18%
2018-01-02 0 5.690 5.680 5.690 5.610 5.720 536,000 3,050,800 5.6918 3.112 3.107 3.112 3.069 3.129 979,878 3.1134 1.43%
2017-12-29 0 5.610 5.600 5.620 5.450 5.730 737,000 4,121,120 5.5918 3.069 3.063 3.074 2.981 3.134 1,347,332 3.0587 4.66%
2017-12-28 0 5.360 5.320 5.360 5.340 5.430 212,000 1,143,760 5.3951 2.932 2.910 2.932 2.921 2.970 387,564 2.9512 0.19%
2017-12-27 0 5.350 5.320 5.350 5.250 5.350 94,000 498,660 5.3049 2.926 2.910 2.926 2.872 2.926 171,844 2.9018 0.94%
2017-12-22 0 5.300 5.290 5.300 5.180 5.300 160,000 834,600 5.2163 2.899 2.894 2.899 2.833 2.899 292,501 2.8533 2.12%
2017-12-21 0 5.190 5.080 5.190 5.080 5.190 28,030 144,232 5.1456 2.839 2.779 2.839 2.779 2.839 51,242 2.8147 0.97%
2017-12-20 0 5.140 5.140 5.150 5.090 5.140 32,000 163,300 5.1031 2.812 2.812 2.817 2.784 2.812 58,500 2.7914 -0.39%
2017-12-19 0 5.160 5.110 5.190 5.080 5.170 46,000 235,320 5.1157 2.823 2.795 2.839 2.779 2.828 84,094 2.7983 -0.58%
2017-12-18 0 5.190 5.100 5.190 - - 0 0 - 2.839 2.790 2.839 - - 0 - 0.00%
2017-12-15 0 5.190 5.140 5.190 5.130 5.270 62,000 323,500 5.2177 2.839 2.812 2.839 2.806 2.883 113,344 2.8541 -1.33%
2017-12-14 0 5.260 5.220 5.270 5.270 5.300 70,000 369,160 5.2737 2.877 2.855 2.883 2.883 2.899 127,969 2.8848 -0.75%
2017-12-13 0 5.300 5.260 5.290 5.060 5.340 170,000 887,360 5.2198 2.899 2.877 2.894 2.768 2.921 310,782 2.8552 3.72%
2017-12-12 0 5.110 5.080 5.200 5.080 5.190 28,000 143,540 5.1264 2.795 2.779 2.844 2.779 2.839 51,188 2.8042 -0.78%
2017-12-11 0 5.150 5.150 5.250 5.140 5.160 124,000 638,480 5.1490 2.817 2.817 2.872 2.812 2.823 226,688 2.8166 -0.96%
2017-12-08 0 5.200 5.170 5.230 4.950 5.270 1,124,000 5,662,640 5.0379 2.844 2.828 2.861 2.708 2.883 2,054,819 2.7558 3.17%
2017-12-07 0 5.040 5.030 5.050 4.930 5.050 344,000 1,729,480 5.0276 2.757 2.751 2.762 2.697 2.762 628,877 2.7501 -1.37%
2017-12-06 0 5.110 5.110 5.130 5.040 5.550 870,000 4,495,320 5.1670 2.795 2.795 2.806 2.757 3.036 1,590,474 2.8264 -7.09%
2017-12-05 0 5.500 5.480 5.500 5.340 5.740 934,000 5,163,640 5.5285 3.009 2.998 3.009 2.921 3.140 1,707,474 3.0241 3.19%
2017-12-04 0 5.330 5.330 5.350 5.110 5.380 894,000 4,718,100 5.2775 2.916 2.916 2.926 2.795 2.943 1,634,349 2.8868 5.34%
2017-12-01 0 5.060 5.050 5.080 4.940 5.120 1,108,000 5,568,280 5.0255 2.768 2.762 2.779 2.702 2.801 2,025,569 2.7490 3.48%
2017-11-30 0 4.890 4.870 4.900 4.880 4.910 48,000 234,880 4.8933 2.675 2.664 2.680 2.669 2.686 87,750 2.6767 -0.41%
2017-11-29 0 4.910 4.910 4.930 4.880 4.960 648,000 3,193,240 4.9278 2.686 2.686 2.697 2.669 2.713 1,184,629 2.6956 0.00%
2017-11-28 0 4.910 4.870 4.910 4.680 5.030 820,000 3,963,180 4.8331 2.686 2.664 2.686 2.560 2.751 1,499,067 2.6438 6.28%
2017-11-27 0 4.620 4.570 4.620 4.490 4.620 286,000 1,306,580 4.5685 2.527 2.500 2.527 2.456 2.527 522,845 2.4990 2.21%
2017-11-24 0 4.520 4.470 4.530 4.450 4.620 262,000 1,176,640 4.4910 2.472 2.445 2.478 2.434 2.527 478,970 2.4566 1.80%
2017-11-23 0 4.440 4.390 4.440 4.380 4.440 208,000 916,240 4.4050 2.429 2.401 2.429 2.396 2.429 380,251 2.4096 0.91%
2017-11-22 0 4.400 4.360 4.500 4.330 4.400 222,000 968,720 4.3636 2.407 2.385 2.462 2.369 2.407 405,845 2.3869 1.38%
2017-11-21 0 4.340 4.310 4.350 4.310 4.350 1,426,000 6,201,840 4.3491 2.374 2.358 2.379 2.358 2.379 2,606,914 2.3790 -0.23%
2017-11-20 0 4.350 4.350 4.380 4.350 4.390 20,000 87,180 4.3590 2.379 2.379 2.396 2.379 2.401 36,563 2.3844 0.00%
2017-11-17 0 4.350 4.330 4.380 4.350 4.380 606,000 2,644,450 4.3638 2.379 2.369 2.396 2.379 2.396 1,107,847 2.3870 1.16%
2017-11-16 0 4.300 4.290 4.350 4.290 4.310 1,160,000 4,988,060 4.3001 2.352 2.347 2.379 2.347 2.358 2,120,631 2.3522 0.00%
2017-11-15 0 4.300 4.300 4.330 4.290 4.380 310,000 1,336,580 4.3115 2.352 2.352 2.369 2.347 2.396 566,720 2.3584 -1.38%
2017-11-14 0 4.360 4.320 4.360 4.360 4.400 44,000 192,660 4.3786 2.385 2.363 2.385 2.385 2.407 80,438 2.3951 0.69%
2017-11-13 0 4.330 4.310 4.330 4.310 4.400 96,000 418,360 4.3579 2.369 2.358 2.369 2.358 2.407 175,501 2.3838 -1.59%
2017-11-10 0 4.400 4.360 4.400 4.390 4.470 2,414,000 10,622,660 4.4004 2.407 2.385 2.407 2.401 2.445 4,413,107 2.4071 -1.35%
2017-11-09 0 4.460 4.350 4.460 4.400 4.490 46,000 203,080 4.4148 2.440 2.379 2.440 2.407 2.456 84,094 2.4149 -0.45%
2017-11-08 0 4.480 4.470 4.520 - - 0 0 - 2.451 2.445 2.472 - - 0 - 0.00%
2017-11-07 0 4.480 4.480 4.530 4.480 4.540 380,000 1,710,180 4.5005 2.451 2.451 2.478 2.451 2.483 694,690 2.4618 0.00%
2017-11-06 0 4.480 4.420 4.480 4.400 4.480 126,000 562,020 4.4605 2.451 2.418 2.451 2.407 2.451 230,344 2.4399 1.59%
2017-11-03 0 4.410 4.410 4.470 4.410 4.480 322,000 1,434,180 4.4540 2.412 2.412 2.445 2.412 2.451 588,658 2.4364 0.00%
2017-11-02 0 4.410 4.360 4.410 4.350 4.420 104,000 455,180 4.3767 2.412 2.385 2.412 2.379 2.418 190,126 2.3941 1.85%
2017-11-01 0 4.330 4.320 4.340 4.310 4.350 258,000 1,120,980 4.3449 2.369 2.363 2.374 2.358 2.379 471,658 2.3767 -0.46%
2017-10-31 0 4.350 4.290 4.350 4.280 4.350 274,000 1,186,180 4.3291 2.379 2.347 2.379 2.341 2.379 500,908 2.3681 0.93%
2017-10-30 0 4.310 4.300 4.320 4.300 4.320 26,000 112,080 4.3108 2.358 2.352 2.363 2.352 2.363 47,531 2.3580 0.00%
2017-10-27 0 4.310 4.290 4.350 - - 0 0 - 2.358 2.347 2.379 - - 0 - 0.00%
2017-10-26 0 4.310 4.300 4.310 4.300 4.310 36,000 155,060 4.3072 2.358 2.352 2.358 2.352 2.358 65,813 2.3561 0.00%
2017-10-25 0 4.310 4.310 4.350 4.300 4.350 54,000 233,920 4.3319 2.358 2.358 2.379 2.352 2.379 98,719 2.3696 -1.15%
2017-10-24 0 4.360 4.300 4.360 4.290 4.360 1,044,000 4,491,360 4.3021 2.385 2.352 2.385 2.347 2.385 1,908,568 2.3533 -0.68%
2017-10-23 0 4.390 4.350 4.390 - - 0 0 - 2.401 2.379 2.401 - - 0 - 0.00%
2017-10-20 0 4.390 4.300 4.430 4.310 4.390 74,000 322,460 4.3576 2.401 2.352 2.423 2.358 2.401 135,282 2.3836 1.86%
2017-10-19 0 4.310 4.310 4.400 4.310 4.410 48,000 209,920 4.3733 2.358 2.358 2.407 2.358 2.412 87,750 2.3922 -3.79%
2017-10-18 0 4.480 4.400 4.480 4.370 4.500 280,000 1,244,920 4.4461 2.451 2.407 2.451 2.390 2.462 511,877 2.4321 2.75%
2017-10-17 0 4.360 4.360 4.380 4.360 4.360 4,000 17,440 4.3600 2.385 2.385 2.396 2.385 2.385 7,313 2.3850 0.00%
2017-10-16 0 4.360 4.360 4.380 4.320 4.360 182,000 789,820 4.3397 2.385 2.385 2.396 2.363 2.385 332,720 2.3738 0.93%
2017-10-13 0 4.320 4.320 4.330 4.280 4.320 104,000 447,800 4.3058 2.363 2.363 2.369 2.341 2.363 190,126 2.3553 0.00%
2017-10-12 0 4.320 4.290 4.320 4.260 4.320 100,000 430,600 4.3060 2.363 2.347 2.363 2.330 2.363 182,813 2.3554 0.93%
2017-10-11 0 4.280 4.190 4.300 4.190 4.300 38,000 160,580 4.2258 2.341 2.292 2.352 2.292 2.352 69,469 2.3115 -0.47%
2017-10-10 0 4.300 4.240 4.300 4.300 4.310 54,000 232,600 4.3074 2.352 2.319 2.352 2.352 2.358 98,719 2.3562 0.23%
2017-10-09 0 4.290 4.250 4.290 4.290 4.320 148,000 637,200 4.3054 2.347 2.325 2.347 2.347 2.363 270,563 2.3551 -0.23%
2017-10-06 0 4.300 4.270 4.300 4.260 4.310 192,000 824,800 4.2958 2.352 2.336 2.352 2.330 2.358 351,001 2.3499 -0.23%
2017-10-04 0 4.310 4.280 4.310 4.300 4.310 76,000 327,120 4.3042 2.358 2.341 2.358 2.352 2.358 138,938 2.3544 -0.69%
2017-10-03 0 4.340 4.300 4.340 4.300 4.350 198,000 859,020 4.3385 2.374 2.352 2.374 2.352 2.379 361,970 2.3732 0.70%
2017-09-29 0 4.310 4.280 4.330 4.300 4.310 24,000 103,420 4.3092 2.358 2.341 2.369 2.352 2.358 43,875 2.3571 0.00%
2017-09-28 0 4.310 4.270 4.330 4.300 4.350 72,000 310,960 4.3189 2.358 2.336 2.369 2.352 2.379 131,625 2.3625 -0.23%
2017-09-27 0 4.320 4.320 4.350 4.320 4.360 76,000 329,400 4.3342 2.363 2.363 2.379 2.363 2.385 138,938 2.3708 -1.37%
2017-09-26 0 4.380 4.350 4.390 4.390 4.390 2,000 8,780 4.3900 2.396 2.379 2.401 2.401 2.401 3,656 2.4014 1.39%
2017-09-25 0 4.320 4.320 4.400 4.320 4.420 216,000 944,100 4.3708 2.363 2.363 2.407 2.363 2.418 394,876 2.3909 -3.79%
2017-09-22 0 4.490 4.430 4.510 4.420 4.600 186,000 835,140 4.4900 2.456 2.423 2.467 2.418 2.516 340,032 2.4561 -1.32%
2017-09-21 0 4.550 4.520 4.600 4.550 4.700 170,000 785,080 4.6181 2.489 2.472 2.516 2.489 2.571 310,782 2.5261 -2.78%
2017-09-20 0 4.680 4.650 4.680 4.380 4.700 534,000 2,468,980 4.6236 2.560 2.544 2.560 2.396 2.571 976,222 2.5291 6.85%
2017-09-19 0 4.380 4.370 4.380 4.350 4.380 60,000 262,320 4.3720 2.396 2.390 2.396 2.379 2.396 109,688 2.3915 0.23%
2017-09-18 0 4.370 4.370 4.380 4.370 4.420 136,000 596,140 4.3834 2.390 2.390 2.396 2.390 2.418 248,626 2.3977 -0.68%
2017-09-15 0 4.400 4.380 4.400 4.370 4.400 154,000 676,300 4.3916 2.407 2.396 2.407 2.390 2.407 281,532 2.4022 0.00%
2017-09-14 0 4.400 4.360 4.400 4.350 4.440 92,000 402,500 4.3750 2.407 2.385 2.407 2.379 2.429 168,188 2.3932 -0.23%
2017-09-13 0 4.410 4.390 4.410 4.380 4.430 264,000 1,162,620 4.4039 2.412 2.401 2.412 2.396 2.423 482,626 2.4089 -0.45%
2017-09-12 0 4.430 4.360 4.430 4.400 4.450 426,000 1,883,000 4.4202 2.423 2.385 2.423 2.407 2.434 778,784 2.4179 -0.45%
2017-09-11 0 4.450 4.440 4.450 4.260 4.450 280,000 1,233,680 4.4060 2.434 2.429 2.434 2.330 2.434 511,877 2.4101 4.46%
2017-09-08 0 4.360 4.360 4.390 4.350 4.390 78,000 340,860 4.3700 2.330 2.330 2.346 2.325 2.346 145,941 2.3356 -0.23%
2017-09-07 0 4.370 4.360 4.370 4.340 4.370 272,000 1,187,020 4.3640 2.336 2.330 2.336 2.320 2.336 508,924 2.3324 0.69%
2017-09-06 0 4.340 4.330 4.350 4.330 4.380 376,000 1,631,500 4.3391 2.320 2.314 2.325 2.314 2.341 703,513 2.3191 -0.23%
2017-09-05 0 4.350 4.350 4.380 4.340 4.380 508,000 2,211,320 4.3530 2.325 2.325 2.341 2.320 2.341 950,491 2.3265 0.00%
2017-09-04 0 4.350 4.350 4.380 4.320 4.400 150,000 650,800 4.3387 2.325 2.325 2.341 2.309 2.352 280,657 2.3188 0.69%
2017-09-01 0 4.320 4.320 4.350 4.310 4.400 96,000 417,940 4.3535 2.309 2.309 2.325 2.304 2.352 179,620 2.3268 -1.37%
2017-08-31 0 4.380 4.340 4.390 4.340 4.410 166,000 723,000 4.3554 2.341 2.320 2.346 2.320 2.357 310,593 2.3278 1.15%
2017-08-30 0 4.330 4.320 4.360 4.280 4.330 252,000 1,089,620 4.3239 2.314 2.309 2.330 2.287 2.314 471,503 2.3109 0.70%
2017-08-29 0 4.300 4.290 4.340 4.280 4.330 430,000 1,848,620 4.2991 2.298 2.293 2.320 2.287 2.314 804,549 2.2977 -0.23%
2017-08-28 0 4.310 4.310 4.330 4.300 4.350 362,000 1,567,400 4.3298 2.304 2.304 2.314 2.298 2.325 677,318 2.3141 -0.46%
2017-08-25 0 4.330 4.320 4.330 4.300 4.330 692,000 2,987,040 4.3165 2.314 2.309 2.314 2.298 2.314 1,294,763 2.3070 0.46%
2017-08-24 0 4.310 4.300 4.350 4.250 4.310 234,600 1,003,572 4.2778 2.304 2.298 2.325 2.271 2.304 438,947 2.2863 -1.15%
2017-08-22 0 4.360 4.360 4.400 4.350 4.410 288,000 1,261,160 4.3790 2.330 2.330 2.352 2.325 2.357 538,861 2.3404 -0.91%
2017-08-21 0 4.400 4.380 4.410 4.250 4.510 2,164,000 9,527,340 4.4027 2.352 2.341 2.357 2.271 2.410 4,048,940 2.3530 3.53%
2017-08-18 0 4.250 4.200 4.300 4.150 4.250 360,000 1,502,360 4.1732 2.271 2.245 2.298 2.218 2.271 673,576 2.2304 0.00%
2017-08-17 0 4.250 4.230 4.250 4.210 4.260 140,000 592,300 4.2307 2.271 2.261 2.271 2.250 2.277 261,946 2.2612 0.95%
2017-08-16 0 4.210 4.200 4.250 4.190 4.250 356,000 1,495,640 4.2012 2.250 2.245 2.271 2.239 2.271 666,092 2.2454 0.48%
2017-08-15 0 4.190 4.190 4.200 4.160 4.250 274,000 1,148,760 4.1926 2.239 2.239 2.245 2.223 2.271 512,666 2.2408 0.48%
2017-08-14 0 4.170 4.120 4.250 4.150 4.250 148,000 620,540 4.1928 2.229 2.202 2.271 2.218 2.271 276,915 2.2409 -0.48%
2017-08-11 0 4.190 4.110 4.200 4.150 4.260 272,000 1,144,860 4.2090 2.239 2.197 2.245 2.218 2.277 508,924 2.2496 -2.33%
2017-08-10 0 4.290 4.240 4.300 4.200 4.320 66,000 279,660 4.2373 2.293 2.266 2.298 2.245 2.309 123,489 2.2647 0.70%
2017-08-09 0 4.260 4.260 4.320 4.260 4.260 8,000 34,080 4.2600 2.277 2.277 2.309 2.277 2.277 14,968 2.2768 -1.62%
2017-08-08 0 4.330 4.280 4.340 4.260 4.330 118,000 505,240 4.2817 2.314 2.287 2.320 2.277 2.314 220,783 2.2884 -0.92%
2017-08-07 0 4.370 4.330 4.350 4.350 4.410 80,000 351,660 4.3958 2.336 2.314 2.325 2.325 2.357 149,684 2.3494 0.00%
2017-08-04 0 4.370 4.290 4.370 4.300 4.380 174,000 758,780 4.3608 2.336 2.293 2.336 2.298 2.341 325,562 2.3307 -1.35%
2017-08-03 0 4.430 4.370 4.500 4.360 4.530 108,000 481,000 4.4537 2.368 2.336 2.405 2.330 2.421 202,073 2.3803 -0.89%
2017-08-02 0 4.470 4.460 4.470 4.470 4.510 60,000 269,060 4.4843 2.389 2.384 2.389 2.389 2.410 112,263 2.3967 -0.67%
2017-08-01 0 4.500 4.470 4.500 4.460 4.500 16,000 71,720 4.4825 2.405 2.389 2.405 2.384 2.405 29,937 2.3957 1.35%
2017-07-31 0 4.440 4.440 4.480 4.400 4.500 70,000 311,320 4.4474 2.373 2.373 2.394 2.352 2.405 130,973 2.3770 -0.67%
2017-07-28 0 4.470 4.460 4.500 4.460 4.570 760,000 3,404,320 4.4794 2.389 2.384 2.405 2.384 2.442 1,421,994 2.3940 0.45%
2017-07-27 0 4.450 4.450 4.460 4.430 4.470 586,000 2,601,260 4.4390 2.378 2.378 2.384 2.368 2.389 1,096,432 2.3725 1.14%
2017-07-26 0 4.400 4.400 4.410 4.390 4.450 310,000 1,371,340 4.4237 2.352 2.352 2.357 2.346 2.378 580,024 2.3643 -0.90%
2017-07-25 0 4.440 4.430 4.440 4.400 4.550 490,000 2,170,160 4.4289 2.373 2.368 2.373 2.352 2.432 916,812 2.3671 -1.33%
2017-07-24 0 4.500 4.450 4.500 4.440 4.750 412,000 1,862,640 4.5210 2.405 2.378 2.405 2.373 2.539 770,870 2.4163 -4.26%
2017-07-21 0 4.700 4.650 4.700 4.660 5.040 1,592,000 7,737,640 4.8603 2.512 2.485 2.512 2.491 2.694 2,978,703 2.5977 -0.42%
2017-07-20 0 4.720 4.680 4.730 4.580 4.740 1,848,000 8,510,340 4.6052 2.523 2.501 2.528 2.448 2.533 3,457,690 2.4613 2.61%
2017-07-19 0 4.600 4.600 4.620 4.550 4.620 402,000 1,841,520 4.5809 2.459 2.459 2.469 2.432 2.469 752,160 2.4483 0.44%
2017-07-18 0 4.580 4.580 4.600 4.500 4.600 294,000 1,342,800 4.5673 2.448 2.448 2.459 2.405 2.459 550,087 2.4411 0.00%
2017-07-17 0 4.580 4.570 4.630 4.420 4.620 382,000 1,736,120 4.5448 2.448 2.442 2.475 2.362 2.469 714,739 2.4290 3.15%
2017-07-14 0 4.440 4.440 4.470 4.300 4.540 368,000 1,631,920 4.4346 2.373 2.373 2.389 2.298 2.426 688,544 2.3701 3.26%
2017-07-13 0 4.300 4.250 4.300 4.250 4.300 118,000 503,420 4.2663 2.298 2.271 2.298 2.271 2.298 220,783 2.2802 1.18%
2017-07-12 0 4.250 4.250 4.290 4.230 4.320 152,000 649,080 4.2703 2.271 2.271 2.293 2.261 2.309 284,399 2.2823 -1.39%
2017-07-11 0 4.310 4.280 4.310 4.300 4.350 122,000 525,800 4.3098 2.304 2.287 2.304 2.298 2.325 228,267 2.3034 -0.92%
2017-07-10 0 4.350 4.340 4.360 4.350 4.460 298,000 1,314,140 4.4099 2.325 2.320 2.330 2.325 2.384 557,571 2.3569 1.40%
2017-07-07 0 4.290 4.290 4.320 4.230 4.370 302,000 1,298,560 4.2999 2.293 2.293 2.309 2.261 2.336 565,055 2.2981 0.47%
2017-07-06 0 4.270 4.260 4.270 4.070 4.340 284,000 1,184,440 4.1706 2.282 2.277 2.282 2.175 2.320 531,377 2.2290 4.66%
2017-07-05 0 4.080 4.080 4.110 4.050 4.110 220,000 899,960 4.0907 2.181 2.181 2.197 2.165 2.197 411,630 2.1863 -0.49%
2017-07-04 0 4.100 4.060 4.110 4.060 4.100 292,000 1,191,860 4.0817 2.191 2.170 2.197 2.170 2.191 546,345 2.1815 1.49%
2017-07-03 0 4.040 3.980 4.040 4.000 4.090 74,000 299,960 4.0535 2.159 2.127 2.159 2.138 2.186 138,457 2.1664 -0.25%
2017-06-30 0 4.050 4.050 4.100 3.970 4.000 54,000 216,060 4.0011 2.165 2.165 2.191 2.122 2.138 101,036 2.1384 1.50%
2017-06-29 0 3.990 3.980 3.990 3.980 4.000 196,000 780,600 3.9827 2.132 2.127 2.132 2.127 2.138 366,725 2.1286 -1.48%
2017-06-28 0 4.050 4.010 4.050 4.000 4.060 26,000 105,400 4.0538 2.165 2.143 2.165 2.138 2.170 48,647 2.1666 -0.74%
2017-06-27 0 4.080 4.050 4.080 4.080 4.120 58,000 236,800 4.0828 2.181 2.165 2.181 2.181 2.202 108,521 2.1821 0.00%
2017-06-26 0 4.080 4.080 4.120 4.050 4.120 214,000 877,280 4.0994 2.181 2.181 2.202 2.165 2.202 400,404 2.1910 0.74%
2017-06-23 0 4.050 4.020 4.100 4.050 4.080 66,000 268,800 4.0727 2.165 2.149 2.191 2.165 2.181 123,489 2.1767 0.75%
2017-06-22 0 4.020 4.020 4.100 4.020 4.110 22,000 89,500 4.0682 2.149 2.149 2.191 2.149 2.197 41,163 2.1743 0.00%
2017-06-21 0 4.020 4.000 4.020 4.020 4.070 38,000 153,620 4.0426 2.149 2.138 2.149 2.149 2.175 71,100 2.1606 -0.99%
2017-06-20 0 4.060 4.060 4.180 3.990 4.050 240,000 965,580 4.0233 2.170 2.170 2.234 2.132 2.165 449,051 2.1503 1.50%
2017-06-19 0 4.000 3.830 4.030 3.900 4.050 148,000 588,200 3.9743 2.138 2.047 2.154 2.084 2.165 276,915 2.1241 0.76%
2017-06-16 0 3.970 3.850 3.970 3.980 3.990 104,000 414,340 3.9840 2.122 2.058 2.122 2.127 2.132 194,589 2.1293 -0.75%
2017-06-15 0 4.000 4.000 4.040 3.970 4.040 682,000 2,726,600 3.9979 2.138 2.138 2.159 2.122 2.159 1,276,052 2.1367 1.01%
2017-06-14 0 3.960 3.930 3.960 3.730 4.000 936,000 3,656,580 3.9066 2.116 2.100 2.116 1.994 2.138 1,751,298 2.0879 6.45%
2017-06-13 0 3.720 3.650 3.730 3.550 3.730 400,000 1,480,480 3.7012 1.988 1.951 1.994 1.897 1.994 748,418 1.9781 2.48%
2017-06-12 0 3.630 3.610 3.740 3.610 3.800 62,026 231,278 3.7287 1.940 1.929 1.999 1.929 2.031 116,053 1.9929 0.83%
2017-06-09 0 3.600 3.600 3.650 3.600 3.650 8,446 30,565 3.6189 1.924 1.924 1.951 1.924 1.951 15,803 1.9341 -2.70%
2017-06-08 0 3.700 3.650 3.750 3.570 3.800 210,000 783,420 3.7306 1.978 1.951 2.004 1.908 2.031 392,919 1.9938 0.54%
2017-06-07 0 3.680 3.630 3.740 3.680 3.770 34,000 127,100 3.7382 1.967 1.940 1.999 1.967 2.015 63,616 1.9979 -2.13%
2017-06-06 0 3.760 3.720 3.760 3.700 3.800 66,000 248,840 3.7703 2.010 1.988 2.010 1.978 2.031 123,489 2.0151 1.35%
2017-06-05 0 3.710 3.710 3.790 3.690 3.790 108,000 402,160 3.7237 1.983 1.983 2.026 1.972 2.026 202,073 1.9902 -2.37%
2017-06-02 0 3.800 3.710 3.800 3.790 3.820 194,000 738,260 3.8055 2.031 1.983 2.031 2.026 2.042 362,983 2.0339 0.00%
2017-06-01 0 3.800 3.800 3.900 3.560 3.800 322,000 1,170,940 3.6365 2.031 2.031 2.084 1.903 2.031 602,476 1.9435 8.57%
2017-05-31 0 3.500 3.500 3.560 3.500 3.500 14,000 49,000 3.5000 1.871 1.871 1.903 1.871 1.871 26,195 1.8706 1.45%
2017-05-29 0 3.450 3.410 3.500 3.430 3.450 172,000 590,160 3.4312 1.844 1.823 1.871 1.833 1.844 321,820 1.8338 0.88%
2017-05-26 0 3.420 3.420 3.450 - - 0 0 - 1.828 1.828 1.844 - - 0 - 0.88%
2017-05-25 0 3.390 3.390 3.500 3.380 3.400 52,000 176,420 3.3927 1.812 1.812 1.871 1.806 1.817 97,294 1.8133 0.59%
2017-05-24 0 3.370 3.370 3.400 3.370 3.410 104,000 352,420 3.3887 1.801 1.801 1.817 1.801 1.823 194,589 1.8111 -0.59%
2017-05-23 0 3.390 3.390 3.450 3.380 3.380 1,139,000 3,861,170 3.3900 1.812 1.812 1.844 1.806 1.806 2,131,120 1.8118 -0.29%
2017-05-22 0 3.400 3.390 3.500 3.390 3.540 364,000 1,244,940 3.4202 1.817 1.812 1.871 1.812 1.892 681,060 1.8279 1.19%
2017-05-19 0 3.360 3.360 3.500 3.360 3.360 194,000 646,080 3.3303 1.796 1.796 1.871 1.796 1.796 362,983 1.7799 0.90%
2017-05-18 0 3.330 3.330 3.340 3.320 3.350 158,000 527,760 3.3403 1.780 1.780 1.785 1.774 1.790 295,625 1.7852 -2.06%
2017-05-17 0 3.400 3.350 3.400 3.360 3.420 74,000 252,560 3.4130 1.817 1.790 1.817 1.796 1.828 138,457 1.8241 -0.58%
2017-05-16 0 3.420 3.420 3.450 3.420 3.460 58,000 199,540 3.4403 1.828 1.828 1.844 1.828 1.849 108,521 1.8387 -0.87%
2017-05-15 0 3.450 3.380 3.450 3.450 3.460 100,000 345,160 3.4516 1.844 1.806 1.844 1.844 1.849 187,104 1.8447 0.29%
2017-05-12 0 3.440 3.440 3.460 3.440 3.500 160,000 555,880 3.4743 1.839 1.839 1.849 1.839 1.871 299,367 1.8569 0.58%
2017-05-11 0 3.460 3.460 3.500 3.440 3.500 216,000 754,960 3.4952 1.828 1.828 1.849 1.817 1.849 408,872 1.8464 -0.29%
2017-05-10 0 3.470 3.460 3.500 3.460 3.500 100,000 349,200 3.4920 1.833 1.828 1.849 1.828 1.849 189,293 1.8448 0.00%
2017-05-09 0 3.470 3.470 3.590 3.460 3.500 294,000 1,024,740 3.4855 1.833 1.833 1.897 1.828 1.849 556,521 1.8413 1.76%
2017-05-08 0 3.410 3.410 3.480 3.380 3.500 212,000 734,460 3.4644 1.801 1.801 1.838 1.786 1.849 401,301 1.8302 -2.57%
2017-05-05 0 3.500 3.480 3.500 3.500 3.600 176,000 620,460 3.5253 1.849 1.838 1.849 1.849 1.902 333,155 1.8624 -3.58%
2017-05-04 0 3.630 3.630 3.700 3.630 3.630 10,000 36,300 3.6300 1.918 1.918 1.955 1.918 1.918 18,929 1.9177 -4.47%
2017-05-02 0 3.800 3.600 3.800 - - 0 0 - 2.007 1.902 2.007 - - 0 - 0.00%
2017-04-28 0 3.800 3.590 3.800 3.800 3.800 2,000 7,600 3.8000 2.007 1.897 2.007 2.007 2.007 3,786 2.0075 2.70%
2017-04-27 0 3.700 3.510 3.780 3.600 3.700 458,000 1,686,760 3.6829 1.955 1.854 1.997 1.902 1.955 866,961 1.9456 0.54%
2017-04-26 0 3.680 3.680 3.800 3.630 3.730 106,000 386,300 3.6443 1.944 1.944 2.007 1.918 1.970 200,650 1.9252 -2.13%
2017-04-25 0 3.760 3.760 3.850 3.720 3.920 86,000 332,740 3.8691 1.986 1.986 2.034 1.965 2.071 162,792 2.0440 -4.57%
2017-04-24 0 3.940 3.850 3.940 4.000 4.000 4,000 16,000 4.0000 2.081 2.034 2.081 2.113 2.113 7,572 2.1131 3.68%
2017-04-21 0 3.800 3.770 3.800 3.580 3.800 664,000 2,419,260 3.6435 2.007 1.992 2.007 1.891 2.007 1,256,904 1.9248 5.26%
2017-04-20 0 3.610 3.610 3.680 - - 0 0 - 1.907 1.907 1.944 - - 0 - 0.28%
2017-04-19 0 3.600 3.600 3.680 3.600 3.680 120,000 434,780 3.6232 1.902 1.902 1.944 1.902 1.944 227,151 1.9141 -1.37%
2017-04-18 0 3.650 3.620 3.650 3.550 3.670 184,000 665,000 3.6141 1.928 1.912 1.928 1.875 1.939 348,299 1.9093 1.39%
2017-04-13 0 3.600 3.520 3.600 3.440 3.600 1,616,000 5,672,260 3.5101 1.902 1.860 1.902 1.817 1.902 3,058,972 1.8543 2.27%
2017-04-12 0 3.520 3.400 3.520 3.500 3.570 60,000 210,620 3.5103 1.860 1.796 1.860 1.849 1.886 113,576 1.8544 -1.40%
2017-04-11 0 3.570 3.500 3.570 - - 0 0 - 1.886 1.849 1.886 - - 0 - 0.00%
2017-04-10 0 3.570 3.500 3.570 3.550 3.580 258,000 921,320 3.5710 1.886 1.849 1.886 1.875 1.891 488,375 1.8865 0.85%
2017-04-07 0 3.540 3.500 3.540 3.450 3.550 88,000 306,020 3.4775 1.870 1.849 1.870 1.823 1.875 166,578 1.8371 2.61%
2017-04-06 0 3.450 3.430 3.500 3.450 3.580 36,000 127,060 3.5294 1.823 1.812 1.849 1.823 1.891 68,145 1.8645 -0.86%
2017-04-05 0 3.480 3.480 3.560 3.410 3.580 2,926,000 9,999,820 3.4176 1.838 1.838 1.881 1.801 1.891 5,538,707 1.8054 4.50%
2017-04-03 0 3.330 3.300 3.350 3.290 3.330 868,000 2,871,060 3.3077 1.759 1.743 1.770 1.738 1.759 1,643,061 1.7474 1.22%
2017-03-31 0 3.290 3.270 3.330 3.250 3.330 160,000 527,560 3.2973 1.738 1.727 1.759 1.717 1.759 302,868 1.7419 0.61%
2017-03-30 0 3.270 3.270 3.330 3.260 3.300 32,000 105,120 3.2850 1.727 1.727 1.759 1.722 1.743 60,574 1.7354 -2.10%
2017-03-29 0 3.340 3.300 3.340 - - 0 0 - 1.764 1.743 1.764 - - 0 - -0.30%
2017-03-28 0 3.350 3.350 3.380 3.290 3.350 26,000 86,460 3.3254 1.770 1.770 1.786 1.738 1.770 49,216 1.7567 -1.18%
2017-03-27 0 3.390 3.290 3.490 3.380 3.390 20,000 67,740 3.3870 1.791 1.738 1.844 1.786 1.791 37,859 1.7893 3.04%
2017-03-24 0 3.290 3.250 3.330 3.290 3.290 20,000 65,800 3.2900 1.738 1.717 1.759 1.738 1.738 37,859 1.7380 0.61%
2017-03-23 0 3.270 3.300 3.320 3.250 3.300 38,000 124,400 3.2737 1.727 1.743 1.754 1.717 1.743 71,931 1.7294 -0.61%
2017-03-22 0 3.290 3.260 3.290 - - 0 0 - 1.738 1.722 1.738 - - 0 - 0.00%
2017-03-21 0 3.290 3.260 3.300 - - 0 0 - 1.738 1.722 1.743 - - 0 - 0.00%
2017-03-20 0 3.290 3.250 3.290 3.300 3.300 10,000 33,000 3.3000 1.738 1.717 1.738 1.743 1.743 18,929 1.7433 -0.90%
2017-03-17 0 3.320 3.320 3.330 3.250 3.320 141,000 465,120 3.2987 1.754 1.754 1.759 1.717 1.754 266,903 1.7427 2.15%
2017-03-16 0 3.250 3.230 3.330 3.250 3.320 32,000 104,140 3.2544 1.717 1.706 1.759 1.717 1.754 60,574 1.7192 0.31%
2017-03-15 0 3.240 3.240 3.330 3.230 3.230 60,000 194,300 3.2383 1.712 1.712 1.759 1.706 1.706 113,576 1.7108 -0.61%
2017-03-14 0 3.260 3.250 3.320 - - 0 0 - 1.722 1.717 1.754 - - 0 - 0.00%
2017-03-13 0 3.260 3.240 3.330 3.180 3.320 472,000 1,524,640 3.2302 1.722 1.712 1.759 1.680 1.754 893,462 1.7064 -1.21%
2017-03-10 0 3.300 3.300 3.330 3.260 3.300 70,000 229,280 3.2754 1.743 1.743 1.759 1.722 1.743 132,505 1.7304 -1.20%
2017-03-09 0 3.340 3.300 3.400 3.230 3.340 182,000 594,960 3.2690 1.764 1.743 1.796 1.706 1.764 344,513 1.7270 1.21%
2017-03-08 0 3.300 3.290 3.370 3.270 3.300 325,000 1,063,510 3.2723 1.743 1.738 1.780 1.727 1.743 615,202 1.7287 0.00%
2017-03-07 0 3.300 3.230 3.300 3.290 3.300 441,000 1,455,150 3.2997 1.743 1.706 1.743 1.738 1.743 834,781 1.7432 -0.30%
2017-03-06 0 3.310 3.300 3.390 3.310 3.310 4,000 13,240 3.3100 1.749 1.743 1.791 1.749 1.749 7,572 1.7486 -2.36%
2017-03-03 0 3.390 3.350 3.400 3.380 3.390 224,000 758,460 3.3860 1.791 1.770 1.796 1.786 1.791 424,016 1.7888 0.30%
2017-03-02 0 3.380 3.380 3.390 3.380 3.400 66,000 223,200 3.3818 1.786 1.786 1.791 1.786 1.796 124,933 1.7866 0.90%
2017-03-01 0 3.350 3.250 3.350 3.250 3.390 156,000 510,680 3.2736 1.770 1.717 1.770 1.717 1.791 295,297 1.7294 2.13%
2017-02-28 0 3.280 3.260 3.290 3.200 3.450 1,540,000 5,016,580 3.2575 1.733 1.722 1.738 1.691 1.823 2,915,109 1.7209 -4.37%
2017-02-27 0 3.430 3.250 3.450 3.400 3.430 10,000 34,240 3.4240 1.812 1.717 1.823 1.796 1.812 18,929 1.8088 1.48%
2017-02-24 0 3.380 3.380 3.400 3.370 3.380 453,400 1,531,642 3.3781 1.786 1.786 1.796 1.780 1.786 858,254 1.7846 -0.59%
2017-02-23 0 3.400 3.300 3.400 3.330 3.440 178,000 606,240 3.4058 1.796 1.743 1.796 1.759 1.817 336,941 1.7992 3.03%
2017-02-22 0 3.300 3.280 3.350 3.300 3.470 132,000 447,540 3.3905 1.743 1.733 1.770 1.743 1.833 249,866 1.7911 2.80%
2017-02-21 0 3.210 3.180 3.210 3.180 3.220 102,000 327,380 3.2096 1.696 1.680 1.696 1.680 1.701 193,079 1.6956 0.31%
2017-02-20 0 3.200 3.200 3.260 3.200 3.280 144,000 467,600 3.2472 1.691 1.691 1.722 1.691 1.733 272,582 1.7154 -3.03%
2017-02-17 0 3.300 3.300 3.380 3.220 3.400 844,000 2,781,420 3.2955 1.743 1.743 1.786 1.701 1.796 1,597,631 1.7410 2.48%
2017-02-16 0 3.220 3.220 3.280 3.200 3.200 60,000 192,000 3.2000 1.701 1.701 1.733 1.691 1.691 113,576 1.6905 0.62%
2017-02-15 0 3.200 3.200 3.240 3.200 3.290 56,000 181,200 3.2357 1.691 1.691 1.712 1.691 1.738 106,004 1.7094 -1.84%
2017-02-14 0 3.260 3.260 3.340 3.260 3.300 79,000 259,850 3.2892 1.722 1.722 1.764 1.722 1.743 149,541 1.7376 1.87%
2017-02-13 0 3.200 3.120 3.260 3.190 3.200 156,000 499,100 3.1994 1.691 1.648 1.722 1.685 1.691 295,297 1.6902 2.56%
2017-02-10 0 3.120 3.120 3.190 3.010 3.200 130,000 406,860 3.1297 1.648 1.648 1.685 1.590 1.691 246,081 1.6534 -3.11%
2017-02-09 0 3.220 3.190 3.220 3.030 3.220 461,200 1,454,248 3.1532 1.701 1.685 1.701 1.601 1.701 873,018 1.6658 7.69%
2017-02-08 0 2.990 2.990 3.040 2.920 3.100 212,000 634,880 2.9947 1.580 1.580 1.606 1.543 1.638 401,301 1.5821 3.10%
2017-02-07 0 2.900 2.880 2.900 2.880 2.950 128,000 373,680 2.9194 1.532 1.521 1.532 1.521 1.558 242,295 1.5423 -1.02%
2017-02-06 0 2.930 2.880 2.930 2.790 2.940 226,000 646,280 2.8596 1.548 1.521 1.548 1.474 1.553 427,802 1.5107 6.93%
2017-02-03 0 2.740 2.740 2.850 - - 0 0 - 1.447 1.447 1.506 - - 0 - 0.00%
2017-02-02 0 2.740 2.740 2.830 2.730 2.840 160,000 445,780 2.7861 1.447 1.447 1.495 1.442 1.500 302,868 1.4719 0.74%
2017-02-01 0 2.720 2.720 2.800 2.720 2.720 16,000 43,520 2.7200 1.437 1.437 1.479 1.437 1.437 30,287 1.4369 0.37%
2017-01-27 0 2.710 2.700 2.800 2.710 2.710 12,000 32,520 2.7100 1.432 1.426 1.479 1.432 1.432 22,715 1.4316 0.74%
2017-01-26 0 2.690 2.560 2.710 2.520 2.720 66,000 178,400 2.7030 1.421 1.352 1.432 1.331 1.437 124,933 1.4280 -1.10%
2017-01-25 0 2.720 2.720 2.750 2.570 2.850 68,000 183,900 2.7044 1.437 1.437 1.453 1.358 1.506 128,719 1.4287 5.84%
2017-01-24 0 2.570 2.530 2.600 2.570 2.570 50,000 128,500 2.5700 1.358 1.337 1.374 1.358 1.358 94,646 1.3577 0.00%
2017-01-23 0 2.570 2.570 2.600 2.570 2.570 18,000 46,260 2.5700 1.358 1.358 1.374 1.358 1.358 34,073 1.3577 -1.15%
2017-01-20 0 2.600 2.500 2.600 2.610 2.620 90,000 235,300 2.6144 1.374 1.321 1.374 1.379 1.384 170,364 1.3812 -0.76%
2017-01-19 0 2.620 2.560 2.620 2.440 2.620 88,000 217,480 2.4714 1.384 1.352 1.384 1.289 1.384 166,578 1.3056 5.65%
2017-01-18 0 2.480 2.420 2.500 - - 50,000 124,000 2.4800 1.310 1.278 1.321 - - 94,646 1.3101 0.00%
2017-01-17 0 2.480 2.470 2.550 2.370 2.550 84,000 207,180 2.4664 1.310 1.305 1.347 1.252 1.347 159,006 1.3030 1.22%
2017-01-16 0 2.450 2.380 2.500 - - 0 0 - 1.294 1.257 1.321 - - 0 - 0.00%
2017-01-13 0 2.450 2.370 2.480 2.450 2.450 10,000 24,500 2.4500 1.294 1.252 1.310 1.294 1.294 18,929 1.2943 3.38%
2017-01-12 0 2.370 2.370 2.450 2.370 2.370 74,000 175,380 2.3700 1.252 1.252 1.294 1.252 1.252 140,077 1.2520 0.42%
2017-01-11 0 2.360 2.360 2.450 2.360 2.360 8,000 18,880 2.3600 1.247 1.247 1.294 1.247 1.247 15,143 1.2467 0.00%
2017-01-10 0 2.360 2.330 2.450 - - 0 0 - 1.247 1.231 1.294 - - 0 - 0.00%
2017-01-09 0 2.360 2.350 2.450 2.360 2.360 2,000 4,720 2.3600 1.247 1.241 1.294 1.247 1.247 3,786 1.2467 -0.84%
2017-01-06 0 2.380 2.350 2.420 - - 1,500 3,480 2.3200 1.257 1.241 1.278 - - 2,839 1.2256 0.00%
2017-01-05 0 2.380 2.350 2.450 - - 0 0 - 1.257 1.241 1.294 - - 0 - 0.00%
2017-01-04 0 2.380 2.490 2.550 2.380 2.380 16,000 38,080 2.3800 1.257 1.315 1.347 1.257 1.257 30,287 1.2573 0.00%
2017-01-03 0 2.380 2.380 2.430 2.360 2.360 8,000 18,880 2.3600 1.257 1.257 1.284 1.247 1.247 15,143 1.2467 -2.06%
2016-12-30 0 2.430 2.350 2.500 2.420 2.430 38,000 92,260 2.4279 1.284 1.241 1.321 1.278 1.284 71,931 1.2826 0.83%
2016-12-29 0 2.410 2.260 2.410 - - 0 0 - 1.273 1.194 1.273 - - 0 - -0.82%
2016-12-28 0 2.430 2.320 2.430 2.440 2.450 36,000 88,040 2.4456 1.284 1.226 1.284 1.289 1.294 68,145 1.2919 -0.82%
2016-12-23 0 2.450 2.400 2.450 2.400 2.460 114,000 278,720 2.4449 1.294 1.268 1.294 1.268 1.300 215,794 1.2916 0.41%
2016-12-22 0 2.440 2.440 2.450 2.420 2.450 228,000 556,080 2.4389 1.289 1.289 1.294 1.278 1.294 431,588 1.2885 -0.41%
2016-12-21 0 2.450 2.400 2.450 - - 0 0 - 1.294 1.268 1.294 - - 0 - -2.78%
2016-12-20 0 2.520 2.380 2.510 2.380 2.520 140,000 343,760 2.4554 1.331 1.257 1.326 1.257 1.331 265,010 1.2972 5.00%
2016-12-19 0 2.400 2.400 2.450 2.400 2.410 40,000 96,220 2.4055 1.268 1.268 1.294 1.268 1.273 75,717 1.2708 0.00%
2016-12-16 0 2.400 2.400 2.540 2.400 2.400 30,000 72,000 2.4000 1.268 1.268 1.342 1.268 1.268 56,788 1.2679 -0.83%
2016-12-15 0 2.420 2.400 2.430 2.400 2.430 75,000 181,560 2.4208 1.278 1.268 1.284 1.268 1.284 141,970 1.2789 -0.41%
2016-12-14 0 2.430 2.380 2.450 2.420 2.450 55,920 136,109 2.4340 1.284 1.257 1.294 1.278 1.294 105,853 1.2858 0.00%
2016-12-13 0 2.430 2.420 2.550 2.430 2.550 52,000 126,600 2.4346 1.284 1.278 1.347 1.284 1.347 98,432 1.2862 -2.02%
2016-12-12 0 2.480 2.400 2.500 2.320 2.550 276,000 684,980 2.4818 1.310 1.268 1.321 1.226 1.347 522,448 1.3111 8.77%
2016-12-09 0 2.280 2.280 2.490 2.250 2.270 972,000 2,199,900 2.2633 1.204 1.204 1.315 1.189 1.199 1,839,926 1.1956 -0.87%
2016-12-08 0 2.300 2.290 2.320 2.300 2.320 36,000 82,860 2.3017 1.215 1.210 1.226 1.215 1.226 68,145 1.2159 0.88%
2016-12-07 0 2.280 2.240 2.320 - - 0 0 - 1.204 1.183 1.226 - - 0 - 0.00%
2016-12-06 0 2.280 2.250 2.400 - - 0 0 - 1.204 1.189 1.268 - - 0 - 0.00%
2016-12-05 0 2.280 2.230 2.320 - - 0 0 - 1.204 1.178 1.226 - - 0 - 0.00%
2016-12-02 0 2.280 2.280 2.380 2.280 2.400 62,000 148,560 2.3961 1.204 1.204 1.257 1.204 1.268 117,362 1.2658 -0.44%
2016-12-01 0 2.290 2.240 2.350 - - 0 0 - 1.210 1.183 1.241 - - 0 - 0.00%
2016-11-30 0 2.290 2.240 2.300 2.220 2.300 118,000 267,480 2.2668 1.210 1.183 1.215 1.173 1.215 223,365 1.1975 -0.43%
2016-11-29 0 2.300 2.300 2.400 2.300 2.300 70,000 161,000 2.3000 1.215 1.215 1.268 1.215 1.215 132,505 1.2150 -0.43%
2016-11-28 0 2.310 2.310 2.370 - - 0 0 - 1.220 1.220 1.252 - - 0 - 0.43%
2016-11-25 0 2.300 2.300 2.400 - - 0 0 - 1.215 1.215 1.268 - - 0 - 0.88%
2016-11-24 0 2.280 2.280 2.300 2.280 2.310 108,000 247,740 2.2939 1.204 1.204 1.215 1.204 1.220 204,436 1.2118 -0.87%
2016-11-23 0 2.300 2.290 2.300 2.300 2.350 162,000 374,320 2.3106 1.215 1.210 1.215 1.215 1.241 306,654 1.2207 -1.71%
2016-11-22 0 2.340 2.320 2.340 2.320 2.350 46,000 107,620 2.3396 1.236 1.226 1.236 1.226 1.241 87,075 1.2360 0.86%
2016-11-21 0 2.320 2.320 2.340 2.310 2.400 236,000 556,200 2.3568 1.226 1.226 1.236 1.220 1.268 446,731 1.2450 -2.11%
2016-11-18 0 2.370 2.370 2.400 2.370 2.370 26,000 62,220 2.3931 1.252 1.252 1.268 1.252 1.252 49,216 1.2642 -1.25%
2016-11-17 0 2.400 2.380 2.440 2.360 2.400 63,500 151,550 2.3866 1.268 1.257 1.289 1.247 1.268 120,201 1.2608 -2.44%
2016-11-16 0 2.460 2.400 2.460 2.460 2.480 52,000 128,540 2.4719 1.300 1.268 1.300 1.300 1.310 98,432 1.3059 -0.40%
2016-11-15 0 2.470 2.390 2.470 2.520 2.520 2,000 5,040 2.5200 1.305 1.263 1.305 1.331 1.331 3,786 1.3313 4.66%
2016-11-14 0 2.360 2.360 2.470 2.360 2.400 30,000 71,680 2.3893 1.247 1.247 1.305 1.247 1.268 56,788 1.2622 -1.67%
2016-11-11 0 2.400 2.390 2.580 2.400 2.410 46,000 110,480 2.4017 1.268 1.263 1.363 1.268 1.273 87,075 1.2688 -2.04%
2016-11-10 0 2.450 2.430 2.470 2.450 2.470 16,000 39,400 2.4625 1.294 1.284 1.305 1.294 1.305 30,287 1.3009 0.00%
2016-11-09 0 2.450 2.380 2.520 2.380 2.450 124,000 302,840 2.4423 1.294 1.257 1.331 1.257 1.294 234,723 1.2902 -0.81%
2016-11-08 0 2.470 2.400 2.470 2.490 2.490 2,000 4,980 2.4900 1.305 1.268 1.305 1.315 1.315 3,786 1.3154 0.41%
2016-11-07 0 2.460 2.320 2.460 2.460 2.460 6,000 14,760 2.4600 1.300 1.226 1.300 1.300 1.300 11,358 1.2996 0.00%
2016-11-04 0 2.460 2.460 2.580 - - 0 0 - 1.300 1.300 1.363 - - 0 - 0.00%
2016-11-03 0 2.460 2.430 2.670 - - 0 0 - 1.300 1.284 1.411 - - 0 - 0.00%
2016-11-02 0 2.460 2.430 2.470 2.460 2.460 16,000 39,360 2.4600 1.300 1.284 1.305 1.300 1.300 30,287 1.2996 0.00%
2016-11-01 0 2.460 2.430 2.490 2.460 2.460 52,000 127,920 2.4600 1.300 1.284 1.315 1.300 1.300 98,432 1.2996 1.23%
2016-10-31 0 2.430 2.430 2.460 2.430 2.440 34,000 82,780 2.4347 1.284 1.284 1.300 1.284 1.289 64,360 1.2862 -0.82%
2016-10-28 0 2.450 2.430 2.460 2.450 2.450 52,000 127,400 2.4500 1.294 1.284 1.300 1.294 1.294 98,432 1.2943 0.00%
2016-10-27 0 2.450 2.400 2.460 2.450 2.460 10,000 24,520 2.4520 1.294 1.268 1.300 1.294 1.300 18,929 1.2953 0.00%
2016-10-26 0 2.450 2.450 2.480 2.440 2.450 6,000 14,660 2.4433 1.294 1.294 1.310 1.289 1.294 11,358 1.2908 0.82%
2016-10-25 0 2.430 2.430 2.490 2.430 2.430 20,000 48,600 2.4300 1.284 1.284 1.315 1.284 1.284 37,859 1.2837 0.00%
2016-10-24 0 2.430 2.430 2.520 2.430 2.480 60,000 148,260 2.4710 1.284 1.284 1.331 1.284 1.310 113,576 1.3054 -1.22%
2016-10-20 0 2.460 2.460 2.480 2.420 2.480 140,000 344,820 2.4630 1.300 1.300 1.310 1.278 1.310 265,010 1.3012 1.65%
2016-10-19 0 2.420 2.420 2.450 2.420 2.420 22,000 53,240 2.4200 1.278 1.278 1.294 1.278 1.278 41,644 1.2784 0.41%
2016-10-18 0 2.410 2.400 2.450 2.410 2.410 30,000 72,300 2.4100 1.273 1.268 1.294 1.273 1.273 56,788 1.2732 0.00%
2016-10-17 0 2.410 2.410 2.480 2.410 2.420 32,000 77,200 2.4125 1.273 1.273 1.310 1.273 1.278 60,574 1.2745 -0.41%
2016-10-14 0 2.420 2.420 2.480 2.420 2.420 6,000 14,520 2.4200 1.278 1.278 1.310 1.278 1.278 11,358 1.2784 0.00%
2016-10-13 0 2.420 2.400 2.430 2.400 2.440 78,000 188,580 2.4177 1.278 1.268 1.284 1.268 1.289 147,648 1.2772 0.83%
2016-10-12 0 2.400 2.400 2.480 2.400 2.470 70,000 170,600 2.4371 1.268 1.268 1.310 1.268 1.305 132,505 1.2875 0.00%
2016-10-11 0 2.400 2.400 2.430 2.400 2.430 58,000 139,920 2.4124 1.268 1.268 1.284 1.268 1.284 109,790 1.2744 -0.83%
2016-10-07 0 2.420 2.420 2.440 2.420 2.420 30,000 72,600 2.4200 1.278 1.278 1.289 1.278 1.278 56,788 1.2784 0.83%
2016-10-06 0 2.400 2.400 2.480 2.400 2.450 74,000 178,540 2.4127 1.268 1.268 1.310 1.268 1.294 140,077 1.2746 -4.00%
2016-10-05 0 2.500 2.500 2.680 2.490 2.490 10,000 24,900 2.4900 1.321 1.321 1.416 1.315 1.315 18,929 1.3154 6.38%
2016-10-04 0 2.350 2.350 2.490 - - 0 0 - 1.241 1.241 1.315 - - 0 - 0.00%
2016-10-03 0 2.350 2.350 2.490 2.300 2.350 58,000 135,400 2.3345 1.241 1.241 1.315 1.215 1.241 109,790 1.2333 -2.49%
2016-09-30 0 2.410 2.360 2.440 2.410 2.410 20,000 48,200 2.4100 1.273 1.247 1.289 1.273 1.273 37,859 1.2732 -0.41%
2016-09-29 0 2.420 2.420 2.450 - - 0 0 - 1.278 1.278 1.294 - - 0 - 0.41%
2016-09-28 0 2.410 2.390 2.420 - - 0 0 - 1.273 1.263 1.278 - - 0 - 0.00%
2016-09-27 0 2.410 2.400 2.430 2.390 2.410 314,000 753,800 2.4006 1.273 1.268 1.284 1.263 1.273 594,379 1.2682 -0.41%
2016-09-26 0 2.420 2.420 2.440 2.400 2.450 178,000 428,840 2.4092 1.278 1.278 1.289 1.268 1.294 336,941 1.2727 0.00%
2016-09-23 0 2.420 2.400 2.430 2.410 2.420 14,000 33,780 2.4129 1.278 1.268 1.284 1.273 1.278 26,501 1.2747 0.00%
2016-09-22 0 2.420 2.350 2.420 2.380 2.480 300,000 718,400 2.3947 1.278 1.241 1.278 1.257 1.310 567,878 1.2651 -2.81%
2016-09-21 0 2.490 2.400 2.490 2.400 2.490 196,000 474,520 2.4210 1.315 1.268 1.315 1.268 1.315 371,014 1.2790 5.51%
2016-09-20 0 2.360 2.360 2.490 2.300 2.360 96,000 226,320 2.3575 1.247 1.247 1.315 1.215 1.247 181,721 1.2454 0.00%
2016-09-19 0 2.360 2.310 2.380 2.350 2.370 314,000 743,400 2.3675 1.247 1.220 1.257 1.241 1.252 594,379 1.2507 6.79%
2016-09-15 0 2.210 2.190 2.340 - - 0 0 - 1.168 1.157 1.236 - - 0 - 0.00%
2016-09-14 0 2.210 2.180 2.400 - - 0 0 - 1.168 1.152 1.268 - - 0 - 0.00%
2016-09-13 0 2.210 2.180 2.400 2.180 2.210 24,000 52,920 2.2050 1.168 1.152 1.268 1.152 1.168 45,430 1.1649 0.45%
2016-09-12 0 2.200 2.190 2.400 2.200 2.210 22,000 48,460 2.2027 1.162 1.157 1.268 1.162 1.168 41,644 1.1637 -0.90%
2016-09-09 0 2.220 2.220 2.400 - - 0 0 - 1.173 1.173 1.268 - - 0 - 0.91%
2016-09-08 0 2.200 2.200 2.300 2.200 2.200 22,000 48,400 2.2000 1.162 1.162 1.215 1.162 1.162 41,644 1.1622 -0.45%
2016-09-07 0 2.210 2.210 2.290 2.210 2.230 30,500 67,670 2.2187 1.168 1.168 1.210 1.168 1.178 57,734 1.1721 -0.90%
2016-09-06 0 2.230 2.210 2.240 2.230 2.230 2,000 4,460 2.2300 1.178 1.168 1.183 1.178 1.178 3,786 1.1781 0.90%
2016-09-05 0 2.210 2.210 2.250 2.200 2.220 24,000 53,200 2.2167 1.168 1.168 1.189 1.162 1.173 45,430 1.1710 0.45%
2016-09-02 0 2.200 2.200 2.300 2.200 2.230 30,000 66,140 2.2047 1.162 1.162 1.215 1.162 1.178 56,788 1.1647 -4.35%
2016-09-01 0 2.300 2.250 2.300 2.200 2.320 78,000 176,820 2.2669 1.215 1.189 1.215 1.162 1.226 147,648 1.1976 -6.50%
2016-08-31 0 2.460 2.300 2.460 2.500 2.500 20,000 50,000 2.5000 1.300 1.215 1.300 1.321 1.321 37,859 1.3207 12.84%
2016-08-30 0 2.180 2.180 2.200 2.180 2.180 50,000 109,000 2.1800 1.152 1.152 1.162 1.152 1.152 94,646 1.1517 0.00%
2016-08-29 0 2.180 2.150 2.300 - - 0 0 - 1.152 1.136 1.215 - - 0 - 0.00%
2016-08-26 0 2.180 2.150 2.180 2.180 2.180 12,000 26,160 2.1800 1.152 1.136 1.152 1.152 1.152 22,715 1.1517 0.00%
2016-08-25 0 2.180 2.180 2.400 2.180 2.180 6,000 13,080 2.1800 1.152 1.152 1.268 1.152 1.152 11,358 1.1517 -0.91%
2016-08-24 0 2.200 2.110 2.230 2.200 2.200 20,000 44,000 2.2000 1.162 1.115 1.178 1.162 1.162 37,859 1.1622 0.92%
2016-08-23 0 2.180 2.180 2.480 2.180 2.180 20,000 43,600 2.1800 1.152 1.152 1.310 1.152 1.152 37,859 1.1517 0.00%
2016-08-22 0 2.180 2.140 2.200 - - 0 0 - 1.152 1.131 1.162 - - 0 - 0.00%
2016-08-19 0 2.180 2.180 2.340 2.180 2.240 134,000 296,440 2.2122 1.152 1.152 1.236 1.152 1.183 253,652 1.1687 -2.68%
2016-08-18 0 2.240 2.220 2.330 2.240 2.280 150,000 337,980 2.2532 1.183 1.173 1.231 1.183 1.204 283,939 1.1903 -1.75%
2016-08-17 0 2.280 2.260 2.310 2.280 2.300 80,000 182,920 2.2865 1.204 1.194 1.220 1.204 1.215 151,434 1.2079 -1.72%
2016-08-16 0 2.320 2.300 2.340 - - 0 0 - 1.226 1.215 1.236 - - 0 - 0.00%
2016-08-15 0 2.320 2.310 2.340 2.320 2.340 50,000 116,520 2.3304 1.226 1.220 1.236 1.226 1.236 94,646 1.2311 0.43%
2016-08-12 0 2.310 2.310 2.440 2.310 2.310 16,000 36,960 2.3100 1.220 1.220 1.289 1.220 1.220 30,287 1.2203 0.43%
2016-08-11 0 2.300 2.280 2.330 2.300 2.360 46,000 106,380 2.3126 1.215 1.204 1.231 1.215 1.247 87,075 1.2217 -0.43%
2016-08-10 0 2.360 2.360 2.410 2.300 2.360 478,000 1,107,720 2.3174 1.220 1.220 1.246 1.189 1.220 924,404 1.1983 2.16%
2016-08-09 0 2.310 2.310 2.390 2.310 2.350 16,000 37,520 2.3450 1.194 1.194 1.236 1.194 1.215 30,942 1.2126 -3.75%
2016-08-08 0 2.400 2.400 2.450 2.330 2.420 40,000 96,160 2.4040 1.241 1.241 1.267 1.205 1.251 77,356 1.2431 -0.83%
2016-08-05 0 2.420 2.350 2.460 2.410 2.500 76,000 184,880 2.4326 1.251 1.215 1.272 1.246 1.293 146,976 1.2579 1.26%
2016-08-04 0 2.390 2.360 2.390 2.390 2.400 66,000 157,820 2.3912 1.236 1.220 1.236 1.236 1.241 127,637 1.2365 0.42%
2016-08-03 0 2.380 2.320 2.390 2.340 2.380 112,000 263,860 2.3559 1.231 1.200 1.236 1.210 1.231 216,597 1.2182 1.28%
2016-08-01 0 2.350 2.330 2.380 2.350 2.450 148,000 353,740 2.3901 1.215 1.205 1.231 1.215 1.267 286,217 1.2359 0.00%
2016-07-29 0 2.350 2.310 2.450 2.310 2.450 142,000 336,140 2.3672 1.215 1.194 1.267 1.194 1.267 274,614 1.2240 -0.42%
2016-07-28 0 2.360 2.290 2.380 2.300 2.390 144,000 335,360 2.3289 1.220 1.184 1.231 1.189 1.236 278,482 1.2042 -1.67%
2016-07-27 0 2.400 2.320 2.400 2.350 2.400 24,000 56,600 2.3583 1.241 1.200 1.241 1.215 1.241 46,414 1.2195 4.35%
2016-07-26 0 2.300 2.260 2.390 - - 0 0 - 1.189 1.169 1.236 - - 0 - 0.00%
2016-07-25 0 2.300 2.300 2.400 2.300 2.310 49,000 112,870 2.3035 1.189 1.189 1.241 1.189 1.194 94,761 1.1911 -3.36%
2016-07-22 0 2.380 2.320 2.380 2.380 2.400 22,000 52,400 2.3818 1.231 1.200 1.231 1.231 1.241 42,546 1.2316 0.85%
2016-07-21 0 2.360 2.360 2.400 2.340 2.360 48,000 113,080 2.3558 1.220 1.220 1.241 1.210 1.220 92,827 1.2182 0.00%
2016-07-20 0 2.360 2.360 2.400 2.300 2.360 154,000 360,520 2.3410 1.220 1.220 1.241 1.189 1.220 297,821 1.2105 8.26%
2016-07-19 0 2.180 2.180 2.250 2.170 2.210 72,000 158,280 2.1983 1.127 1.127 1.163 1.122 1.143 139,241 1.1367 0.93%
2016-07-18 0 2.160 2.160 2.330 2.160 2.160 10,000 21,600 2.1600 1.117 1.117 1.205 1.117 1.117 19,339 1.1169 1.41%
2016-07-15 0 2.130 2.130 2.300 2.120 2.130 178,000 378,000 2.1236 1.101 1.101 1.189 1.096 1.101 344,234 1.0981 0.47%
2016-07-14 0 2.120 2.070 2.130 2.120 2.140 154,000 328,960 2.1361 1.096 1.070 1.101 1.096 1.107 297,821 1.1046 -0.93%
2016-07-13 0 2.140 2.130 2.140 2.140 2.170 40,000 86,120 2.1530 1.107 1.101 1.107 1.107 1.122 77,356 1.1133 -1.38%
2016-07-12 0 2.170 2.120 2.220 2.080 2.170 182,000 387,280 2.1279 1.122 1.096 1.148 1.076 1.122 351,970 1.1003 -0.46%
2016-07-11 0 2.180 2.170 2.630 2.160 2.180 464,000 1,010,840 2.1785 1.127 1.122 1.360 1.117 1.127 897,330 1.1265 -1.80%
2016-07-08 0 2.220 2.220 2.420 - - 0 0 - 1.148 1.148 1.251 - - 0 - 1.83%
2016-07-07 0 2.180 2.180 2.350 - - 0 0 - 1.127 1.127 1.215 - - 0 - 1.40%
2016-07-06 0 2.150 2.150 2.200 2.150 2.180 32,000 69,400 2.1688 1.112 1.112 1.138 1.112 1.127 61,885 1.1214 -2.27%
2016-07-05 0 2.200 2.120 2.200 2.090 2.200 52,000 114,180 2.1958 1.138 1.096 1.138 1.081 1.138 100,563 1.1354 5.77%
2016-07-04 0 2.080 2.080 2.380 2.070 2.070 696,000 1,440,720 2.0700 1.076 1.076 1.231 1.070 1.070 1,345,995 1.0704 0.00%
2016-06-30 0 2.080 2.070 2.120 2.070 2.080 564,000 1,172,820 2.0795 1.076 1.070 1.096 1.070 1.076 1,090,720 1.0753 -0.95%
2016-06-29 0 2.100 2.090 2.600 2.100 2.160 422,000 896,980 2.1255 1.086 1.081 1.344 1.086 1.117 816,106 1.0991 -3.67%
2016-06-28 0 2.180 2.180 2.580 2.160 2.170 28,000 60,500 2.1607 1.127 1.127 1.334 1.117 1.122 54,149 1.1173 -1.80%
2016-06-27 0 2.220 2.160 2.250 2.220 2.220 20,000 44,400 2.2200 1.148 1.117 1.163 1.148 1.148 38,678 1.1479 -1.77%
2016-06-24 0 2.260 2.220 2.290 2.260 2.300 26,000 59,440 2.2862 1.169 1.148 1.184 1.169 1.189 50,281 1.1821 -2.59%
2016-06-23 0 2.320 2.300 2.330 2.340 2.340 10,000 23,400 2.3400 1.200 1.189 1.205 1.210 1.210 19,339 1.2100 -1.28%
2016-06-22 0 2.350 2.310 2.350 - - 0 0 - 1.215 1.194 1.215 - - 0 - 0.00%
2016-06-21 0 2.350 2.300 2.390 2.350 2.350 44,000 103,400 2.3500 1.215 1.189 1.236 1.215 1.215 85,092 1.2152 1.29%
2016-06-20 0 2.320 2.270 2.420 2.220 2.320 84,000 188,540 2.2445 1.200 1.174 1.251 1.148 1.200 162,448 1.1606 3.11%
2016-06-17 0 2.250 2.250 2.370 2.250 2.260 70,000 157,680 2.2526 1.163 1.163 1.226 1.163 1.169 135,373 1.1648 -0.88%
2016-06-16 0 2.270 2.240 2.300 2.270 2.270 46,000 104,420 2.2700 1.174 1.158 1.189 1.174 1.174 88,959 1.1738 -1.30%
2016-06-15 0 2.300 2.300 2.350 2.300 2.300 10,000 23,000 2.3000 1.189 1.189 1.215 1.189 1.189 19,339 1.1893 0.00%
2016-06-14 0 2.300 2.280 2.300 - - 0 0 - 1.189 1.179 1.189 - - 0 - -0.43%
2016-06-13 0 2.310 2.270 2.310 2.270 2.320 50,000 114,100 2.2820 1.194 1.174 1.194 1.174 1.200 96,695 1.1800 1.32%
2016-06-10 0 2.280 2.270 2.450 2.280 2.280 4,000 9,120 2.2800 1.179 1.174 1.267 1.179 1.179 7,736 1.1790 0.44%
2016-06-08 0 2.270 2.270 2.450 - - 0 0 - 1.174 1.174 1.267 - - 0 - 0.00%
2016-06-07 0 2.270 2.260 2.570 2.270 2.280 174,000 395,920 2.2754 1.174 1.169 1.329 1.174 1.179 336,499 1.1766 -1.30%
2016-06-06 0 2.300 2.290 2.300 2.300 2.310 164,000 377,280 2.3005 1.189 1.184 1.189 1.189 1.194 317,160 1.1896 0.00%
2016-06-03 0 2.300 2.300 2.480 2.290 2.310 70,000 160,660 2.2951 1.189 1.189 1.282 1.184 1.194 135,373 1.1868 -0.43%
2016-06-02 0 2.310 2.300 2.330 2.310 2.370 56,000 130,960 2.3386 1.194 1.189 1.205 1.194 1.226 108,298 1.2093 -0.86%
2016-06-01 0 2.330 2.330 2.400 2.330 2.470 28,000 67,380 2.4064 1.205 1.205 1.241 1.205 1.277 54,149 1.2443 -5.28%
2016-05-31 0 2.460 2.340 2.460 2.340 2.500 72,000 171,660 2.3842 1.272 1.210 1.272 1.210 1.293 139,241 1.2328 5.13%
2016-05-30 0 2.340 2.340 2.460 2.310 2.310 2,000 4,620 2.3100 1.210 1.210 1.272 1.194 1.194 3,868 1.1945 -4.88%
2016-05-27 0 2.460 2.390 2.500 2.460 2.460 10,000 24,600 2.4600 1.272 1.236 1.293 1.272 1.272 19,339 1.2720 0.00%
2016-05-26 0 2.460 2.400 2.500 - - 0 0 - 1.272 1.241 1.293 - - 0 - 0.00%
2016-05-25 0 2.460 2.390 2.480 2.270 2.480 210,000 507,400 2.4162 1.272 1.236 1.282 1.174 1.282 406,119 1.2494 6.96%
2016-05-24 0 2.300 2.300 2.350 2.300 2.300 4,000 9,200 2.3000 1.189 1.189 1.215 1.189 1.189 7,736 1.1893 -2.13%
2016-05-23 0 2.350 2.300 2.450 2.350 2.350 36,000 84,600 2.3500 1.215 1.189 1.267 1.215 1.215 69,620 1.2152 0.00%
2016-05-20 0 2.350 2.350 2.450 2.350 2.390 156,000 371,580 2.3819 1.215 1.215 1.267 1.215 1.236 301,688 1.2317 -1.67%
2016-05-19 0 2.390 2.390 2.470 - - 0 0 - 1.236 1.236 1.277 - - 0 - 0.00%
2016-05-18 0 2.390 2.390 2.500 2.390 2.390 20,000 47,800 2.3900 1.236 1.236 1.293 1.236 1.236 38,678 1.2358 -0.42%
2016-05-17 0 2.400 2.400 2.440 2.400 2.460 108,000 262,300 2.4287 1.241 1.241 1.262 1.241 1.272 208,861 1.2559 -2.04%
2016-05-16 0 2.450 2.450 2.500 2.450 2.500 34,000 84,400 2.4824 1.267 1.267 1.293 1.267 1.293 65,753 1.2836 2.94%
2016-05-13 0 2.380 2.380 2.440 2.380 2.380 16,000 38,080 2.3800 1.231 1.231 1.262 1.231 1.231 30,942 1.2307 -2.46%
2016-05-12 0 2.440 2.400 2.510 - - 0 0 - 1.262 1.241 1.298 - - 0 - 0.00%
2016-05-11 0 2.440 2.400 2.500 2.440 2.520 58,000 142,060 2.4493 1.262 1.241 1.293 1.262 1.303 112,166 1.2665 -2.01%
2016-05-10 0 2.540 2.500 2.560 2.540 2.550 32,000 81,300 2.5406 1.288 1.267 1.298 1.288 1.293 63,127 1.2879 -0.78%
2016-05-09 0 2.560 2.480 2.560 2.560 2.560 20,000 51,200 2.5600 1.298 1.257 1.298 1.298 1.298 39,455 1.2977 5.35%
2016-05-06 0 2.430 2.430 2.550 2.430 2.480 28,000 68,640 2.4514 1.232 1.232 1.293 1.232 1.257 55,237 1.2427 -2.02%
2016-05-05 0 2.480 2.430 2.500 - - 0 0 - 1.257 1.232 1.267 - - 0 - 0.00%
2016-05-04 0 2.480 2.460 2.530 2.480 2.490 60,000 149,300 2.4883 1.257 1.247 1.282 1.257 1.262 118,364 1.2614 -1.98%
2016-05-03 0 2.530 2.460 2.560 - - 0 0 - 1.282 1.247 1.298 - - 0 - 0.00%
2016-04-29 0 2.530 2.510 2.540 2.530 2.540 18,000 45,620 2.5344 1.282 1.272 1.288 1.282 1.288 35,509 1.2847 -2.32%
2016-04-28 0 2.590 2.580 2.630 2.590 2.590 2,000 5,180 2.5900 1.313 1.308 1.333 1.313 1.313 3,945 1.3129 -0.38%
2016-04-27 0 2.600 2.590 2.650 2.590 2.600 18,000 46,700 2.5944 1.318 1.313 1.343 1.313 1.318 35,509 1.3152 0.00%
2016-04-26 0 2.600 2.600 2.740 2.600 2.620 48,000 125,040 2.6050 1.318 1.318 1.389 1.318 1.328 94,691 1.3205 0.00%
2016-04-25 0 2.600 2.600 2.610 2.600 2.610 26,000 67,680 2.6031 1.318 1.318 1.323 1.318 1.323 51,291 1.3195 0.00%
2016-04-22 0 2.600 2.600 2.660 2.600 2.600 100,000 260,000 2.6000 1.318 1.318 1.348 1.318 1.318 197,273 1.3180 0.00%
2016-04-21 0 2.600 2.520 2.630 - - 0 0 - 1.318 1.277 1.333 - - 0 - 0.00%
2016-04-20 0 2.600 2.600 2.610 2.590 2.620 122,000 316,700 2.5959 1.318 1.318 1.323 1.313 1.328 240,674 1.3159 0.00%
2016-04-19 0 2.600 2.600 2.630 2.600 2.660 60,000 158,640 2.6440 1.318 1.318 1.333 1.318 1.348 118,364 1.3403 0.00%
2016-04-18 0 2.600 2.600 2.640 2.580 2.660 154,000 404,260 2.6251 1.318 1.318 1.338 1.308 1.348 303,801 1.3307 -1.52%
2016-04-15 0 2.640 2.640 2.660 2.500 2.620 444,000 1,134,340 2.5548 1.338 1.338 1.348 1.267 1.328 875,894 1.2951 6.45%
2016-04-14 0 2.480 2.480 2.520 2.430 2.550 388,000 964,580 2.4860 1.257 1.257 1.277 1.232 1.293 765,421 1.2602 3.77%
2016-04-13 0 2.390 2.390 2.420 2.300 2.420 242,000 578,820 2.3918 1.212 1.212 1.227 1.166 1.227 477,402 1.2124 0.42%
2016-04-12 0 2.380 2.380 2.420 2.380 2.380 4,000 9,520 2.3800 1.206 1.206 1.227 1.206 1.206 7,891 1.2064 0.00%
2016-04-11 0 2.380 2.300 2.380 2.360 2.380 18,000 42,760 2.3756 1.206 1.166 1.206 1.196 1.206 35,509 1.2042 0.85%
2016-04-08 0 2.360 2.320 2.370 2.350 2.360 10,000 23,560 2.3560 1.196 1.176 1.201 1.191 1.196 19,727 1.1943 1.29%
2016-04-07 0 2.330 2.330 2.370 2.290 2.330 16,000 37,040 2.3150 1.181 1.181 1.201 1.161 1.181 31,564 1.1735 -2.10%
2016-04-06 0 2.380 2.300 2.380 2.360 2.380 12,000 28,460 2.3717 1.206 1.166 1.206 1.196 1.206 23,673 1.2022 0.00%
2016-04-05 0 2.380 2.290 2.380 2.380 2.380 20,000 47,600 2.3800 1.206 1.161 1.206 1.206 1.206 39,455 1.2064 0.00%
2016-04-01 0 2.380 2.280 2.380 - - 0 0 - 1.206 1.156 1.206 - - 0 - -0.42%
2016-03-31 0 2.390 2.250 2.390 - - 0 0 - 1.212 1.141 1.212 - - 0 - 0.00%
2016-03-30 0 2.390 2.260 2.390 - - 0 0 - 1.212 1.146 1.212 - - 0 - 0.00%
2016-03-29 0 2.390 2.260 2.390 - - 0 0 - 1.212 1.146 1.212 - - 0 - 0.00%
2016-03-24 0 2.390 2.300 2.390 2.390 2.390 100,000 239,000 2.3900 1.212 1.166 1.212 1.212 1.212 197,273 1.2115 -0.42%
2016-03-23 0 2.400 2.380 2.400 2.380 2.410 93,127 222,968 2.3942 1.217 1.206 1.217 1.206 1.222 183,715 1.2137 0.84%
2016-03-22 0 2.380 2.380 2.390 2.380 2.390 116,000 276,160 2.3807 1.206 1.206 1.212 1.206 1.212 228,837 1.2068 0.85%
2016-03-21 0 2.360 2.360 2.400 2.350 2.350 10,000 23,500 2.3500 1.196 1.196 1.217 1.191 1.191 19,727 1.1912 -1.26%
2016-03-18 0 2.390 2.300 2.430 2.390 2.390 2,000 4,780 2.3900 1.212 1.166 1.232 1.212 1.212 3,945 1.2115 6.22%
2016-03-17 0 2.250 2.250 2.380 2.250 2.380 16,000 36,740 2.2963 1.141 1.141 1.206 1.141 1.206 31,564 1.1640 -1.32%
2016-03-16 0 2.280 2.280 2.390 - - 0 0 - 1.156 1.156 1.212 - - 0 - 0.00%
2016-03-15 0 2.280 2.280 2.320 2.280 2.290 56,000 127,880 2.2836 1.156 1.156 1.176 1.156 1.161 110,473 1.1576 5.56%
2016-03-14 0 2.160 2.160 2.270 - - 0 0 - 1.095 1.095 1.151 - - 0 - 0.93%
2016-03-11 0 2.140 2.030 2.300 - - 0 0 - 1.085 1.029 1.166 - - 0 - 0.00%
2016-03-10 0 2.140 2.140 2.170 - - 0 0 - 1.085 1.085 1.100 - - 0 - 0.00%
2016-03-09 0 2.140 2.140 2.230 2.010 2.140 16,000 33,180 2.0738 1.085 1.085 1.130 1.019 1.085 31,564 1.0512 -7.36%
2016-03-08 0 2.310 2.310 2.420 2.290 2.310 88,000 202,280 2.2986 1.171 1.171 1.227 1.161 1.171 173,601 1.1652 -4.94%
2016-03-07 0 2.430 2.050 2.430 2.410 2.430 30,000 72,340 2.4113 1.232 1.039 1.232 1.222 1.232 59,182 1.2223 0.41%
2016-03-04 0 2.420 2.380 2.420 2.310 2.430 178,000 428,860 2.4093 1.227 1.206 1.227 1.171 1.232 351,147 1.2213 6.14%
2016-03-03 0 2.280 2.280 2.350 2.220 2.350 94,000 217,600 2.3149 1.156 1.156 1.191 1.125 1.191 185,437 1.1734 -7.32%
2016-03-02 0 2.460 2.320 2.460 1.900 2.650 258,000 557,820 2.1621 1.247 1.176 1.247 0.963 1.343 508,965 1.0960 29.47%
2016-03-01 0 1.900 1.900 2.000 1.900 1.960 114,000 220,620 1.9353 0.963 0.963 1.014 0.963 0.994 224,892 0.9810 0.53%
2016-02-29 0 1.890 1.870 1.920 1.890 1.890 8,000 15,120 1.8900 0.958 0.948 0.973 0.958 0.958 15,782 0.9581 -3.08%
2016-02-26 0 1.950 1.890 1.950 1.950 1.950 10,000 19,500 1.9500 0.988 0.958 0.988 0.988 0.988 19,727 0.9885 1.04%
2016-02-25 0 1.930 1.870 1.980 - - 0 0 - 0.978 0.948 1.004 - - 0 - 0.00%
2016-02-24 0 1.930 1.800 2.040 1.930 1.970 42,000 81,700 1.9452 0.978 0.912 1.034 0.978 0.999 82,855 0.9861 -2.53%
2016-02-23 0 1.980 1.910 1.990 1.900 1.980 14,000 26,900 1.9214 1.004 0.968 1.009 0.963 1.004 27,618 0.9740 4.21%
2016-02-22 0 1.900 1.860 2.000 1.850 1.900 11,000 20,510 1.8645 0.963 0.943 1.014 0.938 0.963 21,700 0.9452 4.40%
2016-02-19 0 1.820 1.820 1.900 1.820 1.880 526,000 974,280 1.8522 0.923 0.923 0.963 0.923 0.953 1,037,658 0.9389 -3.19%
2016-02-18 0 1.880 1.800 1.900 - - 0 0 - 0.953 0.912 0.963 - - 0 - 0.00%
2016-02-17 0 1.880 1.830 2.000 - - 0 0 - 0.953 0.928 1.014 - - 0 - 0.00%
2016-02-16 0 1.880 1.850 1.880 1.850 1.880 50,000 93,400 1.8680 0.953 0.938 0.953 0.938 0.953 98,637 0.9469 5.62%
2016-02-15 0 1.780 1.780 1.890 1.780 1.780 1,148,000 2,043,440 1.7800 0.902 0.902 0.958 0.902 0.902 2,264,698 0.9023 0.00%
2016-02-12 0 1.780 1.770 1.780 1.760 1.780 572,000 1,017,800 1.7794 0.902 0.897 0.902 0.892 0.902 1,128,404 0.9020 -4.30%
2016-02-11 0 1.860 1.790 1.860 - - 0 0 - 0.943 0.907 0.943 - - 0 - -2.62%
2016-02-05 0 1.910 1.910 2.200 1.820 1.850 46,000 84,500 1.8370 0.968 0.968 1.115 0.923 0.938 90,746 0.9312 0.53%
2016-02-04 0 1.900 1.860 1.900 - - 0 0 - 0.963 0.943 0.963 - - 0 - 0.00%
2016-02-03 0 1.900 1.850 2.280 1.900 1.900 20,000 38,000 1.9000 0.963 0.938 1.156 0.963 0.963 39,455 0.9631 0.00%
2016-02-02 0 1.900 1.850 1.900 1.890 1.900 50,000 94,960 1.8992 0.963 0.938 0.963 0.958 0.963 98,637 0.9627 2.70%
2016-02-01 0 1.850 1.850 1.900 1.840 1.850 596,000 1,102,580 1.8500 0.938 0.938 0.963 0.933 0.938 1,175,749 0.9378 -1.60%
2016-01-29 0 1.880 1.880 1.950 1.850 1.970 274,000 529,940 1.9341 0.953 0.953 0.988 0.938 0.999 540,529 0.9804 -5.53%
2016-01-28 0 1.990 1.990 2.000 1.990 2.000 42,000 83,660 1.9919 1.009 1.009 1.014 1.009 1.014 82,855 1.0097 0.00%
2016-01-27 0 1.990 1.990 2.020 1.990 2.000 180,000 359,920 1.9996 1.009 1.009 1.024 1.009 1.014 355,092 1.0136 -0.50%
2016-01-26 0 2.000 1.990 2.000 2.000 2.060 192,000 390,200 2.0323 1.014 1.009 1.014 1.014 1.044 378,765 1.0302 -2.44%
2016-01-25 0 2.050 2.040 2.050 2.040 2.060 154,000 315,360 2.0478 1.039 1.034 1.039 1.034 1.044 303,801 1.0380 0.49%
2016-01-22 0 2.040 2.040 2.050 2.040 2.060 342,000 703,480 2.0570 1.034 1.034 1.039 1.034 1.044 674,675 1.0427 -0.49%
2016-01-21 0 2.050 2.050 2.060 2.050 2.100 240,000 498,700 2.0779 1.039 1.039 1.044 1.039 1.065 473,456 1.0533 -2.38%
2016-01-20 0 2.100 2.080 2.100 2.090 2.130 344,000 722,500 2.1003 1.065 1.054 1.065 1.059 1.080 678,620 1.0647 -1.41%
2016-01-19 0 2.130 2.130 2.150 2.130 2.160 124,000 266,340 2.1479 1.080 1.080 1.090 1.080 1.095 244,619 1.0888 -2.74%
2016-01-18 0 2.190 2.190 2.200 2.180 2.240 162,000 356,840 2.2027 1.110 1.110 1.115 1.105 1.135 319,583 1.1166 -3.10%
2016-01-15 0 2.260 2.260 2.290 2.260 2.280 66,000 149,560 2.2661 1.146 1.146 1.161 1.146 1.156 130,200 1.1487 -0.88%
2016-01-14 0 2.280 2.240 2.290 2.270 2.280 34,000 77,480 2.2788 1.156 1.135 1.161 1.151 1.156 67,073 1.1552 0.00%
2016-01-13 0 2.280 2.270 2.290 2.280 2.300 118,000 270,080 2.2888 1.156 1.151 1.161 1.156 1.166 232,783 1.1602 0.00%
2016-01-12 0 2.280 2.280 2.320 2.280 2.290 112,000 255,880 2.2846 1.156 1.156 1.176 1.156 1.161 220,946 1.1581 -0.44%
2016-01-11 0 2.290 2.280 2.300 2.280 2.290 294,000 671,620 2.2844 1.161 1.156 1.166 1.156 1.161 579,984 1.1580 -0.87%
2016-01-08 0 2.310 2.300 2.350 2.300 2.310 276,000 634,820 2.3001 1.171 1.166 1.191 1.166 1.171 544,475 1.1659 0.43%
2016-01-07 0 2.300 2.290 2.400 2.290 2.300 128,000 293,800 2.2953 1.166 1.161 1.217 1.161 1.166 252,510 1.1635 -4.17%
2016-01-06 0 2.400 2.400 2.410 2.300 2.400 116,000 272,720 2.3510 1.217 1.217 1.222 1.166 1.217 228,837 1.1918 4.35%
2016-01-05 0 2.300 2.280 2.320 2.260 2.350 46,000 105,500 2.2935 1.166 1.156 1.176 1.146 1.191 90,746 1.1626 2.68%
2016-01-04 0 2.240 2.240 2.340 2.240 2.250 38,000 85,380 2.2468 1.135 1.135 1.186 1.135 1.141 74,964 1.1389 -2.61%
2015-12-31 0 2.300 2.300 2.760 2.300 2.300 2,000 4,600 2.3000 1.166 1.166 1.399 1.166 1.166 3,945 1.1659 0.00%
2015-12-30 0 2.300 2.300 2.350 - - 0 0 - 1.166 1.166 1.191 - - 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 1.166 1.156 1.176 1.156 1.217 2,051,643 1.1723 -1.29%
2015-12-28 0 2.330 2.320 2.360 2.330 2.330 2,000 4,660 2.3300 1.181 1.176 1.196 1.181 1.181 3,945 1.1811 -1.27%
2015-12-24 0 2.360 2.300 2.360 - - 0 0 - 1.196 1.166 1.196 - - 0 - 0.00%
2015-12-23 0 2.360 2.290 2.390 2.320 2.360 238,000 555,040 2.3321 1.196 1.161 1.212 1.176 1.196 469,511 1.1822 3.51%
2015-12-22 0 2.280 2.270 2.350 2.250 2.300 90,000 204,920 2.2769 1.156 1.151 1.191 1.141 1.166 177,546 1.1542 2.70%
2015-12-21 0 2.220 2.220 2.400 - - 0 0 - 1.125 1.125 1.217 - - 0 - 1.83%
2015-12-18 0 2.180 2.180 2.200 2.180 2.200 94,000 205,480 2.1860 1.105 1.105 1.115 1.105 1.115 185,437 1.1081 -0.91%
2015-12-17 0 2.200 2.190 2.200 2.180 2.210 684,000 1,503,640 2.1983 1.115 1.110 1.115 1.105 1.120 1,349,350 1.1143 -0.45%
2015-12-16 0 2.210 2.210 2.230 2.210 2.260 816,000 1,816,240 2.2258 1.120 1.120 1.130 1.120 1.146 1,609,751 1.1283 -1.34%
2015-12-15 0 2.240 2.240 2.250 2.230 2.270 340,000 770,320 2.2656 1.135 1.135 1.141 1.130 1.151 670,729 1.1485 -0.88%
2015-12-14 0 2.260 2.260 2.270 2.220 2.280 63,200 143,316 2.2677 1.146 1.146 1.151 1.125 1.156 124,677 1.1495 -1.74%
2015-12-11 0 2.300 2.290 2.300 2.300 2.320 112,000 258,040 2.3039 1.166 1.161 1.166 1.166 1.176 220,946 1.1679 0.00%
2015-12-10 0 2.300 2.300 2.320 2.300 2.380 156,000 367,280 2.3544 1.166 1.166 1.176 1.166 1.206 307,746 1.1934 -3.36%
2015-12-09 0 2.380 2.370 2.380 2.370 2.400 138,000 330,420 2.3943 1.206 1.201 1.206 1.201 1.217 272,237 1.2137 -0.83%
2015-12-08 0 2.400 2.380 2.400 2.370 2.420 354,400 852,196 2.4046 1.217 1.206 1.217 1.201 1.227 699,137 1.2189 0.00%
2015-12-07 0 2.400 2.390 2.400 2.390 2.420 262,000 631,080 2.4087 1.217 1.212 1.217 1.212 1.227 516,856 1.2210 0.84%
2015-12-04 0 2.380 2.380 2.460 2.380 2.430 346,000 829,420 2.3972 1.206 1.206 1.247 1.206 1.232 682,566 1.2152 -2.06%
2015-12-03 0 2.430 2.430 2.450 2.430 2.530 142,000 347,060 2.4441 1.232 1.232 1.242 1.232 1.282 280,128 1.2389 -1.62%
2015-12-02 0 2.470 2.430 2.470 2.440 2.500 478,000 1,182,320 2.4735 1.252 1.232 1.252 1.237 1.267 942,967 1.2538 1.23%
2015-12-01 0 2.440 2.430 2.450 2.430 2.590 1,015,300 2,527,617 2.4895 1.237 1.232 1.242 1.232 1.313 2,002,917 1.2620 -2.40%
2015-11-30 0 2.500 2.490 2.520 2.490 2.720 1,509,473 3,846,059 2.5479 1.267 1.262 1.277 1.262 1.379 2,977,788 1.2916 -8.76%
2015-11-27 0 2.740 2.700 3.000 2.710 2.810 170,000 470,300 2.7665 1.389 1.369 1.521 1.374 1.424 335,365 1.4024 -3.18%
2015-11-26 0 2.830 2.820 2.840 2.820 2.850 62,000 175,640 2.8329 1.435 1.429 1.440 1.429 1.445 122,309 1.4360 0.71%
2015-11-25 0 2.810 2.810 2.820 2.800 2.990 172,000 495,480 2.8807 1.424 1.424 1.429 1.419 1.516 339,310 1.4603 -4.75%
2015-11-24 0 2.950 2.950 3.000 2.950 2.960 20,000 59,120 2.9560 1.495 1.495 1.521 1.495 1.500 39,455 1.4984 -1.67%
2015-11-23 0 3.000 2.950 3.000 - - 0 0 - 1.521 1.495 1.521 - - 0 - 0.00%
2015-11-20 0 3.000 2.960 3.000 3.000 3.000 4,000 12,000 3.0000 1.521 1.500 1.521 1.521 1.521 7,891 1.5207 1.69%
2015-11-19 0 2.950 2.950 2.980 2.950 3.000 34,000 101,500 2.9853 1.495 1.495 1.511 1.495 1.521 67,073 1.5133 0.00%
2015-11-18 0 2.950 2.930 3.000 2.950 2.950 20,000 59,000 2.9500 1.495 1.485 1.521 1.495 1.495 39,455 1.4954 -0.34%
2015-11-17 0 2.960 2.960 2.990 2.950 3.010 92,000 275,000 2.9891 1.500 1.500 1.516 1.495 1.526 181,492 1.5152 -1.33%
2015-11-16 0 3.000 2.980 3.000 3.000 3.000 10,000 30,000 3.0000 1.521 1.511 1.521 1.521 1.521 19,727 1.5207 0.00%
2015-11-13 0 3.000 2.960 3.000 2.960 3.000 44,000 131,580 2.9905 1.521 1.500 1.521 1.500 1.521 86,800 1.5159 0.33%
2015-11-12 0 2.990 2.990 3.070 2.980 3.080 338,000 1,018,900 3.0145 1.516 1.516 1.556 1.511 1.561 666,784 1.5281 -0.99%
2015-11-11 0 3.020 2.920 3.020 3.020 3.040 52,000 157,660 3.0319 1.531 1.480 1.531 1.531 1.541 102,582 1.5369 -1.31%
2015-11-10 0 3.060 3.060 3.120 3.050 3.050 186,000 567,300 3.0500 1.551 1.551 1.582 1.546 1.546 366,928 1.5461 -2.24%
2015-11-09 0 3.130 3.050 3.130 3.120 3.130 44,000 137,400 3.1227 1.587 1.546 1.587 1.582 1.587 86,800 1.5829 1.95%
2015-11-06 0 3.070 3.070 3.130 3.070 3.100 14,000 43,220 3.0871 1.556 1.556 1.587 1.556 1.571 27,618 1.5649 -0.65%
2015-11-05 0 3.090 3.080 3.090 3.090 3.130 156,000 483,080 3.0967 1.566 1.561 1.566 1.566 1.587 307,746 1.5697 -1.59%
2015-11-04 0 3.140 3.120 3.140 3.130 3.140 144,000 450,780 3.1304 1.592 1.582 1.592 1.587 1.592 284,074 1.5868 0.00%
2015-11-03 0 3.140 3.110 3.200 3.130 3.140 26,000 81,440 3.1323 1.592 1.576 1.622 1.587 1.592 51,291 1.5878 -1.87%
2015-11-02 0 3.200 3.130 3.360 - - 0 0 - 1.622 1.587 1.703 - - 0 - 0.00%
2015-10-30 0 3.200 3.360 3.400 - - 0 0 - 1.622 1.703 1.723 - - 0 - 0.00%
2015-10-29 0 3.200 3.180 3.280 3.200 3.270 20,000 64,140 3.2070 1.622 1.612 1.663 1.622 1.658 39,455 1.6257 -0.31%
2015-10-28 0 3.210 3.200 3.260 3.170 3.210 6,000 19,180 3.1967 1.627 1.622 1.653 1.607 1.627 11,836 1.6204 1.90%
2015-10-27 0 3.150 3.150 3.230 3.140 3.190 356,000 1,119,300 3.1441 1.597 1.597 1.637 1.592 1.617 702,293 1.5938 -1.56%
2015-10-26 0 3.200 3.200 3.240 3.160 3.200 234,000 740,560 3.1648 1.622 1.622 1.642 1.602 1.622 461,620 1.6043 2.24%
2015-10-23 0 3.130 3.100 3.130 3.120 3.160 513,000 1,617,230 3.1525 1.587 1.571 1.587 1.582 1.602 1,012,012 1.5980 -0.63%
2015-10-22 0 3.150 3.110 3.150 3.150 3.160 26,000 82,140 3.1592 1.597 1.576 1.597 1.597 1.602 51,291 1.6014 1.29%
2015-10-20 0 3.110 3.110 3.130 3.110 3.180 79,000 247,590 3.1341 1.576 1.576 1.587 1.576 1.612 155,846 1.5887 -1.27%
2015-10-19 0 3.150 3.150 3.160 3.150 3.200 319,000 1,012,370 3.1736 1.597 1.597 1.602 1.597 1.622 629,302 1.6087 -1.25%
2015-10-16 0 3.190 3.190 3.280 3.180 3.260 332,000 1,058,300 3.1877 1.617 1.617 1.663 1.612 1.653 654,948 1.6159 -3.04%
2015-10-15 0 3.290 3.210 3.290 3.200 3.300 37,000 121,180 3.2751 1.668 1.627 1.668 1.622 1.673 72,991 1.6602 4.11%
2015-10-14 0 3.160 3.160 3.200 3.160 3.210 53,000 168,780 3.1845 1.602 1.602 1.622 1.602 1.627 104,555 1.6143 -1.25%
2015-10-13 0 3.200 3.190 3.200 3.180 3.240 100,000 320,710 3.2071 1.622 1.617 1.622 1.612 1.642 197,273 1.6257 -1.54%
2015-10-12 0 3.250 3.240 3.390 3.200 3.390 264,000 865,140 3.2770 1.647 1.642 1.718 1.622 1.718 520,802 1.6612 -1.52%
2015-10-09 0 3.300 3.210 3.400 3.300 3.300 8,000 26,400 3.3000 1.673 1.627 1.723 1.673 1.673 15,782 1.6728 0.00%
2015-10-08 0 3.300 3.200 3.300 3.200 3.350 10,000 32,680 3.2680 1.673 1.622 1.673 1.622 1.698 19,727 1.6566 3.45%
2015-10-07 0 3.190 3.150 3.200 3.190 3.250 300,000 960,260 3.2009 1.617 1.597 1.622 1.617 1.647 591,820 1.6226 -2.74%
2015-10-06 0 3.280 3.200 3.280 3.280 3.290 152,000 498,580 3.2801 1.663 1.622 1.663 1.663 1.668 299,856 1.6627 -0.30%
2015-10-05 0 3.290 3.160 3.600 - - 0 0 - 1.668 1.602 1.825 - - 0 - 0.00%
2015-10-02 0 3.290 3.210 3.290 3.290 3.400 62,000 207,180 3.3416 1.668 1.627 1.668 1.668 1.723 122,309 1.6939 0.00%
2015-09-30 0 3.290 3.250 3.290 - - 0 0 - 1.668 1.647 1.668 - - 0 - 0.00%
2015-09-29 0 3.290 3.100 3.290 - - 0 0 - 1.668 1.571 1.668 - - 0 - 0.00%
2015-09-25 0 3.290 3.210 3.470 3.280 3.300 14,000 46,080 3.2914 1.668 1.627 1.759 1.663 1.673 27,618 1.6685 -0.30%
2015-09-24 0 3.300 3.100 3.600 3.100 3.600 20,000 66,920 3.3460 1.673 1.571 1.825 1.571 1.825 39,455 1.6961 0.00%
2015-09-23 0 3.300 3.130 3.300 - - 0 0 - 1.673 1.587 1.673 - - 0 - 0.00%
2015-09-22 0 3.300 3.250 3.390 3.300 3.400 62,000 205,600 3.3161 1.673 1.647 1.718 1.673 1.723 122,309 1.6810 -7.82%
2015-09-21 0 3.580 3.500 3.900 - - 0 0 - 1.815 1.774 1.977 - - 0 - 0.00%
2015-09-18 0 3.580 3.560 3.980 3.560 3.580 14,000 50,060 3.5757 1.815 1.805 2.018 1.805 1.815 27,618 1.8126 0.00%
2015-09-17 0 3.580 3.500 3.580 - - 0 0 - 1.815 1.774 1.815 - - 0 - -0.00%
2015-09-16 0 3.650 3.650 3.750 - - 0 0 - 1.815 1.815 1.864 - - 0 - 1.11%
2015-09-15 0 3.610 3.610 3.800 - - 0 0 - 1.795 1.795 1.889 - - 0 - 0.00%
2015-09-14 0 3.610 3.600 4.200 3.600 3.610 20,000 72,120 3.6060 1.795 1.790 2.088 1.790 1.795 40,226 1.7929 0.28%
2015-09-11 0 3.600 3.600 3.640 3.600 3.600 12,000 43,200 3.6000 1.790 1.790 1.810 1.790 1.790 24,136 1.7899 -1.10%
2015-09-10 0 3.640 3.450 3.640 - - 0 0 - 1.810 1.715 1.810 - - 0 - -0.27%
2015-09-09 0 3.650 3.650 3.700 3.590 3.600 24,000 86,380 3.5992 1.815 1.815 1.840 1.785 1.790 48,271 1.7895 1.39%
2015-09-08 0 3.600 3.400 3.700 - - 0 0 - 1.790 1.690 1.840 - - 0 - 0.00%
2015-09-07 0 3.600 3.500 3.600 - - 0 0 - 1.790 1.740 1.790 - - 0 - 0.00%
2015-09-04 0 3.600 3.600 4.000 3.550 3.560 10,000 35,520 3.5520 1.790 1.790 1.989 1.765 1.770 20,113 1.7660 -1.37%
2015-09-02 0 3.650 3.650 3.750 3.600 3.750 16,000 57,920 3.6200 1.815 1.815 1.864 1.790 1.864 32,181 1.7998 -2.67%
2015-09-01 0 3.750 3.750 3.900 3.650 3.650 8,000 29,200 3.6500 1.864 1.864 1.939 1.815 1.815 16,090 1.8147 -0.53%
2015-08-31 0 3.770 3.420 3.900 3.420 3.420 6,000 21,920 3.6533 1.874 1.700 1.939 1.700 1.700 12,068 1.8164 0.00%
2015-08-28 0 3.770 3.500 3.880 - - 0 0 - 1.874 1.740 1.929 - - 0 - 0.00%
2015-08-27 0 3.770 3.600 3.780 3.700 3.770 38,000 142,300 3.7447 1.874 1.790 1.879 1.840 1.874 76,430 1.8618 7.71%
2015-08-26 0 3.500 3.400 3.700 3.500 4.200 26,000 94,080 3.6185 1.740 1.690 1.840 1.740 2.088 52,294 1.7991 4.79%
2015-08-25 0 3.340 3.340 4.000 - - 0 0 - 1.661 1.661 1.989 - - 0 - 1.21%
2015-08-24 0 3.300 3.280 3.360 3.000 3.700 284,000 951,120 3.3490 1.641 1.631 1.671 1.492 1.840 571,211 1.6651 -11.29%
2015-08-21 0 3.720 3.720 3.750 3.700 3.800 62,000 232,560 3.7510 1.850 1.850 1.864 1.840 1.889 124,701 1.8649 -4.62%
2015-08-20 0 3.900 3.830 3.900 3.970 4.020 58,000 232,120 4.0021 1.939 1.904 1.939 1.974 1.999 116,656 1.9898 -4.18%
2015-08-19 0 4.070 4.070 4.200 - - 0 0 - 2.024 2.024 2.088 - - 0 - 0.00%
2015-08-18 0 4.070 4.050 4.100 4.070 4.100 54,000 221,340 4.0989 2.024 2.014 2.038 2.024 2.038 108,611 2.0379 -1.21%
2015-08-17 0 4.120 4.120 4.200 4.100 4.120 18,000 73,960 4.1089 2.048 2.048 2.088 2.038 2.048 36,204 2.0429 0.49%
2015-08-14 0 4.100 4.100 4.200 4.100 4.100 16,000 65,600 4.1000 2.038 2.038 2.088 2.038 2.038 32,181 2.0385 0.24%
2015-08-13 0 4.090 4.050 4.110 4.090 4.110 32,000 131,300 4.1031 2.034 2.014 2.043 2.034 2.043 64,362 2.0400 2.25%
2015-08-12 0 4.000 3.880 4.110 4.000 4.000 10,000 40,000 4.0000 1.989 1.929 2.043 1.989 1.989 20,113 1.9888 -2.20%
2015-08-11 0 4.090 4.000 4.280 - - 0 0 - 2.034 1.989 2.128 - - 0 - 0.00%
2015-08-10 0 4.090 4.080 4.180 4.090 4.110 60,000 246,400 4.1067 2.034 2.029 2.078 2.034 2.043 120,678 2.0418 -0.49%
2015-08-07 0 4.110 4.110 4.280 4.110 4.110 14,000 57,540 4.1100 2.043 2.043 2.128 2.043 2.043 28,158 2.0434 0.00%
2015-08-06 0 4.110 4.110 4.300 4.090 4.150 58,000 237,860 4.1010 2.043 2.043 2.138 2.034 2.063 116,656 2.0390 -4.20%
2015-08-05 0 4.290 4.200 4.300 4.290 4.300 20,000 85,900 4.2950 2.133 2.088 2.138 2.133 2.138 40,226 2.1354 -0.23%
2015-08-04 0 4.300 4.250 4.320 4.300 4.300 144,000 619,200 4.3000 2.138 2.113 2.148 2.138 2.138 289,628 2.1379 0.00%
2015-08-03 0 4.300 4.280 4.300 4.280 4.300 10,000 42,920 4.2920 2.138 2.128 2.138 2.128 2.138 20,113 2.1339 0.00%
2015-07-31 0 4.300 4.260 4.330 4.250 4.300 382,000 1,641,440 4.2970 2.138 2.118 2.153 2.113 2.138 768,319 2.1364 1.42%
2015-07-30 0 4.240 4.240 4.400 4.240 4.340 126,000 537,140 4.2630 2.108 2.108 2.188 2.108 2.158 253,425 2.1195 -2.97%
2015-07-29 0 4.370 4.350 4.380 4.000 4.400 128,000 535,740 4.1855 2.173 2.163 2.178 1.989 2.188 257,447 2.0810 9.25%
2015-07-28 0 4.000 4.000 4.300 4.000 4.100 24,000 97,200 4.0500 1.989 1.989 2.138 1.989 2.038 48,271 2.0136 -2.44%
2015-07-27 0 4.100 4.020 4.200 4.010 4.190 49,000 199,999 4.0816 2.038 1.999 2.088 1.994 2.083 98,554 2.0293 0.24%
2015-07-24 0 4.090 4.060 4.200 - - 0 0 - 2.034 2.019 2.088 - - 0 - 0.00%
2015-07-23 0 4.090 4.080 4.600 - - 0 0 - 2.034 2.029 2.287 - - 0 - 0.00%
2015-07-22 0 4.090 4.030 4.600 - - 0 0 - 2.034 2.004 2.287 - - 0 - 0.00%
2015-07-21 0 4.090 4.050 4.100 - - 0 0 - 2.034 2.014 2.038 - - 0 - 0.00%
2015-07-20 0 4.090 4.000 4.090 - - 0 0 - 2.034 1.989 2.034 - - 0 - 0.00%
2015-07-17 0 4.090 4.010 4.100 4.090 4.100 20,000 81,880 4.0940 2.034 1.994 2.038 2.034 2.038 40,226 2.0355 2.25%
2015-07-16 0 4.000 4.000 4.100 4.000 4.000 2,000 8,000 4.0000 1.989 1.989 2.038 1.989 1.989 4,023 1.9888 -0.25%
2015-07-15 0 4.010 4.010 4.500 4.000 4.010 10,000 40,020 4.0020 1.994 1.994 2.237 1.989 1.994 20,113 1.9898 -0.99%
2015-07-14 0 4.050 4.050 4.500 4.000 4.110 64,000 259,660 4.0572 2.014 2.014 2.237 1.989 2.043 128,724 2.0172 -3.57%
2015-07-13 0 4.200 4.060 4.210 3.990 4.210 186,000 760,100 4.0866 2.088 2.019 2.093 1.984 2.093 374,103 2.0318 1.94%
2015-07-10 0 4.120 4.120 4.190 3.950 4.120 34,000 137,080 4.0318 2.048 2.048 2.083 1.964 2.048 68,384 2.0045 3.00%
2015-07-09 0 4.000 3.960 4.100 3.820 4.000 100,000 394,660 3.9466 1.989 1.969 2.038 1.899 1.989 201,131 1.9622 2.83%
2015-07-08 0 3.890 3.890 3.910 3.880 4.010 602,000 2,360,760 3.9215 1.934 1.934 1.944 1.929 1.994 1,210,807 1.9497 -4.19%
2015-07-07 0 4.060 4.060 4.400 4.000 4.080 106,000 430,540 4.0617 2.019 2.019 2.188 1.989 2.029 213,199 2.0194 -0.49%
2015-07-06 0 4.080 4.080 4.250 4.080 4.300 1,500,000 6,198,800 4.1325 2.029 2.029 2.113 2.029 2.138 3,016,960 2.0547 -5.12%
2015-07-03 0 4.300 4.290 4.380 4.260 4.350 128,000 552,020 4.3127 2.138 2.133 2.178 2.118 2.163 257,447 2.1442 -3.80%
2015-07-02 0 4.470 4.380 4.480 - - 0 0 - 2.222 2.178 2.227 - - 0 - 0.00%
2015-06-30 0 4.470 4.420 4.500 4.400 4.550 58,000 256,240 4.4179 2.222 2.198 2.237 2.188 2.262 116,656 2.1965 3.00%
2015-06-29 0 4.340 4.320 4.340 4.330 4.450 1,164,000 5,058,640 4.3459 2.158 2.148 2.158 2.153 2.212 2,341,161 2.1607 -3.56%
2015-06-26 0 4.500 4.490 4.500 4.490 4.750 790,000 3,556,060 4.5013 2.237 2.232 2.237 2.232 2.362 1,588,932 2.2380 -0.22%
2015-06-25 0 4.510 4.500 4.550 4.490 4.820 402,000 1,820,580 4.5288 2.242 2.237 2.262 2.232 2.396 808,545 2.2517 -0.66%
2015-06-24 0 4.540 4.540 4.600 4.530 4.540 158,000 715,960 4.5314 2.257 2.257 2.287 2.252 2.257 317,786 2.2530 0.44%
2015-06-23 0 4.520 4.500 4.540 4.500 4.520 332,000 1,495,840 4.5055 2.247 2.237 2.257 2.237 2.247 667,754 2.2401 0.00%
2015-06-22 0 4.520 4.520 4.540 4.500 4.540 108,000 489,080 4.5285 2.247 2.247 2.257 2.237 2.257 217,221 2.2515 -0.44%
2015-06-19 0 4.540 4.500 4.590 4.490 4.700 100,000 457,540 4.5754 2.257 2.237 2.282 2.232 2.337 201,131 2.2748 2.02%
2015-06-18 0 4.450 4.450 4.500 4.410 4.500 481,000 2,140,730 4.4506 2.212 2.212 2.237 2.193 2.237 967,439 2.2128 -1.11%
2015-06-17 0 4.500 4.460 4.500 4.370 4.520 32,000 143,140 4.4731 2.237 2.217 2.237 2.173 2.247 64,362 2.2240 -4.86%
2015-06-16 0 4.730 4.720 4.750 4.710 4.730 316,000 1,493,660 4.7268 2.352 2.347 2.362 2.342 2.352 635,573 2.3501 0.00%
2015-06-15 0 4.730 4.700 4.750 4.730 4.740 108,000 510,940 4.7309 2.352 2.337 2.362 2.352 2.357 217,221 2.3522 0.00%
2015-06-12 0 4.730 4.700 4.790 4.700 4.730 124,000 585,420 4.7211 2.352 2.337 2.382 2.337 2.352 249,402 2.3473 1.50%
2015-06-11 0 4.660 4.650 4.700 4.660 4.660 30,000 139,800 4.6600 2.317 2.312 2.337 2.317 2.317 60,339 2.3169 0.00%
2015-06-10 0 4.660 4.660 4.770 4.660 4.660 70,000 326,200 4.6600 2.317 2.317 2.372 2.317 2.317 140,791 2.3169 0.00%
2015-06-09 0 4.660 4.650 4.690 4.590 4.800 202,000 942,960 4.6681 2.317 2.312 2.332 2.282 2.387 406,284 2.3209 -2.51%
2015-06-08 0 4.780 4.780 4.790 4.770 4.830 207,000 990,280 4.7840 2.377 2.377 2.382 2.372 2.401 416,341 2.3785 -0.42%
2015-06-05 0 4.800 4.800 4.830 4.750 4.800 538,000 2,580,220 4.7959 2.387 2.387 2.401 2.362 2.387 1,082,083 2.3845 0.00%
2015-06-04 0 4.800 4.800 4.810 4.780 4.800 520,000 2,493,840 4.7958 2.387 2.387 2.391 2.377 2.387 1,045,880 2.3844 1.05%
2015-06-03 0 4.750 4.750 4.800 4.740 4.770 293,981 1,397,430 4.7535 2.362 2.362 2.387 2.357 2.372 591,286 2.3634 -0.42%
2015-06-02 0 4.770 4.760 4.800 4.760 4.770 84,000 400,640 4.7695 2.372 2.367 2.387 2.367 2.372 168,950 2.3714 0.42%
2015-06-01 0 4.750 4.750 4.810 4.750 4.820 24,000 114,140 4.7558 2.362 2.362 2.391 2.362 2.396 48,271 2.3645 -1.04%
2015-05-29 0 4.800 4.740 4.820 4.730 4.840 62,000 295,020 4.7584 2.387 2.357 2.396 2.352 2.406 124,701 2.3658 1.05%
2015-05-28 0 4.750 4.750 4.800 4.750 4.840 118,000 564,460 4.7836 2.362 2.362 2.387 2.362 2.406 237,334 2.3783 -1.04%
2015-05-27 0 4.800 4.730 4.800 4.730 4.850 344,000 1,650,340 4.7975 2.387 2.352 2.387 2.352 2.411 691,890 2.3853 0.21%
2015-05-26 0 4.790 4.780 4.790 4.680 4.820 574,000 2,750,580 4.7920 2.382 2.377 2.382 2.327 2.396 1,154,490 2.3825 3.46%
2015-05-22 0 4.630 4.620 4.630 4.490 4.630 650,000 2,990,300 4.6005 2.302 2.297 2.302 2.232 2.302 1,307,349 2.2873 2.89%
2015-05-21 0 4.500 4.500 4.600 4.500 4.610 50,000 228,840 4.5768 2.237 2.237 2.287 2.237 2.292 100,565 2.2755 -2.81%
2015-05-20 0 4.630 4.650 4.660 4.550 4.680 164,000 761,520 4.6434 2.302 2.312 2.317 2.262 2.327 329,854 2.3087 -1.28%
2015-05-19 0 4.770 4.560 4.770 4.560 4.810 226,000 1,069,660 4.7330 2.332 2.229 2.332 2.229 2.351 462,309 2.3137 1.49%
2015-05-18 0 4.700 4.700 4.720 4.520 4.740 648,000 2,999,340 4.6286 2.298 2.298 2.307 2.210 2.317 1,325,558 2.2627 4.44%
2015-05-15 0 4.500 4.490 4.520 4.460 4.500 24,000 107,840 4.4933 2.200 2.195 2.210 2.180 2.200 49,095 2.1966 0.00%
2015-05-14 0 4.500 4.480 4.530 4.490 4.500 350,000 1,574,980 4.4999 2.200 2.190 2.214 2.195 2.200 715,965 2.1998 0.45%
2015-05-13 0 4.480 4.480 4.540 4.480 4.590 194,000 877,980 4.5257 2.190 2.190 2.219 2.190 2.244 396,849 2.2124 -0.88%
2015-05-12 0 4.520 4.510 4.560 4.430 4.620 318,000 1,444,660 4.5430 2.210 2.205 2.229 2.166 2.258 650,505 2.2208 2.73%
2015-05-11 0 4.400 4.360 4.400 4.390 4.440 386,000 1,700,320 4.4050 2.151 2.131 2.151 2.146 2.170 789,607 2.1534 0.00%
2015-05-08 0 4.400 4.360 4.400 4.340 4.440 88,000 387,600 4.4045 2.151 2.131 2.151 2.122 2.170 180,014 2.1532 2.56%
2015-05-07 0 4.290 4.290 4.320 4.240 4.340 90,000 384,180 4.2687 2.097 2.097 2.112 2.073 2.122 184,105 2.0867 -1.38%
2015-05-06 0 4.350 4.330 4.400 4.330 4.440 92,000 403,080 4.3813 2.127 2.117 2.151 2.117 2.170 188,197 2.1418 0.00%
2015-05-05 0 4.350 4.340 4.400 4.350 4.440 240,000 1,054,560 4.3940 2.127 2.122 2.151 2.127 2.170 490,948 2.1480 -0.23%
2015-05-04 0 4.360 4.320 4.360 4.230 4.450 250,000 1,085,800 4.3432 2.131 2.112 2.131 2.068 2.175 511,404 2.1232 3.32%
2015-04-30 0 4.220 4.200 4.220 4.150 4.220 474,000 1,992,100 4.2027 2.063 2.053 2.063 2.029 2.063 969,621 2.0545 1.69%
2015-04-29 0 4.150 4.150 4.210 4.150 4.220 162,000 677,560 4.1825 2.029 2.029 2.058 2.029 2.063 331,390 2.0446 -2.12%
2015-04-28 0 4.240 4.180 4.240 4.110 4.240 376,000 1,567,280 4.1683 2.073 2.043 2.073 2.009 2.073 769,151 2.0377 3.16%
2015-04-27 0 4.110 4.110 4.120 4.030 4.110 630,000 2,576,720 4.0900 2.009 2.009 2.014 1.970 2.009 1,288,737 1.9994 2.75%
2015-04-24 0 4.000 3.980 4.020 4.000 4.040 296,000 1,187,160 4.0107 1.955 1.946 1.965 1.955 1.975 605,502 1.9606 0.00%
2015-04-23 0 4.000 4.000 4.050 4.000 4.040 206,000 829,220 4.0253 1.955 1.955 1.980 1.955 1.975 421,397 1.9678 -0.99%
2015-04-22 0 4.040 4.040 4.050 4.000 4.070 298,000 1,205,480 4.0452 1.975 1.975 1.980 1.955 1.990 609,593 1.9775 1.51%
2015-04-21 0 3.980 3.980 4.040 3.950 4.030 592,000 2,358,460 3.9839 1.946 1.946 1.975 1.931 1.970 1,211,004 1.9475 -1.49%
2015-04-20 0 4.040 4.020 4.040 4.000 4.070 300,000 1,210,500 4.0350 1.975 1.965 1.975 1.955 1.990 613,684 1.9725 -0.74%
2015-04-17 0 4.070 4.070 4.080 4.050 4.100 200,000 815,920 4.0796 1.990 1.990 1.995 1.980 2.004 409,123 1.9943 0.00%
2015-04-16 0 4.070 4.070 4.100 4.020 4.140 492,000 2,008,420 4.0822 1.990 1.990 2.004 1.965 2.024 1,006,442 1.9956 1.75%
2015-04-15 0 4.000 3.980 4.000 3.950 4.110 438,000 1,740,600 3.9740 1.955 1.946 1.955 1.931 2.009 895,979 1.9427 -1.72%
2015-04-14 0 4.070 4.040 4.110 4.040 4.120 122,000 496,020 4.0657 1.990 1.975 2.009 1.975 2.014 249,565 1.9875 -1.21%
2015-04-13 0 4.120 4.120 4.130 3.990 4.160 1,292,400 5,317,568 4.1145 2.014 2.014 2.019 1.951 2.034 2,643,753 2.0114 4.04%
2015-04-10 0 3.960 3.960 4.000 3.940 4.030 612,000 2,439,260 3.9857 1.936 1.936 1.955 1.926 1.970 1,251,916 1.9484 -0.75%
2015-04-09 0 3.990 3.990 4.080 3.900 4.040 526,000 2,088,460 3.9705 1.951 1.951 1.995 1.907 1.975 1,075,993 1.9410 2.05%
2015-04-08 0 3.910 3.880 3.910 3.820 3.980 338,000 1,300,680 3.8482 1.911 1.897 1.911 1.867 1.946 691,418 1.8812 3.17%
2015-04-02 0 3.790 3.750 3.790 - - 0 0 - 1.853 1.833 1.853 - - 0 - 0.00%
2015-04-01 0 3.790 3.720 3.790 3.790 3.800 46,000 174,740 3.7987 1.853 1.819 1.853 1.853 1.858 94,098 1.8570 1.07%
2015-03-31 0 3.750 3.750 3.760 3.720 3.760 58,000 216,980 3.7410 1.833 1.833 1.838 1.819 1.838 118,646 1.8288 -0.27%
2015-03-30 0 3.760 3.760 3.850 3.760 3.760 8,150 30,597 3.7542 1.838 1.838 1.882 1.838 1.838 16,672 1.8353 0.27%
2015-03-27 0 3.750 3.670 3.750 3.750 3.750 4,000 15,000 3.7500 1.833 1.794 1.833 1.833 1.833 8,182 1.8332 -1.32%
2015-03-26 0 3.800 3.720 3.800 3.720 3.840 22,000 83,320 3.7873 1.858 1.819 1.858 1.819 1.877 45,004 1.8514 0.00%
2015-03-25 0 3.800 3.800 3.830 3.760 3.800 198,000 752,200 3.7990 1.858 1.858 1.872 1.838 1.858 405,032 1.8571 1.06%
2015-03-24 0 3.760 3.750 3.820 3.750 3.800 106,000 400,960 3.7826 1.838 1.833 1.867 1.833 1.858 216,835 1.8491 -1.05%
2015-03-23 0 3.800 3.800 3.920 3.800 3.810 12,000 45,700 3.8083 1.858 1.858 1.916 1.858 1.863 24,547 1.8617 0.00%
2015-03-20 0 3.800 3.800 3.860 3.780 3.860 6,000 22,840 3.8067 1.858 1.858 1.887 1.848 1.887 12,274 1.8609 -0.52%
2015-03-19 0 3.820 3.770 3.870 3.730 3.820 450,000 1,689,820 3.7552 1.867 1.843 1.892 1.823 1.867 920,527 1.8357 2.14%
2015-03-18 0 3.740 3.730 3.780 3.740 3.740 6,000 22,440 3.7400 1.828 1.823 1.848 1.828 1.828 12,274 1.8283 0.00%
2015-03-17 0 3.740 3.740 3.830 3.670 3.750 52,000 193,060 3.7127 1.828 1.828 1.872 1.794 1.833 106,372 1.8150 -1.06%
2015-03-16 0 3.780 3.780 3.990 3.720 3.850 246,000 920,400 3.7415 1.848 1.848 1.951 1.819 1.882 503,221 1.8290 0.80%
2015-03-13 0 3.750 3.610 3.760 3.610 3.760 24,000 89,160 3.7150 1.833 1.765 1.838 1.765 1.838 49,095 1.8161 3.88%
2015-03-12 0 3.610 3.610 3.850 3.500 3.730 90,000 324,800 3.6089 1.765 1.765 1.882 1.711 1.823 184,105 1.7642 -2.96%
2015-03-11 0 3.720 3.720 3.750 - - 0 0 - 1.819 1.819 1.833 - - 0 - 0.54%
2015-03-10 0 3.700 3.700 3.730 3.700 3.740 40,000 148,680 3.7170 1.809 1.809 1.823 1.809 1.828 81,825 1.8171 -1.07%
2015-03-09 0 3.740 3.740 3.800 3.700 3.800 236,000 885,360 3.7515 1.828 1.828 1.858 1.809 1.858 482,765 1.8339 -1.32%
2015-03-06 0 3.790 3.790 3.800 3.790 3.800 190,000 721,940 3.7997 1.853 1.853 1.858 1.853 1.858 388,667 1.8575 -0.26%
2015-03-05 0 3.800 3.760 3.830 3.800 3.830 54,000 206,640 3.8267 1.858 1.838 1.872 1.858 1.872 110,463 1.8707 -0.78%
2015-03-04 0 3.830 3.830 3.880 3.780 3.830 40,000 153,100 3.8275 1.872 1.872 1.897 1.848 1.872 81,825 1.8711 0.00%
2015-03-03 0 3.830 3.830 3.890 3.800 3.890 102,000 391,340 3.8367 1.872 1.872 1.902 1.858 1.902 208,653 1.8756 -0.26%
2015-03-02 0 3.840 3.840 3.860 3.840 3.840 10,000 38,400 3.8400 1.877 1.877 1.887 1.877 1.877 20,456 1.8772 0.00%
2015-02-27 0 3.840 3.840 3.860 3.830 3.860 44,000 169,060 3.8423 1.877 1.877 1.887 1.872 1.887 90,007 1.8783 0.52%
2015-02-26 0 3.820 3.820 3.860 3.820 3.900 129,600 499,120 3.8512 1.867 1.867 1.887 1.867 1.907 265,112 1.8827 -0.78%
2015-02-25 0 3.850 3.850 3.950 3.850 3.900 26,000 101,280 3.8954 1.882 1.882 1.931 1.882 1.907 53,186 1.9043 -1.03%
2015-02-24 0 3.890 3.850 3.990 3.890 3.890 10,000 38,900 3.8900 1.902 1.882 1.951 1.902 1.902 20,456 1.9016 0.00%
2015-02-23 0 3.890 3.890 3.970 3.850 3.850 4,000 15,400 3.8500 1.902 1.902 1.941 1.882 1.882 8,182 1.8821 -1.27%
2015-02-18 0 3.940 3.900 3.980 - - 0 0 - 1.926 1.907 1.946 - - 0 - 0.00%
2015-02-17 0 3.940 3.940 3.950 3.830 3.950 82,000 318,360 3.8824 1.926 1.926 1.931 1.872 1.931 167,740 1.8979 1.55%
2015-02-16 0 3.880 3.880 4.000 3.850 4.000 138,000 537,720 3.8965 1.897 1.897 1.955 1.882 1.955 282,295 1.9048 -1.52%
2015-02-13 0 3.940 3.940 3.970 3.940 3.980 42,000 166,380 3.9614 1.926 1.926 1.941 1.926 1.946 85,916 1.9365 -1.75%
2015-02-12 0 4.010 4.030 4.140 3.970 4.170 24,000 98,100 4.0875 1.960 1.970 2.024 1.941 2.039 49,095 1.9982 0.25%
2015-02-11 0 4.000 3.960 4.050 3.940 4.000 16,000 63,280 3.9550 1.955 1.936 1.980 1.926 1.955 32,730 1.9334 -1.23%
2015-02-10 0 4.050 4.030 4.050 4.030 4.050 142,000 574,580 4.0463 1.980 1.970 1.980 1.970 1.980 290,477 1.9781 -1.46%
2015-02-09 0 4.110 4.050 4.120 - - 0 0 - 2.009 1.980 2.014 - - 0 - 0.00%
2015-02-06 0 4.110 4.110 4.190 4.060 4.090 26,000 105,980 4.0762 2.009 2.009 2.048 1.985 1.999 53,186 1.9926 0.00%
2015-02-05 0 4.110 4.090 4.190 4.090 4.110 42,000 172,200 4.1000 2.009 1.999 2.048 1.999 2.009 85,916 2.0043 -0.72%
2015-02-04 0 4.140 4.120 4.140 4.140 4.140 8,000 33,120 4.1400 2.024 2.014 2.024 2.024 2.024 16,365 2.0238 -2.13%
2015-02-03 0 4.230 4.130 4.300 4.210 4.230 34,000 143,540 4.2218 2.068 2.019 2.102 2.058 2.068 69,551 2.0638 2.67%
2015-02-02 0 4.120 4.100 4.230 4.060 4.210 20,000 83,660 4.1830 2.014 2.004 2.068 1.985 2.058 40,912 2.0449 -0.48%
2015-01-30 0 4.140 4.140 4.190 4.050 4.050 12,000 49,100 4.0917 2.024 2.024 2.048 1.980 1.980 24,547 2.0002 0.98%
2015-01-29 0 4.100 4.100 4.250 4.100 4.150 32,000 132,580 4.1431 2.004 2.004 2.078 2.004 2.029 65,460 2.0254 -2.15%
2015-01-28 0 4.190 4.160 4.260 4.100 4.200 154,000 634,920 4.1229 2.048 2.034 2.083 2.004 2.053 315,025 2.0155 -2.56%
2015-01-27 0 4.300 4.250 4.300 4.250 4.300 136,000 582,300 4.2816 2.102 2.078 2.102 2.078 2.102 278,204 2.0931 2.38%
2015-01-26 0 4.200 4.200 4.210 4.200 4.200 6,000 25,200 4.2000 2.053 2.053 2.058 2.053 2.053 12,274 2.0532 -2.33%
2015-01-23 0 4.300 4.270 4.300 4.300 4.320 28,000 120,640 4.3086 2.102 2.087 2.102 2.102 2.112 57,277 2.1062 -0.69%
2015-01-22 0 4.330 4.330 4.360 4.320 4.500 80,000 349,320 4.3665 2.117 2.117 2.131 2.112 2.200 163,649 2.1346 -2.26%
2015-01-21 0 4.430 4.430 4.500 - - 0 0 - 2.166 2.166 2.200 - - 0 - 0.23%
2015-01-20 0 4.420 4.400 4.560 4.410 4.420 10,000 44,120 4.4120 2.161 2.151 2.229 2.156 2.161 20,456 2.1568 0.23%
2015-01-19 0 4.410 4.400 4.580 4.310 4.450 74,000 329,720 4.4557 2.156 2.151 2.239 2.107 2.175 151,375 2.1782 -3.29%
2015-01-16 0 4.560 4.550 4.580 4.510 4.600 1,376,000 6,306,320 4.5831 2.229 2.224 2.239 2.205 2.249 2,814,766 2.2404 -0.65%
2015-01-15 0 4.590 4.590 4.650 4.590 4.600 284,000 1,306,360 4.5999 2.244 2.244 2.273 2.244 2.249 580,955 2.2486 -0.65%
2015-01-14 0 4.620 4.600 4.630 4.600 4.650 656,000 3,037,700 4.6306 2.258 2.249 2.263 2.249 2.273 1,341,923 2.2637 0.43%
2015-01-13 0 4.600 4.600 4.700 4.500 4.620 310,000 1,425,820 4.5994 2.249 2.249 2.298 2.200 2.258 634,141 2.2484 0.00%
2015-01-12 0 4.600 4.580 4.660 4.580 4.600 6,000 27,520 4.5867 2.249 2.239 2.278 2.239 2.249 12,274 2.2422 -1.08%
2015-01-09 0 4.650 4.630 4.660 4.560 4.650 38,000 175,860 4.6279 2.273 2.263 2.278 2.229 2.273 77,733 2.2623 1.09%
2015-01-08 0 4.600 4.580 4.650 4.540 4.600 98,000 449,980 4.5916 2.249 2.239 2.273 2.219 2.249 200,470 2.2446 0.44%
2015-01-07 0 4.580 4.560 4.680 4.570 4.580 4,000 18,300 4.5750 2.239 2.229 2.288 2.234 2.239 8,182 2.2365 0.44%
2015-01-06 0 4.560 4.530 4.610 4.560 4.670 30,000 137,760 4.5920 2.229 2.214 2.254 2.229 2.283 61,368 2.2448 -1.30%
2015-01-05 0 4.620 4.620 4.690 4.600 4.640 66,000 304,120 4.6079 2.258 2.258 2.293 2.249 2.268 135,011 2.2526 0.43%
2015-01-02 0 4.600 4.600 4.610 4.600 4.640 26,000 119,760 4.6062 2.249 2.249 2.254 2.249 2.268 53,186 2.2517 -1.29%
2014-12-31 0 4.660 4.600 4.730 4.600 4.660 110,000 506,240 4.6022 2.278 2.249 2.312 2.249 2.278 225,018 2.2498 1.53%
2014-12-30 0 4.590 4.590 4.600 4.560 4.600 282,000 1,292,320 4.5827 2.244 2.244 2.249 2.229 2.249 576,863 2.2403 -0.65%
2014-12-29 0 4.620 4.620 4.640 4.580 4.620 142,000 653,260 4.6004 2.258 2.258 2.268 2.239 2.258 290,477 2.2489 -1.70%
2014-12-24 0 4.700 4.600 4.700 4.500 4.700 32,000 144,740 4.5231 2.298 2.249 2.298 2.200 2.298 65,460 2.2111 4.21%
2014-12-23 0 4.510 4.510 4.680 4.390 4.570 90,000 404,580 4.4953 2.205 2.205 2.288 2.146 2.234 184,105 2.1975 -1.53%
2014-12-22 0 4.580 4.520 4.660 4.510 4.620 774,000 3,571,680 4.6146 2.239 2.210 2.278 2.205 2.258 1,583,306 2.2558 -0.87%
2014-12-19 0 4.620 4.520 4.630 4.500 4.660 70,000 324,280 4.6326 2.258 2.210 2.263 2.200 2.278 143,193 2.2646 -0.86%
2014-12-18 0 4.660 4.650 4.660 4.560 4.690 534,000 2,489,660 4.6623 2.278 2.273 2.278 2.229 2.293 1,092,358 2.2792 0.00%
2014-12-17 0 4.660 4.580 4.670 4.550 4.680 180,000 828,980 4.6054 2.278 2.239 2.283 2.224 2.288 368,211 2.2514 -0.64%
2014-12-16 0 4.690 4.690 4.700 4.600 4.690 44,000 205,800 4.6773 2.293 2.293 2.298 2.249 2.293 90,007 2.2865 -0.21%
2014-12-15 0 4.700 4.500 4.700 4.640 4.640 2,000 9,280 4.6400 2.298 2.200 2.298 2.268 2.268 4,091 2.2683 0.00%
2014-12-12 0 4.700 4.700 4.710 4.690 4.700 52,000 244,120 4.6946 2.298 2.298 2.302 2.293 2.298 106,372 2.2950 0.00%
2014-12-11 0 4.700 4.700 4.750 4.700 4.720 76,000 357,480 4.7037 2.298 2.298 2.322 2.298 2.307 155,467 2.2994 -0.84%
2014-12-10 0 4.740 4.740 4.760 4.720 4.760 266,000 1,263,480 4.7499 2.317 2.317 2.327 2.307 2.327 544,134 2.3220 -0.42%
2014-12-09 0 4.760 4.710 4.760 4.710 4.800 1,056,000 5,026,720 4.7602 2.327 2.302 2.327 2.302 2.346 2,160,169 2.3270 1.28%
2014-12-08 0 4.700 4.690 4.710 4.680 4.710 456,000 2,143,820 4.7014 2.298 2.293 2.302 2.288 2.302 932,800 2.2983 -0.42%
2014-12-05 0 4.720 4.720 4.740 4.670 4.770 88,000 415,860 4.7257 2.307 2.307 2.317 2.283 2.332 180,014 2.3102 1.94%
2014-12-04 0 4.630 4.620 4.700 4.590 4.710 262,000 1,212,140 4.6265 2.263 2.258 2.298 2.244 2.302 535,951 2.2617 -3.54%
2014-12-03 0 4.800 4.780 4.800 - - 0 0 - 2.346 2.337 2.346 - - 0 - -0.62%
2014-12-02 0 4.830 4.730 4.850 4.630 4.850 116,000 542,460 4.6764 2.361 2.312 2.371 2.263 2.371 237,291 2.2861 4.55%
2014-12-01 0 4.620 4.620 4.670 4.520 4.770 74,000 346,460 4.6819 2.258 2.258 2.283 2.210 2.332 151,375 2.2887 -3.14%
2014-11-28 0 4.770 4.750 4.790 4.770 4.770 8,000 38,160 4.7700 2.332 2.322 2.342 2.332 2.332 16,365 2.3318 0.00%
2014-11-27 0 4.770 4.770 4.840 4.760 4.800 208,000 992,020 4.7693 2.332 2.332 2.366 2.327 2.346 425,488 2.3315 -1.65%
2014-11-26 0 4.850 4.770 4.850 4.760 4.900 100,000 483,940 4.8394 2.371 2.332 2.371 2.327 2.395 204,561 2.3657 -1.02%
2014-11-25 0 4.900 4.780 4.900 4.760 4.900 410,000 1,964,680 4.7919 2.395 2.337 2.395 2.327 2.395 838,702 2.3425 2.73%
2014-11-24 0 4.770 4.740 4.770 4.730 4.820 316,000 1,504,780 4.7620 2.332 2.317 2.332 2.312 2.356 646,414 2.3279 0.85%
2014-11-21 0 4.730 4.730 4.750 4.730 4.770 92,000 436,880 4.7487 2.312 2.312 2.322 2.312 2.332 188,197 2.3214 -0.21%
2014-11-20 0 4.740 4.720 4.740 4.720 4.740 68,000 321,280 4.7247 2.317 2.307 2.317 2.307 2.317 139,102 2.3097 -0.21%
2014-11-19 0 4.750 4.680 4.750 4.640 4.760 242,000 1,134,440 4.6878 2.322 2.288 2.322 2.268 2.327 495,039 2.2916 1.28%
2014-11-18 0 4.690 4.650 4.700 4.650 4.690 78,000 363,080 4.6549 2.293 2.273 2.298 2.273 2.293 159,558 2.2755 0.43%
2014-11-17 0 4.670 4.670 4.700 4.670 4.730 54,000 253,620 4.6967 2.283 2.283 2.298 2.283 2.312 110,463 2.2960 -2.51%
2014-11-14 0 4.790 4.760 4.790 - - 0 0 - 2.342 2.327 2.342 - - 0 - -0.21%
2014-11-13 0 4.800 4.760 4.810 4.700 4.800 602,000 2,858,080 4.7476 2.346 2.327 2.351 2.298 2.346 1,231,460 2.3209 0.84%
2014-11-12 0 4.760 4.740 4.780 4.740 4.800 148,000 705,620 4.7677 2.327 2.317 2.337 2.317 2.346 302,751 2.3307 -0.83%
2014-11-11 0 4.800 4.800 4.810 4.780 4.950 176,000 858,820 4.8797 2.346 2.346 2.351 2.337 2.420 360,028 2.3854 -0.21%
2014-11-10 0 4.810 4.780 4.820 4.770 4.890 56,000 268,260 4.7904 2.351 2.337 2.356 2.332 2.390 114,554 2.3418 -0.21%
2014-11-07 0 4.820 4.820 4.840 4.770 4.810 36,000 172,980 4.8050 2.356 2.356 2.366 2.332 2.351 73,642 2.3489 0.84%
2014-11-06 0 4.780 4.770 4.780 4.770 4.820 94,000 448,920 4.7757 2.337 2.332 2.337 2.332 2.356 192,288 2.3346 -1.04%
2014-11-05 0 4.830 4.770 4.880 4.830 4.880 28,000 135,800 4.8500 2.361 2.332 2.386 2.361 2.386 57,277 2.3709 -1.02%
2014-11-04 0 4.880 4.860 4.880 4.800 4.900 110,000 538,260 4.8933 2.386 2.376 2.386 2.346 2.395 225,018 2.3921 1.04%
2014-11-03 0 4.830 4.750 4.830 4.830 4.850 210,000 1,018,380 4.8494 2.361 2.322 2.361 2.361 2.371 429,579 2.3706 -0.41%
2014-10-31 0 4.850 4.850 4.860 4.820 4.870 34,000 164,580 4.8406 2.371 2.371 2.376 2.356 2.381 69,551 2.3663 0.21%
2014-10-30 0 4.840 4.840 4.900 4.830 4.840 46,500 224,680 4.8318 2.366 2.366 2.395 2.361 2.366 95,121 2.3620 0.21%
2014-10-29 0 4.830 4.830 4.840 4.830 4.860 74,000 358,560 4.8454 2.361 2.361 2.366 2.361 2.376 151,375 2.3687 0.00%
2014-10-28 0 4.830 4.800 4.890 4.770 4.880 124,000 594,200 4.7919 2.361 2.346 2.390 2.332 2.386 253,656 2.3425 0.84%
2014-10-27 0 4.790 4.780 4.860 4.780 4.900 32,000 154,320 4.8225 2.342 2.337 2.376 2.337 2.395 65,460 2.3575 -1.84%
2014-10-24 0 4.880 4.850 4.880 4.840 4.890 90,746 441,443 4.8646 2.386 2.371 2.386 2.366 2.390 185,631 2.3781 1.88%
2014-10-23 0 4.790 4.790 4.800 4.790 4.850 258,000 1,244,060 4.8219 2.342 2.342 2.346 2.342 2.371 527,769 2.3572 -1.44%
2014-10-22 0 4.860 4.860 4.890 4.860 4.900 554,000 2,713,880 4.8987 2.376 2.376 2.390 2.376 2.395 1,133,271 2.3947 0.00%
2014-10-21 0 4.860 4.810 4.870 4.820 4.910 720,000 3,494,760 4.8538 2.376 2.351 2.381 2.356 2.400 1,472,843 2.3728 0.00%
2014-10-20 0 4.860 4.810 4.860 4.800 4.860 1,316,000 6,370,780 4.8410 2.376 2.351 2.376 2.346 2.376 2,692,029 2.3665 2.10%
2014-10-17 0 4.760 4.730 4.770 4.750 4.780 66,000 314,600 4.7667 2.327 2.312 2.332 2.322 2.337 135,011 2.3302 0.63%
2014-10-16 0 4.730 4.720 4.740 4.700 4.740 66,000 310,480 4.7042 2.312 2.307 2.317 2.298 2.317 135,011 2.2997 0.21%
2014-10-15 0 4.720 4.730 4.770 4.690 4.800 118,000 556,360 4.7149 2.307 2.312 2.332 2.293 2.346 241,383 2.3049 -0.63%
2014-10-14 0 4.750 4.750 4.800 4.750 4.770 48,000 228,260 4.7554 2.322 2.322 2.346 2.322 2.332 98,190 2.3247 -1.04%
2014-10-13 0 4.800 4.770 4.800 4.770 4.840 104,000 499,740 4.8052 2.346 2.332 2.346 2.332 2.366 212,744 2.3490 0.00%
2014-10-10 0 4.800 4.790 4.800 4.770 4.840 170,000 813,720 4.7866 2.346 2.342 2.346 2.332 2.366 347,755 2.3399 0.00%
2014-10-09 0 4.800 4.800 4.850 4.800 4.880 46,000 221,880 4.8235 2.346 2.346 2.371 2.346 2.386 94,098 2.3580 -0.21%
2014-10-08 0 4.810 4.770 4.810 4.770 4.810 208,000 998,420 4.8001 2.351 2.332 2.351 2.332 2.351 425,488 2.3465 0.00%
2014-10-07 0 4.810 4.790 4.810 4.740 4.840 578,000 2,776,120 4.8030 2.351 2.342 2.351 2.317 2.366 1,182,365 2.3479 1.48%
2014-10-06 0 4.740 4.740 4.780 4.740 4.850 76,000 360,920 4.7489 2.317 2.317 2.337 2.317 2.371 155,467 2.3215 -0.21%
2014-10-03 0 4.750 4.720 4.780 4.420 4.750 596,000 2,730,060 4.5806 2.322 2.307 2.337 2.161 2.322 1,219,186 2.2392 2.81%
2014-09-30 0 4.620 4.640 4.660 4.590 4.720 188,000 867,160 4.6126 2.258 2.268 2.278 2.244 2.307 384,576 2.2548 -0.22%
2014-09-29 0 4.630 4.620 4.680 4.620 4.720 226,000 1,052,860 4.6587 2.263 2.258 2.288 2.258 2.307 462,309 2.2774 -3.54%
2014-09-26 0 4.800 4.770 4.800 4.700 4.860 46,000 218,380 4.7474 2.346 2.332 2.346 2.298 2.376 94,098 2.3208 0.84%
2014-09-25 0 4.760 4.760 4.800 4.760 4.800 164,000 781,700 4.7665 2.327 2.327 2.346 2.327 2.346 335,481 2.3301 -0.83%
2014-09-24 0 4.800 4.770 4.800 4.740 4.800 198,000 946,360 4.7796 2.346 2.332 2.346 2.317 2.346 405,032 2.3365 0.63%
2014-09-23 0 4.770 4.770 4.780 4.750 4.840 66,000 315,000 4.7727 2.332 2.332 2.337 2.322 2.366 135,011 2.3332 0.42%
2014-09-22 0 4.750 4.730 4.750 4.730 4.790 294,000 1,396,360 4.7495 2.322 2.312 2.322 2.312 2.342 601,411 2.3218 -1.04%
2014-09-19 0 4.800 4.770 4.800 4.770 4.820 52,000 248,820 4.7850 2.346 2.332 2.346 2.332 2.356 106,372 2.3392 0.63%
2014-09-18 0 4.770 4.770 4.800 4.760 4.800 156,000 746,960 4.7882 2.332 2.332 2.346 2.327 2.346 319,116 2.3407 -0.63%
2014-09-17 0 4.800 4.770 4.800 4.760 4.800 136,000 649,860 4.7784 2.346 2.332 2.346 2.327 2.346 278,204 2.3359 1.05%
2014-09-16 0 4.750 4.710 4.750 4.700 4.750 46,000 217,620 4.7309 2.322 2.302 2.322 2.298 2.322 94,098 2.3127 1.06%
2014-09-15 0 4.700 4.690 4.750 4.580 4.750 88,000 413,220 4.6957 2.298 2.293 2.322 2.239 2.322 180,014 2.2955 -0.21%
2014-09-12 0 4.710 4.710 4.750 4.700 4.750 50,000 235,200 4.7040 2.302 2.302 2.322 2.298 2.322 102,281 2.2996 -0.63%
2014-09-11 0 4.740 4.700 4.740 4.720 4.760 106,000 502,300 4.7387 2.317 2.298 2.317 2.307 2.327 216,835 2.3165 0.00%
2014-09-10 0 4.740 4.690 4.750 4.630 4.750 142,000 666,260 4.6920 2.317 2.293 2.322 2.263 2.322 290,477 2.2937 -0.42%
2014-09-08 0 4.760 4.720 4.770 4.700 4.760 102,000 483,000 4.7353 2.327 2.307 2.332 2.298 2.327 208,653 2.3149 -0.42%
2014-09-05 0 4.780 4.770 4.790 4.770 4.780 120,000 573,140 4.7762 2.337 2.332 2.342 2.332 2.337 245,474 2.3348 -0.42%
2014-09-04 0 4.800 4.770 4.800 4.770 4.820 110,100 525,852 4.7761 2.346 2.332 2.346 2.332 2.356 225,222 2.3348 0.00%
2014-09-03 0 4.800 4.770 4.800 4.710 4.810 301,000 1,435,390 4.7687 2.346 2.332 2.346 2.302 2.351 615,730 2.3312 1.48%
2014-09-02 0 4.730 4.700 4.750 4.690 4.730 102,000 480,220 4.7080 2.312 2.298 2.322 2.293 2.312 208,653 2.3015 0.21%
2014-09-01 0 4.720 4.710 4.720 4.690 4.770 278,000 1,312,420 4.7209 2.307 2.302 2.307 2.293 2.332 568,681 2.3078 -1.67%
2014-08-29 0 4.800 4.800 4.830 4.790 4.830 132,000 633,880 4.8021 2.346 2.346 2.361 2.342 2.361 270,021 2.3475 -0.62%
2014-08-28 0 4.830 4.830 4.840 4.830 4.850 637,200 3,078,832 4.8318 2.361 2.361 2.366 2.361 2.371 1,303,466 2.3620 0.00%
2014-08-27 0 4.830 4.820 4.830 4.810 4.850 300,000 1,448,940 4.8298 2.361 2.356 2.361 2.351 2.371 613,684 2.3611 -0.62%
2014-08-26 0 4.860 4.850 4.860 4.850 4.950 282,000 1,372,260 4.8662 2.376 2.371 2.376 2.371 2.420 576,863 2.3788 0.21%
2014-08-25 0 4.850 4.850 4.890 4.850 4.940 172,746 840,808 4.8673 2.371 2.371 2.390 2.371 2.415 353,372 2.3794 -1.22%
2014-08-22 0 4.910 4.910 4.950 4.760 4.900 508,000 2,459,880 4.8423 2.400 2.400 2.420 2.327 2.395 1,039,172 2.3672 1.03%
2014-08-21 0 4.860 4.860 4.880 4.850 4.900 88,000 427,340 4.8561 2.376 2.376 2.386 2.371 2.395 180,014 2.3739 -0.61%
2014-08-20 0 4.890 4.850 4.890 4.850 4.910 434,000 2,108,520 4.8583 2.390 2.371 2.390 2.371 2.400 887,797 2.3750 0.41%
2014-08-19 0 4.870 4.860 4.890 4.860 5.000 233,400 1,143,770 4.9005 2.381 2.376 2.390 2.376 2.444 477,446 2.3956 -1.81%
2014-08-18 0 4.960 4.930 4.970 4.800 4.980 1,350,000 6,658,680 4.9324 2.425 2.410 2.430 2.346 2.434 2,761,580 2.4112 3.77%
2014-08-15 0 4.780 4.760 4.800 4.570 4.880 1,248,000 5,859,580 4.6952 2.337 2.327 2.346 2.234 2.386 2,552,927 2.2952 5.05%
2014-08-14 0 4.550 4.540 4.550 4.500 4.560 418,000 1,892,300 4.5270 2.224 2.219 2.224 2.200 2.229 855,067 2.2130 0.22%
2014-08-13 0 4.540 4.530 4.550 4.380 4.550 636,000 2,860,600 4.4978 2.219 2.214 2.224 2.141 2.224 1,301,011 2.1988 1.34%
2014-08-12 0 4.550 4.560 4.570 4.500 4.560 618,000 2,805,160 4.5391 2.190 2.195 2.200 2.166 2.195 1,283,943 2.1848 0.89%
2014-08-11 0 4.510 4.500 4.540 4.480 4.540 136,000 615,820 4.5281 2.171 2.166 2.185 2.156 2.185 282,551 2.1795 0.67%
2014-08-08 0 4.480 4.480 4.530 4.460 4.600 202,000 906,600 4.4881 2.156 2.156 2.180 2.147 2.214 419,671 2.1603 -0.44%
2014-08-07 0 4.500 4.490 4.500 4.470 4.520 554,000 2,492,980 4.5000 2.166 2.161 2.166 2.152 2.176 1,150,978 2.1660 0.67%
2014-08-06 0 4.470 4.470 4.480 4.270 4.660 1,192,000 5,257,820 4.4109 2.152 2.152 2.156 2.055 2.243 2,476,472 2.1231 4.93%
2014-08-05 0 4.260 4.260 4.280 4.190 4.290 212,000 902,980 4.2593 2.050 2.050 2.060 2.017 2.065 440,446 2.0501 1.67%
2014-08-04 0 4.190 4.190 4.230 4.140 4.230 198,000 831,680 4.2004 2.017 2.017 2.036 1.993 2.036 411,360 2.0218 -0.95%
2014-08-01 0 4.230 4.220 4.260 4.190 4.240 92,000 387,520 4.2122 2.036 2.031 2.050 2.017 2.041 191,137 2.0274 -0.70%
2014-07-31 0 4.260 4.240 4.270 4.100 4.270 214,000 898,580 4.1990 2.050 2.041 2.055 1.973 2.055 444,602 2.0211 0.47%
2014-07-30 0 4.240 4.200 4.240 4.170 4.270 268,000 1,126,060 4.2017 2.041 2.022 2.041 2.007 2.055 556,791 2.0224 1.68%
2014-07-29 0 4.170 4.170 4.260 4.110 4.270 340,000 1,417,020 4.1677 2.007 2.007 2.050 1.978 2.055 706,376 2.0060 -1.18%
2014-07-28 0 4.220 4.210 4.260 4.150 4.220 330,000 1,384,380 4.1951 2.031 2.026 2.050 1.998 2.031 685,601 2.0192 2.43%
2014-07-25 0 4.120 4.120 4.150 4.050 4.180 472,380 1,946,891 4.1215 1.983 1.983 1.998 1.949 2.012 981,406 1.9838 -1.90%
2014-07-24 0 4.200 4.200 4.240 4.180 4.240 1,016,000 4,275,310 4.2080 2.022 2.022 2.041 2.012 2.041 2,110,819 2.0254 0.48%
2014-07-23 0 4.180 4.190 4.200 4.010 4.190 892,000 3,685,020 4.1312 2.012 2.017 2.022 1.930 2.017 1,853,199 1.9885 1.95%
2014-07-22 0 4.100 4.060 4.170 4.000 4.100 520,000 2,116,740 4.0707 1.973 1.954 2.007 1.925 1.973 1,080,340 1.9593 1.99%
2014-07-21 0 4.020 4.020 4.040 4.000 4.030 230,000 922,620 4.0114 1.935 1.935 1.945 1.925 1.940 477,843 1.9308 -0.25%
2014-07-18 0 4.030 4.030 4.050 3.990 4.030 208,000 832,040 4.0002 1.940 1.940 1.949 1.921 1.940 432,136 1.9254 0.50%
2014-07-17 0 4.010 4.000 4.040 4.010 4.050 251,557 1,015,265 4.0359 1.930 1.925 1.945 1.930 1.949 522,629 1.9426 0.00%
2014-07-16 0 4.010 3.970 4.010 3.950 4.010 482,000 1,920,880 3.9852 1.930 1.911 1.930 1.901 1.930 1,001,392 1.9182 1.78%
2014-07-15 0 3.940 3.890 3.940 3.830 3.950 268,000 1,045,760 3.9021 1.896 1.872 1.896 1.843 1.901 556,791 1.8782 0.51%
2014-07-14 0 3.920 3.820 3.920 3.820 3.920 58,000 223,140 3.8472 1.887 1.839 1.887 1.839 1.887 120,499 1.8518 2.62%
2014-07-11 0 3.820 3.820 3.840 3.810 3.810 12,000 45,720 3.8100 1.839 1.839 1.848 1.834 1.834 24,931 1.8339 0.53%
2014-07-10 0 3.800 3.800 3.950 3.800 3.800 6,000 22,800 3.8000 1.829 1.829 1.901 1.829 1.829 12,465 1.8291 0.00%
2014-07-09 0 3.800 3.730 3.800 3.800 3.800 6,000 22,800 3.8000 1.829 1.795 1.829 1.829 1.829 12,465 1.8291 -0.78%
2014-07-08 0 3.830 3.830 3.920 3.830 3.890 60,000 230,580 3.8430 1.843 1.843 1.887 1.843 1.872 124,655 1.8498 -1.29%
2014-07-07 0 3.880 3.880 3.910 3.880 3.880 758,000 2,941,040 3.8800 1.868 1.868 1.882 1.868 1.868 1,574,804 1.8676 -1.52%
2014-07-04 0 3.940 3.940 3.960 3.940 3.950 48,000 189,520 3.9483 1.896 1.896 1.906 1.896 1.901 99,724 1.9005 -0.25%
2014-07-03 0 3.950 3.950 3.980 3.950 3.960 32,000 126,560 3.9550 1.901 1.901 1.916 1.901 1.906 66,482 1.9037 0.00%
2014-07-02 0 3.950 3.940 3.970 3.930 3.970 172,000 679,620 3.9513 1.901 1.896 1.911 1.892 1.911 357,343 1.9019 0.00%
2014-06-30 0 3.950 3.950 3.970 3.930 3.970 148,000 583,520 3.9427 1.901 1.901 1.911 1.892 1.911 307,481 1.8977 0.00%
2014-06-27 0 3.950 3.820 3.950 3.870 3.950 2,314,000 8,958,340 3.8714 1.901 1.839 1.901 1.863 1.901 4,807,514 1.8634 2.07%
2014-06-26 0 3.870 3.870 3.900 - - 0 0 - 1.863 1.863 1.877 - - 0 - 0.52%
2014-06-25 0 3.850 3.830 3.890 - - 0 0 - 1.853 1.843 1.872 - - 0 - 0.00%
2014-06-24 0 3.850 3.810 3.860 3.820 3.910 310,000 1,196,580 3.8599 1.853 1.834 1.858 1.839 1.882 644,049 1.8579 -1.53%
2014-06-23 0 3.910 3.900 3.930 3.890 3.910 564,000 2,200,440 3.9015 1.882 1.877 1.892 1.872 1.882 1,171,754 1.8779 0.26%
2014-06-20 0 3.900 3.900 3.950 3.900 3.910 70,000 273,020 3.9003 1.877 1.877 1.901 1.877 1.882 145,430 1.8773 -0.26%
2014-06-19 0 3.910 3.900 3.950 3.870 3.920 158,000 617,800 3.9101 1.882 1.877 1.901 1.863 1.887 328,257 1.8821 1.30%
2014-06-18 0 3.860 3.860 3.900 3.830 3.860 10,000 38,480 3.8480 1.858 1.858 1.877 1.843 1.858 20,776 1.8522 -1.03%
2014-06-17 0 3.900 3.900 3.930 3.830 3.900 670,000 2,589,700 3.8652 1.877 1.877 1.892 1.843 1.877 1,391,977 1.8604 -0.51%
2014-06-16 0 3.920 3.910 3.950 3.870 3.970 132,000 514,680 3.8991 1.887 1.882 1.901 1.863 1.911 274,240 1.8767 1.55%
2014-06-13 0 3.860 3.860 3.870 3.850 3.850 90,000 346,500 3.8500 1.858 1.858 1.863 1.853 1.853 186,982 1.8531 0.26%
2014-06-12 0 3.850 3.850 3.870 3.830 3.870 210,000 809,880 3.8566 1.853 1.853 1.863 1.843 1.863 436,291 1.8563 0.52%
2014-06-11 0 3.830 3.820 3.840 3.820 3.830 92,000 352,080 3.8270 1.843 1.839 1.848 1.839 1.843 191,137 1.8420 -0.26%
2014-06-10 0 3.840 3.830 3.880 3.810 3.900 206,000 792,900 3.8490 1.848 1.843 1.868 1.834 1.877 427,981 1.8527 -0.52%
2014-06-09 0 3.860 3.850 3.890 3.850 3.930 290,000 1,125,420 3.8808 1.858 1.853 1.872 1.853 1.892 602,497 1.8679 -0.52%
2014-06-06 0 3.880 3.860 3.910 3.820 3.930 378,000 1,471,140 3.8919 1.868 1.858 1.882 1.839 1.892 785,324 1.8733 -0.51%
2014-06-05 0 3.900 3.900 3.940 3.900 3.910 6,000 23,440 3.9067 1.877 1.877 1.896 1.877 1.882 12,465 1.8804 -0.26%
2014-06-04 0 3.910 3.900 3.940 3.900 4.030 724,000 2,857,740 3.9472 1.882 1.877 1.896 1.877 1.940 1,504,166 1.8999 -2.01%
2014-06-03 0 3.990 3.930 3.990 3.930 4.090 142,000 564,660 3.9765 1.921 1.892 1.921 1.892 1.969 295,016 1.9140 -1.24%
2014-05-30 0 4.040 4.040 4.050 3.730 4.030 428,000 1,674,520 3.9124 1.945 1.945 1.949 1.795 1.940 889,203 1.8832 4.39%
2014-05-29 0 3.870 3.870 3.930 3.870 3.900 356,000 1,387,980 3.8988 1.863 1.863 1.892 1.863 1.877 739,618 1.8766 -0.77%
2014-05-28 0 3.900 3.800 3.900 3.800 3.900 256,000 984,840 3.8470 1.877 1.829 1.877 1.829 1.877 531,860 1.8517 3.45%
2014-05-27 0 3.770 3.750 3.770 3.750 3.780 110,000 415,500 3.7773 1.815 1.805 1.815 1.805 1.819 228,534 1.8181 -0.79%
2014-05-26 0 3.800 3.630 3.800 - - 0 0 - 1.829 1.747 1.829 - - 0 - 0.00%
2014-05-23 0 3.800 3.770 3.830 3.750 3.840 52,000 197,900 3.8058 1.829 1.815 1.843 1.805 1.848 108,034 1.8318 1.88%
2014-05-22 0 3.730 3.740 3.830 3.700 3.820 324,000 1,219,700 3.7645 1.795 1.800 1.843 1.781 1.839 673,135 1.8120 -3.12%
2014-05-21 0 3.850 3.800 3.850 3.750 3.850 74,000 282,840 3.8222 1.853 1.829 1.853 1.805 1.853 153,741 1.8397 0.26%
2014-05-20 0 3.840 3.840 3.880 3.820 3.860 326,000 1,252,460 3.8419 1.848 1.848 1.868 1.839 1.858 677,290 1.8492 1.86%
2014-05-19 0 3.770 3.770 3.830 3.770 3.770 48,000 180,960 3.7700 1.815 1.815 1.843 1.815 1.815 99,724 1.8146 0.27%
2014-05-16 0 3.830 3.810 3.840 3.810 3.870 130,000 498,160 3.8320 1.810 1.800 1.815 1.800 1.829 275,113 1.8107 -0.26%
2014-05-15 0 3.840 3.840 3.860 3.830 3.890 781,000 3,004,890 3.8475 1.815 1.815 1.824 1.810 1.838 1,652,796 1.8181 0.26%
2014-05-14 0 3.830 3.780 3.830 3.780 3.900 30,500 116,575 3.8221 1.810 1.786 1.810 1.786 1.843 64,546 1.8061 0.52%
2014-05-13 0 3.810 3.780 3.810 3.620 3.810 270,000 1,022,580 3.7873 1.800 1.786 1.800 1.711 1.800 571,389 1.7896 1.60%
2014-05-12 0 3.750 3.680 3.770 3.670 3.800 182,000 684,700 3.7621 1.772 1.739 1.781 1.734 1.796 385,159 1.7777 0.81%
2014-05-09 0 3.720 3.680 3.730 3.660 3.720 74,000 273,800 3.7000 1.758 1.739 1.763 1.729 1.758 156,603 1.7484 1.64%
2014-05-08 0 3.660 3.620 3.720 3.660 3.660 12,000 43,920 3.6600 1.729 1.711 1.758 1.729 1.729 25,395 1.7295 0.83%
2014-05-07 0 3.630 3.600 3.760 3.580 3.850 264,000 967,080 3.6632 1.715 1.701 1.777 1.692 1.819 558,692 1.7310 1.40%
2014-05-05 0 3.580 3.580 3.630 3.580 3.650 234,000 844,880 3.6106 1.692 1.692 1.715 1.692 1.725 495,204 1.7061 -1.65%
2014-05-02 0 3.640 3.640 3.690 3.560 3.590 16,000 57,180 3.5738 1.720 1.720 1.744 1.682 1.696 33,860 1.6887 -1.62%
2014-04-30 0 3.700 3.700 3.730 3.690 3.700 112,000 414,320 3.6993 1.748 1.748 1.763 1.744 1.748 237,021 1.7480 -0.27%
2014-04-29 0 3.710 3.710 3.740 3.680 3.720 166,000 613,040 3.6930 1.753 1.753 1.767 1.739 1.758 351,298 1.7451 0.27%
2014-04-28 0 3.700 3.680 3.700 3.640 3.740 274,000 1,010,960 3.6896 1.748 1.739 1.748 1.720 1.767 579,854 1.7435 0.54%
2014-04-25 0 3.680 3.680 3.700 3.600 3.680 322,000 1,176,020 3.6522 1.739 1.739 1.748 1.701 1.739 681,434 1.7258 1.10%
2014-04-24 0 3.640 3.640 3.650 3.640 3.680 138,000 504,300 3.6543 1.720 1.720 1.725 1.720 1.739 292,043 1.7268 0.28%
2014-04-23 0 3.630 3.610 3.650 3.590 3.630 124,000 446,400 3.6000 1.715 1.706 1.725 1.696 1.715 262,416 1.7011 -0.55%
2014-04-22 0 3.650 3.650 3.680 3.570 3.680 234,000 851,680 3.6397 1.725 1.725 1.739 1.687 1.739 495,204 1.7199 2.24%
2014-04-17 0 3.570 3.550 3.630 3.540 3.610 60,000 215,340 3.5890 1.687 1.677 1.715 1.673 1.706 126,975 1.6959 0.00%
2014-04-16 0 3.570 3.510 3.580 3.510 3.600 92,000 324,620 3.5285 1.687 1.659 1.692 1.659 1.701 194,696 1.6673 1.71%
2014-04-15 0 3.510 3.510 3.600 3.510 3.560 296,000 1,042,440 3.5218 1.659 1.659 1.701 1.659 1.682 626,412 1.6641 -1.40%
2014-04-14 0 3.560 3.520 3.570 3.510 3.560 186,000 654,370 3.5181 1.682 1.663 1.687 1.659 1.682 393,624 1.6624 1.71%
2014-04-11 0 3.500 3.500 3.540 3.500 3.540 50,000 175,720 3.5144 1.654 1.654 1.673 1.654 1.673 105,813 1.6607 -0.28%
2014-04-10 0 3.510 3.510 3.530 3.390 3.510 170,000 596,040 3.5061 1.659 1.659 1.668 1.602 1.659 359,763 1.6568 0.29%
2014-04-09 0 3.500 3.500 3.520 3.460 3.500 116,000 404,520 3.4872 1.654 1.654 1.663 1.635 1.654 245,486 1.6478 0.00%
2014-04-08 0 3.500 3.490 3.530 3.480 3.500 95,000 332,260 3.4975 1.654 1.649 1.668 1.644 1.654 201,044 1.6527 0.00%
2014-04-07 0 3.500 3.490 3.530 3.460 3.500 46,000 160,700 3.4935 1.654 1.649 1.668 1.635 1.654 97,348 1.6508 -0.57%
2014-04-04 0 3.520 3.500 3.520 3.460 3.520 113,000 395,300 3.4982 1.663 1.654 1.663 1.635 1.663 239,137 1.6530 1.44%
2014-04-03 0 3.470 3.470 3.480 3.470 3.570 82,000 286,300 3.4915 1.640 1.640 1.644 1.640 1.687 173,533 1.6498 0.29%
2014-04-02 0 3.460 3.460 3.490 3.440 3.500 188,000 654,460 3.4812 1.635 1.635 1.649 1.626 1.654 397,856 1.6450 1.76%
2014-04-01 0 3.400 3.400 3.420 3.400 3.420 144,000 491,040 3.4100 1.607 1.607 1.616 1.607 1.616 304,741 1.6113 -0.58%
2014-03-31 0 3.420 3.370 3.470 3.420 3.470 40,000 138,240 3.4560 1.616 1.592 1.640 1.616 1.640 84,650 1.6331 0.00%
2014-03-28 0 3.420 3.400 3.500 3.390 3.490 138,000 471,920 3.4197 1.616 1.607 1.654 1.602 1.649 292,043 1.6159 0.88%
2014-03-27 0 3.390 3.340 3.410 3.310 3.410 240,000 810,340 3.3764 1.602 1.578 1.611 1.564 1.611 507,901 1.5955 -0.59%
2014-03-26 0 3.410 3.380 3.460 3.370 3.490 74,000 253,400 3.4243 1.611 1.597 1.635 1.592 1.649 156,603 1.6181 0.29%
2014-03-25 0 3.400 3.380 3.420 3.390 3.400 14,000 47,580 3.3986 1.607 1.597 1.616 1.602 1.607 29,628 1.6059 -0.29%
2014-03-24 0 3.410 3.410 3.450 3.380 3.450 156,000 531,540 3.4073 1.611 1.611 1.630 1.597 1.630 330,136 1.6101 0.00%
2014-03-21 0 3.410 3.410 3.440 3.360 3.540 126,000 429,700 3.4103 1.611 1.611 1.626 1.588 1.673 266,648 1.6115 -1.16%
2014-03-20 0 3.450 3.450 3.480 3.410 3.450 240,000 827,020 3.4459 1.630 1.630 1.644 1.611 1.630 507,901 1.6283 -0.58%
2014-03-19 0 3.470 3.470 3.500 3.420 3.470 200,000 689,920 3.4496 1.640 1.640 1.654 1.616 1.640 423,251 1.6300 1.46%
2014-03-18 0 3.420 3.420 3.460 3.410 3.460 52,000 178,700 3.4365 1.616 1.616 1.635 1.611 1.635 110,045 1.6239 0.29%
2014-03-17 0 3.410 3.410 3.460 3.410 3.550 278,000 970,760 3.4919 1.611 1.611 1.635 1.611 1.677 588,319 1.6501 -3.40%
2014-03-14 0 3.530 3.460 3.530 3.400 3.530 224,000 780,790 3.4857 1.668 1.635 1.668 1.607 1.668 474,041 1.6471 -0.28%
2014-03-13 0 3.540 3.460 3.570 3.430 3.540 94,000 325,880 3.4668 1.673 1.635 1.687 1.621 1.673 198,928 1.6382 3.21%
2014-03-12 0 3.430 3.430 3.480 3.410 3.450 64,000 218,960 3.4213 1.621 1.621 1.644 1.611 1.630 135,440 1.6167 -2.56%
2014-03-11 0 3.520 3.520 3.560 3.520 3.530 28,000 98,580 3.5207 1.663 1.663 1.682 1.663 1.668 59,255 1.6637 -0.56%
2014-03-10 0 3.540 3.540 3.570 3.410 3.570 180,000 633,120 3.5173 1.673 1.673 1.687 1.611 1.687 380,926 1.6621 -0.56%
2014-03-07 0 3.560 3.560 3.600 3.560 3.610 132,000 474,480 3.5945 1.682 1.682 1.701 1.682 1.706 279,346 1.6985 0.56%
2014-03-06 0 3.540 3.540 3.570 3.510 3.600 58,000 205,980 3.5514 1.673 1.673 1.687 1.659 1.701 122,743 1.6781 -1.39%
2014-03-05 0 3.590 3.630 3.640 3.570 3.630 186,750 669,950 3.5874 1.696 1.715 1.720 1.687 1.715 395,211 1.6952 0.28%
2014-03-04 0 3.580 3.560 3.600 3.560 3.650 116,000 419,160 3.6134 1.692 1.682 1.701 1.682 1.725 245,486 1.7075 -1.92%
2014-03-03 0 3.650 3.560 3.650 3.570 3.680 98,000 359,160 3.6649 1.725 1.682 1.725 1.687 1.739 207,393 1.7318 -1.88%
2014-02-28 0 3.720 3.680 3.720 3.640 3.740 114,000 418,900 3.6746 1.758 1.739 1.758 1.720 1.767 241,253 1.7364 2.20%
2014-02-27 0 3.640 3.600 3.640 3.620 3.650 66,000 239,900 3.6348 1.720 1.701 1.720 1.711 1.725 139,673 1.7176 -0.55%
2014-02-26 0 3.660 3.630 3.660 3.560 4.000 548,000 2,020,240 3.6866 1.729 1.715 1.729 1.682 1.890 1,159,708 1.7420 1.39%
2014-02-25 0 3.610 3.550 3.610 3.560 3.700 200,009 735,092 3.6753 1.706 1.677 1.706 1.682 1.748 423,270 1.7367 -0.55%
2014-02-24 0 3.630 3.560 3.640 3.510 3.640 142,000 505,120 3.5572 1.715 1.682 1.720 1.659 1.720 300,508 1.6809 2.54%
2014-02-21 0 3.540 3.540 3.600 3.520 3.570 220,000 777,620 3.5346 1.673 1.673 1.701 1.663 1.687 465,576 1.6702 0.57%
2014-02-20 0 3.520 3.520 3.530 3.500 3.560 124,000 435,980 3.5160 1.663 1.663 1.668 1.654 1.682 262,416 1.6614 -0.28%
2014-02-19 0 3.530 3.510 3.570 3.510 3.650 262,000 927,320 3.5394 1.668 1.659 1.687 1.659 1.725 554,459 1.6725 -0.56%
2014-02-18 0 3.550 3.540 3.670 3.520 3.550 46,000 162,660 3.5361 1.677 1.673 1.734 1.663 1.677 97,348 1.6709 -1.39%
2014-02-17 0 3.600 3.600 3.670 3.600 3.610 18,000 64,820 3.6011 1.701 1.701 1.734 1.701 1.706 38,093 1.7016 -2.44%
2014-02-14 0 3.690 3.650 3.690 3.600 3.730 38,000 137,860 3.6279 1.744 1.725 1.744 1.701 1.763 80,418 1.7143 2.50%
2014-02-13 0 3.600 3.570 3.600 3.560 3.660 440,000 1,595,900 3.6270 1.701 1.687 1.701 1.682 1.729 931,153 1.7139 0.84%
2014-02-12 0 3.570 3.550 3.610 3.510 3.710 634,000 2,292,600 3.6161 1.687 1.677 1.706 1.659 1.753 1,341,706 1.7087 2.88%
2014-02-11 0 3.470 3.470 3.500 3.440 3.670 858,005 3,049,017 3.5536 1.640 1.640 1.654 1.626 1.734 1,815,758 1.6792 0.29%
2014-02-10 0 3.460 3.400 3.450 3.490 3.500 144,000 503,700 3.4979 1.635 1.607 1.630 1.649 1.654 304,741 1.6529 0.29%
2014-02-07 0 3.450 3.430 3.450 3.450 3.460 118,000 408,120 3.4586 1.630 1.621 1.630 1.630 1.635 249,718 1.6343 -1.43%
2014-02-06 0 3.500 3.480 3.500 3.430 3.500 52,000 180,200 3.4654 1.654 1.644 1.654 1.621 1.654 110,045 1.6375 1.45%
2014-02-05 0 3.450 3.450 3.500 3.430 3.500 152,000 524,440 3.4503 1.630 1.630 1.654 1.621 1.654 321,671 1.6304 0.00%
2014-02-04 0 3.450 3.450 3.590 3.450 3.600 186,000 662,900 3.5640 1.630 1.630 1.696 1.630 1.701 393,624 1.6841 -3.63%
2014-01-30 0 3.580 3.490 3.590 3.410 3.580 102,000 351,900 3.4500 1.692 1.649 1.696 1.611 1.692 215,858 1.6302 1.13%
2014-01-29 0 3.540 3.540 3.570 3.430 3.500 164,000 571,160 3.4827 1.673 1.673 1.687 1.621 1.654 347,066 1.6457 2.02%
2014-01-28 0 3.470 3.470 3.500 3.420 3.500 164,000 570,080 3.4761 1.640 1.640 1.654 1.616 1.654 347,066 1.6426 0.87%
2014-01-27 0 3.440 3.440 3.470 3.400 3.590 706,000 2,439,840 3.4559 1.626 1.626 1.640 1.607 1.696 1,494,077 1.6330 -6.27%
2014-01-24 0 3.670 3.600 3.700 3.600 3.740 110,000 407,920 3.7084 1.734 1.701 1.748 1.701 1.767 232,788 1.7523 2.80%
2014-01-23 0 3.570 3.570 3.660 3.560 3.610 96,000 343,900 3.5823 1.687 1.687 1.729 1.682 1.706 203,161 1.6927 -2.46%
2014-01-22 0 3.660 3.650 3.660 3.550 3.720 552,000 2,010,160 3.6416 1.729 1.725 1.729 1.677 1.758 1,168,173 1.7208 1.67%
2014-01-21 0 3.600 3.600 3.660 3.530 3.730 824,000 2,984,200 3.6216 1.701 1.701 1.729 1.668 1.763 1,743,795 1.7113 -0.28%
2014-01-20 0 3.610 3.610 3.640 3.600 3.690 190,000 687,200 3.6168 1.706 1.706 1.720 1.701 1.744 402,089 1.7091 -2.70%
2014-01-17 0 3.710 3.700 3.750 3.510 3.950 1,296,000 4,712,120 3.6359 1.753 1.748 1.772 1.659 1.867 2,742,668 1.7181 0.54%
2014-01-16 0 3.690 3.680 3.700 3.600 3.750 532,500 1,949,385 3.6608 1.744 1.739 1.748 1.701 1.772 1,126,906 1.7299 -1.60%
2014-01-15 0 3.750 3.750 3.770 3.670 3.840 220,000 830,040 3.7729 1.772 1.772 1.781 1.734 1.815 465,576 1.7828 -3.85%
2014-01-14 0 3.900 3.890 3.940 3.880 3.950 202,000 786,460 3.8934 1.843 1.838 1.862 1.833 1.867 427,484 1.8397 1.30%
2014-01-13 0 3.850 3.830 3.930 3.810 3.960 410,000 1,565,300 3.8178 1.819 1.810 1.857 1.800 1.871 867,665 1.8040 -0.52%
2014-01-10 0 3.870 3.860 3.900 3.850 4.020 538,000 2,095,420 3.8948 1.829 1.824 1.843 1.819 1.900 1,138,546 1.8404 -4.91%
2014-01-09 0 4.070 4.000 4.070 4.080 4.090 14,000 57,140 4.0814 1.923 1.890 1.923 1.928 1.933 29,628 1.9286 -1.21%
2014-01-08 0 4.120 4.050 4.130 4.020 4.130 130,004 527,315 4.0561 1.947 1.914 1.952 1.900 1.952 275,122 1.9167 0.00%
2014-01-07 0 4.120 4.120 4.150 4.110 4.130 50,000 206,040 4.1208 1.947 1.947 1.961 1.942 1.952 105,813 1.9472 -1.20%
2014-01-06 0 4.170 4.130 4.170 4.130 4.180 192,000 794,380 4.1374 1.970 1.952 1.970 1.952 1.975 406,321 1.9551 0.97%
2014-01-03 0 4.130 4.100 4.140 4.000 4.170 118,000 482,640 4.0902 1.952 1.937 1.956 1.890 1.970 249,718 1.9327 1.23%
2014-01-02 0 4.080 4.080 4.210 4.080 4.240 114,000 470,600 4.1281 1.928 1.928 1.989 1.928 2.004 241,253 1.9506 -2.63%
2013-12-31 0 4.190 4.150 4.190 4.140 4.210 40,000 166,160 4.1540 1.980 1.961 1.980 1.956 1.989 84,650 1.9629 -0.48%
2013-12-30 0 4.210 4.140 4.210 4.140 4.250 188,000 790,260 4.2035 1.989 1.956 1.989 1.956 2.008 397,856 1.9863 1.45%
2013-12-27 0 4.150 4.130 4.180 4.110 4.200 38,000 157,380 4.1416 1.961 1.952 1.975 1.942 1.985 80,418 1.9570 -1.89%
2013-12-24 0 4.230 4.120 4.230 4.200 4.230 36,269 152,736 4.2112 1.999 1.947 1.999 1.985 1.999 76,754 1.9899 1.68%
2013-12-23 0 4.160 4.160 4.200 4.100 4.160 84,000 347,820 4.1407 1.966 1.966 1.985 1.937 1.966 177,765 1.9566 1.22%
2013-12-20 0 4.110 4.100 4.120 4.100 4.200 238,000 980,920 4.1215 1.942 1.937 1.947 1.937 1.985 503,669 1.9475 -2.14%
2013-12-19 0 4.200 4.150 4.200 4.150 4.230 222,000 931,800 4.1973 1.985 1.961 1.985 1.961 1.999 469,809 1.9834 -1.18%
2013-12-18 0 4.250 4.230 4.250 4.120 4.250 252,000 1,056,920 4.1941 2.008 1.999 2.008 1.947 2.008 533,296 1.9819 1.43%
2013-12-17 0 4.190 4.190 4.200 4.150 4.200 298,000 1,247,940 4.1877 1.980 1.980 1.985 1.961 1.985 630,644 1.9788 0.00%
2013-12-16 0 4.190 4.190 4.230 4.050 4.200 420,000 1,728,180 4.1147 1.980 1.980 1.999 1.914 1.985 888,827 1.9443 -0.48%
2013-12-13 0 4.210 4.170 4.210 4.140 4.210 214,000 895,120 4.1828 1.989 1.970 1.989 1.956 1.989 452,879 1.9765 -1.64%
2013-12-12 0 4.280 4.280 4.300 4.090 4.310 344,000 1,464,940 4.2585 2.022 2.022 2.032 1.933 2.037 727,992 2.0123 3.63%
2013-12-11 0 4.130 4.130 4.220 4.100 4.280 196,000 818,420 4.1756 1.952 1.952 1.994 1.937 2.022 414,786 1.9731 -3.95%
2013-12-10 0 4.300 4.250 4.310 4.210 4.350 306,000 1,322,980 4.3235 2.032 2.008 2.037 1.989 2.056 647,574 2.0430 1.65%
2013-12-09 0 4.230 4.230 4.310 4.180 4.350 162,000 686,780 4.2394 1.999 1.999 2.037 1.975 2.056 342,833 2.0032 0.48%
2013-12-06 0 4.210 4.210 4.260 4.090 4.250 362,000 1,511,560 4.1756 1.989 1.989 2.013 1.933 2.008 766,085 1.9731 -2.09%
2013-12-05 0 4.300 4.220 4.330 4.230 4.410 893,421 3,864,919 4.3260 2.032 1.994 2.046 1.999 2.084 1,890,707 2.0442 -1.60%
2013-12-04 0 4.370 4.340 4.400 4.260 4.400 544,000 2,369,420 4.3556 2.065 2.051 2.079 2.013 2.079 1,151,243 2.0581 1.16%
2013-12-03 0 4.320 4.270 4.330 4.050 4.400 1,714,000 7,352,740 4.2898 2.041 2.018 2.046 1.914 2.079 3,627,262 2.0271 6.67%
2013-12-02 0 4.050 4.010 4.050 3.760 4.050 1,592,000 6,187,900 3.8869 1.914 1.895 1.914 1.777 1.914 3,369,079 1.8367 6.30%
2013-11-29 0 3.810 3.730 3.830 3.680 3.880 430,000 1,618,640 3.7643 1.800 1.763 1.810 1.739 1.833 909,990 1.7787 2.97%
2013-11-28 0 3.700 3.680 3.700 3.680 3.750 34,000 125,940 3.7041 1.748 1.739 1.748 1.739 1.772 71,953 1.7503 -1.33%
2013-11-27 0 3.750 3.700 3.770 3.660 3.780 152,000 570,940 3.7562 1.772 1.748 1.781 1.729 1.786 321,671 1.7749 2.18%
2013-11-26 0 3.670 3.670 3.720 3.670 3.750 224,000 832,120 3.7148 1.734 1.734 1.758 1.734 1.772 474,041 1.7554 -1.61%
2013-11-25 0 3.730 3.690 3.730 3.700 3.750 262,000 974,140 3.7181 1.763 1.744 1.763 1.748 1.772 554,459 1.7569 0.81%
2013-11-22 0 3.700 3.700 3.720 3.650 3.790 636,000 2,367,920 3.7231 1.748 1.748 1.758 1.725 1.791 1,345,939 1.7593 0.82%
2013-11-21 0 3.670 3.670 3.700 3.650 3.700 82,000 300,980 3.6705 1.734 1.734 1.748 1.725 1.748 173,533 1.7344 0.00%
2013-11-20 0 3.670 3.670 3.700 3.670 3.720 70,000 258,340 3.6906 1.734 1.734 1.748 1.734 1.758 148,138 1.7439 -1.08%
2013-11-19 0 3.710 3.700 3.740 3.710 3.760 70,000 260,960 3.7280 1.753 1.748 1.767 1.753 1.777 148,138 1.7616 -1.85%
2013-11-18 0 3.780 3.710 3.780 3.700 3.800 400,000 1,496,780 3.7420 1.786 1.753 1.786 1.748 1.796 846,502 1.7682 2.16%
2013-11-15 0 3.700 3.700 3.750 3.650 3.700 76,000 279,800 3.6816 1.748 1.748 1.772 1.725 1.748 160,835 1.7397 0.82%
2013-11-14 0 3.670 3.650 3.680 3.630 3.700 104,000 380,480 3.6585 1.734 1.725 1.739 1.715 1.748 220,091 1.7287 0.00%
2013-11-13 0 3.670 3.650 3.690 3.630 3.700 216,000 788,880 3.6522 1.734 1.725 1.744 1.715 1.748 457,111 1.7258 -2.13%
2013-11-12 0 3.750 3.700 3.750 3.650 3.790 154,000 575,360 3.7361 1.772 1.748 1.772 1.725 1.791 325,903 1.7654 -1.32%
2013-11-11 0 3.800 3.710 3.800 3.630 3.800 336,000 1,254,760 3.7344 1.796 1.753 1.796 1.715 1.796 711,062 1.7646 1.88%
2013-11-08 0 3.730 3.730 3.750 3.700 3.780 196,000 727,240 3.7104 1.763 1.763 1.772 1.748 1.786 414,786 1.7533 -1.32%
2013-11-07 0 3.780 3.740 3.790 3.650 3.790 168,000 622,280 3.7040 1.786 1.767 1.791 1.725 1.791 355,531 1.7503 1.07%
2013-11-06 0 3.740 3.710 3.780 3.680 3.800 272,000 1,019,080 3.7466 1.767 1.753 1.786 1.739 1.796 575,622 1.7704 1.63%
2013-11-05 0 3.680 3.680 3.720 3.650 3.800 294,000 1,086,880 3.6969 1.739 1.739 1.758 1.725 1.796 622,179 1.7469 -3.16%
2013-11-04 0 3.800 3.770 3.800 3.600 3.800 928,000 3,471,200 3.7405 1.796 1.781 1.796 1.701 1.796 1,963,885 1.7675 4.68%
2013-11-01 0 3.630 3.610 3.630 3.450 3.660 260,000 924,640 3.5563 1.715 1.706 1.715 1.630 1.729 550,227 1.6805 3.13%
2013-10-31 0 3.520 3.520 3.550 3.410 3.500 32,000 110,980 3.4681 1.663 1.663 1.677 1.611 1.654 67,720 1.6388 0.57%
2013-10-30 0 3.500 3.410 3.550 3.370 3.500 96,000 327,300 3.4094 1.654 1.611 1.677 1.592 1.654 203,161 1.6110 4.17%
2013-10-29 0 3.360 3.350 3.480 3.330 3.380 727,576 2,443,340 3.3582 1.588 1.583 1.644 1.574 1.597 1,539,737 1.5869 0.90%
2013-10-28 0 3.330 3.330 3.350 3.170 3.420 710,000 2,369,300 3.3370 1.574 1.574 1.583 1.498 1.616 1,502,542 1.5769 -0.89%
2013-10-25 0 3.360 3.360 3.420 3.360 3.450 948,000 3,239,980 3.4177 1.588 1.588 1.616 1.588 1.630 2,006,211 1.6150 -2.61%
2013-10-24 0 3.450 3.420 3.450 3.400 3.460 154,000 527,560 3.4257 1.630 1.616 1.630 1.607 1.635 325,903 1.6188 0.00%
2013-10-23 0 3.450 3.450 3.500 3.450 3.510 142,000 494,500 3.4824 1.630 1.630 1.654 1.630 1.659 300,508 1.6455 -2.54%
2013-10-22 0 3.540 3.540 3.590 3.440 3.540 236,000 820,860 3.4782 1.673 1.673 1.696 1.626 1.673 499,436 1.6436 1.14%
2013-10-21 0 3.500 3.470 3.500 3.440 3.510 440,000 1,533,040 3.4842 1.654 1.640 1.654 1.626 1.659 931,153 1.6464 1.16%
2013-10-18 0 3.460 3.460 3.580 3.450 3.600 74,000 259,020 3.5003 1.635 1.635 1.692 1.630 1.701 156,603 1.6540 0.29%
2013-10-17 0 3.450 3.450 3.520 3.450 3.600 34,000 120,500 3.5441 1.630 1.630 1.663 1.630 1.701 71,953 1.6747 -1.43%
2013-10-16 0 3.500 3.500 3.550 - - 0 0 - 1.654 1.654 1.677 - - 0 - 2.04%
2013-10-15 0 3.430 3.430 3.500 3.420 3.600 708,000 2,485,440 3.5105 1.621 1.621 1.654 1.616 1.701 1,498,309 1.6588 -4.19%
2013-10-11 0 3.580 3.580 3.650 3.560 3.700 112,000 408,320 3.6457 1.692 1.692 1.725 1.682 1.748 237,021 1.7227 -0.83%
2013-10-10 0 3.610 3.610 3.660 3.550 3.670 206,000 755,420 3.6671 1.706 1.706 1.729 1.677 1.734 435,949 1.7328 -1.63%
2013-10-09 0 3.670 3.550 3.670 3.540 3.670 46,000 167,420 3.6396 1.734 1.677 1.734 1.673 1.734 97,348 1.7198 3.97%
2013-10-08 0 3.530 3.530 3.580 - - 0 0 - 1.668 1.668 1.692 - - 0 - 0.28%
2013-10-07 0 3.520 3.520 3.600 3.470 3.660 530,000 1,876,700 3.5409 1.663 1.663 1.701 1.640 1.729 1,121,616 1.6732 -1.68%
2013-10-04 0 3.580 3.580 3.630 3.550 3.750 312,000 1,137,420 3.6456 1.692 1.692 1.715 1.677 1.772 660,272 1.7227 -1.92%
2013-10-03 0 3.650 3.650 3.750 3.600 3.840 432,000 1,616,550 3.7420 1.725 1.725 1.772 1.701 1.815 914,223 1.7682 1.11%
2013-10-02 0 3.610 3.610 3.720 3.610 3.880 246,000 941,100 3.8256 1.706 1.706 1.758 1.706 1.833 520,599 1.8077 -5.00%
2013-09-30 0 3.800 3.680 3.820 3.700 3.880 300,000 1,142,980 3.8099 1.796 1.739 1.805 1.748 1.833 634,877 1.8003 0.53%
2013-09-27 0 3.780 3.760 3.820 3.740 3.890 235,700 899,184 3.8150 1.786 1.777 1.805 1.767 1.838 498,801 1.8027 -0.53%
2013-09-26 0 3.800 3.700 3.800 3.700 3.940 422,000 1,598,600 3.7882 1.796 1.748 1.796 1.748 1.862 893,060 1.7900 1.33%
2013-09-25 0 3.750 3.690 3.750 3.620 3.840 130,380 491,985 3.7735 1.772 1.744 1.772 1.711 1.815 275,917 1.7831 0.00%
2013-09-24 0 3.750 3.700 3.750 3.700 3.780 312,000 1,164,520 3.7324 1.772 1.748 1.772 1.748 1.786 660,272 1.7637 1.35%
2013-09-23 0 3.700 3.650 3.750 3.700 3.700 98,000 362,600 3.7000 1.748 1.725 1.772 1.748 1.748 207,393 1.7484 0.00%
2013-09-19 0 3.700 3.660 3.710 3.660 3.700 260,000 961,200 3.6969 1.748 1.729 1.753 1.729 1.748 550,227 1.7469 0.54%
2013-09-18 0 3.680 3.650 3.680 3.680 3.700 106,000 391,960 3.6977 1.739 1.725 1.739 1.739 1.748 224,323 1.7473 -0.27%
2013-09-17 0 3.690 3.680 3.690 3.690 3.750 344,000 1,273,640 3.7024 1.744 1.739 1.744 1.744 1.772 727,992 1.7495 -0.27%
2013-09-16 0 3.700 3.700 3.730 3.690 3.780 346,000 1,282,360 3.7062 1.748 1.748 1.763 1.744 1.786 732,225 1.7513 0.00%
2013-09-13 0 3.700 3.700 3.730 3.660 3.700 156,000 575,500 3.6891 1.748 1.748 1.763 1.729 1.748 330,136 1.7432 0.00%
2013-09-12 0 3.700 3.670 3.750 3.660 3.700 40,000 147,240 3.6810 1.748 1.734 1.772 1.729 1.748 84,650 1.7394 1.37%
2013-09-11 0 3.650 3.650 3.720 3.650 3.750 306,000 1,123,200 3.6706 1.725 1.725 1.758 1.725 1.772 647,574 1.7345 -2.67%
2013-09-10 0 3.750 3.710 3.750 3.580 3.760 658,000 2,402,740 3.6516 1.772 1.753 1.772 1.692 1.777 1,392,496 1.7255 3.31%
2013-09-09 0 3.630 3.610 3.630 3.280 3.650 579,970 2,032,413 3.5043 1.715 1.706 1.715 1.550 1.725 1,227,365 1.6559 12.38%
2013-09-06 0 3.230 3.230 3.280 3.230 3.300 26,000 85,520 3.2892 1.526 1.526 1.550 1.526 1.559 55,023 1.5543 -1.52%
2013-09-05 0 3.280 3.260 3.280 3.260 3.370 156,000 511,820 3.2809 1.550 1.540 1.550 1.540 1.592 330,136 1.5503 0.61%
2013-09-04 0 3.260 3.220 3.270 3.250 3.270 28,000 91,220 3.2579 1.540 1.522 1.545 1.536 1.545 59,255 1.5394 1.24%
2013-09-03 0 3.220 3.220 3.240 3.190 3.270 210,000 675,340 3.2159 1.522 1.522 1.531 1.507 1.545 444,414 1.5196 -0.31%
2013-09-02 0 3.230 3.200 3.230 3.230 3.300 56,000 181,660 3.2439 1.526 1.512 1.526 1.526 1.559 118,510 1.5329 0.00%
2013-08-30 0 3.230 3.200 3.280 3.190 3.280 100,000 321,860 3.2186 1.526 1.512 1.550 1.507 1.550 211,626 1.5209 0.00%
2013-08-29 0 3.230 3.200 3.280 3.200 3.270 52,000 166,700 3.2058 1.526 1.512 1.550 1.512 1.545 110,045 1.5148 0.62%
2013-08-28 0 3.210 3.200 3.300 3.190 3.300 60,000 192,760 3.2127 1.517 1.512 1.559 1.507 1.559 126,975 1.5181 0.63%
2013-08-27 0 3.190 3.190 3.270 3.180 3.300 64,000 205,640 3.2131 1.507 1.507 1.545 1.503 1.559 135,440 1.5183 -0.31%
2013-08-26 0 3.200 3.180 3.210 3.160 3.330 254,000 813,880 3.2043 1.512 1.503 1.517 1.493 1.574 537,529 1.5141 0.63%
2013-08-23 0 3.180 3.180 3.200 3.180 3.200 522,000 1,667,800 3.1950 1.503 1.503 1.512 1.503 1.512 1,104,686 1.5098 -0.62%
2013-08-22 0 3.200 3.190 3.200 3.200 3.200 108,000 345,600 3.2000 1.512 1.507 1.512 1.512 1.512 228,556 1.5121 0.00%
2013-08-21 0 3.200 3.200 3.230 3.200 3.210 134,000 428,900 3.2007 1.512 1.512 1.526 1.512 1.517 283,578 1.5125 0.00%
2013-08-20 0 3.200 3.190 3.210 3.180 3.210 128,000 410,080 3.2038 1.512 1.507 1.517 1.503 1.517 270,881 1.5139 0.00%
2013-08-19 0 3.200 3.160 3.290 3.200 3.320 58,000 189,120 3.2607 1.512 1.493 1.555 1.512 1.569 122,743 1.5408 -3.03%
2013-08-16 0 3.300 3.240 3.300 3.220 3.480 56,000 184,760 3.2993 1.559 1.531 1.559 1.522 1.644 118,510 1.5590 0.00%
2013-08-15 0 3.300 3.240 3.300 3.300 3.300 40,000 132,000 3.3000 1.559 1.531 1.559 1.559 1.559 84,650 1.5594 -0.30%
2013-08-13 0 3.380 3.300 3.380 3.280 3.380 336,000 1,111,160 3.3070 1.564 1.527 1.564 1.518 1.564 726,100 1.5303 0.60%
2013-08-12 0 3.360 3.290 3.420 3.200 3.360 210,000 695,360 3.3112 1.555 1.522 1.583 1.481 1.555 453,812 1.5323 1.51%
2013-08-09 0 3.310 3.300 3.320 3.280 3.320 124,939 412,724 3.3034 1.532 1.527 1.536 1.518 1.536 269,994 1.5286 0.30%
2013-08-08 0 3.300 3.300 3.310 3.300 3.320 78,939 260,700 3.3026 1.527 1.527 1.532 1.527 1.536 170,588 1.5282 0.00%
2013-08-07 0 3.300 3.280 3.320 3.300 3.300 62,000 204,600 3.3000 1.527 1.518 1.536 1.527 1.527 133,983 1.5271 -0.90%
2013-08-06 0 3.330 3.300 3.390 3.300 3.400 170,000 570,580 3.3564 1.541 1.527 1.569 1.527 1.573 367,372 1.5531 -0.89%
2013-08-05 0 3.360 3.340 3.420 3.300 3.460 508,000 1,704,980 3.3563 1.555 1.546 1.583 1.527 1.601 1,097,793 1.5531 1.51%
2013-08-02 0 3.310 3.310 3.350 3.300 3.350 166,000 550,440 3.3159 1.532 1.532 1.550 1.527 1.550 358,728 1.5344 0.30%
2013-08-01 0 3.300 3.280 3.300 3.250 3.450 358,000 1,173,340 3.2775 1.527 1.518 1.527 1.504 1.596 773,642 1.5166 1.54%
2013-07-31 0 3.250 3.250 3.260 3.100 3.250 76,000 241,920 3.1832 1.504 1.504 1.509 1.435 1.504 164,237 1.4730 4.84%
2013-07-30 0 3.100 3.100 3.200 3.070 3.200 646,000 2,028,640 3.1403 1.435 1.435 1.481 1.421 1.481 1,396,013 1.4532 -3.13%
2013-07-29 0 3.200 3.200 3.490 3.100 3.200 202,000 642,000 3.1782 1.481 1.481 1.615 1.435 1.481 436,524 1.4707 0.00%
2013-07-26 0 3.200 3.200 3.290 3.150 3.200 76,000 242,860 3.1955 1.481 1.481 1.522 1.458 1.481 164,237 1.4787 1.59%
2013-07-25 0 3.150 3.150 3.180 3.150 3.260 324,000 1,041,760 3.2153 1.458 1.458 1.472 1.458 1.509 700,167 1.4879 -3.08%
2013-07-24 0 3.250 3.230 3.250 3.250 3.280 158,000 517,120 3.2729 1.504 1.495 1.504 1.504 1.518 341,440 1.5145 0.00%
2013-07-23 0 3.250 3.250 3.310 3.230 3.300 12,000 39,460 3.2883 1.504 1.504 1.532 1.495 1.527 25,932 1.5217 1.56%
2013-07-22 0 3.200 3.190 3.280 3.110 3.210 52,000 165,780 3.1881 1.481 1.476 1.518 1.439 1.485 112,373 1.4753 -2.74%
2013-07-19 0 3.290 3.260 3.290 3.290 3.290 4,000 13,160 3.2900 1.522 1.509 1.522 1.522 1.522 8,644 1.5224 0.00%
2013-07-18 0 3.290 3.290 3.360 3.280 3.280 8,000 26,260 3.2825 1.522 1.522 1.555 1.518 1.518 17,288 1.5190 -0.60%
2013-07-17 0 3.310 3.310 3.350 3.300 3.350 142,000 473,440 3.3341 1.532 1.532 1.550 1.527 1.550 306,863 1.5428 -0.30%
2013-07-16 0 3.320 3.270 3.340 3.250 3.320 190,000 627,540 3.3028 1.536 1.513 1.546 1.504 1.536 410,592 1.5284 2.15%
2013-07-15 0 3.250 3.220 3.290 3.180 3.250 86,000 277,780 3.2300 1.504 1.490 1.522 1.472 1.504 185,847 1.4947 0.93%
2013-07-12 0 3.220 3.220 3.320 3.220 3.220 2,000 6,440 3.2200 1.490 1.490 1.536 1.490 1.490 4,322 1.4900 -2.13%
2013-07-11 0 3.290 3.290 3.360 3.250 3.450 90,000 299,260 3.3251 1.522 1.522 1.555 1.504 1.596 194,491 1.5387 1.23%
2013-07-10 0 3.250 3.250 3.280 3.200 3.360 80,000 261,360 3.2670 1.504 1.504 1.518 1.481 1.555 172,881 1.5118 -1.22%
2013-07-09 0 3.290 3.160 3.300 3.210 3.300 6,000 19,620 3.2700 1.522 1.462 1.527 1.485 1.527 12,966 1.5132 2.49%
2013-07-08 0 3.210 3.210 3.250 3.190 3.340 74,000 239,220 3.2327 1.485 1.485 1.504 1.476 1.546 159,915 1.4959 0.00%
2013-07-05 0 3.210 3.210 3.340 3.170 3.260 50,001 160,623 3.2124 1.485 1.485 1.546 1.467 1.509 108,053 1.4865 -1.53%
2013-07-04 0 3.260 3.220 3.260 3.060 3.360 56,000 180,800 3.2286 1.509 1.490 1.509 1.416 1.555 121,017 1.4940 3.16%
2013-07-03 0 3.160 3.110 3.160 3.110 3.280 272,000 878,000 3.2279 1.462 1.439 1.462 1.439 1.518 587,795 1.4937 -4.24%
2013-07-02 0 3.300 3.300 3.350 3.250 3.480 48,000 160,100 3.3354 1.527 1.527 1.550 1.504 1.610 103,729 1.5435 0.00%
2013-06-28 0 3.300 3.300 3.320 3.230 3.350 168,030 556,241 3.3104 1.527 1.527 1.536 1.495 1.550 363,115 1.5319 -0.60%
2013-06-27 0 3.320 3.320 3.380 3.310 3.530 64,000 214,780 3.3559 1.536 1.536 1.564 1.532 1.633 138,305 1.5529 -0.30%
2013-06-26 0 3.330 3.310 3.360 3.280 3.370 76,000 252,400 3.3211 1.541 1.532 1.555 1.518 1.559 164,237 1.5368 0.91%
2013-06-25 0 3.300 3.300 3.350 3.110 3.400 344,649 1,118,743 3.2460 1.527 1.527 1.550 1.439 1.573 744,790 1.5021 -2.37%
2013-06-24 0 3.380 3.330 3.380 3.330 3.520 92,000 310,680 3.3770 1.564 1.541 1.564 1.541 1.629 198,813 1.5627 -0.88%
2013-06-21 0 3.410 3.410 3.550 3.400 3.550 140,000 488,260 3.4876 1.578 1.578 1.643 1.573 1.643 302,541 1.6139 -1.16%
2013-06-20 0 3.450 3.400 3.450 3.400 3.450 386,000 1,321,020 3.4223 1.596 1.573 1.596 1.573 1.596 834,150 1.5837 0.00%
2013-06-19 0 3.450 3.450 3.470 3.440 3.670 166,000 575,900 3.4693 1.596 1.596 1.606 1.592 1.698 358,728 1.6054 -1.43%
2013-06-18 0 3.500 3.500 3.540 3.490 3.750 104,000 371,560 3.5727 1.620 1.620 1.638 1.615 1.735 224,745 1.6533 0.00%
2013-06-17 0 3.500 3.470 3.530 3.470 3.500 210,000 731,800 3.4848 1.620 1.606 1.633 1.606 1.620 453,812 1.6126 0.86%
2013-06-14 0 3.470 3.470 3.520 3.430 3.570 116,000 407,660 3.5143 1.606 1.606 1.629 1.587 1.652 250,677 1.6262 -1.70%
2013-06-13 0 3.530 3.520 3.540 3.480 3.600 425,841 1,497,291 3.5161 1.633 1.629 1.638 1.610 1.666 920,247 1.6271 -1.94%
2013-06-11 0 3.600 3.590 3.600 3.540 3.630 164,000 590,140 3.5984 1.666 1.661 1.666 1.638 1.680 354,406 1.6652 -1.10%
2013-06-10 0 3.640 3.590 3.650 3.570 3.650 92,000 334,220 3.6328 1.684 1.661 1.689 1.652 1.689 198,813 1.6811 2.25%
2013-06-07 0 3.560 3.560 3.590 3.510 3.640 84,000 298,760 3.5567 1.647 1.647 1.661 1.624 1.684 181,525 1.6458 -1.11%
2013-06-06 0 3.600 3.550 3.630 3.510 3.620 192,000 686,560 3.5758 1.666 1.643 1.680 1.624 1.675 414,914 1.6547 2.86%
2013-06-05 0 3.500 3.500 3.580 3.500 3.640 62,000 219,000 3.5323 1.620 1.620 1.657 1.620 1.684 133,983 1.6345 -1.96%
2013-06-04 0 3.570 3.510 3.570 3.500 3.580 60,000 210,880 3.5147 1.652 1.624 1.652 1.620 1.657 129,661 1.6264 0.85%
2013-06-03 0 3.540 3.540 3.590 3.540 3.600 70,000 249,180 3.5597 1.638 1.638 1.661 1.638 1.666 151,271 1.6472 -1.67%
2013-05-31 0 3.600 3.600 3.640 3.580 3.640 146,000 527,040 3.6099 1.666 1.666 1.684 1.657 1.684 315,508 1.6705 0.00%
2013-05-30 0 3.600 3.600 3.620 3.540 3.600 74,000 263,860 3.5657 1.666 1.666 1.675 1.638 1.666 159,915 1.6500 0.84%
2013-05-29 0 3.570 3.570 3.620 3.520 3.600 254,000 902,980 3.5550 1.652 1.652 1.675 1.629 1.666 548,897 1.6451 -0.28%
2013-05-28 0 3.580 3.550 3.600 3.500 3.590 254,000 900,820 3.5465 1.657 1.643 1.666 1.620 1.661 548,897 1.6411 4.07%
2013-05-27 0 3.440 3.440 3.510 3.430 3.680 500,000 1,772,220 3.5444 1.592 1.592 1.624 1.587 1.703 1,080,505 1.6402 -3.10%
2013-05-24 0 3.550 3.550 3.580 3.550 3.730 226,000 809,020 3.5797 1.643 1.643 1.657 1.643 1.726 488,388 1.6565 -0.84%
2013-05-23 0 3.580 3.580 3.600 3.580 3.730 454,000 1,648,400 3.6308 1.657 1.657 1.666 1.657 1.726 981,099 1.6802 -0.28%
2013-05-22 0 3.590 3.580 3.610 3.580 3.810 730,000 2,648,520 3.6281 1.661 1.657 1.671 1.657 1.763 1,577,538 1.6789 -2.18%
2013-05-21 0 3.670 3.660 3.670 3.660 3.690 700,000 2,571,500 3.6736 1.698 1.694 1.698 1.694 1.708 1,512,707 1.6999 -0.27%
2013-05-20 0 3.680 3.670 3.680 3.670 3.730 488,000 1,806,100 3.7010 1.703 1.698 1.703 1.698 1.726 1,054,573 1.7126 -0.54%
2013-05-16 0 3.700 3.700 3.740 3.700 3.800 694,000 2,592,720 3.7359 1.712 1.712 1.731 1.712 1.758 1,499,741 1.7288 -2.12%
2013-05-15 0 3.860 3.830 3.860 3.750 3.970 270,000 1,035,280 3.8344 1.749 1.736 1.749 1.699 1.799 595,821 1.7376 2.93%
2013-05-14 0 3.750 3.720 3.750 3.710 3.860 542,000 2,028,860 3.7433 1.699 1.686 1.699 1.681 1.749 1,196,056 1.6963 -1.06%
2013-05-13 0 3.790 3.790 3.800 3.790 4.060 608,000 2,342,660 3.8531 1.717 1.717 1.722 1.717 1.840 1,341,702 1.7460 -4.29%
2013-05-10 0 3.960 3.920 3.960 3.850 4.100 478,000 1,888,460 3.9508 1.794 1.776 1.794 1.745 1.858 1,054,825 1.7903 -2.94%
2013-05-09 0 4.080 4.050 4.100 4.080 4.200 162,000 666,720 4.1156 1.849 1.835 1.858 1.849 1.903 357,493 1.8650 -2.86%
2013-05-08 0 4.200 4.200 4.220 4.030 4.310 804,000 3,379,960 4.2039 1.903 1.903 1.912 1.826 1.953 1,774,224 1.9050 0.96%
2013-05-07 0 4.160 4.150 4.170 3.990 4.160 1,112,000 4,552,180 4.0937 1.885 1.881 1.890 1.808 1.885 2,453,902 1.8551 5.32%
2013-05-06 0 3.950 3.930 3.950 3.670 3.980 864,000 3,384,340 3.9171 1.790 1.781 1.790 1.663 1.804 1,906,629 1.7750 8.52%
2013-05-03 0 3.640 3.600 3.640 3.600 3.650 412,000 1,498,840 3.6380 1.649 1.631 1.649 1.631 1.654 909,179 1.6486 0.00%
2013-05-02 0 3.640 3.580 3.640 3.580 3.650 141,000 509,450 3.6131 1.649 1.622 1.649 1.622 1.654 311,151 1.6373 1.11%
2013-04-30 0 3.600 3.590 3.600 3.580 3.600 282,000 1,014,560 3.5977 1.631 1.627 1.631 1.622 1.631 622,302 1.6303 -0.83%
2013-04-29 0 3.630 3.600 3.640 3.580 3.630 40,000 144,080 3.6020 1.645 1.631 1.649 1.622 1.645 88,270 1.6323 1.11%
2013-04-26 0 3.590 3.590 3.600 3.580 3.650 400,000 1,441,900 3.6048 1.627 1.627 1.631 1.622 1.654 882,698 1.6335 0.00%
2013-04-25 0 3.590 3.590 3.600 3.590 3.650 366,000 1,330,820 3.6361 1.627 1.627 1.631 1.627 1.654 807,669 1.6477 -0.28%
2013-04-24 0 3.600 3.600 3.630 3.570 3.660 900,579 3,259,278 3.6191 1.631 1.631 1.645 1.618 1.659 1,987,349 1.6400 -1.10%
2013-04-23 0 3.640 3.630 3.640 3.620 3.700 202,000 736,320 3.6451 1.649 1.645 1.649 1.640 1.677 445,763 1.6518 -1.62%
2013-04-22 0 3.700 3.670 3.700 3.610 3.710 388,000 1,426,080 3.6755 1.677 1.663 1.677 1.636 1.681 856,218 1.6656 0.00%
2013-04-19 0 3.700 3.660 3.700 3.640 3.730 418,000 1,545,280 3.6968 1.677 1.659 1.677 1.649 1.690 922,420 1.6752 1.09%
2013-04-18 0 3.660 3.600 3.670 3.600 3.660 120,000 433,780 3.6148 1.659 1.631 1.663 1.631 1.659 264,810 1.6381 0.27%
2013-04-17 0 3.650 3.630 3.650 3.640 3.710 360,000 1,320,440 3.6679 1.654 1.645 1.654 1.649 1.681 794,429 1.6621 -1.88%
2013-04-16 0 3.720 3.700 3.800 3.690 3.810 730,000 2,740,220 3.7537 1.686 1.677 1.722 1.672 1.727 1,610,925 1.7010 -2.11%
2013-04-15 0 3.800 3.800 3.860 3.800 3.830 146,000 556,420 3.8111 1.722 1.722 1.749 1.722 1.736 322,185 1.7270 -1.04%
2013-04-12 0 3.840 3.840 3.850 3.810 3.910 710,000 2,739,940 3.8591 1.740 1.740 1.745 1.727 1.772 1,566,790 1.7488 -2.78%
2013-04-11 0 3.950 3.920 3.950 3.920 4.000 524,000 2,070,360 3.9511 1.790 1.776 1.790 1.776 1.813 1,156,335 1.7905 -1.00%
2013-04-10 0 3.990 3.940 4.030 3.860 4.150 326,000 1,317,760 4.0422 1.808 1.785 1.826 1.749 1.881 719,399 1.8318 -1.72%
2013-04-09 0 4.060 4.060 4.110 4.060 4.160 412,000 1,691,060 4.1045 1.840 1.840 1.862 1.840 1.885 909,179 1.8600 1.50%
2013-04-08 0 4.000 4.000 4.020 4.000 4.200 278,000 1,136,560 4.0883 1.813 1.813 1.822 1.813 1.903 613,475 1.8527 -1.72%
2013-04-05 0 4.070 4.070 4.080 4.000 4.270 152,000 629,780 4.1433 1.844 1.844 1.849 1.813 1.935 335,425 1.8776 -4.91%
2013-04-03 0 4.280 4.280 4.310 4.280 4.400 108,000 468,400 4.3370 1.940 1.940 1.953 1.940 1.994 238,329 1.9654 -1.61%
2013-04-02 0 4.350 4.350 4.440 4.350 4.500 20,000 89,000 4.4500 1.971 1.971 2.012 1.971 2.039 44,135 2.0165 -3.76%
2013-03-28 0 4.520 4.520 4.530 4.410 4.520 88,000 394,780 4.4861 2.048 2.048 2.053 1.998 2.048 194,194 2.0329 0.44%
2013-03-27 0 4.500 4.470 4.500 4.500 4.590 420,000 1,904,480 4.5345 2.039 2.026 2.039 2.039 2.080 926,833 2.0548 0.00%
2013-03-26 0 4.500 4.500 4.540 4.350 4.580 154,000 683,920 4.4410 2.039 2.039 2.057 1.971 2.075 339,839 2.0125 2.27%
2013-03-25 0 4.400 4.400 4.440 4.400 4.410 70,000 308,020 4.4003 1.994 1.994 2.012 1.994 1.998 154,472 1.9940 0.00%
2013-03-22 0 4.400 4.350 4.400 4.320 4.440 104,000 456,840 4.3927 1.994 1.971 1.994 1.958 2.012 229,502 1.9906 0.69%
2013-03-21 0 4.370 4.340 4.370 4.300 4.400 362,000 1,573,760 4.3474 1.980 1.967 1.980 1.949 1.994 798,842 1.9701 -0.68%
2013-03-20 0 4.400 4.370 4.400 4.290 4.500 922,000 4,039,100 4.3808 1.994 1.980 1.994 1.944 2.039 2,034,620 1.9852 -2.22%
2013-03-19 0 4.500 4.460 4.500 4.450 4.590 496,000 2,233,340 4.5027 2.039 2.021 2.039 2.017 2.080 1,094,546 2.0404 -3.02%
2013-03-18 0 4.640 4.620 4.650 4.620 4.780 250,000 1,162,900 4.6516 2.103 2.094 2.107 2.094 2.166 551,687 2.1079 -2.11%
2013-03-15 0 4.740 4.730 4.740 4.730 4.830 284,000 1,354,160 4.7682 2.148 2.143 2.148 2.143 2.189 626,716 2.1607 -1.86%
2013-03-14 0 4.830 4.820 4.830 4.650 4.850 236,000 1,112,080 4.7122 2.189 2.184 2.189 2.107 2.198 520,792 2.1354 0.62%
2013-03-13 0 4.800 4.720 4.800 4.700 4.880 298,000 1,438,980 4.8288 2.175 2.139 2.175 2.130 2.211 657,610 2.1882 -2.83%
2013-03-12 0 4.940 4.920 4.950 4.890 5.000 504,000 2,486,940 4.9344 2.239 2.230 2.243 2.216 2.266 1,112,200 2.2361 -0.80%
2013-03-11 0 4.980 4.980 5.000 4.960 5.080 266,000 1,330,980 5.0037 2.257 2.257 2.266 2.248 2.302 586,994 2.2674 -1.78%
2013-03-08 0 5.070 5.040 5.100 5.000 5.130 244,000 1,230,900 5.0447 2.298 2.284 2.311 2.266 2.325 538,446 2.2860 -0.78%
2013-03-07 0 5.110 5.080 5.140 5.080 5.270 662,000 3,431,000 5.1828 2.316 2.302 2.329 2.302 2.388 1,460,866 2.3486 1.19%
2013-03-06 0 5.050 5.000 5.050 4.960 5.050 564,000 2,818,900 4.9980 2.288 2.266 2.288 2.248 2.288 1,244,605 2.2649 1.81%
2013-03-05 0 4.960 4.900 5.000 4.920 4.960 84,000 414,720 4.9371 2.248 2.220 2.266 2.230 2.248 185,367 2.2373 0.00%
2013-03-04 0 4.960 4.880 4.960 4.860 4.960 34,000 165,720 4.8741 2.248 2.211 2.248 2.202 2.248 75,029 2.2087 1.02%
2013-03-01 0 4.910 4.910 4.950 4.900 4.990 220,000 1,086,600 4.9391 2.225 2.225 2.243 2.220 2.261 485,484 2.2382 -1.21%
2013-02-28 0 4.970 4.970 4.980 4.950 5.030 158,000 785,640 4.9724 2.252 2.252 2.257 2.243 2.279 348,666 2.2533 0.81%
2013-02-27 0 4.930 4.930 4.950 4.900 4.960 362,000 1,784,700 4.9301 2.234 2.234 2.243 2.220 2.248 798,842 2.2341 2.71%
2013-02-26 0 4.800 4.800 4.850 4.780 4.960 228,000 1,110,040 4.8686 2.175 2.175 2.198 2.166 2.248 503,138 2.2062 -4.00%
2013-02-25 0 5.000 4.960 5.050 4.910 5.000 136,000 676,060 4.9710 2.266 2.248 2.288 2.225 2.266 300,117 2.2527 0.00%
2013-02-22 0 5.000 4.950 5.010 4.900 5.040 106,000 524,880 4.9517 2.266 2.243 2.270 2.220 2.284 233,915 2.2439 1.63%
2013-02-21 0 4.920 4.920 5.020 4.910 5.070 350,000 1,748,100 4.9946 2.230 2.230 2.275 2.225 2.298 772,361 2.2633 -4.09%
2013-02-20 0 5.130 5.110 5.140 5.100 5.130 104,978 535,848 5.1044 2.325 2.316 2.329 2.311 2.325 231,660 2.3131 0.39%
2013-02-19 0 5.110 5.110 5.120 5.100 5.190 80,000 409,940 5.1243 2.316 2.316 2.320 2.311 2.352 176,540 2.3221 -0.39%
2013-02-18 0 5.130 5.130 5.240 5.100 5.200 228,000 1,173,600 5.1474 2.325 2.325 2.375 2.311 2.356 503,138 2.3326 -2.84%
2013-02-15 0 5.280 5.280 5.290 5.050 5.290 680,000 3,516,220 5.1709 2.393 2.393 2.397 2.288 2.397 1,500,587 2.3432 6.24%
2013-02-14 0 4.970 4.970 5.000 4.970 5.090 274,000 1,379,780 5.0357 2.252 2.252 2.266 2.252 2.307 604,648 2.2820 0.40%
2013-02-08 0 4.950 4.910 4.950 4.850 5.040 146,000 721,220 4.9399 2.243 2.225 2.243 2.198 2.284 322,185 2.2385 0.00%
2013-02-07 0 4.950 4.930 4.950 4.900 5.080 312,000 1,553,620 4.9796 2.243 2.234 2.243 2.220 2.302 688,505 2.2565 -1.59%
2013-02-06 0 5.030 5.000 5.040 4.950 5.030 132,000 653,960 4.9542 2.279 2.266 2.284 2.243 2.279 291,290 2.2450 1.62%
2013-02-05 0 4.950 4.930 5.000 4.950 5.150 192,000 969,800 5.0510 2.243 2.234 2.266 2.243 2.334 423,695 2.2889 -2.17%
2013-02-04 0 5.060 5.060 5.100 4.980 5.090 134,000 673,720 5.0278 2.293 2.293 2.311 2.257 2.307 295,704 2.2784 0.20%
2013-02-01 0 5.050 5.040 5.080 4.920 5.110 138,000 687,640 4.9829 2.288 2.284 2.302 2.230 2.316 304,531 2.2580 2.02%
2013-01-31 0 4.950 4.930 4.980 4.920 5.000 380,000 1,889,580 4.9726 2.243 2.234 2.257 2.230 2.266 838,564 2.2534 -1.20%
2013-01-30 0 5.010 4.970 5.010 5.000 5.020 84,000 420,820 5.0098 2.270 2.252 2.270 2.266 2.275 185,367 2.2702 0.20%
2013-01-29 0 5.000 5.000 5.050 5.000 5.020 92,000 460,040 5.0004 2.266 2.266 2.288 2.266 2.275 203,021 2.2660 -0.40%
2013-01-28 0 5.020 5.020 5.080 5.000 5.100 230,000 1,159,200 5.0400 2.275 2.275 2.302 2.266 2.311 507,552 2.2839 1.01%
2013-01-25 0 4.970 4.930 4.970 4.900 5.080 354,000 1,756,080 4.9607 2.252 2.234 2.252 2.220 2.302 781,188 2.2480 -1.19%
2013-01-24 0 5.030 5.030 5.070 5.030 5.150 264,000 1,338,440 5.0698 2.279 2.279 2.298 2.279 2.334 582,581 2.2974 -0.40%
2013-01-23 0 5.050 5.040 5.090 5.020 5.110 204,000 1,034,740 5.0723 2.288 2.284 2.307 2.275 2.316 450,176 2.2985 -0.39%
2013-01-22 0 5.070 5.060 5.100 5.030 5.110 234,000 1,184,060 5.0601 2.298 2.293 2.311 2.279 2.316 516,379 2.2930 0.00%
2013-01-21 0 5.070 5.030 5.070 5.000 5.150 334,000 1,694,520 5.0734 2.298 2.279 2.298 2.266 2.334 737,053 2.2990 -1.55%
2013-01-18 0 5.150 5.110 5.150 5.090 5.180 180,000 920,700 5.1150 2.334 2.316 2.334 2.307 2.347 397,214 2.3179 1.58%
2013-01-17 0 5.070 5.070 5.100 5.010 5.280 638,000 3,265,900 5.1190 2.298 2.298 2.311 2.270 2.393 1,407,904 2.3197 -4.34%
2013-01-16 0 5.300 5.300 5.340 5.260 5.440 480,500 2,560,460 5.3287 2.402 2.402 2.420 2.384 2.465 1,060,342 2.4148 -1.67%
2013-01-15 0 5.390 5.340 5.390 5.320 5.400 334,000 1,786,960 5.3502 2.443 2.420 2.443 2.411 2.447 737,053 2.4245 0.19%
2013-01-14 0 5.380 5.360 5.400 5.300 5.400 364,000 1,943,900 5.3404 2.438 2.429 2.447 2.402 2.447 803,256 2.4200 -0.37%
2013-01-11 0 5.400 5.320 5.400 5.280 5.400 612,000 3,270,380 5.3438 2.447 2.411 2.447 2.393 2.447 1,350,529 2.4216 0.37%
2013-01-10 0 5.380 5.370 5.400 5.250 5.500 1,529,978 8,201,239 5.3604 2.438 2.433 2.447 2.379 2.492 3,376,273 2.4291 3.07%
2013-01-09 0 5.220 5.200 5.270 5.180 5.280 602,000 3,140,880 5.2174 2.365 2.356 2.388 2.347 2.393 1,328,461 2.3643 0.97%
2013-01-08 0 5.170 5.160 5.210 5.100 5.260 746,000 3,885,460 5.2084 2.343 2.338 2.361 2.311 2.384 1,646,233 2.3602 -1.52%
2013-01-07 0 5.250 5.240 5.250 5.120 5.440 1,380,000 7,334,840 5.3151 2.379 2.375 2.379 2.320 2.465 3,045,310 2.4086 0.57%
2013-01-04 0 5.220 5.200 5.220 4.780 5.250 4,320,000 21,496,520 4.9760 2.365 2.356 2.365 2.166 2.379 9,533,143 2.2549 10.36%
2013-01-03 0 4.730 4.700 4.750 4.460 4.750 1,422,000 6,593,740 4.6369 2.143 2.130 2.152 2.021 2.152 3,137,993 2.1013 7.50%
2013-01-02 0 4.400 4.400 4.430 4.350 4.450 502,000 2,203,680 4.3898 1.994 1.994 2.007 1.971 2.017 1,107,787 1.9893 2.33%
2012-12-31 0 4.300 4.300 4.340 4.290 4.380 462,000 2,003,520 4.3366 1.949 1.949 1.967 1.944 1.985 1,019,517 1.9652 -1.15%
2012-12-28 0 4.350 4.330 4.350 4.260 4.350 558,000 2,399,040 4.2994 1.971 1.962 1.971 1.930 1.971 1,231,364 1.9483 1.16%
2012-12-27 0 4.300 4.280 4.300 4.250 4.300 216,000 924,380 4.2795 1.949 1.940 1.949 1.926 1.949 476,657 1.9393 0.94%
2012-12-24 0 4.260 4.240 4.300 4.250 4.270 20,000 85,240 4.2620 1.930 1.921 1.949 1.926 1.935 44,135 1.9314 -0.23%
2012-12-21 0 4.270 4.200 4.280 4.160 4.380 670,000 2,850,020 4.2538 1.935 1.903 1.940 1.885 1.985 1,478,520 1.9276 -0.47%
2012-12-20 0 4.290 4.290 4.310 4.260 4.320 380,000 1,628,420 4.2853 1.944 1.944 1.953 1.930 1.958 838,564 1.9419 0.23%
2012-12-19 0 4.280 4.280 4.300 4.250 4.360 248,000 1,069,280 4.3116 1.940 1.940 1.949 1.926 1.976 547,273 1.9538 -0.93%
2012-12-18 0 4.320 4.310 4.320 4.290 4.390 254,000 1,104,680 4.3491 1.958 1.953 1.958 1.944 1.989 560,514 1.9708 -1.37%
2012-12-17 0 4.380 4.360 4.390 4.330 4.420 152,000 665,660 4.3793 1.985 1.976 1.989 1.962 2.003 335,425 1.9845 -0.23%
2012-12-14 0 4.390 4.360 4.390 4.300 4.390 250,000 1,090,640 4.3626 1.989 1.976 1.989 1.949 1.989 551,687 1.9769 0.69%
2012-12-13 0 4.360 4.360 4.370 4.290 4.360 229,920 998,176 4.3414 1.976 1.976 1.980 1.944 1.976 507,375 1.9673 0.69%
2012-12-12 0 4.330 4.310 4.380 4.300 4.390 204,000 882,820 4.3275 1.962 1.953 1.985 1.949 1.989 450,176 1.9611 -1.59%
2012-12-11 0 4.400 4.350 4.400 4.330 4.430 40,000 173,460 4.3365 1.994 1.971 1.994 1.962 2.007 88,270 1.9651 0.92%
2012-12-10 0 4.360 4.350 4.390 4.350 4.450 258,000 1,134,260 4.3964 1.976 1.971 1.989 1.971 2.017 569,341 1.9922 -1.80%
2012-12-07 0 4.440 4.370 4.440 4.380 4.470 264,960 1,169,131 4.4125 2.012 1.980 2.012 1.985 2.026 584,699 1.9995 1.14%
2012-12-06 0 4.390 4.330 4.390 4.270 4.430 350,000 1,528,060 4.3659 1.989 1.962 1.989 1.935 2.007 772,361 1.9784 3.54%
2012-12-05 0 4.240 4.240 4.300 4.200 4.300 344,000 1,456,880 4.2351 1.921 1.921 1.949 1.903 1.949 759,121 1.9192 0.24%
2012-12-04 0 4.230 4.190 4.230 4.180 4.400 406,000 1,720,980 4.2389 1.917 1.899 1.917 1.894 1.994 895,939 1.9209 -1.86%
2012-12-03 0 4.310 4.310 4.330 4.300 4.460 448,098 1,968,266 4.3925 1.953 1.953 1.962 1.949 2.021 988,839 1.9905 -2.49%
2012-11-30 0 4.420 4.320 4.470 4.220 4.480 2,098,000 9,235,180 4.4019 2.003 1.958 2.026 1.912 2.030 4,629,753 1.9947 4.74%
2012-11-29 0 4.220 4.220 4.240 4.200 4.240 164,000 690,320 4.2093 1.912 1.912 1.921 1.903 1.921 361,906 1.9075 1.44%
2012-11-28 0 4.160 4.140 4.240 4.140 4.260 194,000 813,560 4.1936 1.885 1.876 1.921 1.876 1.930 428,109 1.9004 -1.19%
2012-11-27 0 4.210 4.150 4.220 4.150 4.240 124,000 520,820 4.2002 1.908 1.881 1.912 1.881 1.921 273,637 1.9033 0.72%
2012-11-26 0 4.180 4.100 4.190 4.080 4.180 396,000 1,627,260 4.1092 1.894 1.858 1.899 1.849 1.894 873,871 1.8621 1.95%
2012-11-23 0 4.100 4.100 4.130 4.080 4.130 260,000 1,067,720 4.1066 1.858 1.858 1.872 1.849 1.872 573,754 1.8609 0.99%
2012-11-22 0 4.060 4.050 4.100 4.050 4.220 284,000 1,165,940 4.1054 1.840 1.835 1.858 1.835 1.912 626,716 1.8604 -2.64%
2012-11-21 0 4.170 4.090 4.170 4.090 4.170 202,000 830,540 4.1116 1.890 1.853 1.890 1.853 1.890 445,763 1.8632 2.21%
2012-11-20 0 4.080 4.080 4.100 4.050 4.120 74,000 302,960 4.0941 1.849 1.849 1.858 1.835 1.867 163,299 1.8552 0.25%
2012-11-19 0 4.070 4.060 4.170 4.050 4.180 264,000 1,086,040 4.1138 1.844 1.840 1.890 1.835 1.894 582,581 1.8642 1.50%
2012-11-16 0 4.010 4.010 4.040 4.010 4.070 8,000 32,280 4.0350 1.817 1.817 1.831 1.817 1.844 17,654 1.8285 -1.47%
2012-11-15 0 4.070 4.020 4.070 4.050 4.080 26,000 105,660 4.0638 1.844 1.822 1.844 1.835 1.849 57,375 1.8416 0.49%
2012-11-14 0 4.050 4.050 4.100 4.010 4.050 40,000 161,380 4.0345 1.835 1.835 1.858 1.817 1.835 88,270 1.8283 0.75%
2012-11-13 0 4.020 4.020 4.040 4.020 4.050 76,960 310,608 4.0360 1.822 1.822 1.831 1.822 1.835 169,831 1.8289 -1.23%
2012-11-12 0 4.070 4.040 4.100 4.020 4.130 132,000 533,940 4.0450 1.844 1.831 1.858 1.822 1.872 291,290 1.8330 -0.73%
2012-11-09 0 4.100 4.060 4.120 3.990 4.100 228,000 917,100 4.0224 1.858 1.840 1.867 1.808 1.858 503,138 1.8228 1.23%
2012-11-08 0 4.050 4.050 4.060 4.050 4.160 254,000 1,041,780 4.1015 1.835 1.835 1.840 1.835 1.885 560,514 1.8586 -3.11%
2012-11-07 0 4.180 4.180 4.210 4.130 4.200 214,000 890,900 4.1631 1.894 1.894 1.908 1.872 1.903 472,244 1.8865 0.72%
2012-11-06 0 4.150 4.130 4.210 4.130 4.180 122,000 507,220 4.1575 1.881 1.872 1.908 1.872 1.894 269,223 1.8840 -0.72%
2012-11-05 0 4.180 4.180 4.200 4.160 4.220 74,000 309,580 4.1835 1.894 1.894 1.903 1.885 1.912 163,299 1.8958 -0.95%
2012-11-02 0 4.220 4.180 4.220 4.190 4.280 440,000 1,862,300 4.2325 1.912 1.894 1.912 1.899 1.940 970,968 1.9180 1.20%
2012-11-01 0 4.170 4.140 4.180 4.040 4.200 136,000 562,640 4.1371 1.890 1.876 1.894 1.831 1.903 300,117 1.8747 2.21%
2012-10-31 0 4.080 4.080 4.180 4.040 4.150 226,000 923,140 4.0847 1.849 1.849 1.894 1.831 1.881 498,725 1.8510 0.99%
2012-10-30 0 4.040 4.010 4.080 4.000 4.080 84,000 339,680 4.0438 1.831 1.817 1.849 1.813 1.849 185,367 1.8325 -1.70%
2012-10-29 0 4.110 4.110 4.120 4.100 4.120 148,000 607,580 4.1053 1.862 1.862 1.867 1.858 1.867 326,598 1.8603 -0.24%
2012-10-26 0 4.120 4.110 4.160 4.100 4.190 366,000 1,512,080 4.1314 1.867 1.862 1.885 1.858 1.899 807,669 1.8722 -3.06%
2012-10-25 0 4.250 4.210 4.250 4.190 4.370 492,000 2,079,080 4.2258 1.926 1.908 1.926 1.899 1.980 1,085,719 1.9149 -3.19%
2012-10-24 0 4.390 4.380 4.420 4.160 4.420 802,000 3,438,840 4.2878 1.989 1.985 2.003 1.885 2.003 1,769,810 1.9431 3.78%
2012-10-22 0 4.230 4.160 4.230 4.130 4.230 484,000 2,023,260 4.1803 1.917 1.885 1.917 1.872 1.917 1,068,065 1.8943 0.00%
2012-10-19 0 4.230 4.230 4.260 4.130 4.270 458,000 1,936,060 4.2272 1.917 1.917 1.930 1.872 1.935 1,010,690 1.9156 2.42%
2012-10-18 0 4.130 4.130 4.180 4.080 4.240 612,000 2,543,660 4.1563 1.872 1.872 1.894 1.849 1.921 1,350,529 1.8835 0.24%
2012-10-17 0 4.120 4.120 4.170 4.100 4.300 364,000 1,513,820 4.1588 1.867 1.867 1.890 1.858 1.949 803,256 1.8846 -3.06%
2012-10-16 0 4.250 4.250 4.260 4.090 4.270 714,000 3,000,320 4.2021 1.926 1.926 1.930 1.853 1.935 1,575,617 1.9042 3.41%
2012-10-15 0 4.110 4.100 4.110 4.110 4.150 35,000 144,730 4.1351 1.862 1.858 1.862 1.862 1.881 77,236 1.8739 0.98%
2012-10-12 0 4.070 4.070 4.100 4.070 4.200 530,000 2,179,560 4.1124 1.844 1.844 1.858 1.844 1.903 1,169,575 1.8635 -1.93%
2012-10-11 0 4.150 4.150 4.210 4.110 4.220 244,000 1,022,000 4.1885 1.881 1.881 1.908 1.862 1.912 538,446 1.8981 -1.19%
2012-10-10 0 4.200 4.200 4.250 4.160 4.320 606,100 2,560,120 4.2239 1.903 1.903 1.926 1.885 1.958 1,337,509 1.9141 -2.78%
2012-10-09 0 4.320 4.290 4.340 4.160 4.380 2,722,000 11,654,000 4.2814 1.958 1.944 1.967 1.885 1.985 6,006,763 1.9401 4.85%
2012-10-08 0 4.120 4.120 4.130 3.750 4.150 2,040,000 8,190,530 4.0150 1.867 1.867 1.872 1.699 1.881 4,501,762 1.8194 9.28%
2012-10-05 0 3.770 3.770 3.780 3.720 3.820 716,000 2,697,220 3.7671 1.708 1.708 1.713 1.686 1.731 1,580,030 1.7071 -0.53%
2012-10-04 0 3.790 3.710 3.790 3.600 3.800 876,000 3,267,490 3.7300 1.717 1.681 1.717 1.631 1.722 1,933,110 1.6903 5.28%
2012-10-03 0 3.600 3.580 3.600 3.540 3.610 48,000 171,980 3.5829 1.631 1.622 1.631 1.604 1.636 105,924 1.6236 -0.28%
2012-09-28 0 3.610 3.610 3.630 3.600 3.630 275,080 993,202 3.6106 1.636 1.636 1.645 1.631 1.645 607,032 1.6362 0.00%
2012-09-27 0 3.610 3.600 3.610 3.570 3.630 250,000 901,160 3.6046 1.636 1.631 1.636 1.618 1.645 551,687 1.6335 -0.28%
2012-09-26 0 3.620 3.600 3.620 3.600 3.640 92,024 331,889 3.6065 1.640 1.631 1.640 1.631 1.649 203,074 1.6343 -0.55%
2012-09-25 0 3.640 3.600 3.650 3.600 3.640 88,000 317,560 3.6086 1.649 1.631 1.654 1.631 1.649 194,194 1.6353 -1.62%
2012-09-24 0 3.700 3.630 3.700 3.590 3.720 186,000 671,980 3.6128 1.677 1.645 1.677 1.627 1.686 410,455 1.6372 2.49%
2012-09-21 0 3.610 3.610 3.650 3.610 3.780 192,022 704,102 3.6668 1.636 1.636 1.654 1.636 1.713 423,744 1.6616 -2.96%
2012-09-20 0 3.720 3.680 3.720 3.700 3.810 252,000 946,600 3.7563 1.686 1.668 1.686 1.677 1.727 556,100 1.7022 -2.11%
2012-09-19 0 3.800 3.780 3.810 3.700 3.810 512,000 1,935,360 3.7800 1.722 1.713 1.727 1.677 1.727 1,129,854 1.7129 1.06%
2012-09-18 0 3.760 3.700 3.760 3.600 3.770 342,000 1,272,000 3.7193 1.704 1.677 1.704 1.631 1.708 754,707 1.6854 2.45%
2012-09-17 0 3.670 3.600 3.670 3.600 3.670 254,000 916,080 3.6066 1.663 1.631 1.663 1.631 1.663 560,514 1.6344 2.23%
2012-09-14 0 3.590 3.580 3.650 3.550 3.670 427,000 1,538,610 3.6033 1.627 1.622 1.654 1.609 1.663 942,281 1.6329 1.13%
2012-09-13 0 3.550 3.550 3.570 3.540 3.570 164,000 582,960 3.5546 1.609 1.609 1.618 1.604 1.618 361,906 1.6108 -1.39%
2012-09-12 0 3.600 3.600 3.610 3.550 3.630 174,000 626,940 3.6031 1.631 1.631 1.636 1.609 1.645 383,974 1.6328 -0.83%
2012-09-11 0 3.630 3.580 3.640 3.600 3.650 136,500 496,840 3.6399 1.645 1.622 1.649 1.631 1.654 301,221 1.6494 0.28%
2012-09-10 0 3.620 3.600 3.650 3.620 3.680 84,000 307,680 3.6629 1.640 1.631 1.654 1.640 1.668 185,367 1.6598 0.84%
2012-09-07 0 3.590 3.530 3.590 3.530 3.590 72,000 254,480 3.5344 1.627 1.600 1.627 1.600 1.627 158,886 1.6017 2.57%
2012-09-06 0 3.500 3.500 3.600 3.500 3.690 34,023 121,665 3.5760 1.586 1.586 1.631 1.586 1.672 75,080 1.6205 1.45%
2012-09-05 0 3.450 3.440 3.530 3.450 3.640 256,000 895,600 3.4984 1.563 1.559 1.600 1.563 1.649 564,927 1.5853 -5.22%
2012-09-04 0 3.640 3.500 3.640 3.610 3.660 44,000 159,500 3.6250 1.649 1.586 1.649 1.636 1.659 97,097 1.6427 -0.27%
2012-09-03 0 3.650 3.610 3.650 3.650 3.700 52,107 191,641 3.6778 1.654 1.636 1.654 1.654 1.677 114,987 1.6666 1.11%
2012-08-31 0 3.690 3.640 3.700 3.620 3.700 131,473 481,827 3.6648 1.636 1.614 1.640 1.605 1.640 296,557 1.6247 0.27%
2012-08-30 0 3.680 3.680 3.700 3.650 3.700 96,000 353,780 3.6852 1.631 1.631 1.640 1.618 1.640 216,542 1.6338 0.55%
2012-08-29 0 3.660 3.660 3.700 3.660 3.730 234,000 862,720 3.6868 1.623 1.623 1.640 1.623 1.654 527,822 1.6345 -1.08%
2012-08-28 0 3.700 3.690 3.700 3.670 3.780 182,000 672,280 3.6938 1.640 1.636 1.640 1.627 1.676 410,528 1.6376 -1.33%
2012-08-27 0 3.750 3.720 3.750 3.700 3.770 38,000 141,380 3.7205 1.662 1.649 1.662 1.640 1.671 85,715 1.6494 0.00%
2012-08-24 0 3.750 3.720 3.750 3.730 3.860 180,000 678,040 3.7669 1.662 1.649 1.662 1.654 1.711 406,017 1.6700 0.00%
2012-08-23 0 3.750 3.740 3.770 3.700 3.750 98,000 364,460 3.7190 1.662 1.658 1.671 1.640 1.662 221,054 1.6487 1.35%
2012-08-22 0 3.700 3.700 3.730 3.650 3.740 342,500 1,268,340 3.7032 1.640 1.640 1.654 1.618 1.658 772,560 1.6417 -2.37%
2012-08-21 0 3.790 3.780 3.800 3.730 3.800 304,000 1,152,340 3.7906 1.680 1.676 1.685 1.654 1.685 685,717 1.6805 0.00%
2012-08-20 0 3.790 3.790 3.800 3.790 3.790 112,000 424,480 3.7900 1.680 1.680 1.685 1.680 1.680 252,633 1.6802 0.80%
2012-08-17 0 3.760 3.750 3.790 3.680 3.890 291,000 1,108,210 3.8083 1.667 1.662 1.680 1.631 1.725 656,394 1.6883 2.17%
2012-08-16 0 3.680 3.680 3.730 3.680 3.680 236,000 868,480 3.6800 1.631 1.631 1.654 1.631 1.631 532,333 1.6315 0.00%
2012-08-15 0 3.680 3.660 3.700 3.650 3.700 398,000 1,460,400 3.6693 1.631 1.623 1.640 1.618 1.640 897,748 1.6267 0.55%
2012-08-14 0 3.660 3.640 3.660 3.620 3.740 615,050 2,245,675 3.6512 1.623 1.614 1.623 1.605 1.658 1,387,337 1.6187 -0.54%
2012-08-13 0 3.680 3.650 3.680 3.620 3.690 1,577,000 5,797,170 3.6761 1.631 1.618 1.631 1.605 1.636 3,557,159 1.6297 0.55%
2012-08-10 0 3.660 3.660 3.720 3.660 3.790 732,000 2,729,780 3.7292 1.623 1.623 1.649 1.623 1.680 1,651,135 1.6533 -3.43%
2012-08-09 0 3.790 3.780 3.800 3.780 3.820 1,147,000 4,351,260 3.7936 1.680 1.676 1.685 1.676 1.694 2,587,230 1.6818 0.00%
2012-08-08 0 3.790 3.790 3.800 3.740 3.850 668,000 2,537,080 3.7980 1.680 1.680 1.685 1.658 1.707 1,506,774 1.6838 -1.30%
2012-08-07 0 3.840 3.830 3.850 3.790 3.900 542,000 2,080,440 3.8385 1.702 1.698 1.707 1.680 1.729 1,222,562 1.7017 1.32%
2012-08-06 0 3.790 3.790 3.810 3.760 3.820 590,000 2,235,580 3.7891 1.680 1.680 1.689 1.667 1.694 1,330,833 1.6798 0.80%
2012-08-03 0 3.760 3.760 3.770 3.730 3.760 172,536 646,421 3.7466 1.667 1.667 1.671 1.654 1.667 389,181 1.6610 -1.05%
2012-08-02 0 3.800 3.740 3.800 3.750 3.800 192,425 723,843 3.7617 1.685 1.658 1.685 1.662 1.685 434,043 1.6677 0.80%
2012-08-01 0 3.770 3.760 3.800 3.750 3.800 206,000 775,600 3.7650 1.671 1.667 1.685 1.662 1.685 464,664 1.6692 0.53%
2012-07-31 0 3.750 3.750 3.780 3.750 3.820 246,000 934,900 3.8004 1.662 1.662 1.676 1.662 1.694 554,890 1.6848 -0.79%
2012-07-30 0 3.780 3.770 3.800 3.780 3.800 202,000 764,520 3.7848 1.676 1.671 1.685 1.676 1.685 455,641 1.6779 0.53%
2012-07-27 0 3.760 3.760 3.800 3.750 3.800 190,000 719,840 3.7886 1.667 1.667 1.685 1.662 1.685 428,573 1.6796 0.53%
2012-07-26 0 3.740 3.740 3.780 3.700 3.800 54,000 203,180 3.7626 1.658 1.658 1.676 1.640 1.685 121,805 1.6681 0.00%
2012-07-25 0 3.740 3.720 3.760 3.700 3.780 126,000 474,460 3.7656 1.658 1.649 1.667 1.640 1.676 284,212 1.6694 -0.80%
2012-07-24 0 3.770 3.700 3.780 3.700 3.800 54,000 204,020 3.7781 1.671 1.640 1.676 1.640 1.685 121,805 1.6750 0.00%
2012-07-23 0 3.770 3.770 3.800 3.750 3.800 136,000 514,600 3.7838 1.671 1.671 1.685 1.662 1.685 306,768 1.6775 -1.31%
2012-07-20 0 3.820 3.760 3.840 3.770 3.820 276,000 1,050,320 3.8055 1.694 1.667 1.702 1.671 1.694 622,559 1.6871 0.53%
2012-07-19 0 3.800 3.770 3.800 3.750 3.800 124,000 469,340 3.7850 1.685 1.671 1.685 1.662 1.685 279,700 1.6780 1.06%
2012-07-18 0 3.760 3.710 3.760 3.700 3.800 194,000 724,920 3.7367 1.667 1.645 1.667 1.640 1.685 437,596 1.6566 -1.31%
2012-07-17 0 3.810 3.790 3.850 3.770 3.850 166,000 632,300 3.8090 1.689 1.680 1.707 1.671 1.707 374,438 1.6887 -2.56%
2012-07-16 0 3.910 3.830 3.910 3.750 3.950 122,000 465,620 3.8166 1.733 1.698 1.733 1.662 1.751 275,189 1.6920 2.89%
2012-07-13 0 3.800 3.790 3.800 3.740 3.900 1,114,000 4,234,760 3.8014 1.685 1.680 1.685 1.658 1.729 2,512,793 1.6853 -3.55%
2012-07-12 0 3.940 3.930 3.970 3.940 3.990 148,000 587,320 3.9684 1.747 1.742 1.760 1.747 1.769 333,836 1.7593 -1.01%
2012-07-11 0 3.980 3.980 4.000 3.970 4.050 100,000 400,040 4.0004 1.764 1.764 1.773 1.760 1.795 225,565 1.7735 -0.25%
2012-07-10 0 3.990 3.950 4.000 3.950 4.040 68,000 270,460 3.9774 1.769 1.751 1.773 1.751 1.791 153,384 1.7633 -0.25%
2012-07-09 0 4.000 4.000 4.080 4.000 4.180 252,512 1,027,774 4.0702 1.773 1.773 1.809 1.773 1.853 569,578 1.8044 -2.44%
2012-07-06 0 4.100 4.100 4.130 4.080 4.250 307,776 1,276,368 4.1471 1.818 1.818 1.831 1.809 1.884 694,235 1.8385 -2.15%
2012-07-05 0 4.190 4.140 4.190 3.900 4.190 604,000 2,405,320 3.9823 1.858 1.835 1.858 1.729 1.858 1,362,412 1.7655 7.71%
2012-07-04 0 3.890 3.890 3.900 3.870 3.900 622,000 2,421,780 3.8935 1.725 1.725 1.729 1.716 1.729 1,403,014 1.7261 -0.26%
2012-07-03 0 3.900 3.880 3.900 3.880 4.080 730,000 2,878,120 3.9426 1.729 1.720 1.729 1.720 1.809 1,646,624 1.7479 -0.76%
2012-06-29 0 3.930 3.920 3.960 3.900 4.120 186,021 738,966 3.9725 1.742 1.738 1.756 1.729 1.827 419,598 1.7611 -0.51%
2012-06-28 0 3.950 3.950 4.000 3.950 4.050 212,000 848,380 4.0018 1.751 1.751 1.773 1.751 1.795 478,198 1.7741 -1.25%
2012-06-27 0 4.000 3.980 4.000 3.950 4.000 164,000 655,080 3.9944 1.773 1.764 1.773 1.751 1.773 369,926 1.7708 3.09%
2012-06-26 0 3.880 3.890 3.960 3.730 4.050 744,000 2,943,300 3.9560 1.720 1.725 1.756 1.654 1.795 1,678,203 1.7538 -0.26%
2012-06-25 0 3.890 3.880 3.940 3.880 4.200 1,128,000 4,487,440 3.9782 1.725 1.720 1.747 1.720 1.862 2,544,372 1.7637 -7.60%
2012-06-22 0 4.210 4.210 4.230 4.210 4.350 406,142 1,721,878 4.2396 1.866 1.866 1.875 1.866 1.928 916,114 1.8795 -2.77%
2012-06-21 0 4.330 4.300 4.330 4.260 4.500 730,000 3,158,840 4.3272 1.920 1.906 1.920 1.889 1.995 1,646,624 1.9184 -5.04%
2012-06-20 0 4.560 4.560 4.590 4.560 4.650 326,000 1,497,220 4.5927 2.022 2.022 2.035 2.022 2.061 735,342 2.0361 -1.08%
2012-06-19 0 4.610 4.590 4.640 4.530 4.710 470,000 2,164,760 4.6059 2.044 2.035 2.057 2.008 2.088 1,060,155 2.0419 -2.33%
2012-06-18 0 4.720 4.680 4.720 4.670 4.740 186,000 876,380 4.7117 2.093 2.075 2.093 2.070 2.101 419,551 2.0889 2.61%
2012-06-15 0 4.600 4.600 4.620 4.550 4.760 422,001 1,955,624 4.6342 2.039 2.039 2.048 2.017 2.110 951,886 2.0545 -3.77%
2012-06-14 0 4.780 4.780 4.800 4.780 4.900 248,140 1,206,437 4.8619 2.119 2.119 2.128 2.119 2.172 559,717 2.1554 -1.85%
2012-06-13 0 4.870 4.830 4.870 4.850 4.930 322,006 1,573,369 4.8861 2.159 2.141 2.159 2.150 2.186 726,333 2.1662 -0.61%
2012-06-12 0 4.900 4.870 4.900 4.850 4.950 107,091 524,462 4.8973 2.172 2.159 2.172 2.150 2.194 241,560 2.1711 0.00%
2012-06-11 0 4.900 4.880 4.890 4.880 5.030 188,000 921,000 4.8989 2.172 2.163 2.168 2.163 2.230 424,062 2.1719 0.00%
2012-06-08 0 4.900 4.850 4.910 4.830 4.900 114,000 557,620 4.8914 2.172 2.150 2.177 2.141 2.172 257,144 2.1685 -0.81%
2012-06-07 0 4.940 4.930 4.940 4.920 5.020 504,001 2,501,564 4.9634 2.190 2.186 2.190 2.181 2.226 1,136,849 2.2004 -0.20%
2012-06-06 0 4.950 4.900 4.950 4.900 5.000 284,000 1,404,260 4.9446 2.194 2.172 2.194 2.172 2.217 640,604 2.1921 0.00%
2012-06-05 0 4.950 4.850 4.980 4.900 5.100 340,092 1,689,872 4.9689 2.194 2.150 2.208 2.172 2.261 767,128 2.2029 -1.00%
2012-06-04 0 5.000 4.950 5.000 5.000 5.130 290,000 1,471,360 5.0737 2.217 2.194 2.217 2.217 2.274 654,138 2.2493 -5.66%
2012-06-01 0 5.300 5.300 5.400 5.300 5.450 60,000 319,500 5.3250 2.350 2.350 2.394 2.350 2.416 135,339 2.3607 -2.75%
2012-05-31 0 5.450 5.430 5.450 5.390 5.480 178,002 968,671 5.4419 2.416 2.407 2.416 2.390 2.429 401,510 2.4126 0.00%
2012-05-30 0 5.450 5.450 5.460 5.440 5.500 210,000 1,145,480 5.4547 2.416 2.416 2.421 2.412 2.438 473,686 2.4182 0.93%
2012-05-29 0 5.400 5.360 5.440 5.300 5.450 254,001 1,381,665 5.4396 2.394 2.376 2.412 2.350 2.416 572,937 2.4115 -0.92%
2012-05-28 0 5.450 5.450 5.460 5.430 5.500 380,000 2,083,200 5.4821 2.416 2.416 2.421 2.407 2.438 857,147 2.4304 -0.18%
2012-05-25 0 5.460 5.370 5.480 5.380 5.480 548,000 2,976,720 5.4320 2.421 2.381 2.429 2.385 2.429 1,236,096 2.4082 0.00%
2012-05-24 0 5.460 5.400 5.480 5.230 5.540 160,001 863,065 5.3941 2.421 2.394 2.429 2.319 2.456 360,906 2.3914 4.00%
2012-05-23 0 5.250 5.200 5.250 5.120 5.250 204,141 1,061,833 5.2015 2.327 2.305 2.327 2.270 2.327 460,470 2.3060 0.96%
2012-05-22 0 5.200 5.190 5.240 5.180 5.250 110,000 571,640 5.1967 2.305 2.301 2.323 2.296 2.327 248,121 2.3039 0.39%
2012-05-21 0 5.180 5.180 5.220 5.160 5.200 92,000 477,640 5.1917 2.296 2.296 2.314 2.288 2.305 207,520 2.3017 1.57%
2012-05-18 0 5.100 5.100 5.140 4.900 5.100 709,250 3,542,587 4.9948 2.261 2.261 2.279 2.172 2.261 1,599,819 2.2144 -0.58%
2012-05-17 0 5.130 5.100 5.140 5.070 5.200 134,001 686,625 5.1240 2.274 2.261 2.279 2.248 2.305 302,259 2.2716 -0.97%
2012-05-16 0 5.180 5.180 5.220 5.000 5.320 228,001 1,151,665 5.0511 2.296 2.296 2.314 2.217 2.359 514,290 2.2393 -3.36%
2012-05-15 0 5.360 5.360 5.410 5.330 5.470 156,000 840,080 5.3851 2.376 2.376 2.398 2.363 2.425 351,881 2.3874 -2.19%
2012-05-14 0 5.480 5.480 5.520 5.480 5.670 144,000 795,880 5.5269 2.429 2.429 2.447 2.429 2.514 324,813 2.4503 -2.32%
2012-05-11 0 5.610 5.600 5.650 5.600 5.700 106,000 597,546 5.6372 2.487 2.483 2.505 2.483 2.527 239,099 2.4992 -0.36%
2012-05-10 0 5.630 5.630 5.650 5.600 5.700 136,000 769,580 5.6587 2.496 2.496 2.505 2.483 2.527 306,768 2.5087 0.00%
2012-05-09 0 5.630 5.620 5.670 5.610 5.700 94,002 531,851 5.6579 2.496 2.492 2.514 2.487 2.527 212,036 2.5083 -2.93%
2012-05-08 0 5.800 5.780 5.800 5.780 5.800 280,000 1,622,260 5.7938 2.571 2.562 2.571 2.562 2.571 631,582 2.5686 0.00%
2012-05-07 0 5.800 5.790 5.800 5.800 6.000 740,000 4,317,320 5.8342 2.571 2.567 2.571 2.571 2.660 1,669,180 2.5865 -3.81%
2012-05-04 0 6.030 6.010 6.030 5.940 6.030 906,003 5,418,318 5.9805 2.673 2.664 2.673 2.633 2.673 2,043,625 2.6513 0.67%
2012-05-03 0 5.990 5.990 6.000 5.980 6.130 414,000 2,487,680 6.0089 2.656 2.656 2.660 2.651 2.718 933,839 2.6639 -0.83%
2012-05-02 0 6.160 6.090 6.180 6.070 6.170 911,780 5,557,580 6.0953 2.678 2.647 2.686 2.639 2.682 2,097,516 2.6496 -0.48%
2012-04-30 0 6.190 6.190 6.200 6.170 6.280 170,000 1,055,440 6.2085 2.691 2.691 2.695 2.682 2.730 391,079 2.6988 0.32%
2012-04-27 0 6.170 6.170 6.180 6.140 6.180 326,000 2,005,600 6.1521 2.682 2.682 2.686 2.669 2.686 749,951 2.6743 0.33%
2012-04-26 0 6.150 6.140 6.150 6.130 6.170 840,000 5,164,320 6.1480 2.673 2.669 2.673 2.665 2.682 1,932,389 2.6725 0.00%
2012-04-25 0 6.150 6.140 6.200 6.130 6.300 176,000 1,089,100 6.1881 2.673 2.669 2.695 2.665 2.739 404,882 2.6899 0.33%
2012-04-24 0 6.130 6.120 6.130 6.120 6.350 652,012 4,026,255 6.1751 2.665 2.660 2.665 2.660 2.760 1,499,930 2.6843 -2.39%
2012-04-23 0 6.280 6.250 6.300 6.240 6.480 614,006 3,892,377 6.3393 2.730 2.717 2.739 2.712 2.817 1,412,498 2.7557 -3.09%
2012-04-20 0 6.480 6.480 6.500 6.280 6.520 770,006 4,919,237 6.3886 2.817 2.817 2.826 2.730 2.834 1,771,371 2.7771 2.86%
2012-04-19 0 6.300 6.290 6.310 6.290 6.350 230,006 1,450,418 6.3060 2.739 2.734 2.743 2.734 2.760 529,120 2.7412 -0.16%
2012-04-18 0 6.310 6.300 6.310 6.280 6.350 502,634 3,168,780 6.3043 2.743 2.739 2.743 2.730 2.760 1,156,291 2.7405 -0.32%
2012-04-17 0 6.330 6.330 6.360 6.250 6.460 798,010 5,067,904 6.3507 2.752 2.752 2.765 2.717 2.808 1,835,793 2.7606 -1.71%
2012-04-16 0 6.440 6.440 6.450 6.200 6.440 402,000 2,536,980 6.3109 2.799 2.799 2.804 2.695 2.799 924,786 2.7433 1.74%
2012-04-13 0 6.330 6.320 6.350 6.000 6.360 688,000 4,228,940 6.1467 2.752 2.747 2.760 2.608 2.765 1,582,719 2.6719 6.39%
2012-04-12 0 5.950 5.950 5.970 5.830 5.960 284,000 1,673,480 5.8925 2.586 2.586 2.595 2.534 2.591 653,332 2.5615 2.06%
2012-04-11 0 5.830 5.830 5.870 5.810 5.900 280,000 1,635,510 5.8411 2.534 2.534 2.552 2.526 2.565 644,130 2.5391 -2.35%
2012-04-10 0 5.970 5.930 5.970 5.920 6.000 375,046 2,235,660 5.9610 2.595 2.578 2.595 2.573 2.608 862,780 2.5912 0.34%
2012-04-05 0 5.950 5.930 5.960 5.790 5.960 378,011 2,226,745 5.8907 2.586 2.578 2.591 2.517 2.591 869,600 2.5607 0.51%
2012-04-03 0 5.920 5.920 5.950 5.890 5.950 224,000 1,325,540 5.9176 2.573 2.573 2.586 2.560 2.586 515,304 2.5723 1.20%
2012-04-02 0 5.850 5.840 5.880 5.800 5.900 438,000 2,564,400 5.8548 2.543 2.539 2.556 2.521 2.565 1,007,603 2.5451 0.86%
2012-03-30 0 5.800 5.770 5.800 5.680 5.900 364,026 2,114,590 5.8089 2.521 2.508 2.521 2.469 2.565 837,428 2.5251 2.11%
2012-03-29 0 5.680 5.680 5.690 5.620 5.770 228,000 1,290,110 5.6584 2.469 2.469 2.473 2.443 2.508 524,506 2.4597 -1.73%
2012-03-28 0 5.780 5.770 5.790 5.750 5.910 160,000 925,960 5.7873 2.513 2.508 2.517 2.499 2.569 368,074 2.5157 -1.87%
2012-03-27 0 5.890 5.870 5.900 5.680 5.900 472,000 2,742,720 5.8108 2.560 2.552 2.565 2.469 2.565 1,085,819 2.5259 4.43%
2012-03-26 0 5.640 5.630 5.640 5.630 5.690 328,000 1,850,880 5.6429 2.452 2.447 2.452 2.447 2.473 754,552 2.4530 0.53%
2012-03-23 0 5.610 5.600 5.640 5.530 5.650 364,048 2,029,294 5.5742 2.439 2.434 2.452 2.404 2.456 837,479 2.4231 -0.88%
2012-03-22 0 5.660 5.660 5.700 5.650 5.810 358,000 2,051,540 5.7306 2.460 2.460 2.478 2.456 2.526 823,566 2.4910 -1.57%
2012-03-21 0 5.750 5.690 5.750 5.600 5.780 424,000 2,418,640 5.7043 2.499 2.473 2.499 2.434 2.513 975,396 2.4796 -0.52%
2012-03-20 0 5.780 5.720 5.790 5.600 6.020 1,252,000 7,245,760 5.7873 2.513 2.486 2.517 2.434 2.617 2,880,180 2.5157 -2.36%
2012-03-19 0 5.920 5.890 5.920 5.880 6.180 1,420,000 8,487,280 5.9770 2.573 2.560 2.573 2.556 2.686 3,266,658 2.5982 -6.03%
2012-03-16 0 6.300 6.270 6.310 6.270 6.380 594,000 3,741,880 6.2995 2.739 2.726 2.743 2.726 2.773 1,366,475 2.7383 0.64%
2012-03-15 0 6.260 6.220 6.260 6.210 6.420 720,000 4,524,800 6.2844 2.721 2.704 2.721 2.699 2.791 1,656,334 2.7318 -2.34%
2012-03-14 0 6.410 6.400 6.410 6.330 6.520 1,296,000 8,367,680 6.4565 2.786 2.782 2.786 2.752 2.834 2,981,400 2.8066 -0.47%
2012-03-13 0 6.440 6.430 6.470 6.400 6.600 442,000 2,866,060 6.4843 2.799 2.795 2.812 2.782 2.869 1,016,805 2.8187 -0.16%
2012-03-12 0 6.450 6.420 6.470 6.350 6.580 456,000 2,923,300 6.4107 2.804 2.791 2.812 2.760 2.860 1,049,011 2.7867 -1.98%
2012-03-09 0 6.580 6.560 6.580 6.580 6.830 946,000 6,295,750 6.6551 2.860 2.852 2.860 2.860 2.969 2,176,238 2.8930 -1.64%
2012-03-08 0 6.690 6.670 6.690 6.560 6.900 1,516,000 10,171,960 6.7097 2.908 2.899 2.908 2.852 2.999 3,487,502 2.9167 3.88%
2012-03-07 0 6.440 6.410 6.440 6.300 6.500 666,000 4,267,600 6.4078 2.799 2.786 2.799 2.739 2.826 1,532,109 2.7854 -0.92%
2012-03-06 0 6.500 6.490 6.500 6.440 6.900 2,710,000 17,768,180 6.5565 2.826 2.821 2.826 2.799 2.999 6,234,256 2.8501 -5.39%
2012-03-05 0 6.870 6.880 6.890 6.850 7.040 1,850,000 12,908,060 6.9773 2.986 2.991 2.995 2.978 3.060 4,255,857 3.0330 -1.58%
2012-03-02 0 6.980 6.950 6.980 6.800 6.980 622,000 4,306,980 6.9244 3.034 3.021 3.034 2.956 3.034 1,430,888 3.0100 2.65%
2012-03-01 0 6.800 6.790 6.800 6.760 7.040 1,032,000 7,098,040 6.8779 2.956 2.952 2.956 2.939 3.060 2,374,078 2.9898 -3.00%
2012-02-29 0 7.010 7.000 7.010 6.680 7.030 3,862,000 26,854,200 6.9534 3.047 3.043 3.047 2.904 3.056 8,884,389 3.0226 5.89%
2012-02-28 0 6.620 6.620 6.640 6.480 6.800 1,074,000 7,126,140 6.6351 2.878 2.878 2.886 2.817 2.956 2,470,698 2.8843 -1.19%
2012-02-27 0 6.700 6.690 6.700 6.500 6.850 3,561,800 23,733,184 6.6633 2.912 2.908 2.912 2.826 2.978 8,193,790 2.8965 3.72%
2012-02-24 0 6.460 6.430 6.460 6.120 6.550 1,464,000 9,294,680 6.3488 2.808 2.795 2.808 2.660 2.847 3,367,878 2.7598 5.73%
2012-02-23 0 6.110 6.100 6.110 6.070 6.320 846,200 5,205,028 6.1511 2.656 2.652 2.656 2.639 2.747 1,946,652 2.6738 -1.93%
2012-02-22 0 6.230 6.220 6.240 6.080 6.400 708,000 4,389,430 6.1998 2.708 2.704 2.712 2.643 2.782 1,628,728 2.6950 -1.42%
2012-02-21 0 6.320 6.320 6.370 6.280 6.630 796,000 5,075,760 6.3766 2.747 2.747 2.769 2.730 2.882 1,831,169 2.7719 -3.07%
2012-02-20 0 6.520 6.510 6.540 6.470 6.730 1,646,340 10,841,630 6.5853 2.834 2.830 2.843 2.812 2.925 3,787,345 2.8626 3.33%
2012-02-17 0 6.310 6.300 6.320 6.250 6.340 956,000 6,027,900 6.3053 2.743 2.739 2.747 2.717 2.756 2,199,243 2.7409 1.77%
2012-02-16 0 6.200 6.200 6.270 6.170 6.300 402,000 2,499,280 6.2171 2.695 2.695 2.726 2.682 2.739 924,786 2.7025 -1.43%
2012-02-15 0 6.290 6.260 6.290 6.060 6.300 874,000 5,435,920 6.2196 2.734 2.721 2.734 2.634 2.739 2,010,605 2.7036 3.62%
2012-02-14 0 6.070 6.070 6.110 6.000 6.300 254,000 1,545,400 6.0843 2.639 2.639 2.656 2.608 2.739 584,318 2.6448 0.33%
2012-02-13 0 6.050 6.010 6.080 6.000 6.090 401,000 2,430,000 6.0599 2.630 2.613 2.643 2.608 2.647 922,486 2.6342 -0.49%
2012-02-10 0 6.080 6.050 6.080 5.990 6.110 748,000 4,531,440 6.0581 2.643 2.630 2.643 2.604 2.656 1,720,747 2.6334 0.66%
2012-02-09 0 6.040 6.020 6.040 5.880 6.120 511,000 3,084,080 6.0354 2.626 2.617 2.626 2.556 2.660 1,175,537 2.6236 0.67%
2012-02-08 0 6.000 5.960 5.990 5.890 6.030 580,000 3,470,100 5.9829 2.608 2.591 2.604 2.560 2.621 1,334,269 2.6008 -0.33%
2012-02-07 0 6.020 5.980 6.020 5.960 6.300 511,351 3,132,281 6.1255 2.617 2.599 2.617 2.591 2.739 1,176,344 2.6627 -2.59%
2012-02-06 0 6.180 6.180 6.190 6.000 6.300 962,000 5,921,960 6.1559 2.686 2.686 2.691 2.608 2.739 2,213,046 2.6759 3.00%
2012-02-03 0 6.000 5.980 6.040 5.800 6.210 1,851,660 11,007,829 5.9448 2.608 2.599 2.626 2.521 2.699 4,259,676 2.5842 0.00%
2012-02-02 0 6.000 5.960 6.000 5.500 6.040 2,368,000 13,683,240 5.7784 2.608 2.591 2.608 2.391 2.626 5,447,497 2.5118 11.11%
2012-02-01 0 5.400 5.380 5.430 5.300 5.410 1,042,000 5,564,240 5.3400 2.347 2.339 2.360 2.304 2.352 2,397,083 2.3213 1.89%
2012-01-31 0 5.300 5.270 5.300 5.230 5.430 1,316,000 6,982,560 5.3059 2.304 2.291 2.304 2.273 2.360 3,027,410 2.3064 0.00%
2012-01-30 0 5.300 5.250 5.300 5.100 5.480 1,428,000 7,426,180 5.2004 2.304 2.282 2.304 2.217 2.382 3,285,062 2.2606 4.13%
2012-01-27 0 5.090 5.090 5.110 4.900 5.130 1,494,000 7,381,450 4.9407 2.213 2.213 2.221 2.130 2.230 3,436,892 2.1477 6.04%
2012-01-26 0 4.800 4.800 4.840 4.420 4.900 1,030,000 4,875,280 4.7333 2.087 2.087 2.104 1.921 2.130 2,369,477 2.0575 7.14%
2012-01-20 0 4.480 4.470 4.480 4.460 4.500 454,000 2,036,040 4.4847 1.947 1.943 1.947 1.939 1.956 1,044,410 1.9495 0.00%
2012-01-19 0 4.480 4.480 4.500 4.400 4.520 474,000 2,130,560 4.4949 1.947 1.947 1.956 1.913 1.965 1,090,420 1.9539 1.36%
2012-01-18 0 4.420 4.420 4.460 4.420 4.500 402,000 1,794,820 4.4647 1.921 1.921 1.939 1.921 1.956 924,786 1.9408 -1.78%
2012-01-17 0 4.500 4.490 4.500 4.460 4.570 522,000 2,349,720 4.5014 1.956 1.952 1.956 1.939 1.987 1,200,842 1.9567 0.90%
2012-01-16 0 4.460 4.460 4.550 4.460 4.580 92,000 413,760 4.4974 1.939 1.939 1.978 1.939 1.991 211,643 1.9550 -1.33%
2012-01-13 0 4.520 4.570 4.580 4.500 4.570 100,000 454,280 4.5428 1.965 1.987 1.991 1.956 1.987 230,046 1.9747 0.44%
2012-01-12 0 4.500 4.500 4.580 4.500 4.670 500,000 2,300,640 4.6013 1.956 1.956 1.991 1.956 2.030 1,150,232 2.0002 -1.75%
2012-01-11 0 4.580 4.560 4.600 4.450 4.600 121,200 551,640 4.5515 1.991 1.982 2.000 1.934 2.000 278,816 1.9785 0.66%
2012-01-10 0 4.550 4.520 4.570 4.450 4.600 310,000 1,413,960 4.5612 1.978 1.965 1.987 1.934 2.000 713,144 1.9827 1.11%
2012-01-09 0 4.500 4.470 4.600 4.350 4.640 118,000 532,400 4.5119 1.956 1.943 2.000 1.891 2.017 271,455 1.9613 -1.32%
2012-01-06 0 4.560 4.490 4.560 4.400 4.600 100,000 448,700 4.4870 1.982 1.952 1.982 1.913 2.000 230,046 1.9505 -0.87%
2012-01-05 0 4.600 4.550 4.600 4.500 4.700 136,000 623,020 4.5810 2.000 1.978 2.000 1.956 2.043 312,863 1.9914 -1.08%
2012-01-04 0 4.650 4.600 4.650 4.300 4.650 58,000 263,120 4.5366 2.021 2.000 2.021 1.869 2.021 133,427 1.9720 1.09%
2012-01-03 0 4.600 4.580 4.740 4.570 4.800 178,000 833,740 4.6839 2.000 1.991 2.060 1.987 2.087 409,482 2.0361 -1.71%
2011-12-30 0 4.680 4.720 4.790 4.670 4.680 28,000 130,900 4.6750 2.034 2.052 2.082 2.030 2.034 64,413 2.0322 0.21%
2011-12-29 0 4.670 4.670 4.770 4.540 4.720 54,000 251,500 4.6574 2.030 2.030 2.073 1.974 2.052 124,225 2.0246 -1.89%
2011-12-28 0 4.760 4.600 4.890 4.750 4.780 86,000 410,340 4.7714 2.069 2.000 2.126 2.065 2.078 197,840 2.0741 -0.21%
2011-12-23 0 4.770 4.760 4.810 4.750 4.790 93,552 446,125 4.7687 2.073 2.069 2.091 2.065 2.082 215,213 2.0729 0.42%
2011-12-22 0 4.750 4.750 4.790 4.740 4.800 86,986 416,083 4.7833 2.065 2.065 2.082 2.060 2.087 200,108 2.0793 -1.04%
2011-12-21 0 4.800 4.760 4.800 4.760 4.850 34,000 163,460 4.8076 2.087 2.069 2.087 2.069 2.108 78,216 2.0899 0.84%
2011-12-20 0 4.760 4.750 4.820 4.760 4.850 53,943 259,249 4.8060 2.069 2.065 2.095 2.069 2.108 124,094 2.0891 -0.42%
2011-12-19 0 4.780 4.780 4.840 4.760 4.890 102,000 491,880 4.8224 2.078 2.078 2.104 2.069 2.126 234,647 2.0963 -0.42%
2011-12-16 0 4.800 4.760 4.810 4.790 4.810 60,000 288,040 4.8007 2.087 2.069 2.091 2.082 2.091 138,028 2.0868 0.42%
2011-12-15 0 4.780 4.700 4.780 4.510 4.800 72,000 338,360 4.6994 2.078 2.043 2.078 1.960 2.087 165,633 2.0428 -2.05%
2011-12-14 0 4.880 4.780 4.890 4.700 4.890 66,000 319,780 4.8452 2.121 2.078 2.126 2.043 2.126 151,831 2.1062 0.62%
2011-12-13 0 4.850 4.850 4.920 4.790 4.830 12,000 57,800 4.8167 2.108 2.108 2.139 2.082 2.100 27,606 2.0938 0.62%
2011-12-12 0 4.820 4.820 4.860 4.820 4.980 60,000 292,540 4.8757 2.095 2.095 2.113 2.095 2.165 138,028 2.1194 -0.21%
2011-12-09 0 4.830 4.830 4.950 4.800 4.990 384,000 1,870,580 4.8713 2.100 2.100 2.152 2.087 2.169 883,378 2.1175 -3.40%
2011-12-08 0 5.000 4.980 5.020 4.910 5.000 150,000 742,020 4.9468 2.173 2.165 2.182 2.134 2.173 345,069 2.1503 0.00%
2011-12-07 0 5.000 4.990 5.020 4.810 5.010 173,000 862,460 4.9853 2.173 2.169 2.182 2.091 2.178 397,980 2.1671 2.46%
2011-12-06 0 4.880 4.850 4.920 4.830 5.000 64,000 312,860 4.8884 2.121 2.108 2.139 2.100 2.173 147,230 2.1250 -2.20%
2011-12-05 0 4.990 4.900 4.990 4.850 5.000 157,000 769,750 4.9029 2.169 2.130 2.169 2.108 2.173 361,173 2.1313 0.81%
2011-12-02 0 4.950 4.870 4.950 4.950 4.950 10,000 49,500 4.9500 2.152 2.117 2.152 2.152 2.152 23,005 2.1517 -1.00%
2011-12-01 0 5.000 4.980 5.020 5.000 5.090 345,355 1,730,660 5.0112 2.173 2.165 2.182 2.173 2.213 794,477 2.1784 3.52%
2011-11-30 0 4.830 4.800 4.960 4.800 4.830 4,000 19,260 4.8150 2.100 2.087 2.156 2.087 2.100 9,202 2.0931 -3.01%
2011-11-29 0 4.980 4.910 4.980 4.910 5.040 104,000 518,780 4.9883 2.165 2.134 2.165 2.134 2.191 239,248 2.1684 0.20%
2011-11-28 0 4.970 4.800 4.970 4.800 4.980 28,000 137,800 4.9214 2.160 2.087 2.160 2.087 2.165 64,413 2.1393 5.07%
2011-11-25 0 4.730 4.720 4.900 4.730 4.730 10,000 47,300 4.7300 2.056 2.052 2.130 2.056 2.056 23,005 2.0561 -1.46%
2011-11-24 0 4.800 4.800 4.830 4.720 4.850 110,000 524,700 4.7700 2.087 2.087 2.100 2.052 2.108 253,051 2.0735 0.42%
2011-11-23 0 4.780 4.780 4.870 4.760 4.880 252,000 1,215,980 4.8253 2.078 2.078 2.117 2.069 2.121 579,717 2.0975 -2.05%
2011-11-22 0 4.880 4.850 4.900 4.700 4.880 67,355 323,008 4.7956 2.121 2.108 2.130 2.043 2.121 154,948 2.0846 -0.41%
2011-11-21 0 4.900 4.780 4.960 4.520 4.960 358,000 1,716,740 4.7954 2.130 2.078 2.156 1.965 2.156 823,566 2.0845 -2.00%
2011-11-18 0 5.000 4.970 5.050 4.940 5.090 120,000 601,480 5.0123 2.173 2.160 2.195 2.147 2.213 276,056 2.1788 -0.79%
2011-11-17 0 5.040 5.040 5.090 5.000 5.130 428,000 2,176,540 5.0854 2.191 2.191 2.213 2.173 2.230 984,598 2.2106 -2.14%
2011-11-16 0 5.150 5.140 5.180 5.060 5.200 48,000 246,240 5.1300 2.239 2.234 2.252 2.200 2.260 110,422 2.2300 -0.96%
2011-11-15 0 5.200 5.120 5.200 5.000 5.240 112,000 578,440 5.1646 2.260 2.226 2.260 2.173 2.278 257,652 2.2450 -0.57%
2011-11-14 0 5.230 5.160 5.230 4.950 5.230 177,645 905,967 5.0999 2.273 2.243 2.273 2.152 2.273 408,666 2.2169 5.87%
2011-11-11 0 4.940 4.940 4.990 4.920 5.080 124,000 619,680 4.9974 2.147 2.147 2.169 2.139 2.208 285,257 2.1724 -1.20%
2011-11-10 0 5.000 5.000 5.080 4.900 5.210 357,645 1,805,259 5.0476 2.173 2.173 2.208 2.130 2.265 822,749 2.1942 -5.66%
2011-11-09 0 5.300 5.260 5.300 5.200 5.320 262,000 1,378,440 5.2612 2.304 2.286 2.304 2.260 2.313 602,721 2.2870 1.34%
2011-11-08 0 5.230 5.230 5.290 5.220 5.350 108,000 569,240 5.2707 2.273 2.273 2.300 2.269 2.326 248,450 2.2912 -1.13%
2011-11-07 0 5.290 5.290 5.300 5.270 5.340 138,000 732,380 5.3071 2.300 2.300 2.304 2.291 2.321 317,464 2.3070 1.15%
2011-11-04 0 5.230 5.230 5.250 5.220 5.320 231,200 1,215,560 5.2576 2.273 2.273 2.282 2.269 2.313 531,867 2.2855 0.97%
2011-11-03 0 5.180 5.150 5.200 5.180 5.350 224,000 1,179,080 5.2638 2.252 2.239 2.260 2.252 2.326 515,304 2.2881 -2.26%
2011-11-02 0 5.300 5.300 5.350 5.000 5.390 252,000 1,296,980 5.1467 2.304 2.304 2.326 2.173 2.343 579,717 2.2373 2.32%
2011-11-01 0 5.180 5.180 5.210 5.080 5.280 376,000 1,942,500 5.1662 2.252 2.252 2.265 2.208 2.295 864,974 2.2457 -2.26%
2011-10-31 0 5.300 5.240 5.300 5.190 5.540 566,000 2,980,800 5.2664 2.304 2.278 2.304 2.256 2.408 1,302,062 2.2893 -2.93%
2011-10-28 0 5.460 5.450 5.480 5.310 5.770 1,126,000 6,293,520 5.5893 2.373 2.369 2.382 2.308 2.508 2,590,322 2.4296 4.20%
2011-10-27 0 5.240 5.240 5.250 5.030 5.250 808,000 4,179,160 5.1722 2.278 2.278 2.282 2.187 2.282 1,858,774 2.2483 4.59%
2011-10-26 0 5.010 4.940 5.030 4.800 5.090 322,000 1,585,180 4.9229 2.178 2.147 2.187 2.087 2.213 740,749 2.1400 1.42%
2011-10-25 0 4.940 4.920 4.950 4.900 5.250 729,000 3,664,780 5.0271 2.147 2.139 2.152 2.130 2.282 1,677,038 2.1853 0.41%
2011-10-24 0 4.920 4.920 4.960 4.860 5.000 475,016 2,343,618 4.9338 2.139 2.139 2.156 2.113 2.173 1,092,757 2.1447 0.61%
2011-10-21 0 4.890 4.810 4.890 4.750 4.900 78,000 375,980 4.8203 2.126 2.091 2.126 2.065 2.130 179,436 2.0953 2.95%
2011-10-20 0 4.750 4.710 4.770 4.680 4.770 262,251 1,240,134 4.7288 2.065 2.047 2.073 2.034 2.073 603,299 2.0556 -1.66%
2011-10-19 0 4.830 4.770 4.820 4.800 4.990 338,050 1,652,532 4.8884 2.100 2.073 2.095 2.087 2.169 777,672 2.1250 0.42%
2011-10-18 0 4.810 4.770 4.820 4.750 5.290 818,000 4,001,260 4.8915 2.091 2.073 2.095 2.065 2.300 1,881,779 2.1263 -9.59%
2011-10-17 0 5.320 5.320 5.390 5.080 5.340 594,000 3,119,760 5.2521 2.313 2.313 2.343 2.208 2.321 1,366,475 2.2831 8.57%
2011-10-14 0 4.900 4.840 4.900 4.800 4.960 544,000 2,659,320 4.8885 2.130 2.104 2.130 2.087 2.156 1,251,452 2.1250 -0.20%
2011-10-13 0 4.910 4.900 4.920 4.700 4.990 825,000 4,025,760 4.8797 2.134 2.130 2.139 2.043 2.169 1,897,882 2.1212 5.59%
2011-10-12 0 4.650 4.600 4.680 4.460 4.790 622,000 2,870,480 4.6149 2.021 2.000 2.034 1.939 2.082 1,430,888 2.0061 1.75%
2011-10-11 0 4.570 4.560 4.640 4.250 4.700 734,000 3,303,640 4.5009 1.987 1.982 2.017 1.847 2.043 1,688,540 1.9565 9.33%
2011-10-10 0 4.180 4.180 4.220 4.070 4.220 302,000 1,262,180 4.1794 1.817 1.817 1.834 1.769 1.834 694,740 1.8168 -0.71%
2011-10-07 0 4.210 4.210 4.230 4.010 4.230 1,096,000 4,524,800 4.1285 1.830 1.830 1.839 1.743 1.839 2,521,308 1.7946 7.40%
2011-10-06 0 3.920 3.920 3.980 3.500 3.980 706,000 2,632,600 3.7289 1.704 1.704 1.730 1.521 1.730 1,624,127 1.6209 11.68%
2011-10-04 0 3.510 3.500 3.540 3.440 3.800 452,749 1,626,906 3.5934 1.526 1.521 1.539 1.495 1.652 1,041,532 1.5620 -7.63%
2011-10-03 0 3.800 3.800 3.860 3.800 4.150 620,000 2,409,920 3.8870 1.652 1.652 1.678 1.652 1.804 1,426,287 1.6896 -9.95%
2011-09-30 0 4.220 4.220 4.250 4.220 4.500 389,500 1,664,605 4.2737 1.834 1.834 1.847 1.834 1.956 896,030 1.8578 -6.64%
2011-09-28 0 4.520 4.510 4.660 4.250 4.700 656,000 2,869,460 4.3742 1.965 1.960 2.026 1.847 2.043 1,509,104 1.9014 3.91%
2011-09-27 0 4.350 4.350 4.380 4.180 4.390 112,000 482,240 4.3057 1.891 1.891 1.904 1.817 1.908 257,652 1.8717 4.07%
2011-09-26 0 4.180 4.180 4.270 4.170 4.510 873,000 3,740,075 4.2842 1.817 1.817 1.856 1.813 1.960 2,008,304 1.8623 -7.32%
2011-09-23 0 4.510 4.510 4.540 4.060 4.570 624,000 2,712,740 4.3473 1.960 1.960 1.974 1.765 1.987 1,435,489 1.8898 6.12%
2011-09-22 0 4.250 4.250 4.300 4.020 4.350 950,000 4,036,360 4.2488 1.847 1.847 1.869 1.747 1.891 2,185,440 1.8469 -4.06%
2011-09-21 0 4.430 4.380 4.440 4.380 4.860 1,776,000 8,013,960 4.5124 1.926 1.904 1.930 1.904 2.113 4,085,623 1.9615 -9.59%
2011-09-20 0 4.900 4.900 4.950 4.750 5.150 646,000 3,163,580 4.8972 2.130 2.130 2.152 2.065 2.239 1,486,099 2.1288 -5.41%
2011-09-19 0 5.180 5.150 5.190 5.170 5.510 534,000 2,872,660 5.3795 2.252 2.239 2.256 2.247 2.395 1,228,447 2.3384 -5.99%
2011-09-16 0 5.510 5.500 5.540 5.400 5.580 366,661 2,014,411 5.4939 2.395 2.391 2.408 2.347 2.426 843,490 2.3882 0.36%
2011-09-15 0 5.490 5.440 5.490 5.470 5.620 426,001 2,361,385 5.5431 2.386 2.365 2.386 2.378 2.443 980,000 2.4096 -0.18%
2011-09-14 0 5.500 5.470 5.500 5.290 5.900 532,000 2,949,380 5.5439 2.391 2.378 2.391 2.300 2.565 1,223,846 2.4099 -5.98%
2011-09-12 0 5.850 5.800 5.850 5.800 6.020 599,000 3,515,080 5.8682 2.543 2.521 2.543 2.521 2.617 1,377,978 2.5509 -2.17%
2011-09-09 0 5.980 5.920 5.980 5.840 6.000 736,000 4,347,820 5.9074 2.599 2.573 2.599 2.539 2.608 1,693,141 2.5679 0.00%
2011-09-08 0 5.980 5.990 6.000 5.980 6.200 198,000 1,199,200 6.0566 2.599 2.604 2.608 2.599 2.695 455,492 2.6328 -2.61%
2011-09-07 0 6.140 6.110 6.120 6.050 6.180 228,000 1,397,480 6.1293 2.669 2.656 2.660 2.630 2.686 524,506 2.6644 2.16%
2011-09-06 0 6.010 6.010 6.050 5.980 6.100 306,000 1,845,400 6.0307 2.613 2.613 2.630 2.599 2.652 703,942 2.6215 0.00%
2011-09-05 0 6.010 6.010 6.100 5.850 6.100 370,000 2,216,480 5.9905 2.613 2.613 2.652 2.543 2.652 851,171 2.6040 -0.17%
2011-09-02 0 6.020 6.030 6.080 5.990 6.320 786,000 4,787,080 6.0904 2.617 2.621 2.643 2.604 2.747 1,808,164 2.6475 -4.14%
2011-09-01 0 6.280 6.210 6.280 6.160 6.670 1,170,000 7,460,760 6.3767 2.730 2.699 2.730 2.678 2.899 2,691,542 2.7719 -3.38%
2011-08-31 0 6.500 6.500 6.520 6.290 6.550 792,000 5,121,220 6.4662 2.826 2.826 2.834 2.734 2.847 1,821,967 2.8108 4.84%
2011-08-30 0 6.200 6.200 6.230 5.930 6.240 1,098,000 6,666,260 6.0713 2.695 2.695 2.708 2.578 2.712 2,525,909 2.6392 5.08%
2011-08-29 0 5.900 5.900 5.960 5.880 6.000 650,000 3,847,940 5.9199 2.565 2.565 2.591 2.556 2.608 1,495,301 2.5734 0.85%
2011-08-26 0 5.850 5.830 5.850 5.830 6.030 984,000 5,846,000 5.9411 2.543 2.534 2.543 2.534 2.621 2,263,656 2.5825 -2.50%
2011-08-25 0 6.000 5.960 6.000 5.980 6.100 930,984 5,620,040 6.0367 2.608 2.591 2.608 2.599 2.652 2,141,695 2.6241 -1.48%
2011-08-24 0 6.090 6.060 6.100 6.050 6.320 1,022,000 6,276,920 6.1418 2.647 2.634 2.652 2.630 2.747 2,351,074 2.6698 -1.93%
2011-08-23 0 6.210 6.210 6.240 6.000 6.240 996,000 6,128,840 6.1535 2.699 2.699 2.712 2.608 2.712 2,291,261 2.6749 0.98%
2011-08-22 0 6.150 6.100 6.190 5.950 6.600 2,008,000 12,290,920 6.1210 2.673 2.652 2.691 2.586 2.869 4,619,330 2.6608 -6.82%
2011-08-19 0 6.600 6.590 6.600 6.510 6.800 2,023,700 13,519,216 6.6804 2.869 2.865 2.869 2.830 2.956 4,655,448 2.9040 -4.76%
2011-08-18 0 6.930 6.910 6.940 6.900 7.000 450,000 3,123,440 6.9410 3.012 3.004 3.017 2.999 3.043 1,035,208 3.0172 -1.28%
2011-08-17 0 7.020 7.000 7.020 6.960 7.030 814,000 5,697,860 6.9998 3.052 3.043 3.052 3.025 3.056 1,872,577 3.0428 0.57%
2011-08-16 0 6.980 6.930 7.010 6.930 7.090 1,288,000 8,995,460 6.9841 3.034 3.012 3.047 3.012 3.082 2,962,997 3.0359 -0.71%
2011-08-15 0 7.030 7.020 7.030 6.840 7.070 326,000 2,260,740 6.9348 3.056 3.052 3.056 2.973 3.073 749,951 3.0145 3.23%
2011-08-12 0 6.810 6.840 6.890 6.700 6.870 1,552,000 10,540,580 6.7916 2.960 2.973 2.995 2.912 2.986 3,570,319 2.9523 0.44%
2011-08-11 0 6.780 6.760 6.800 6.640 6.890 1,196,000 8,116,446 6.7863 2.947 2.939 2.956 2.886 2.995 2,751,354 2.9500 -4.37%
2011-08-10 0 7.090 6.990 7.080 6.830 7.230 4,176,340 29,250,194 7.0038 3.082 3.039 3.078 2.969 3.143 9,607,517 3.0445 1.72%
2011-08-09 0 7.140 7.140 7.150 6.470 7.280 2,341,550 16,191,892 6.9150 3.030 3.030 3.034 2.746 3.089 5,518,032 2.9344 2.29%
2011-08-08 0 6.980 6.980 7.000 6.660 7.100 2,910,000 19,990,500 6.8696 2.962 2.962 2.970 2.826 3.013 6,857,625 2.9151 -0.99%
2011-08-05 0 7.050 7.020 7.050 6.980 7.410 6,442,000 45,835,460 7.1151 2.992 2.979 2.992 2.962 3.144 15,181,038 3.0193 -9.27%
2011-08-04 0 7.770 7.770 7.850 7.620 8.080 2,024,000 15,817,580 7.8150 3.297 3.297 3.331 3.234 3.429 4,769,702 3.3163 -2.63%
2011-08-03 0 7.980 7.940 7.980 7.300 8.050 4,197,885 32,319,594 7.6990 3.386 3.369 3.386 3.098 3.416 9,892,619 3.2670 -0.87%
2011-08-02 0 8.050 8.080 8.090 7.960 9.080 6,979,005 57,208,050 8.1972 3.416 3.429 3.433 3.378 3.853 16,446,529 3.4784 -9.45%
2011-08-01 0 8.890 8.890 8.910 8.850 9.200 2,092,000 18,726,620 8.9515 3.772 3.772 3.781 3.755 3.904 4,929,949 3.7985 -1.88%
2011-07-29 0 9.060 9.030 9.040 9.000 9.800 2,592,900 24,052,858 9.2764 3.845 3.832 3.836 3.819 4.159 6,110,356 3.9364 -5.82%
2011-07-28 0 9.620 9.600 9.740 9.220 10.10 1,384,000 13,478,280 9.7386 4.082 4.074 4.133 3.912 4.286 3,261,496 4.1325 -3.12%
2011-07-27 0 9.930 9.930 9.940 9.840 9.990 290,000 2,886,460 9.9533 4.214 4.214 4.218 4.176 4.239 683,406 4.2236 -0.60%
2011-07-26 0 9.990 9.930 9.990 9.870 9.990 228,000 2,263,480 9.9275 4.239 4.214 4.239 4.188 4.239 537,298 4.2127 1.42%
2011-07-25 0 9.850 9.850 9.880 9.800 10.02 304,000 3,001,000 9.8717 4.180 4.180 4.193 4.159 4.252 716,398 4.1890 -1.50%
2011-07-22 0 10.00 9.990 10.00 9.930 10.04 824,180 8,240,362 9.9983 4.243 4.239 4.243 4.214 4.260 1,942,240 4.2427 1.21%
2011-07-21 0 9.880 9.880 9.920 9.810 9.900 534,000 5,270,740 9.8703 4.193 4.193 4.210 4.163 4.201 1,258,410 4.1884 -0.20%
2011-07-20 0 9.900 9.850 9.900 9.800 9.990 328,430 3,235,676 9.8520 4.201 4.180 4.201 4.159 4.239 773,969 4.1806 0.10%
2011-07-19 0 9.890 9.890 9.940 9.750 9.950 632,000 6,213,360 9.8313 4.197 4.197 4.218 4.137 4.222 1,489,354 4.1719 1.64%
2011-07-18 0 9.730 9.700 9.790 9.730 9.850 616,000 6,034,700 9.7966 4.129 4.116 4.154 4.129 4.180 1,451,648 4.1571 -0.92%
2011-07-15 0 9.820 9.810 9.820 9.600 9.850 610,000 5,966,220 9.7807 4.167 4.163 4.167 4.074 4.180 1,437,509 4.1504 1.24%
2011-07-14 0 9.700 9.690 9.700 9.600 9.790 470,000 4,563,130 9.7088 4.116 4.112 4.116 4.074 4.154 1,107,589 4.1199 0.00%
2011-07-13 0 9.700 9.700 9.730 9.450 9.750 960,000 9,293,800 9.6810 4.116 4.116 4.129 4.010 4.137 2,262,309 4.1081 3.41%
2011-07-12 0 9.380 9.380 9.410 9.180 9.500 1,104,000 10,347,960 9.3732 3.980 3.980 3.993 3.895 4.031 2,601,656 3.9775 -1.26%
2011-07-11 0 9.500 9.490 9.500 9.420 9.690 1,355,000 12,890,140 9.5130 4.031 4.027 4.031 3.997 4.112 3,193,155 4.0368 -1.45%
2011-07-08 0 9.640 9.600 9.640 9.560 9.950 1,562,000 15,079,260 9.6538 4.091 4.074 4.091 4.057 4.222 3,680,966 4.0965 -1.63%
2011-07-07 0 9.800 9.760 9.820 9.740 10.36 2,312,000 22,915,160 9.9114 4.159 4.142 4.167 4.133 4.396 5,448,395 4.2059 -2.39%
2011-07-06 0 10.04 9.990 10.04 9.520 10.36 5,151,000 50,972,120 9.8956 4.260 4.239 4.260 4.040 4.396 12,138,703 4.1991 4.26%
2011-07-05 0 9.630 9.630 9.670 9.400 9.690 1,106,000 10,601,040 9.5850 4.086 4.086 4.103 3.989 4.112 2,606,369 4.0674 0.73%
2011-07-04 0 9.560 9.550 9.570 9.300 9.570 1,516,000 14,326,660 9.4503 4.057 4.052 4.061 3.946 4.061 3,572,563 4.0102 3.91%
2011-06-30 0 9.200 9.160 9.200 9.140 9.220 1,242,000 11,422,740 9.1971 3.904 3.887 3.904 3.879 3.912 2,926,863 3.9027 0.66%
2011-06-29 0 9.140 9.120 9.140 9.000 9.200 855,000 7,826,950 9.1543 3.879 3.870 3.879 3.819 3.904 2,014,869 3.8846 0.22%
2011-06-28 0 9.120 9.090 9.120 9.060 9.290 582,500 5,348,985 9.1828 3.870 3.857 3.870 3.845 3.942 1,372,703 3.8967 -1.41%
2011-06-27 0 9.250 9.240 9.260 9.210 9.420 328,000 3,040,420 9.2696 3.925 3.921 3.929 3.908 3.997 772,956 3.9335 0.00%
2011-06-24 0 9.250 9.250 9.260 9.050 9.250 347,050 3,189,261 9.1896 3.925 3.925 3.929 3.840 3.925 817,848 3.8996 1.76%
2011-06-23 0 9.090 9.070 9.090 8.900 9.300 248,000 2,247,060 9.0607 3.857 3.849 3.857 3.777 3.946 584,430 3.8449 -1.52%
2011-06-22 0 9.230 9.230 9.280 8.990 9.280 312,000 2,867,560 9.1909 3.917 3.917 3.938 3.815 3.938 735,251 3.9001 3.71%
2011-06-21 0 8.900 8.850 8.890 8.500 8.900 665,000 5,802,517 8.7256 3.777 3.755 3.772 3.607 3.777 1,567,120 3.7027 4.58%
2011-06-20 0 8.510 8.500 8.510 8.480 8.800 1,737,647 14,998,155 8.6313 3.611 3.607 3.611 3.598 3.734 4,094,891 3.6627 -3.73%
2011-06-17 0 8.840 8.830 8.850 8.800 9.650 2,470,000 22,325,820 9.0388 3.751 3.747 3.755 3.734 4.095 5,820,733 3.8356 -8.39%
2011-06-16 0 9.650 9.660 9.800 9.650 9.970 446,000 4,398,640 9.8624 4.095 4.099 4.159 4.095 4.231 1,051,031 4.1851 -4.27%
2011-06-15 0 10.08 9.990 10.00 10.00 10.08 324,000 3,257,360 10.054 4.277 4.239 4.243 4.243 4.277 763,529 4.2662 1.20%
2011-06-14 0 9.960 10.00 10.10 9.900 10.18 412,000 4,139,420 10.047 4.226 4.243 4.286 4.201 4.320 970,908 4.2635 -1.39%
2011-06-13 0 10.10 10.10 10.14 9.940 10.18 570,000 5,737,780 10.066 4.286 4.286 4.303 4.218 4.320 1,343,246 4.2716 1.20%
2011-06-10 0 9.980 9.960 9.980 9.960 10.12 490,090 4,897,311 9.9927 4.235 4.226 4.235 4.226 4.294 1,154,932 4.2403 -2.16%
2011-06-09 0 10.20 10.20 10.22 9.950 10.26 1,466,000 14,839,140 10.122 4.328 4.328 4.337 4.222 4.354 3,454,735 4.2953 -0.97%
2011-06-08 0 10.30 10.30 10.34 10.08 10.44 938,000 9,645,240 10.283 4.371 4.371 4.388 4.277 4.430 2,210,465 4.3634 0.19%
2011-06-07 0 10.28 10.20 10.28 9.500 10.42 1,478,000 14,862,580 10.056 4.362 4.328 4.362 4.031 4.422 3,483,014 4.2672 3.52%
2011-06-03 0 10.70 10.70 10.74 10.58 10.90 2,546,000 27,406,560 10.765 4.214 4.214 4.229 4.166 4.293 6,465,077 4.2392 1.13%
2011-06-02 0 10.58 10.56 10.58 10.22 10.58 906,000 9,471,680 10.454 4.166 4.159 4.166 4.025 4.166 2,300,612 4.1170 2.12%
2011-06-01 0 10.36 10.34 10.36 10.26 10.42 516,000 5,343,680 10.356 4.080 4.072 4.080 4.040 4.103 1,310,283 4.0783 0.78%
2011-05-31 0 10.28 10.36 10.40 10.02 10.52 778,000 8,014,160 10.301 4.048 4.080 4.096 3.946 4.143 1,975,581 4.0566 -0.39%
2011-05-30 0 10.32 10.32 10.34 10.00 10.38 660,000 6,792,360 10.291 4.064 4.064 4.072 3.938 4.088 1,675,943 4.0529 3.51%
2011-05-27 0 9.970 9.950 10.00 9.900 10.08 444,000 4,429,960 9.9774 3.926 3.918 3.938 3.899 3.970 1,127,452 3.9292 1.01%
2011-05-26 0 9.870 9.860 9.960 9.790 9.940 374,000 3,677,420 9.8327 3.887 3.883 3.922 3.855 3.914 949,701 3.8722 1.75%
2011-05-25 0 9.700 9.660 9.700 9.560 9.780 282,000 2,734,860 9.6981 3.820 3.804 3.820 3.765 3.851 716,085 3.8192 1.36%
2011-05-24 0 9.570 9.580 9.640 9.570 9.790 904,000 8,717,560 9.6433 3.769 3.773 3.796 3.769 3.855 2,295,534 3.7976 -2.74%
2011-05-23 0 9.840 9.830 9.860 9.810 9.980 930,000 9,205,800 9.8987 3.875 3.871 3.883 3.863 3.930 2,361,556 3.8982 -1.60%
2011-05-20 0 10.00 10.00 10.06 9.950 10.42 1,764,000 17,854,680 10.122 3.938 3.938 3.962 3.918 4.103 4,479,338 3.9860 -3.10%
2011-05-19 0 10.32 10.32 10.38 10.00 10.52 1,622,000 16,564,240 10.212 4.064 4.064 4.088 3.938 4.143 4,118,757 4.0217 2.99%
2011-05-18 0 10.02 10.00 10.02 9.760 10.06 526,000 5,248,960 9.9790 3.946 3.938 3.946 3.844 3.962 1,335,676 3.9298 1.62%
2011-05-17 0 9.860 9.800 9.860 9.790 10.00 1,213,570 11,997,966 9.8865 3.883 3.859 3.883 3.855 3.938 3,081,627 3.8934 -0.10%
2011-05-16 0 9.870 9.870 9.900 9.870 10.14 752,000 7,471,060 9.9349 3.887 3.887 3.899 3.887 3.993 1,909,559 3.9125 -0.10%
2011-05-13 0 9.880 9.830 9.900 9.840 10.04 878,000 8,761,340 9.9787 3.891 3.871 3.899 3.875 3.954 2,229,512 3.9297 0.30%
2011-05-12 0 9.850 9.850 9.900 9.650 9.920 1,172,000 11,509,180 9.8201 3.879 3.879 3.899 3.800 3.907 2,976,068 3.8672 0.51%
2011-05-11 0 9.800 9.790 9.800 9.730 9.860 2,094,000 20,532,192 9.8052 3.859 3.855 3.859 3.832 3.883 5,317,310 3.8614 1.66%
2011-05-09 0 9.640 9.640 9.730 9.580 9.890 1,186,000 11,538,460 9.7289 3.796 3.796 3.832 3.773 3.895 3,011,619 3.8313 1.47%
2011-05-06 0 9.500 9.490 9.500 9.380 9.540 982,000 9,288,898 9.4592 3.741 3.737 3.741 3.694 3.757 2,493,600 3.7251 -0.52%
2011-05-05 0 9.550 9.480 9.550 9.380 9.780 1,354,000 12,913,320 9.5372 3.761 3.733 3.761 3.694 3.851 3,438,222 3.7558 -0.21%
2011-05-04 0 9.570 9.520 9.570 9.520 9.680 854,000 8,228,500 9.6352 3.769 3.749 3.769 3.749 3.812 2,168,569 3.7944 -1.34%
2011-05-03 0 9.700 9.660 9.740 9.500 9.920 902,000 8,788,760 9.7436 3.820 3.804 3.836 3.741 3.907 2,290,455 3.8371 2.43%
2011-04-29 0 9.470 9.470 9.500 9.450 9.750 1,466,000 14,040,680 9.5775 3.729 3.729 3.741 3.721 3.840 3,722,625 3.7717 -1.87%
2011-04-28 0 9.780 9.710 9.780 9.730 10.04 1,114,000 11,037,260 9.9078 3.800 3.773 3.800 3.781 3.901 2,866,896 3.8499 -2.59%
2011-04-27 0 10.04 10.02 10.04 9.980 10.20 1,296,000 13,048,500 10.068 3.901 3.894 3.901 3.878 3.963 3,335,276 3.9123 -0.79%
2011-04-26 0 10.12 10.08 10.14 10.00 10.40 972,000 9,843,560 10.127 3.932 3.917 3.940 3.886 4.041 2,501,457 3.9351 -1.56%
2011-04-21 0 10.28 10.28 10.30 10.10 10.60 1,152,000 11,890,320 10.321 3.995 3.995 4.002 3.925 4.119 2,964,690 4.0106 -1.91%
2011-04-20 0 10.48 10.42 10.60 9.860 10.60 1,630,000 16,490,280 10.117 4.072 4.049 4.119 3.831 4.119 4,194,831 3.9311 5.22%
2011-04-19 0 9.960 9.910 9.980 9.870 10.02 682,000 6,784,860 9.9485 3.870 3.851 3.878 3.835 3.894 1,755,138 3.8657 -0.60%
2011-04-18 0 10.02 10.04 10.08 9.850 10.26 4,025,079 40,748,671 10.124 3.894 3.901 3.917 3.827 3.987 10,358,604 3.9338 2.24%
2011-04-15 0 9.800 9.760 9.840 9.550 9.850 2,474,000 24,217,400 9.7888 3.808 3.792 3.824 3.711 3.827 6,366,878 3.8037 2.08%
2011-04-14 0 9.600 9.600 9.650 9.200 9.670 1,142,000 10,792,740 9.4507 3.730 3.730 3.750 3.575 3.758 2,938,955 3.6723 3.56%
2011-04-13 0 9.270 9.270 9.280 9.120 9.280 588,000 5,412,540 9.2050 3.602 3.602 3.606 3.544 3.606 1,513,227 3.5768 -0.11%
2011-04-12 0 9.280 9.250 9.300 9.100 9.360 220,000 2,038,720 9.2669 3.606 3.594 3.614 3.536 3.637 566,173 3.6009 -0.54%
2011-04-11 0 9.330 9.330 9.400 9.330 9.850 1,638,000 15,667,660 9.5651 3.625 3.625 3.653 3.625 3.827 4,215,419 3.7168 -1.27%
2011-04-08 0 9.450 9.440 9.450 9.100 9.450 1,904,000 17,748,600 9.3217 3.672 3.668 3.672 3.536 3.672 4,899,974 3.6222 3.85%
2011-04-07 0 9.100 9.070 9.100 9.000 9.100 698,000 6,295,140 9.0188 3.536 3.524 3.536 3.497 3.536 1,796,314 3.5045 0.00%
2011-04-06 0 9.100 9.090 9.100 8.950 9.100 898,000 8,101,100 9.0213 3.536 3.532 3.536 3.478 3.536 2,311,017 3.5054 -0.33%
2011-04-04 0 9.130 9.110 9.140 9.040 9.150 622,000 5,652,080 9.0869 3.548 3.540 3.552 3.513 3.555 1,600,727 3.5309 0.77%
2011-04-01 0 9.060 9.050 9.060 9.010 9.210 260,000 2,363,940 9.0921 3.520 3.517 3.520 3.501 3.579 669,114 3.5329 0.89%
2011-03-31 0 8.980 8.980 9.000 8.940 9.050 286,000 2,567,280 8.9765 3.489 3.489 3.497 3.474 3.517 736,025 3.4880 0.22%
2011-03-30 0 8.960 8.960 8.990 8.890 9.020 230,000 2,062,800 8.9687 3.482 3.482 3.493 3.454 3.505 591,909 3.4850 0.34%
2011-03-29 0 8.930 8.880 8.930 8.870 8.930 104,000 924,900 8.8933 3.470 3.451 3.470 3.447 3.470 267,646 3.4557 0.00%
2011-03-28 0 8.930 8.920 9.000 8.920 9.000 138,000 1,233,560 8.9388 3.470 3.466 3.497 3.466 3.497 355,145 3.4734 -0.89%
2011-03-25 0 9.010 8.980 9.040 8.970 9.100 212,000 1,915,520 9.0355 3.501 3.489 3.513 3.486 3.536 545,585 3.5109 0.11%
2011-03-24 0 9.000 8.990 9.000 8.900 9.050 542,000 4,869,160 8.9837 3.497 3.493 3.497 3.458 3.517 1,394,845 3.4908 -0.55%
2011-03-23 0 9.050 9.000 9.050 8.990 9.150 1,010,000 9,154,420 9.0638 3.517 3.497 3.517 3.493 3.555 2,599,251 3.5219 0.00%
2011-03-22 0 9.050 9.040 9.070 8.900 9.080 486,000 4,392,640 9.0384 3.517 3.513 3.524 3.458 3.528 1,250,729 3.5121 0.67%
2011-03-21 0 8.990 8.980 9.020 8.930 9.030 704,000 6,330,860 8.9927 3.493 3.489 3.505 3.470 3.509 1,811,755 3.4943 1.93%
2011-03-18 0 8.820 8.800 8.860 8.780 8.920 502,000 4,451,680 8.8679 3.427 3.419 3.443 3.412 3.466 1,291,905 3.4458 0.46%
2011-03-17 0 8.780 8.780 8.800 8.760 8.910 640,000 5,640,460 8.8132 3.412 3.412 3.419 3.404 3.462 1,647,050 3.4246 -2.44%
2011-03-16 0 9.000 9.000 9.030 8.990 9.100 680,000 6,136,420 9.0241 3.497 3.497 3.509 3.493 3.536 1,749,991 3.5065 -0.44%
2011-03-15 0 9.040 9.000 9.060 8.800 9.140 908,000 8,089,980 8.9097 3.513 3.497 3.520 3.419 3.552 2,336,752 3.4621 -1.20%
2011-03-14 0 9.150 9.130 9.150 8.940 9.350 1,392,000 12,600,400 9.0520 3.555 3.548 3.555 3.474 3.633 3,582,334 3.5174 -2.14%
2011-03-11 0 9.350 9.300 9.340 8.850 9.510 1,734,000 16,026,800 9.2427 3.633 3.614 3.629 3.439 3.695 4,462,476 3.5915 1.63%
2011-03-10 0 9.200 9.160 9.200 9.050 9.280 1,008,000 9,265,060 9.1915 3.575 3.559 3.575 3.517 3.606 2,594,104 3.5716 0.22%
2011-03-09 0 9.180 9.120 9.180 9.130 9.300 1,106,000 10,166,600 9.1922 3.567 3.544 3.567 3.548 3.614 2,846,308 3.5719 -1.08%
2011-03-08 0 9.280 9.200 9.280 8.890 9.280 3,624,000 33,138,540 9.1442 3.606 3.575 3.606 3.454 3.606 9,326,421 3.5532 3.69%
2011-03-07 0 8.950 8.910 8.950 8.880 9.000 516,000 4,615,820 8.9454 3.478 3.462 3.478 3.451 3.497 1,327,934 3.4759 0.45%
2011-03-04 0 8.910 8.880 8.930 8.700 8.960 2,520,000 22,344,420 8.8668 3.462 3.451 3.470 3.381 3.482 6,485,259 3.4454 2.41%
2011-03-03 0 8.700 8.700 8.720 8.620 8.780 830,000 7,216,300 8.6943 3.381 3.381 3.388 3.350 3.412 2,136,018 3.3784 0.35%
2011-03-02 0 8.670 8.670 8.700 8.610 8.750 686,000 5,972,580 8.7064 3.369 3.369 3.381 3.346 3.400 1,765,432 3.3831 -1.48%
2011-03-01 0 8.800 8.720 8.800 8.700 8.810 1,240,000 10,865,140 8.7622 3.419 3.388 3.419 3.381 3.423 3,191,159 3.4048 0.69%
2011-02-28 0 8.740 8.720 8.740 8.690 8.900 420,000 3,677,360 8.7556 3.396 3.388 3.396 3.377 3.458 1,080,877 3.4022 0.58%
2011-02-25 0 8.690 8.670 8.700 8.540 8.860 646,000 5,624,340 8.7064 3.377 3.369 3.381 3.318 3.443 1,662,491 3.3831 1.52%
2011-02-24 0 8.560 8.480 8.560 8.470 8.600 924,000 7,911,200 8.5619 3.326 3.295 3.326 3.291 3.342 2,377,928 3.3269 0.00%
2011-02-23 0 8.560 8.540 8.590 8.500 8.640 694,292 5,931,622 8.5434 3.326 3.318 3.338 3.303 3.357 1,786,771 3.3197 -1.04%
2011-02-22 0 8.650 8.640 8.650 8.600 9.000 1,496,000 13,116,120 8.7675 3.361 3.357 3.361 3.342 3.497 3,849,979 3.4068 -3.35%
2011-02-21 0 8.950 8.910 8.980 8.700 9.100 1,694,797 15,175,345 8.9541 3.478 3.462 3.489 3.381 3.536 4,361,587 3.4793 -1.00%
2011-02-18 0 9.040 9.020 9.040 8.710 9.100 2,303,990 20,336,231 8.8265 3.513 3.505 3.513 3.384 3.536 5,929,354 3.4298 3.91%
2011-02-17 0 8.700 8.690 8.700 8.650 8.780 1,498,000 13,044,460 8.7079 3.381 3.377 3.381 3.361 3.412 3,855,126 3.3837 0.00%
2011-02-16 0 8.700 8.690 8.700 8.640 8.850 926,000 8,020,300 8.6612 3.381 3.377 3.381 3.357 3.439 2,383,076 3.3655 0.00%
2011-02-15 0 8.700 8.670 8.700 8.580 8.750 634,000 5,487,920 8.6560 3.381 3.369 3.381 3.334 3.400 1,631,609 3.3635 -1.14%
2011-02-14 0 8.800 8.780 8.800 8.600 8.900 634,000 5,603,520 8.8384 3.419 3.412 3.419 3.342 3.458 1,631,609 3.4344 -0.79%
2011-02-11 0 8.870 8.870 8.910 8.780 9.000 896,000 7,973,240 8.8987 3.447 3.447 3.462 3.412 3.497 2,305,870 3.4578 -0.11%
2011-02-10 0 8.880 8.880 8.900 8.800 9.160 388,000 3,482,180 8.9747 3.451 3.451 3.458 3.419 3.559 998,524 3.4873 -3.48%
2011-02-09 0 9.200 9.160 9.200 9.110 9.290 896,000 8,235,780 9.1917 3.575 3.559 3.575 3.540 3.610 2,305,870 3.5717 -0.65%
2011-02-08 0 9.260 9.250 9.290 9.160 9.340 1,354,000 12,547,940 9.2673 3.598 3.594 3.610 3.559 3.629 3,484,540 3.6010 1.42%
2011-02-07 0 9.130 9.120 9.160 9.050 9.160 348,000 3,176,320 9.1274 3.548 3.544 3.559 3.517 3.559 895,583 3.5466 1.00%
2011-02-02 0 9.040 9.010 9.040 8.800 9.100 716,000 6,451,600 9.0106 3.513 3.501 3.513 3.419 3.536 1,842,637 3.5013 2.15%
2011-02-01 0 8.850 8.850 8.860 8.650 8.850 664,000 5,792,920 8.7243 3.439 3.439 3.443 3.361 3.439 1,708,814 3.3900 1.96%
2011-01-31 0 8.680 8.670 8.720 8.500 8.730 417,000 3,598,480 8.6294 3.373 3.369 3.388 3.303 3.392 1,073,156 3.3532 1.40%
2011-01-28 0 8.560 8.520 8.570 8.480 8.600 310,000 2,638,000 8.5097 3.326 3.311 3.330 3.295 3.342 797,790 3.3066 -0.47%
2011-01-27 0 8.600 8.580 8.660 8.560 8.680 332,000 2,863,720 8.6257 3.342 3.334 3.365 3.326 3.373 854,407 3.3517 1.06%
2011-01-26 0 8.510 8.510 8.570 8.500 8.620 530,000 4,548,020 8.5812 3.307 3.307 3.330 3.303 3.350 1,363,963 3.3344 -2.18%
2011-01-25 0 8.700 8.700 8.730 8.620 8.730 396,000 3,434,760 8.6736 3.381 3.381 3.392 3.350 3.392 1,019,112 3.3703 -0.23%
2011-01-24 0 8.720 8.620 8.720 8.620 8.800 496,000 4,308,520 8.6865 3.388 3.350 3.388 3.350 3.419 1,276,464 3.3754 0.23%
2011-01-21 0 8.700 8.650 8.700 8.650 8.780 652,000 5,690,540 8.7278 3.381 3.361 3.381 3.361 3.412 1,677,932 3.3914 0.00%
2011-01-20 0 8.700 8.700 8.740 8.700 8.880 424,000 3,706,300 8.7413 3.381 3.381 3.396 3.381 3.451 1,091,171 3.3966 -0.91%
2011-01-19 0 8.780 8.770 8.800 8.700 8.900 930,000 8,204,500 8.8220 3.412 3.408 3.419 3.381 3.458 2,393,370 3.4280 1.62%
2011-01-18 0 8.640 8.610 8.640 8.600 8.840 830,000 7,240,040 8.7229 3.357 3.346 3.357 3.342 3.435 2,136,018 3.3895 -1.14%
2011-01-17 0 8.740 8.730 8.770 8.730 8.900 606,000 5,318,660 8.7767 3.396 3.392 3.408 3.392 3.458 1,559,550 3.4104 -0.68%
2011-01-14 0 8.800 8.780 8.800 8.780 8.870 368,000 3,246,460 8.8219 3.419 3.412 3.419 3.412 3.447 947,054 3.4280 -1.01%
2011-01-13 0 8.890 8.890 8.900 8.710 8.960 810,000 7,196,220 8.8842 3.454 3.454 3.458 3.384 3.482 2,084,548 3.4522 0.23%
2011-01-12 0 8.870 8.830 8.890 8.670 9.000 974,000 8,685,780 8.9176 3.447 3.431 3.454 3.369 3.497 2,506,604 3.4652 2.07%
2011-01-11 0 8.690 8.700 8.710 8.390 8.710 600,000 5,182,000 8.6367 3.377 3.381 3.384 3.260 3.384 1,544,109 3.3560 3.82%
2011-01-10 0 8.370 8.360 8.400 8.350 8.600 760,000 6,424,020 8.4527 3.252 3.248 3.264 3.245 3.342 1,955,872 3.2845 -1.88%
2011-01-07 0 8.530 8.530 8.570 8.470 8.820 1,516,000 13,075,060 8.6247 3.315 3.315 3.330 3.291 3.427 3,901,450 3.3513 -3.94%
2011-01-06 0 8.880 8.850 8.880 8.820 9.410 3,432,000 31,339,500 9.1316 3.451 3.439 3.451 3.427 3.656 8,832,306 3.5483 -0.11%
2011-01-05 0 8.890 8.880 8.890 8.500 8.920 4,980,000 43,925,460 8.8204 3.454 3.451 3.454 3.303 3.466 12,816,108 3.4274 4.47%
2011-01-04 0 8.510 8.500 8.510 8.350 8.590 2,828,422 24,166,139 8.5440 3.307 3.303 3.307 3.245 3.338 7,278,988 3.3200 0.95%
2011-01-03 0 8.430 8.410 8.430 7.890 8.480 2,640,000 21,959,300 8.3179 3.276 3.268 3.276 3.066 3.295 6,794,081 3.2321 7.39%
2010-12-31 0 7.850 7.810 7.860 7.800 7.900 686,000 5,397,300 7.8678 3.050 3.035 3.054 3.031 3.070 1,765,432 3.0572 1.55%
2010-12-30 0 7.730 7.700 7.740 7.620 7.750 284,000 2,193,280 7.7228 3.004 2.992 3.008 2.961 3.011 730,878 3.0009 0.91%
2010-12-29 0 7.660 7.670 7.680 7.630 7.700 90,000 690,860 7.6762 2.976 2.980 2.984 2.965 2.992 231,616 2.9828 0.39%
2010-12-28 0 7.630 7.600 7.640 7.550 7.720 314,000 2,397,880 7.6366 2.965 2.953 2.969 2.934 3.000 808,084 2.9674 -1.17%
2010-12-24 0 7.720 7.710 7.720 7.660 7.860 556,000 4,326,560 7.7816 3.000 2.996 3.000 2.976 3.054 1,430,875 3.0237 -0.52%
2010-12-23 0 7.760 7.800 7.810 7.720 7.900 741,000 5,772,780 7.7905 3.015 3.031 3.035 3.000 3.070 1,906,975 3.0272 -0.39%
2010-12-22 0 7.790 7.750 7.820 7.670 7.900 1,550,000 12,089,080 7.7994 3.027 3.011 3.039 2.980 3.070 3,988,949 3.0306 1.56%
2010-12-21 0 7.670 7.670 7.700 7.650 7.720 266,000 2,045,080 7.6883 2.980 2.980 2.992 2.973 3.000 684,555 2.9875 1.19%
2010-12-20 0 7.580 7.560 7.610 7.460 7.720 418,000 3,176,860 7.6001 2.945 2.938 2.957 2.899 3.000 1,075,730 2.9532 -1.81%
2010-12-17 0 7.720 7.640 7.730 7.560 7.730 177,577 1,355,384 7.6327 3.000 2.969 3.004 2.938 3.004 456,997 2.9658 2.12%
2010-12-16 0 7.560 7.540 7.640 7.540 7.810 598,000 4,569,740 7.6417 2.938 2.930 2.969 2.930 3.035 1,538,962 2.9694 -1.82%
2010-12-15 0 7.700 7.750 7.760 7.700 7.830 314,000 2,439,580 7.7694 2.992 3.011 3.015 2.992 3.043 808,084 3.0190 -1.66%
2010-12-14 0 7.830 7.760 7.830 7.710 7.830 454,000 3,545,580 7.8096 3.043 3.015 3.043 2.996 3.043 1,168,376 3.0346 0.00%
2010-12-13 0 7.830 7.800 7.830 7.680 7.850 842,000 6,541,140 7.7686 3.043 3.031 3.043 2.984 3.050 2,166,900 3.0187 1.82%
2010-12-10 0 7.690 7.660 7.690 7.650 7.810 260,000 2,012,080 7.7388 2.988 2.976 2.988 2.973 3.035 669,114 3.0071 -0.65%
2010-12-09 0 7.740 7.730 7.750 7.720 7.880 172,000 1,341,780 7.8010 3.008 3.004 3.011 3.000 3.062 442,645 3.0313 -0.51%
2010-12-08 0 7.780 7.750 7.780 7.740 7.880 358,000 2,800,780 7.8234 3.023 3.011 3.023 3.008 3.062 921,319 3.0400 -0.89%
2010-12-07 0 7.850 7.810 7.830 7.750 7.850 586,000 4,573,000 7.8038 3.050 3.035 3.043 3.011 3.050 1,508,080 3.0323 1.42%
2010-12-06 0 7.740 7.690 7.750 7.620 7.760 758,000 5,855,220 7.7246 3.008 2.988 3.011 2.961 3.015 1,950,725 3.0016 1.57%
2010-12-03 0 7.620 7.610 7.630 7.600 7.800 218,000 1,668,180 7.6522 2.961 2.957 2.965 2.953 3.031 561,026 2.9734 -1.93%
2010-12-02 0 7.770 7.710 7.770 7.680 7.850 418,000 3,246,520 7.7668 3.019 2.996 3.019 2.984 3.050 1,075,730 3.0180 0.39%
2010-12-01 0 7.740 7.710 7.740 7.500 7.740 1,034,000 7,946,720 7.6854 3.008 2.996 3.008 2.914 3.008 2,661,015 2.9863 3.20%
2010-11-30 0 7.500 7.450 7.530 7.330 7.520 362,000 2,704,000 7.4696 2.914 2.895 2.926 2.848 2.922 931,613 2.9025 -0.27%
2010-11-29 0 7.520 7.450 7.520 7.360 7.520 120,000 888,340 7.4028 2.922 2.895 2.922 2.860 2.922 308,822 2.8765 0.00%
2010-11-26 0 7.520 7.500 7.540 7.340 7.620 716,000 5,385,920 7.5222 2.922 2.914 2.930 2.852 2.961 1,842,637 2.9229 1.62%
2010-11-25 0 7.400 7.360 7.440 7.100 7.460 526,000 3,891,580 7.3984 2.875 2.860 2.891 2.759 2.899 1,353,669 2.8748 1.37%
2010-11-24 0 7.300 7.260 7.350 7.190 7.330 208,000 1,510,500 7.2620 2.837 2.821 2.856 2.794 2.848 535,291 2.8218 1.53%
2010-11-23 0 7.190 7.150 7.210 7.150 7.460 162,000 1,175,740 7.2577 2.794 2.778 2.802 2.778 2.899 416,910 2.8201 -2.84%
2010-11-22 0 7.400 7.380 7.400 7.370 7.450 234,000 1,731,400 7.3991 2.875 2.868 2.875 2.864 2.895 602,203 2.8751 -0.80%
2010-11-19 0 7.460 7.440 7.460 7.280 7.490 525,612 3,874,349 7.3711 2.899 2.891 2.899 2.829 2.910 1,352,671 2.8642 3.47%
2010-11-18 0 7.210 7.210 7.230 7.180 7.290 158,000 1,143,560 7.2377 2.802 2.802 2.809 2.790 2.833 406,615 2.8124 1.55%
2010-11-17 0 7.100 7.100 7.140 7.000 7.130 656,000 4,635,100 7.0657 2.759 2.759 2.774 2.720 2.771 1,688,226 2.7455 -0.14%
2010-11-16 0 7.110 7.100 7.150 7.100 7.200 324,000 2,315,160 7.1456 2.763 2.759 2.778 2.759 2.798 833,819 2.7766 -1.25%
2010-11-15 0 7.200 7.190 7.250 7.100 7.200 469,000 3,348,290 7.1392 2.798 2.794 2.817 2.759 2.798 1,206,979 2.7741 0.42%
2010-11-12 0 7.170 7.150 7.170 7.120 7.360 1,242,200 8,986,958 7.2347 2.786 2.778 2.786 2.767 2.860 3,196,821 2.8112 -2.98%
2010-11-11 0 7.390 7.350 7.390 7.300 7.440 871,000 6,415,720 7.3659 2.872 2.856 2.872 2.837 2.891 2,241,532 2.8622 0.68%
2010-11-10 0 7.340 7.350 7.390 7.250 7.600 968,000 7,152,020 7.3885 2.852 2.856 2.872 2.817 2.953 2,491,163 2.8710 -3.17%
2010-11-09 0 7.580 7.560 7.580 7.560 7.760 536,000 4,090,220 7.6310 2.945 2.938 2.945 2.938 3.015 1,379,404 2.9652 -1.69%
2010-11-08 0 7.710 7.710 7.750 7.600 7.750 880,000 6,790,480 7.7165 2.996 2.996 3.011 2.953 3.011 2,264,694 2.9984 -0.39%
2010-11-05 0 7.740 7.700 7.720 7.690 7.800 1,520,000 11,730,760 7.7176 3.008 2.992 3.000 2.988 3.031 3,911,744 2.9989 -0.26%
2010-11-04 0 7.760 7.770 7.780 7.600 7.770 1,136,000 8,713,648 7.6705 3.015 3.019 3.023 2.953 3.019 2,923,514 2.9805 0.00%
2010-11-03 0 7.760 7.750 7.760 7.680 7.800 820,000 6,346,380 7.7395 3.015 3.011 3.015 2.984 3.031 2,110,283 3.0074 0.78%
2010-11-02 0 7.700 7.690 7.700 7.670 7.820 818,000 6,322,240 7.7289 2.992 2.988 2.992 2.980 3.039 2,105,136 3.0032 0.26%
2010-11-01 0 7.680 7.670 7.740 7.560 7.730 700,000 5,366,520 7.6665 2.984 2.980 3.008 2.938 3.004 1,801,461 2.9790 1.32%
2010-10-29 0 7.580 7.560 7.600 7.470 7.890 1,166,000 8,835,040 7.5772 2.945 2.938 2.953 2.903 3.066 3,000,719 2.9443 -2.19%
2010-10-28 0 7.750 7.700 7.760 7.560 7.950 1,092,000 8,445,080 7.7336 3.011 2.992 3.015 2.938 3.089 2,810,279 3.0051 1.71%
2010-10-27 0 7.620 7.610 7.650 7.610 7.850 1,206,000 9,297,200 7.7091 2.961 2.957 2.973 2.957 3.050 3,103,660 2.9956 -1.30%
2010-10-26 0 7.720 7.720 7.750 7.700 7.960 1,310,000 10,212,460 7.7958 3.000 3.000 3.011 2.992 3.093 3,371,306 3.0292 -2.77%
2010-10-25 0 7.940 7.920 7.950 7.500 8.000 4,055,000 32,107,760 7.9181 3.085 3.078 3.089 2.914 3.109 10,435,606 3.0768 5.87%
2010-10-22 0 7.500 7.420 7.490 7.330 7.500 2,370,000 17,570,400 7.4137 2.914 2.883 2.910 2.848 2.914 6,099,232 2.8808 2.18%
2010-10-21 0 7.340 7.340 7.380 7.260 7.500 3,568,004 26,246,309 7.3560 2.852 2.852 2.868 2.821 2.914 9,182,314 2.8584 -1.61%
2010-10-20 0 7.460 7.430 7.450 6.770 7.500 7,854,000 56,301,200 7.1685 2.899 2.887 2.895 2.631 2.914 20,212,392 2.7855 8.27%
2010-10-19 0 6.890 6.900 6.910 6.750 6.940 1,618,000 11,103,080 6.8622 2.677 2.681 2.685 2.623 2.697 4,163,948 2.6665 3.61%
2010-10-18 0 6.650 6.650 6.720 6.600 6.770 620,000 4,159,420 6.7087 2.584 2.584 2.611 2.565 2.631 1,595,580 2.6068 0.76%
2010-10-15 0 6.600 6.600 6.620 6.580 6.770 760,000 5,049,240 6.6437 2.565 2.565 2.572 2.557 2.631 1,955,872 2.5816 -2.08%
2010-10-14 0 6.740 6.730 6.750 6.700 6.780 706,000 4,763,200 6.7467 2.619 2.615 2.623 2.603 2.635 1,816,902 2.6216 0.75%
2010-10-13 0 6.690 6.690 6.730 6.670 6.820 1,006,000 6,808,260 6.7677 2.600 2.600 2.615 2.592 2.650 2,588,957 2.6297 -0.30%
2010-10-12 0 6.710 6.690 6.770 6.560 6.760 847,000 5,646,500 6.6665 2.607 2.600 2.631 2.549 2.627 2,179,768 2.5904 0.60%
2010-10-11 0 6.670 6.630 6.690 6.600 6.790 280,222 1,877,930 6.7016 2.592 2.576 2.600 2.565 2.638 721,156 2.6041 -0.74%
2010-10-08 0 6.720 6.720 6.740 6.710 6.750 748,000 5,032,360 6.7278 2.611 2.611 2.619 2.607 2.623 1,924,990 2.6142 -0.74%
2010-10-07 0 6.770 6.720 6.780 6.660 6.770 772,000 5,184,360 6.7155 2.631 2.611 2.635 2.588 2.631 1,986,754 2.6095 0.89%
2010-10-06 0 6.710 6.680 6.710 6.680 6.790 1,052,000 7,079,900 6.7299 2.607 2.596 2.607 2.596 2.638 2,707,338 2.6151 0.00%
2010-10-05 0 6.710 6.710 6.750 6.700 6.800 498,000 3,354,100 6.7351 2.607 2.607 2.623 2.603 2.642 1,281,611 2.6171 0.15%
2010-10-04 0 6.700 6.690 6.750 6.650 6.880 1,553,000 10,540,020 6.7869 2.603 2.600 2.623 2.584 2.673 3,996,670 2.6372 0.30%
2010-09-30 0 6.680 6.670 6.700 6.660 6.780 606,000 4,055,660 6.6925 2.596 2.592 2.603 2.588 2.635 1,559,550 2.6005 -1.18%
2010-09-29 0 6.760 6.750 6.770 6.670 6.780 1,318,000 8,890,780 6.7457 2.627 2.623 2.631 2.592 2.635 3,391,894 2.6212 2.89%
2010-09-28 0 6.570 6.570 6.620 6.560 6.680 519,000 3,420,920 6.5914 2.553 2.553 2.572 2.549 2.596 1,335,655 2.5612 -1.65%
2010-09-27 0 6.680 6.680 6.720 6.670 6.840 1,060,000 7,182,700 6.7761 2.596 2.596 2.611 2.592 2.658 2,727,927 2.6330 -1.47%
2010-09-24 0 6.780 6.760 6.780 6.580 6.780 1,006,000 6,705,540 6.6655 2.635 2.627 2.635 2.557 2.635 2,588,957 2.5901 2.73%
2010-09-22 0 6.600 6.610 6.620 6.530 6.630 640,000 4,216,480 6.5883 2.565 2.568 2.572 2.537 2.576 1,647,050 2.5600 1.07%
2010-09-21 0 6.530 6.530 6.550 6.500 6.670 616,000 4,039,760 6.5581 2.537 2.537 2.545 2.526 2.592 1,585,286 2.5483 -1.06%
2010-09-20 0 6.600 6.600 6.610 6.320 6.610 2,024,000 13,252,560 6.5477 2.565 2.565 2.568 2.456 2.568 5,208,796 2.5443 5.10%
2010-09-17 0 6.280 6.270 6.330 6.200 6.300 372,000 2,333,860 6.2738 2.440 2.436 2.460 2.409 2.448 957,348 2.4378 0.00%
2010-09-16 0 6.280 6.270 6.330 6.260 6.390 244,000 1,534,060 6.2871 2.440 2.436 2.460 2.432 2.483 627,938 2.4430 -1.10%
2010-09-15 0 6.350 6.340 6.370 6.300 6.400 206,000 1,308,500 6.3519 2.467 2.464 2.475 2.448 2.487 530,144 2.4682 0.00%
2010-09-14 0 6.350 6.350 6.370 6.310 6.420 374,000 2,373,320 6.3458 2.467 2.467 2.475 2.452 2.495 962,495 2.4658 -0.78%
2010-09-13 0 6.400 6.370 6.400 6.300 6.470 520,000 3,331,220 6.4062 2.487 2.475 2.487 2.448 2.514 1,338,228 2.4893 1.43%
2010-09-10 0 6.310 6.310 6.350 6.260 6.330 218,000 1,372,400 6.2954 2.452 2.452 2.467 2.432 2.460 561,026 2.4462 -0.63%
2010-09-09 0 6.350 6.340 6.350 6.320 6.520 614,000 3,917,400 6.3801 2.467 2.464 2.467 2.456 2.533 1,580,139 2.4791 -0.63%
2010-09-08 0 6.390 6.380 6.400 6.370 6.620 430,000 2,758,340 6.4147 2.483 2.479 2.487 2.475 2.572 1,106,612 2.4926 -2.89%
2010-09-07 0 6.580 6.560 6.600 6.540 6.700 626,000 4,124,060 6.5880 2.557 2.549 2.565 2.541 2.603 1,611,021 2.5599 0.61%
2010-09-06 0 6.540 6.530 6.540 6.310 6.620 1,434,000 9,355,500 6.5241 2.541 2.537 2.541 2.452 2.572 3,690,421 2.5351 4.47%
2010-09-03 0 6.260 6.250 6.260 6.180 6.300 1,936,000 12,088,280 6.2439 2.432 2.429 2.432 2.401 2.448 4,982,326 2.4262 0.97%
2010-09-02 0 6.200 6.200 6.240 6.200 6.430 686,000 4,284,600 6.2458 2.409 2.409 2.425 2.409 2.499 1,765,432 2.4269 -0.48%
2010-09-01 0 6.230 6.210 6.230 6.100 6.230 2,304,000 14,167,220 6.1490 2.421 2.413 2.421 2.370 2.421 5,929,380 2.3893 2.30%
2010-08-31 0 6.090 6.080 6.090 6.080 6.120 984,000 6,000,240 6.0978 2.366 2.363 2.366 2.363 2.378 2,532,339 2.3694 -0.16%
2010-08-30 0 6.100 6.100 6.110 6.050 6.220 1,132,000 6,909,840 6.1041 2.370 2.370 2.374 2.351 2.417 2,913,220 2.3719 0.49%
2010-08-27 0 6.070 6.070 6.080 6.060 6.320 774,000 4,775,220 6.1695 2.359 2.359 2.363 2.355 2.456 1,991,901 2.3973 -3.34%
2010-08-26 0 6.280 6.250 6.290 6.270 6.370 222,000 1,405,760 6.3323 2.440 2.429 2.444 2.436 2.475 571,320 2.4605 -1.57%
2010-08-25 0 6.380 6.350 6.400 6.240 6.400 422,000 2,688,080 6.3699 2.479 2.467 2.487 2.425 2.487 1,086,024 2.4752 0.00%
2010-08-24 0 6.380 6.380 6.390 6.350 6.450 298,000 1,905,420 6.3940 2.479 2.479 2.483 2.467 2.506 766,908 2.4845 -0.93%
2010-08-23 0 6.440 6.410 6.480 6.400 6.600 338,000 2,186,160 6.4679 2.502 2.491 2.518 2.487 2.565 869,848 2.5133 -2.42%
2010-08-20 0 6.600 6.600 6.670 6.450 6.620 598,000 3,916,480 6.5493 2.565 2.565 2.592 2.506 2.572 1,538,962 2.5449 -0.15%
2010-08-19 0 6.700 6.680 6.720 6.600 6.730 338,000 2,249,500 6.6553 2.568 2.561 2.576 2.530 2.580 881,692 2.5513 0.00%
2010-08-18 0 6.700 6.670 6.700 6.650 6.700 266,000 1,774,480 6.6710 2.568 2.557 2.568 2.549 2.568 693,876 2.5573 0.30%
2010-08-17 0 6.680 6.680 6.690 6.640 6.750 226,000 1,509,780 6.6804 2.561 2.561 2.565 2.545 2.588 589,534 2.5610 0.45%
2010-08-16 0 6.650 6.660 6.710 6.650 6.800 218,000 1,464,460 6.7177 2.549 2.553 2.572 2.549 2.607 568,665 2.5753 -2.21%
2010-08-13 0 6.800 6.800 6.840 6.780 6.900 340,000 2,336,280 6.8714 2.607 2.607 2.622 2.599 2.645 886,909 2.6342 -0.44%
2010-08-12 0 6.830 6.800 6.830 6.530 6.840 656,000 4,366,720 6.6566 2.618 2.607 2.618 2.503 2.622 1,711,213 2.5518 1.34%
2010-08-11 0 6.740 6.740 6.750 6.730 6.950 1,088,000 7,403,500 6.8047 2.584 2.584 2.588 2.580 2.664 2,838,109 2.6086 -2.60%
2010-08-10 0 6.920 6.900 6.920 6.850 7.100 1,092,000 7,538,740 6.9036 2.653 2.645 2.653 2.626 2.722 2,848,543 2.6465 -2.81%
2010-08-09 0 7.120 7.120 7.150 6.800 7.220 2,454,000 17,110,980 6.9727 2.729 2.729 2.741 2.607 2.768 6,401,396 2.6730 4.25%
2010-08-06 0 6.830 6.820 6.840 6.650 6.950 779,000 5,316,220 6.8244 2.618 2.614 2.622 2.549 2.664 2,032,065 2.6162 -0.44%
2010-08-05 0 6.860 6.830 6.860 6.400 6.900 1,600,000 10,843,220 6.7770 2.630 2.618 2.630 2.453 2.645 4,173,690 2.5980 4.89%
2010-08-04 0 6.540 6.530 6.540 6.460 6.940 4,794,000 31,754,970 6.6239 2.507 2.503 2.507 2.476 2.660 12,505,417 2.5393 -5.08%
2010-08-03 0 6.890 6.880 6.890 6.860 7.480 2,770,000 19,577,580 7.0677 2.641 2.637 2.641 2.630 2.867 7,225,700 2.7094 -6.39%
2010-08-02 0 7.360 7.340 7.360 7.020 7.370 2,598,000 18,912,760 7.2797 2.821 2.814 2.821 2.691 2.825 6,777,028 2.7907 4.55%
2010-07-30 0 7.040 7.010 7.040 6.840 7.090 1,324,000 9,227,760 6.9696 2.699 2.687 2.699 2.622 2.718 3,453,728 2.6718 1.59%
2010-07-29 0 6.930 6.900 6.930 6.800 6.930 1,636,000 11,302,360 6.9085 2.657 2.645 2.657 2.607 2.657 4,267,598 2.6484 0.43%
2010-07-28 0 6.900 6.900 6.910 6.700 6.910 1,844,000 12,624,780 6.8464 2.645 2.645 2.649 2.568 2.649 4,810,177 2.6246 2.07%
2010-07-27 0 6.760 6.720 6.760 6.670 6.800 1,206,000 8,162,720 6.7684 2.591 2.576 2.591 2.557 2.607 3,145,919 2.5947 -0.44%
2010-07-26 0 6.790 6.770 6.790 6.660 6.800 2,086,000 14,065,900 6.7430 2.603 2.595 2.603 2.553 2.607 5,441,448 2.5850 1.65%
2010-07-23 0 6.680 6.670 6.710 6.590 6.730 1,948,000 13,012,240 6.6798 2.561 2.557 2.572 2.526 2.580 5,081,467 2.5607 1.83%
2010-07-22 0 6.560 6.540 6.560 6.450 6.580 1,264,000 8,252,240 6.5287 2.515 2.507 2.515 2.473 2.522 3,297,215 2.5028 1.55%
2010-07-21 0 6.460 6.470 6.480 6.350 6.550 3,572,000 23,186,860 6.4913 2.476 2.480 2.484 2.434 2.511 9,317,762 2.4885 1.89%
2010-07-20 0 6.340 6.340 6.350 5.750 6.370 3,010,000 18,652,700 6.1969 2.430 2.430 2.434 2.204 2.442 7,851,753 2.3756 10.07%
2010-07-19 0 5.760 5.760 5.780 5.640 5.790 358,000 2,058,960 5.7513 2.208 2.208 2.216 2.162 2.220 933,863 2.2048 0.70%
2010-07-16 0 5.720 5.680 5.730 5.650 5.730 244,000 1,389,860 5.6961 2.193 2.177 2.197 2.166 2.197 636,488 2.1836 1.78%
2010-07-15 0 5.620 5.600 5.790 5.620 5.740 324,000 1,832,560 5.6560 2.154 2.147 2.220 2.154 2.200 845,172 2.1683 -1.06%
2010-07-14 0 5.680 5.650 5.680 5.650 5.790 434,000 2,471,380 5.6944 2.177 2.166 2.177 2.166 2.220 1,132,113 2.1830 -0.35%
2010-07-13 0 5.700 5.690 5.700 5.690 5.800 432,000 2,465,300 5.7067 2.185 2.181 2.185 2.181 2.223 1,126,896 2.1877 -1.72%
2010-07-12 0 5.800 5.750 5.800 5.720 5.850 104,000 603,000 5.7981 2.223 2.204 2.223 2.193 2.243 271,290 2.2227 1.05%
2010-07-09 0 5.740 5.720 5.740 5.600 5.750 120,000 686,060 5.7172 2.200 2.193 2.200 2.147 2.204 313,027 2.1917 2.32%
2010-07-08 0 5.610 5.600 5.690 5.610 5.730 222,000 1,250,200 5.6315 2.151 2.147 2.181 2.151 2.197 579,099 2.1589 -0.71%
2010-07-07 0 5.650 5.640 5.660 5.650 5.730 508,000 2,886,000 5.6811 2.166 2.162 2.170 2.166 2.197 1,325,146 2.1779 -2.08%
2010-07-06 0 5.770 5.750 5.770 5.520 5.770 158,000 898,720 5.6881 2.212 2.204 2.212 2.116 2.212 412,152 2.1806 1.41%
2010-07-05 0 5.690 5.630 5.700 5.600 5.760 258,000 1,466,760 5.6851 2.181 2.158 2.185 2.147 2.208 673,007 2.1794 -1.22%
2010-07-02 0 5.760 5.730 5.760 5.730 5.870 451,000 2,615,980 5.8004 2.208 2.197 2.208 2.197 2.250 1,176,459 2.2236 -2.04%
2010-06-30 0 5.880 5.870 5.880 5.820 6.050 698,000 4,116,500 5.8976 2.254 2.250 2.254 2.231 2.319 1,820,772 2.2609 0.34%
2010-06-29 0 5.860 5.860 5.890 5.850 5.930 612,000 3,609,200 5.8974 2.246 2.246 2.258 2.243 2.273 1,596,436 2.2608 0.17%
2010-06-28 0 5.850 5.800 5.850 5.800 5.870 148,000 864,920 5.8441 2.243 2.223 2.243 2.223 2.250 386,066 2.2403 0.86%
2010-06-25 0 5.800 5.800 5.830 5.760 5.850 246,000 1,433,220 5.8261 2.223 2.223 2.235 2.208 2.243 641,705 2.2335 -0.51%
2010-06-24 0 5.830 5.710 5.840 5.730 5.870 162,000 944,440 5.8299 2.235 2.189 2.239 2.197 2.250 422,586 2.2349 -1.35%
2010-06-23 0 5.910 5.890 5.930 5.820 5.980 288,000 1,694,600 5.8840 2.266 2.258 2.273 2.231 2.292 751,264 2.2557 -1.17%
2010-06-22 0 5.980 5.960 5.980 5.900 5.980 404,000 2,400,340 5.9414 2.292 2.285 2.292 2.262 2.292 1,053,857 2.2777 0.34%
2010-06-21 0 5.960 5.960 5.970 5.900 5.980 1,236,000 7,350,840 5.9473 2.285 2.285 2.289 2.262 2.292 3,224,175 2.2799 1.88%
2010-06-18 0 5.850 5.850 5.880 5.770 5.900 566,000 3,310,600 5.8491 2.243 2.243 2.254 2.212 2.262 1,476,443 2.2423 1.39%
2010-06-17 0 5.770 5.760 5.780 5.700 5.810 620,000 3,571,420 5.7604 2.212 2.208 2.216 2.185 2.227 1,617,305 2.2083 -0.69%
2010-06-15 0 5.810 5.760 5.810 5.630 5.810 1,960,000 11,261,420 5.7456 2.227 2.208 2.227 2.158 2.227 5,112,770 2.2026 3.38%
2010-06-14 0 5.620 5.610 5.630 5.590 5.630 1,156,000 6,497,440 5.6206 2.154 2.151 2.158 2.143 2.158 3,015,491 2.1547 0.72%
2010-06-11 0 5.580 5.550 5.570 5.520 5.600 372,000 2,068,360 5.5601 2.139 2.128 2.135 2.116 2.147 970,383 2.1315 2.01%
2010-06-10 0 5.470 5.470 5.500 5.350 5.690 500,000 2,766,500 5.5330 2.097 2.097 2.108 2.051 2.181 1,304,278 2.1211 2.43%
2010-06-09 0 5.340 5.340 5.380 5.330 5.380 174,000 933,520 5.3651 2.047 2.047 2.062 2.043 2.062 453,889 2.0567 0.38%
2010-06-08 0 5.320 5.320 5.350 5.230 5.360 468,000 2,479,520 5.2981 2.039 2.039 2.051 2.005 2.055 1,220,804 2.0311 -0.19%
2010-06-07 0 5.330 5.330 5.350 5.280 5.350 430,000 2,285,040 5.3140 2.043 2.043 2.051 2.024 2.051 1,121,679 2.0372 -1.48%
2010-06-04 0 5.410 5.410 5.430 5.280 5.420 214,000 1,155,140 5.3979 2.074 2.074 2.082 2.024 2.078 558,231 2.0693 0.19%
2010-06-03 0 5.400 5.400 5.430 5.390 5.470 178,000 967,400 5.4348 2.070 2.070 2.082 2.066 2.097 464,323 2.0835 0.37%
2010-06-02 0 5.380 5.380 5.420 5.280 5.490 772,000 4,144,780 5.3689 2.062 2.062 2.078 2.024 2.105 2,013,805 2.0582 -2.18%
2010-06-01 0 5.500 5.480 5.530 5.440 5.700 442,004 2,472,682 5.5943 2.108 2.101 2.120 2.085 2.185 1,152,992 2.1446 -3.85%
2010-05-31 0 5.720 5.700 5.740 5.360 5.750 820,000 4,544,960 5.5426 2.193 2.185 2.200 2.055 2.204 2,139,016 2.1248 6.52%
2010-05-28 0 5.370 5.340 5.390 5.140 5.400 1,688,000 8,896,020 5.2702 2.059 2.047 2.066 1.970 2.070 4,403,242 2.0203 6.97%
2010-05-27 0 5.020 5.010 5.090 4.980 5.250 2,163,000 10,934,440 5.0552 1.924 1.921 1.951 1.909 2.013 5,642,307 1.9379 -3.46%
2010-05-26 0 5.200 5.190 5.200 4.960 5.290 2,195,000 11,219,180 5.1112 1.993 1.990 1.993 1.901 2.028 5,725,780 1.9594 5.05%
2010-05-25 0 4.950 5.000 5.050 4.920 5.200 830,000 4,198,280 5.0582 1.898 1.917 1.936 1.886 1.993 2,165,101 1.9391 -4.62%
2010-05-24 0 5.190 5.190 5.200 5.140 5.300 1,934,000 10,071,220 5.2075 1.990 1.990 1.993 1.970 2.032 5,044,947 1.9963 0.78%
2010-05-20 0 5.150 5.150 5.180 4.970 5.800 3,114,000 16,206,640 5.2044 1.974 1.974 1.986 1.905 2.223 8,123,043 1.9951 -8.36%
2010-05-19 0 5.620 5.620 5.700 5.580 5.920 1,123,000 6,408,630 5.7067 2.154 2.154 2.185 2.139 2.269 2,929,408 2.1877 -5.39%
2010-05-18 0 5.940 5.940 5.950 5.910 6.050 818,000 4,874,480 5.9590 2.277 2.277 2.281 2.266 2.319 2,133,799 2.2844 -1.82%
2010-05-17 0 6.050 6.020 6.060 6.020 6.150 690,000 4,183,520 6.0631 2.319 2.308 2.323 2.308 2.358 1,799,904 2.3243 -2.73%
2010-05-14 0 6.220 6.200 6.220 6.220 6.280 230,000 1,437,240 6.2489 2.384 2.377 2.384 2.384 2.407 599,968 2.3955 -0.00%
2010-05-13 0 6.290 6.260 6.290 6.230 6.290 376,000 2,352,340 6.2562 2.384 2.373 2.384 2.362 2.384 991,855 2.3717 1.45%
2010-05-12 0 6.200 6.170 6.200 6.160 6.320 564,000 3,493,780 6.1946 2.350 2.339 2.350 2.335 2.396 1,487,783 2.3483 -1.59%
2010-05-11 0 6.300 6.280 6.320 6.250 6.430 914,000 5,789,880 6.3347 2.388 2.381 2.396 2.369 2.438 2,411,052 2.4014 -0.32%
2010-05-10 0 6.320 6.310 6.320 6.090 6.330 866,000 5,395,800 6.2307 2.396 2.392 2.396 2.309 2.400 2,284,432 2.3620 4.64%
2010-05-07 0 6.040 6.020 6.040 5.900 6.200 1,444,000 8,750,840 6.0601 2.290 2.282 2.290 2.237 2.350 3,809,146 2.2973 -1.15%
2010-05-06 0 6.110 6.100 6.150 5.920 6.400 1,370,000 8,489,640 6.1968 2.316 2.312 2.331 2.244 2.426 3,613,940 2.3491 -4.23%
2010-05-05 0 6.380 6.350 6.380 6.200 6.430 602,000 3,793,800 6.3020 2.419 2.407 2.419 2.350 2.438 1,588,023 2.3890 -0.31%
2010-05-04 0 6.400 6.390 6.400 6.370 6.600 1,336,000 8,577,180 6.4200 2.426 2.422 2.426 2.415 2.502 3,524,251 2.4338 1.75%
2010-05-03 0 6.290 6.300 6.320 6.150 6.400 2,862,000 18,010,820 6.2931 2.384 2.388 2.396 2.331 2.426 7,549,706 2.3856 -3.08%
2010-04-30 0 6.490 6.490 6.510 6.410 6.850 2,056,000 13,453,080 6.5433 2.460 2.460 2.468 2.430 2.597 5,423,549 2.4805 -2.11%
2010-04-29 0 6.630 6.620 6.630 6.320 6.830 1,112,000 7,414,500 6.6677 2.513 2.510 2.513 2.396 2.589 2,933,359 2.5276 -2.07%
2010-04-28 0 6.770 6.760 6.770 6.720 6.850 1,694,000 11,451,340 6.7599 2.566 2.563 2.566 2.547 2.597 4,468,624 2.5626 -2.03%
2010-04-27 0 6.910 6.910 6.920 6.810 7.000 1,566,000 10,850,320 6.9287 2.619 2.619 2.623 2.582 2.654 4,130,971 2.6266 -1.00%
2010-04-26 0 6.980 6.980 7.030 6.800 7.070 3,358,000 23,387,000 6.9646 2.646 2.646 2.665 2.578 2.680 8,858,111 2.6402 4.33%
2010-04-23 0 6.690 6.690 6.720 6.500 6.790 2,566,000 17,098,120 6.6633 2.536 2.536 2.547 2.464 2.574 6,768,884 2.5260 3.72%
2010-04-22 0 6.450 6.440 6.460 6.160 6.480 2,210,000 14,161,240 6.4078 2.445 2.441 2.449 2.335 2.456 5,829,787 2.4291 2.71%
2010-04-21 0 6.280 6.250 6.290 6.010 6.300 1,730,000 10,699,720 6.1848 2.381 2.369 2.384 2.278 2.388 4,563,589 2.3446 1.62%
2010-04-20 0 6.180 6.170 6.180 5.880 6.180 2,312,000 14,068,180 6.0849 2.343 2.339 2.343 2.229 2.343 6,098,854 2.3067 3.17%
2010-04-19 0 5.990 5.990 6.010 5.790 6.020 2,998,000 17,903,420 5.9718 2.271 2.271 2.278 2.195 2.282 7,908,462 2.2638 2.04%
2010-04-16 0 5.870 5.870 5.890 5.800 5.950 1,000,000 5,851,580 5.8516 2.225 2.225 2.233 2.199 2.256 2,637,913 2.2183 -1.34%
2010-04-15 0 5.950 5.950 5.970 5.840 6.110 4,172,000 25,013,380 5.9955 2.256 2.256 2.263 2.214 2.316 11,005,372 2.2728 2.59%
2010-04-14 0 5.800 5.780 5.790 5.400 5.800 4,920,000 27,948,740 5.6806 2.199 2.191 2.195 2.047 2.199 12,978,531 2.1535 7.41%
2010-04-13 0 5.400 5.400 5.420 5.230 5.440 1,454,000 7,795,140 5.3612 2.047 2.047 2.055 1.983 2.062 3,835,525 2.0324 2.27%
2010-04-12 0 5.280 5.300 5.310 5.200 5.300 2,203,000 11,608,270 5.2693 2.002 2.009 2.013 1.971 2.009 5,811,322 1.9975 0.38%
2010-04-09 0 5.260 5.260 5.290 5.180 5.350 2,340,000 12,227,020 5.2252 1.994 1.994 2.005 1.964 2.028 6,172,716 1.9808 1.15%
2010-04-08 0 5.200 5.190 5.200 5.000 5.280 5,294,000 27,255,900 5.1485 1.971 1.967 1.971 1.895 2.002 13,965,110 1.9517 1.36%
2010-04-07 0 5.130 5.130 5.150 5.030 5.300 3,558,000 18,333,640 5.1528 1.945 1.945 1.952 1.907 2.009 9,385,693 1.9534 -1.91%
2010-04-01 0 5.230 5.220 5.230 5.120 5.340 2,990,000 15,556,120 5.2027 1.983 1.979 1.983 1.941 2.024 7,887,359 1.9723 -2.61%
2010-03-31 0 5.370 5.370 5.390 5.320 5.440 1,112,000 5,974,440 5.3727 2.036 2.036 2.043 2.017 2.062 2,933,359 2.0367 -0.37%
2010-03-30 0 5.390 5.350 5.390 5.300 5.550 2,602,000 14,114,420 5.4245 2.043 2.028 2.043 2.009 2.104 6,863,849 2.0563 -2.36%
2010-03-29 0 5.520 5.490 5.520 5.390 5.550 3,020,000 16,574,220 5.4882 2.093 2.081 2.093 2.043 2.104 7,966,496 2.0805 2.22%
2010-03-26 0 5.400 5.390 5.400 5.300 5.430 2,038,000 10,999,840 5.3974 2.047 2.043 2.047 2.009 2.058 5,376,066 2.0461 2.66%
2010-03-25 0 5.260 5.260 5.270 5.200 5.320 1,092,000 5,731,820 5.2489 1.994 1.994 1.998 1.971 2.017 2,880,601 1.9898 0.77%
2010-03-24 0 5.220 5.210 5.230 5.190 5.260 924,000 4,828,540 5.2257 1.979 1.975 1.983 1.967 1.994 2,437,431 1.9810 0.00%
2010-03-23 0 5.220 5.210 5.230 5.200 5.390 1,788,000 9,447,160 5.2836 1.979 1.975 1.983 1.971 2.043 4,716,588 2.0030 -1.69%
2010-03-22 0 5.310 5.260 5.310 4.990 5.310 4,806,000 24,963,740 5.1943 2.013 1.994 2.013 1.892 2.013 12,677,808 1.9691 7.06%
2010-03-19 0 4.960 4.930 4.960 4.920 5.060 1,132,000 5,670,940 5.0097 1.880 1.869 1.880 1.865 1.918 2,986,117 1.8991 -1.98%
2010-03-18 0 5.060 5.060 5.090 4.980 5.100 728,000 3,674,900 5.0479 1.918 1.918 1.930 1.888 1.933 1,920,400 1.9136 0.00%
2010-03-17 0 5.060 5.050 5.060 5.020 5.100 1,056,000 5,335,580 5.0526 1.918 1.914 1.918 1.903 1.933 2,785,636 1.9154 -0.20%
2010-03-16 0 5.070 5.050 5.070 4.850 5.100 2,315,000 11,643,240 5.0295 1.922 1.914 1.922 1.839 1.933 6,106,768 1.9066 2.42%
2010-03-15 0 4.950 4.950 4.960 4.580 4.970 3,466,000 16,689,780 4.8153 1.876 1.876 1.880 1.736 1.884 9,143,005 1.8254 8.08%
2010-03-12 0 4.580 4.570 4.590 4.540 4.630 1,182,000 5,441,320 4.6035 1.736 1.732 1.740 1.721 1.755 3,118,013 1.7451 1.33%
2010-03-11 0 4.520 4.510 4.530 4.490 4.600 954,000 4,346,540 4.5561 1.713 1.710 1.717 1.702 1.744 2,516,569 1.7272 0.89%
2010-03-10 0 4.480 4.470 4.480 4.340 4.490 1,106,000 4,908,840 4.4384 1.698 1.695 1.698 1.645 1.702 2,917,531 1.6825 3.94%
2010-03-09 0 4.310 4.310 4.330 4.310 4.340 238,000 1,029,160 4.3242 1.634 1.634 1.641 1.634 1.645 627,823 1.6393 -0.69%
2010-03-08 0 4.340 4.330 4.340 4.320 4.370 260,000 1,129,800 4.3454 1.645 1.641 1.645 1.638 1.657 685,857 1.6473 0.00%
2010-03-05 0 4.340 4.330 4.360 4.300 4.360 150,000 648,840 4.3256 1.645 1.641 1.653 1.630 1.653 395,687 1.6398 0.93%
2010-03-04 0 4.300 4.300 4.320 4.290 4.380 404,000 1,746,780 4.3237 1.630 1.630 1.638 1.626 1.660 1,065,717 1.6391 -1.38%
2010-03-03 0 4.360 4.350 4.380 4.350 4.420 256,000 1,120,360 4.3764 1.653 1.649 1.660 1.649 1.676 675,306 1.6590 -0.46%
2010-03-02 0 4.380 4.370 4.380 4.330 4.390 240,000 1,049,100 4.3713 1.660 1.657 1.660 1.641 1.664 633,099 1.6571 -0.23%
2010-03-01 0 4.390 4.380 4.390 4.310 4.430 968,000 4,228,440 4.3682 1.664 1.660 1.664 1.634 1.679 2,553,500 1.6559 1.86%
2010-02-26 0 4.310 4.300 4.330 4.300 4.400 996,000 4,331,380 4.3488 1.634 1.630 1.641 1.630 1.668 2,627,361 1.6486 1.41%
2010-02-25 0 4.250 4.210 4.280 4.200 4.310 390,000 1,661,100 4.2592 1.611 1.596 1.622 1.592 1.634 1,028,786 1.6146 -1.16%
2010-02-24 0 4.300 4.290 4.320 4.290 4.330 300,000 1,292,200 4.3073 1.630 1.626 1.638 1.626 1.641 791,374 1.6329 -0.69%
2010-02-23 0 4.330 4.330 4.340 4.280 4.370 518,000 2,242,520 4.3292 1.641 1.641 1.645 1.622 1.657 1,366,439 1.6411 0.00%
2010-02-22 0 4.330 4.310 4.330 4.250 4.380 568,000 2,455,060 4.3223 1.641 1.634 1.641 1.611 1.660 1,498,334 1.6385 1.88%
2010-02-19 0 4.250 4.250 4.300 4.250 4.390 1,426,000 6,169,940 4.3267 1.611 1.611 1.630 1.611 1.664 3,761,664 1.6402 -1.85%
2010-02-18 0 4.330 4.330 4.360 4.320 4.440 878,000 3,836,340 4.3694 1.641 1.641 1.653 1.638 1.683 2,316,087 1.6564 1.88%
2010-02-17 0 4.250 4.210 4.280 4.040 4.320 1,068,000 4,471,100 4.1864 1.611 1.596 1.622 1.532 1.638 2,817,291 1.5870 6.25%
2010-02-12 0 4.000 3.980 4.000 3.930 4.000 210,000 835,220 3.9772 1.516 1.509 1.516 1.490 1.516 553,962 1.5077 2.56%
2010-02-11 0 3.900 3.850 4.040 3.850 4.010 732,000 2,882,560 3.9379 1.478 1.459 1.532 1.459 1.520 1,930,952 1.4928 0.00%
2010-02-10 0 3.900 3.900 3.930 3.850 3.940 84,000 327,720 3.9014 1.478 1.478 1.490 1.459 1.494 221,585 1.4790 1.30%
2010-02-09 0 3.850 3.880 3.910 3.840 3.980 626,000 2,434,800 3.8895 1.459 1.471 1.482 1.456 1.509 1,651,333 1.4744 -2.04%
2010-02-08 0 3.930 3.930 3.940 3.910 3.960 192,000 755,840 3.9367 1.490 1.490 1.494 1.482 1.501 506,479 1.4923 -0.25%
2010-02-05 0 3.940 3.940 3.960 3.920 4.000 322,000 1,273,280 3.9543 1.494 1.494 1.501 1.486 1.516 849,408 1.4990 -1.50%
2010-02-04 0 4.000 4.000 4.040 3.990 4.030 470,000 1,883,260 4.0069 1.516 1.516 1.532 1.513 1.528 1,239,819 1.5190 0.00%
2010-02-03 0 4.000 3.990 4.000 3.920 4.010 942,000 3,755,260 3.9865 1.516 1.513 1.516 1.486 1.520 2,484,914 1.5112 0.25%
2010-02-02 0 3.990 3.980 4.000 3.990 4.060 332,000 1,330,600 4.0078 1.513 1.509 1.516 1.513 1.539 875,787 1.5193 0.50%
2010-02-01 0 3.970 3.940 3.970 3.900 4.100 1,050,000 4,146,060 3.9486 1.505 1.494 1.505 1.478 1.554 2,769,808 1.4969 -0.75%
2010-01-29 0 4.000 3.990 4.020 3.960 4.040 840,000 3,356,120 3.9954 1.516 1.513 1.524 1.501 1.532 2,215,847 1.5146 0.00%
2010-01-28 0 4.000 3.990 4.000 3.850 4.230 1,810,000 7,242,780 4.0015 1.516 1.513 1.516 1.459 1.604 4,774,622 1.5169 -2.44%
2010-01-27 0 4.100 4.100 4.130 3.800 4.390 4,136,000 17,517,360 4.2353 1.554 1.554 1.566 1.441 1.664 10,910,407 1.6056 -4.21%
2010-01-26 0 4.280 4.260 4.280 4.240 4.340 1,730,000 7,410,500 4.2835 1.622 1.615 1.622 1.607 1.645 4,563,589 1.6238 1.18%
2010-01-25 0 4.230 4.230 4.250 4.120 4.320 470,000 1,977,840 4.2082 1.604 1.604 1.611 1.562 1.638 1,239,819 1.5953 0.71%
2010-01-22 0 4.200 4.190 4.220 4.050 4.290 2,324,000 9,686,960 4.1682 1.592 1.588 1.600 1.535 1.626 6,130,509 1.5801 -1.18%
2010-01-21 0 4.250 4.240 4.280 4.240 4.350 1,372,000 5,855,680 4.2680 1.611 1.607 1.622 1.607 1.649 3,619,216 1.6179 -0.93%
2010-01-20 0 4.290 4.290 4.300 4.260 4.410 1,330,000 5,725,900 4.3052 1.626 1.626 1.630 1.615 1.672 3,508,424 1.6320 -0.23%
2010-01-19 0 4.300 4.300 4.340 4.200 4.400 2,776,000 11,976,660 4.3144 1.630 1.630 1.645 1.592 1.668 7,322,846 1.6355 -2.05%
2010-01-18 0 4.390 4.390 4.400 4.380 4.570 3,715,700 16,661,582 4.4841 1.664 1.664 1.668 1.660 1.732 9,801,692 1.6999 -4.15%
2010-01-15 0 4.580 4.570 4.590 4.500 4.650 4,196,000 19,332,680 4.6074 1.736 1.732 1.740 1.706 1.763 11,068,682 1.7466 3.39%
2010-01-14 0 4.430 4.430 4.450 4.280 4.550 6,268,000 27,928,260 4.4557 1.679 1.679 1.687 1.622 1.725 16,534,437 1.6891 3.99%
2010-01-13 0 4.260 4.260 4.290 4.000 4.490 4,228,000 17,850,880 4.2221 1.615 1.615 1.626 1.516 1.702 11,153,095 1.6005 2.90%
2010-01-12 0 4.140 4.100 4.140 4.000 4.140 1,136,000 4,627,000 4.0731 1.569 1.554 1.569 1.516 1.569 2,996,669 1.5440 3.50%
2010-01-11 0 4.000 4.000 4.070 4.000 4.150 3,318,000 13,592,940 4.0967 1.516 1.516 1.543 1.516 1.573 8,752,594 1.5530 0.25%
2010-01-08 0 3.990 3.970 4.000 3.950 4.040 574,000 2,294,500 3.9974 1.513 1.505 1.516 1.497 1.532 1,514,162 1.5154 0.00%
2010-01-07 0 3.990 3.950 3.990 3.950 4.060 910,000 3,644,280 4.0047 1.513 1.497 1.513 1.497 1.539 2,400,501 1.5181 -2.68%
2010-01-06 0 4.100 4.060 4.090 4.060 4.250 3,168,000 13,191,956 4.1641 1.554 1.539 1.550 1.539 1.611 8,356,907 1.5786 -2.38%
2010-01-05 0 4.200 4.190 4.200 4.000 4.230 5,570,000 23,162,680 4.1585 1.592 1.588 1.592 1.516 1.604 14,693,174 1.5764 5.00%
2010-01-04 0 4.000 3.930 4.000 3.800 4.000 3,578,000 13,972,160 3.9050 1.516 1.490 1.516 1.441 1.516 9,438,452 1.4803 6.38%
2009-12-31 0 3.760 3.760 3.780 3.760 3.810 158,000 598,160 3.7858 1.425 1.425 1.433 1.425 1.444 416,790 1.4352 -1.05%
2009-12-30 0 3.800 3.800 3.820 3.780 3.850 898,000 3,423,220 3.8120 1.441 1.441 1.448 1.433 1.459 2,368,846 1.4451 0.00%
2009-12-29 0 3.800 3.800 3.810 3.800 3.880 690,000 2,660,060 3.8552 1.441 1.441 1.444 1.441 1.471 1,820,160 1.4614 -0.52%
2009-12-28 0 3.820 3.810 3.820 3.780 3.850 2,060,000 7,857,140 3.8141 1.448 1.444 1.448 1.433 1.459 5,434,100 1.4459 1.06%
2009-12-24 0 3.780 3.780 3.800 3.710 3.800 482,000 1,821,700 3.7795 1.433 1.433 1.441 1.406 1.441 1,271,474 1.4327 1.34%
2009-12-23 0 3.730 3.660 3.730 3.480 3.730 1,468,100 5,279,792 3.5963 1.414 1.387 1.414 1.319 1.414 3,872,720 1.3633 5.07%
2009-12-22 0 3.550 3.550 3.580 3.550 3.650 492,000 1,770,520 3.5986 1.346 1.346 1.357 1.346 1.384 1,297,853 1.3642 0.00%
2009-12-21 0 3.550 3.530 3.550 3.500 3.600 862,000 3,062,920 3.5533 1.346 1.338 1.346 1.327 1.365 2,273,881 1.3470 1.43%
2009-12-18 0 3.500 3.480 3.500 3.500 3.700 472,000 1,668,680 3.5353 1.327 1.319 1.327 1.327 1.403 1,245,095 1.3402 -6.67%
2009-12-17 0 3.750 3.730 3.750 3.720 3.800 277,219 1,042,173 3.7594 1.422 1.414 1.422 1.410 1.441 731,280 1.4251 0.00%
2009-12-16 0 3.750 3.750 3.770 3.750 3.810 490,830 1,860,732 3.7910 1.422 1.422 1.429 1.422 1.444 1,294,767 1.4371 -0.53%
2009-12-15 0 3.770 3.760 3.770 3.770 3.830 1,160,000 4,401,080 3.7940 1.429 1.425 1.429 1.429 1.452 3,059,979 1.4383 -1.82%
2009-12-14 0 3.840 3.780 3.850 3.700 3.850 1,808,000 6,820,840 3.7726 1.456 1.433 1.459 1.403 1.459 4,769,346 1.4301 1.59%
2009-12-11 0 3.780 3.740 3.780 3.710 3.820 1,268,000 4,793,800 3.7806 1.433 1.418 1.433 1.406 1.448 3,344,873 1.4332 1.89%
2009-12-10 0 3.710 3.710 3.730 3.700 3.840 714,000 2,660,080 3.7256 1.406 1.406 1.414 1.403 1.456 1,883,470 1.4123 -1.33%
2009-12-09 0 3.760 3.760 3.790 3.750 3.840 524,000 1,977,960 3.7747 1.425 1.425 1.437 1.422 1.456 1,382,266 1.4310 -1.05%
2009-12-08 0 3.800 3.780 3.800 3.770 3.890 1,150,000 4,390,900 3.8182 1.441 1.433 1.441 1.429 1.475 3,033,600 1.4474 -1.30%
2009-12-07 0 3.850 3.830 3.850 3.780 3.880 580,000 2,231,540 3.8475 1.459 1.452 1.459 1.433 1.471 1,529,989 1.4585 1.85%
2009-12-04 0 3.780 3.780 3.810 3.780 3.860 596,000 2,265,100 3.8005 1.433 1.433 1.444 1.433 1.463 1,572,196 1.4407 -1.82%
2009-12-03 0 3.850 3.850 3.860 3.850 3.950 926,000 3,612,920 3.9016 1.459 1.459 1.463 1.459 1.497 2,442,707 1.4791 -1.28%
2009-12-02 0 3.900 3.890 3.910 3.890 3.960 1,056,000 4,144,400 3.9246 1.478 1.475 1.482 1.475 1.501 2,785,636 1.4878 0.00%
2009-12-01 0 3.900 3.880 3.900 3.880 3.940 908,000 3,542,300 3.9012 1.478 1.471 1.478 1.471 1.494 2,395,225 1.4789 0.52%
2009-11-30 0 3.880 3.860 3.890 3.670 3.880 1,718,000 6,469,820 3.7659 1.471 1.463 1.475 1.391 1.471 4,531,934 1.4276 9.60%
2009-11-27 0 3.540 3.530 3.550 3.300 3.710 2,994,000 10,585,160 3.5355 1.342 1.338 1.346 1.251 1.406 7,897,911 1.3402 -4.84%
2009-11-26 0 3.720 3.690 3.720 3.690 3.890 896,000 3,377,080 3.7691 1.410 1.399 1.410 1.399 1.475 2,363,570 1.4288 -4.86%
2009-11-25 0 3.910 3.860 3.910 3.760 3.950 1,282,000 4,962,460 3.8709 1.482 1.463 1.482 1.425 1.497 3,381,804 1.4674 -1.51%
2009-11-24 0 3.970 3.930 3.970 3.910 4.070 1,598,000 6,366,940 3.9843 1.505 1.490 1.505 1.482 1.543 4,215,385 1.5104 -0.75%
2009-11-23 0 4.000 3.990 4.010 3.980 4.200 4,234,000 17,390,460 4.1073 1.516 1.513 1.520 1.509 1.592 11,168,922 1.5570 -3.15%
2009-11-20 0 4.130 4.090 4.130 4.080 4.180 1,588,000 6,550,420 4.1249 1.566 1.550 1.566 1.547 1.585 4,189,005 1.5637 -0.24%
2009-11-19 0 4.140 4.130 4.140 3.990 4.190 2,248,000 9,273,040 4.1250 1.569 1.566 1.569 1.513 1.588 5,930,028 1.5637 3.76%
2009-11-18 0 3.990 3.950 3.990 3.900 4.200 2,116,000 8,485,500 4.0102 1.513 1.497 1.513 1.478 1.592 5,581,823 1.5202 -3.86%
2009-11-17 0 4.150 4.150 4.160 4.060 4.240 4,732,000 19,507,160 4.1224 1.573 1.573 1.577 1.539 1.607 12,482,603 1.5627 1.22%
2009-11-16 0 4.100 4.080 4.100 3.650 4.140 13,486,000 53,822,500 3.9910 1.554 1.547 1.554 1.384 1.569 35,574,891 1.5129 13.26%
2009-11-13 0 3.620 3.590 3.620 3.190 3.660 11,094,000 38,549,180 3.4748 1.372 1.361 1.372 1.209 1.387 29,265,004 1.3172 13.84%
2009-11-12 0 3.180 3.180 3.190 3.140 3.210 1,134,000 3,606,980 3.1808 1.205 1.205 1.209 1.190 1.217 2,991,393 1.2058 0.00%
2009-11-11 0 3.180 3.140 3.180 3.000 3.230 4,824,000 15,235,820 3.1583 1.205 1.190 1.205 1.137 1.224 12,725,291 1.1973 6.00%
2009-11-10 0 3.000 2.910 3.010 2.800 3.000 2,038,000 5,909,660 2.8997 1.137 1.103 1.141 1.061 1.137 5,376,066 1.0993 6.38%
2009-11-09 0 2.820 2.820 2.840 2.820 2.980 2,194,000 6,328,460 2.8844 1.069 1.069 1.077 1.069 1.130 5,787,580 1.0935 -4.73%
2009-11-06 0 2.960 2.920 2.960 2.920 3.090 2,504,000 7,468,640 2.9827 1.122 1.107 1.122 1.107 1.171 6,605,333 1.1307 -1.99%
2009-11-05 0 3.020 3.020 3.030 2.900 3.110 2,894,000 8,768,880 3.0300 1.145 1.145 1.149 1.099 1.179 7,634,119 1.1486 -1.31%
2009-11-04 0 3.060 3.060 3.070 3.050 3.130 2,464,000 7,606,880 3.0872 1.160 1.160 1.164 1.156 1.187 6,499,817 1.1703 0.00%
2009-11-03 0 3.060 3.050 3.060 3.000 3.200 4,854,000 15,044,240 3.0993 1.160 1.156 1.160 1.137 1.213 12,804,428 1.1749 3.03%
2009-11-02 0 2.970 2.960 2.970 2.650 2.990 4,916,000 14,120,640 2.8724 1.126 1.122 1.126 1.005 1.133 12,967,979 1.0889 10.00%
2009-10-30 0 2.700 2.700 2.730 2.570 2.740 2,268,000 6,024,840 2.6565 1.024 1.024 1.035 0.974 1.039 5,982,786 1.0070 7.57%
2009-10-29 0 2.510 2.500 2.510 2.480 2.570 1,490,000 3,739,960 2.5100 0.952 0.948 0.952 0.940 0.974 3,930,490 0.9515 -1.95%
2009-10-28 0 2.560 2.540 2.560 2.480 2.560 2,460,000 6,215,180 2.5265 0.970 0.963 0.970 0.940 0.970 6,489,265 0.9578 1.99%
2009-10-27 0 2.510 2.500 2.510 2.360 2.530 2,518,000 6,222,540 2.4712 0.952 0.948 0.952 0.895 0.959 6,642,264 0.9368 6.36%
2009-10-23 0 2.360 2.360 2.380 2.360 2.470 2,142,000 5,166,380 2.4119 0.895 0.895 0.902 0.895 0.936 5,650,409 0.9143 -2.48%
2009-10-22 0 2.420 2.390 2.420 2.160 2.520 4,110,000 9,481,580 2.3070 0.917 0.906 0.917 0.819 0.955 10,841,821 0.8745 10.00%
2009-10-21 0 2.200 2.140 2.200 2.140 2.200 1,502,000 3,234,040 2.1532 0.834 0.811 0.834 0.811 0.834 3,962,145 0.8162 2.33%
2009-10-20 0 2.150 2.140 2.170 2.130 2.200 1,142,000 2,471,280 2.1640 0.815 0.811 0.823 0.807 0.834 3,012,496 0.8203 -1.83%
2009-10-19 0 2.190 2.180 2.190 2.140 2.200 2,214,000 4,828,600 2.1809 0.830 0.826 0.830 0.811 0.834 5,840,339 0.8268 2.34%
2009-10-16 0 2.140 2.110 2.150 2.050 2.160 2,680,000 5,656,720 2.1107 0.811 0.800 0.815 0.777 0.819 7,069,606 0.8001 3.88%
2009-10-15 0 2.060 2.060 2.090 1.880 2.100 3,700,000 7,571,580 2.0464 0.781 0.781 0.792 0.713 0.796 9,760,277 0.7758 8.42%
2009-10-14 0 1.900 1.900 1.920 1.900 1.910 686,000 1,305,900 1.9036 0.720 0.720 0.728 0.720 0.724 1,809,608 0.7216 0.00%
2009-10-13 0 1.900 1.890 1.910 1.890 1.900 724,000 1,375,500 1.8999 0.720 0.716 0.724 0.716 0.720 1,909,849 0.7202 0.00%
2009-10-12 0 1.900 1.890 1.920 1.900 1.930 290,000 553,180 1.9075 0.720 0.716 0.728 0.720 0.732 764,995 0.7231 0.00%
2009-10-09 0 1.900 1.890 1.900 1.890 1.930 914,000 1,739,800 1.9035 0.720 0.716 0.720 0.716 0.732 2,411,052 0.7216 0.00%
2009-10-08 0 1.900 1.880 1.910 1.870 1.900 666,000 1,257,960 1.8888 0.720 0.713 0.724 0.709 0.720 1,756,850 0.7160 1.60%
2009-10-07 0 1.870 1.860 1.890 1.850 1.910 750,000 1,408,340 1.8778 0.709 0.705 0.716 0.701 0.724 1,978,435 0.7118 1.08%
2009-10-06 0 1.850 1.820 1.860 1.850 1.890 128,000 238,120 1.8603 0.701 0.690 0.705 0.701 0.716 337,653 0.7052 -2.12%
2009-10-05 0 1.890 1.880 1.900 1.880 1.890 172,000 323,860 1.8829 0.716 0.713 0.720 0.713 0.716 453,721 0.7138 -0.53%
2009-10-02 0 1.900 1.820 1.900 1.920 1.920 6,000 11,520 1.9200 0.720 0.690 0.720 0.728 0.728 15,827 0.7278 -1.55%
2009-09-30 0 1.930 1.910 1.930 - - 10,000 19,200 1.9200 0.732 0.724 0.732 - - 26,379 0.7278 0.00%
2009-09-29 0 1.930 1.930 1.950 1.880 1.920 126,000 239,420 1.9002 0.732 0.732 0.739 0.713 0.728 332,377 0.7203 2.66%
2009-09-28 0 1.880 1.850 1.880 1.880 1.890 218,000 411,040 1.8855 0.713 0.701 0.713 0.713 0.716 575,065 0.7148 -1.57%
2009-09-25 0 1.910 1.890 1.910 1.890 1.930 1,240,000 2,364,380 1.9068 0.724 0.716 0.724 0.716 0.732 3,271,012 0.7228 0.53%
2009-09-24 0 1.900 1.840 1.900 1.850 1.900 334,000 621,000 1.8593 0.720 0.698 0.720 0.701 0.720 881,063 0.7048 0.53%
2009-09-23 0 1.890 1.880 1.900 1.890 1.900 568,000 1,076,020 1.8944 0.716 0.713 0.720 0.716 0.720 1,498,334 0.7181 -0.53%
2009-09-22 0 1.900 1.890 1.900 1.890 1.900 524,000 990,800 1.8908 0.720 0.716 0.720 0.716 0.720 1,382,266 0.7168 0.53%
2009-09-21 0 1.890 1.880 1.890 1.880 1.900 468,000 884,640 1.8903 0.716 0.713 0.716 0.713 0.720 1,234,543 0.7166 0.53%
2009-09-18 0 1.880 1.880 1.900 1.880 1.910 122,000 231,280 1.8957 0.713 0.713 0.720 0.713 0.724 321,825 0.7187 -1.05%
2009-09-17 0 1.900 1.880 1.900 1.880 1.900 448,000 845,080 1.8863 0.720 0.713 0.720 0.713 0.720 1,181,785 0.7151 1.06%
2009-09-16 0 1.880 1.880 1.900 1.880 1.920 412,000 778,700 1.8900 0.713 0.713 0.720 0.713 0.728 1,086,820 0.7165 0.53%
2009-09-15 0 1.870 1.850 1.870 1.880 1.880 10,000 18,800 1.8800 0.709 0.701 0.709 0.713 0.713 26,379 0.7127 -0.53%
2009-09-14 0 1.880 1.850 1.880 1.850 1.900 386,000 718,860 1.8623 0.713 0.701 0.713 0.701 0.720 1,018,234 0.7060 -1.05%
2009-09-11 0 1.900 1.890 1.920 1.900 1.920 970,000 1,845,340 1.9024 0.720 0.716 0.728 0.720 0.728 2,558,775 0.7212 -0.52%
2009-09-10 0 1.940 1.930 1.950 1.920 2.030 980,000 1,903,900 1.9428 0.724 0.720 0.728 0.717 0.758 2,625,759 0.7251 -3.00%
2009-09-09 0 2.000 1.980 2.000 1.960 2.030 940,000 1,865,800 1.9849 0.746 0.739 0.746 0.732 0.758 2,518,585 0.7408 1.01%
2009-09-08 0 1.980 1.910 1.980 1.880 1.980 496,000 961,780 1.9391 0.739 0.713 0.739 0.702 0.739 1,328,956 0.7237 4.76%
2009-09-07 0 1.890 1.870 1.900 1.850 1.890 854,000 1,593,500 1.8659 0.705 0.698 0.709 0.690 0.705 2,288,161 0.6964 2.72%
2009-09-04 0 1.840 1.790 1.850 1.820 1.840 50,000 91,800 1.8360 0.687 0.668 0.690 0.679 0.687 133,967 0.6852 1.10%
2009-09-03 0 1.820 1.790 1.840 1.750 1.820 428,000 753,560 1.7607 0.679 0.668 0.687 0.653 0.679 1,146,760 0.6571 4.00%
2009-09-02 0 1.750 1.710 1.790 1.700 1.800 528,000 918,580 1.7397 0.653 0.638 0.668 0.634 0.672 1,414,695 0.6493 -4.37%
2009-09-01 0 1.830 1.820 1.850 1.800 1.850 526,000 959,460 1.8241 0.683 0.679 0.690 0.672 0.690 1,409,336 0.6808 1.10%
2009-08-31 0 1.810 1.800 1.890 1.800 1.900 1,872,000 3,436,220 1.8356 0.676 0.672 0.705 0.672 0.709 5,015,736 0.6851 0.00%
2009-08-28 0 1.810 1.800 1.850 1.800 1.880 1,032,000 1,882,120 1.8238 0.676 0.672 0.690 0.672 0.702 2,765,085 0.6807 -3.72%
2009-08-27 0 1.880 1.870 1.980 1.880 2.050 986,000 1,917,560 1.9448 0.702 0.698 0.739 0.702 0.765 2,641,835 0.7258 -8.29%
2009-08-26 0 2.050 2.050 2.080 2.010 2.100 556,000 1,142,440 2.0547 0.765 0.765 0.776 0.750 0.784 1,489,716 0.7669 -1.91%
2009-08-25 0 2.090 2.050 2.090 2.040 2.200 932,000 1,936,400 2.0777 0.780 0.765 0.780 0.761 0.821 2,497,150 0.7754 0.48%
2009-08-24 0 2.080 2.050 2.080 2.000 2.170 1,886,000 3,963,720 2.1017 0.776 0.765 0.776 0.746 0.810 5,053,246 0.7844 7.77%
2009-08-21 0 1.930 1.920 1.930 1.890 1.930 308,000 591,040 1.9190 0.720 0.717 0.720 0.705 0.720 825,239 0.7162 1.58%
2009-08-20 0 1.900 1.870 1.900 1.850 1.900 428,000 806,220 1.8837 0.709 0.698 0.709 0.690 0.709 1,146,760 0.7030 2.70%
2009-08-19 0 1.850 1.820 1.850 1.800 1.860 452,000 824,900 1.8250 0.690 0.679 0.690 0.672 0.694 1,211,064 0.6811 6.32%
2009-08-18 0 1.740 1.740 1.800 1.680 1.800 264,000 451,920 1.7118 0.649 0.649 0.672 0.627 0.672 707,347 0.6389 -3.33%
2009-08-17 0 1.800 1.730 1.800 1.740 1.860 544,000 990,500 1.8208 0.672 0.646 0.672 0.649 0.694 1,457,564 0.6796 0.00%
2009-08-14 0 1.800 1.780 1.800 1.800 1.840 296,000 536,820 1.8136 0.672 0.664 0.672 0.672 0.687 793,086 0.6769 -1.64%
2009-08-13 0 1.830 1.810 1.830 1.820 1.880 706,000 1,296,540 1.8365 0.683 0.676 0.683 0.679 0.702 1,891,618 0.6854 -0.54%
2009-08-12 0 1.840 1.830 1.860 1.830 1.870 996,000 1,841,000 1.8484 0.687 0.683 0.694 0.683 0.698 2,668,629 0.6899 -1.08%
2009-08-11 0 1.860 1.860 1.910 1.850 1.950 1,894,000 3,614,500 1.9084 0.694 0.694 0.713 0.690 0.728 5,074,681 0.7123 -2.11%
2009-08-10 0 1.900 1.860 1.900 1.740 1.980 5,470,000 10,061,140 1.8393 0.709 0.694 0.709 0.649 0.739 14,656,022 0.6865 9.20%
2009-08-07 0 1.740 1.730 1.740 1.710 1.750 992,000 1,714,280 1.7281 0.649 0.646 0.649 0.638 0.653 2,657,911 0.6450 3.57%
2009-08-06 0 1.680 1.680 1.700 1.640 1.720 1,180,000 1,974,900 1.6736 0.627 0.627 0.634 0.612 0.642 3,161,628 0.6246 2.44%
2009-08-05 0 1.640 1.600 1.640 1.510 1.640 890,000 1,416,240 1.5913 0.612 0.597 0.612 0.564 0.612 2,384,618 0.5939 6.49%
2009-08-04 0 1.540 1.500 1.540 1.480 1.550 588,000 894,600 1.5214 0.575 0.560 0.575 0.552 0.578 1,575,455 0.5678 5.48%
2009-08-03 0 1.460 1.460 1.480 1.400 1.480 414,000 599,060 1.4470 0.545 0.545 0.552 0.523 0.552 1,109,249 0.5401 -1.35%
2009-07-31 0 1.480 1.430 1.480 1.430 1.480 244,000 356,020 1.4591 0.552 0.534 0.552 0.534 0.552 653,760 0.5446 0.00%
2009-07-30 0 1.480 1.450 1.480 1.420 1.480 126,000 183,660 1.4576 0.552 0.541 0.552 0.530 0.552 337,598 0.5440 0.00%
2009-07-29 0 1.480 1.480 1.500 1.480 1.490 468,000 695,340 1.4858 0.552 0.552 0.560 0.552 0.556 1,253,934 0.5545 0.00%
2009-07-28 0 1.480 1.460 1.500 1.430 1.500 206,000 299,820 1.4554 0.552 0.545 0.560 0.534 0.560 551,945 0.5432 -1.33%
2009-07-27 0 1.500 1.460 1.500 1.400 1.500 178,000 263,000 1.4775 0.560 0.545 0.560 0.523 0.560 476,924 0.5515 7.14%
2009-07-24 0 1.400 1.400 1.450 1.400 1.430 310,000 440,060 1.4195 0.523 0.523 0.541 0.523 0.534 830,597 0.5298 -2.10%
2009-07-23 0 1.430 1.420 1.440 1.420 1.470 316,000 454,120 1.4371 0.534 0.530 0.537 0.530 0.549 846,673 0.5364 -1.38%
2009-07-22 0 1.450 1.430 1.450 1.430 1.450 136,000 197,080 1.4491 0.541 0.534 0.541 0.534 0.541 364,391 0.5408 1.40%
2009-07-21 0 1.430 1.400 1.430 1.400 1.430 170,000 238,520 1.4031 0.534 0.523 0.534 0.523 0.534 455,489 0.5237 1.42%
2009-07-20 0 1.410 1.390 1.410 1.400 1.410 36,000 50,620 1.4061 0.526 0.519 0.526 0.523 0.526 96,456 0.5248 1.44%
2009-07-17 0 1.390 1.360 1.390 1.390 1.400 100,000 139,200 1.3920 0.519 0.508 0.519 0.519 0.523 267,935 0.5195 -3.47%
2009-07-16 0 1.440 1.420 1.450 1.400 1.450 42,000 59,900 1.4262 0.537 0.530 0.541 0.523 0.541 112,533 0.5323 -0.69%
2009-07-15 0 1.450 1.350 1.450 1.400 1.450 26,000 36,600 1.4077 0.541 0.504 0.541 0.523 0.541 69,663 0.5254 -2.03%
2009-07-14 0 1.480 1.350 1.480 1.570 1.570 30,000 47,100 1.5700 0.552 0.504 0.552 0.586 0.586 80,380 0.5860 5.71%
2009-07-13 0 1.400 1.310 1.400 - - 0 0 - 0.523 0.489 0.523 - - 0 - -3.45%
2009-07-10 0 1.450 1.390 1.450 1.380 1.450 20,000 28,300 1.4150 0.541 0.519 0.541 0.515 0.541 53,587 0.5281 5.07%
2009-07-09 0 1.380 1.330 1.380 1.360 1.380 56,000 76,280 1.3621 0.515 0.496 0.515 0.508 0.515 150,043 0.5084 0.00%
2009-07-08 0 1.380 1.360 1.450 1.380 1.380 40,000 55,200 1.3800 0.515 0.508 0.541 0.515 0.515 107,174 0.5151 0.00%
2009-07-07 0 1.380 1.370 1.410 1.380 1.380 200,000 276,000 1.3800 0.515 0.511 0.526 0.515 0.515 535,869 0.5151 0.00%
2009-07-06 0 1.380 1.330 1.420 1.380 1.390 348,000 481,240 1.3829 0.515 0.496 0.530 0.515 0.519 932,412 0.5161 0.00%
2009-07-03 0 1.380 1.330 1.400 - - 0 0 - 0.515 0.496 0.523 - - 0 - 0.00%
2009-07-02 0 1.380 1.300 1.400 1.380 1.410 206,000 286,600 1.3913 0.515 0.485 0.523 0.515 0.526 551,945 0.5193 -2.13%
2009-06-30 0 1.410 1.380 1.420 1.410 1.500 108,000 153,000 1.4167 0.526 0.515 0.530 0.526 0.560 289,369 0.5287 -1.40%
2009-06-29 0 1.430 1.380 1.430 1.450 1.450 10,000 14,500 1.4500 0.534 0.515 0.534 0.541 0.541 26,793 0.5412 0.70%
2009-06-26 0 1.420 1.410 1.420 1.410 1.420 132,000 187,040 1.4170 0.530 0.526 0.530 0.526 0.530 353,674 0.5288 0.00%
2009-06-25 0 1.420 1.420 1.450 1.420 1.450 114,000 164,100 1.4395 0.530 0.530 0.541 0.530 0.541 305,445 0.5372 0.00%
2009-06-24 0 1.420 1.390 1.470 1.390 1.420 152,000 214,700 1.4125 0.530 0.519 0.549 0.519 0.530 407,261 0.5272 1.43%
2009-06-23 0 1.400 1.400 1.430 1.390 1.400 206,000 288,060 1.3983 0.523 0.523 0.534 0.519 0.523 551,945 0.5219 0.00%
2009-06-22 0 1.400 1.380 1.400 1.400 1.530 1,360,000 1,907,200 1.4024 0.523 0.515 0.523 0.523 0.571 3,643,910 0.5234 0.00%
2009-06-19 0 1.400 1.390 1.420 1.350 1.430 964,000 1,349,660 1.4001 0.523 0.519 0.530 0.504 0.534 2,582,889 0.5225 7.69%
2009-06-18 0 1.300 1.300 1.380 1.280 1.360 398,000 521,840 1.3112 0.485 0.485 0.515 0.478 0.508 1,066,380 0.4894 -7.14%
2009-06-17 0 1.400 1.350 1.410 1.360 1.400 222,000 308,080 1.3877 0.523 0.504 0.526 0.508 0.523 594,815 0.5179 2.19%
2009-06-16 0 1.370 1.360 1.380 1.360 1.400 146,000 200,660 1.3744 0.511 0.508 0.515 0.508 0.523 391,185 0.5130 0.74%
2009-06-15 0 1.360 1.350 1.400 1.330 1.400 996,000 1,364,660 1.3701 0.508 0.504 0.523 0.496 0.523 2,668,629 0.5114 -2.86%
2009-06-12 0 1.400 1.360 1.400 1.300 1.410 1,680,000 2,300,580 1.3694 0.523 0.508 0.523 0.485 0.526 4,501,301 0.5111 1.45%
2009-06-11 0 1.380 1.370 1.380 1.360 1.400 262,000 363,020 1.3856 0.515 0.511 0.515 0.508 0.523 701,989 0.5171 0.73%
2009-06-10 0 1.370 1.360 1.370 1.370 1.400 136,000 188,920 1.3891 0.511 0.508 0.511 0.511 0.523 364,391 0.5185 -1.44%
2009-06-09 0 1.390 1.390 1.400 1.350 1.390 214,000 291,440 1.3619 0.519 0.519 0.523 0.504 0.519 573,380 0.5083 1.46%
2009-06-08 0 1.370 1.370 1.390 1.330 1.400 212,000 283,680 1.3381 0.511 0.511 0.519 0.496 0.523 568,021 0.4994 0.00%
2009-06-05 0 1.370 1.360 1.370 1.370 1.390 234,000 320,920 1.3715 0.511 0.508 0.511 0.511 0.519 626,967 0.5119 -1.44%
2009-06-04 0 1.390 1.390 1.400 1.390 1.390 100,000 139,000 1.3900 0.519 0.519 0.523 0.519 0.519 267,935 0.5188 0.00%
2009-06-03 0 1.390 1.390 1.450 1.360 1.470 1,006,000 1,422,840 1.4144 0.519 0.519 0.541 0.508 0.549 2,695,422 0.5279 0.72%
2009-06-02 0 1.380 1.390 1.420 1.380 1.480 734,000 1,044,260 1.4227 0.515 0.519 0.530 0.515 0.552 1,966,640 0.5310 -6.76%
2009-06-01 0 1.480 1.440 1.470 1.450 1.540 1,466,000 2,163,320 1.4757 0.552 0.537 0.549 0.541 0.575 3,927,921 0.5508 -1.33%
2009-05-29 0 1.500 1.480 1.500 1.420 1.520 858,000 1,263,500 1.4726 0.560 0.552 0.560 0.530 0.567 2,298,879 0.5496 3.45%
2009-05-27 0 1.450 1.440 1.550 1.430 1.580 2,256,000 3,423,200 1.5174 0.541 0.537 0.578 0.534 0.590 6,044,604 0.5663 -3.33%
2009-05-26 0 1.500 1.480 1.500 1.380 1.650 2,164,000 3,316,700 1.5327 0.560 0.552 0.560 0.515 0.616 5,798,105 0.5720 18.11%
2009-05-25 0 1.270 1.180 1.270 1.190 1.270 198,000 244,140 1.2330 0.474 0.440 0.474 0.444 0.474 530,510 0.4602 13.39%
2009-05-22 0 1.120 1.100 1.130 1.070 1.140 260,000 286,600 1.1023 0.418 0.411 0.422 0.399 0.425 696,630 0.4114 1.36%
2009-05-21 0 1.120 1.100 1.120 1.040 1.130 278,000 301,840 1.0858 0.412 0.405 0.412 0.383 0.416 754,969 0.3998 6.67%
2009-05-20 0 1.050 1.030 1.050 1.030 1.060 516,000 540,560 1.0476 0.387 0.379 0.387 0.379 0.390 1,401,310 0.3858 -0.94%
2009-05-19 0 1.060 1.040 1.060 1.030 1.070 1,068,000 1,114,740 1.0438 0.390 0.383 0.390 0.379 0.394 2,900,386 0.3843 0.95%
2009-05-18 0 1.050 1.030 1.060 1.000 1.050 1,154,000 1,175,520 1.0186 0.387 0.379 0.390 0.368 0.387 3,133,938 0.3751 2.94%
2009-05-15 0 1.020 1.000 1.020 0.980 1.030 2,504,000 2,539,220 1.0141 0.376 0.368 0.376 0.361 0.379 6,800,156 0.3734 5.15%
2009-05-14 0 0.970 0.960 0.980 - - 0 0 - 0.357 0.353 0.361 - - 0 - 0.00%
2009-05-13 0 0.970 0.960 0.980 0.960 0.960 50,000 48,000 0.9600 0.357 0.353 0.361 0.353 0.353 135,786 0.3535 0.00%
2009-05-12 0 0.970 0.970 0.980 0.950 0.990 76,000 73,940 0.9729 0.357 0.357 0.361 0.350 0.365 206,395 0.3582 -1.02%
2009-05-11 0 0.980 0.970 1.000 0.970 1.000 896,000 889,220 0.9924 0.361 0.357 0.368 0.357 0.368 2,433,283 0.3654 0.00%
2009-05-08 0 0.980 0.920 1.000 0.980 1.000 110,000 108,000 0.9818 0.361 0.339 0.368 0.361 0.368 298,729 0.3615 -2.00%
2009-05-07 0 1.000 0.960 1.000 1.000 1.020 452,000 455,000 1.0066 0.368 0.353 0.368 0.368 0.376 1,227,504 0.3707 0.00%
2009-05-06 0 1.000 0.970 1.020 1.000 1.100 740,000 787,520 1.0642 0.368 0.357 0.376 0.368 0.405 2,009,631 0.3919 -6.54%
2009-05-05 0 1.070 0.970 1.070 0.960 1.100 750,000 784,100 1.0455 0.394 0.357 0.394 0.353 0.405 2,036,788 0.3850 3.88%
2009-05-04 0 1.030 1.130 1.170 0.850 1.030 508,000 474,060 0.9332 0.379 0.416 0.431 0.313 0.379 1,379,584 0.3436 19.77%
2009-04-30 0 0.860 0.810 0.980 0.790 0.870 484,000 396,860 0.8200 0.317 0.298 0.361 0.291 0.320 1,314,407 0.3019 6.17%
2009-04-29 0 0.810 0.720 0.840 0.670 0.810 136,000 105,020 0.7722 0.298 0.265 0.309 0.247 0.298 369,338 0.2843 19.12%
2009-04-28 0 0.680 0.660 0.730 0.650 0.680 132,000 87,660 0.6641 0.250 0.243 0.269 0.239 0.250 358,475 0.2445 4.62%
2009-04-27 0 0.650 0.580 0.660 0.650 0.670 256,000 170,520 0.6661 0.239 0.214 0.243 0.239 0.247 695,224 0.2453 -5.80%
2009-04-24 0 0.690 0.680 0.690 0.690 0.690 100,000 69,000 0.6900 0.254 0.250 0.254 0.254 0.254 271,572 0.2541 -1.43%
2009-04-23 0 0.700 0.680 0.710 - - 0 0 - 0.258 0.250 0.261 - - 0 - 0.00%
2009-04-22 0 0.700 0.690 0.700 0.690 0.710 884,000 617,500 0.6985 0.258 0.254 0.258 0.254 0.261 2,400,694 0.2572 -4.11%
2009-04-21 0 0.730 0.670 0.730 0.700 0.740 114,000 82,960 0.7277 0.269 0.247 0.269 0.258 0.272 309,592 0.2680 -1.35%
2009-04-20 0 0.740 0.720 0.740 0.700 0.740 220,000 161,000 0.7318 0.272 0.265 0.272 0.258 0.272 597,458 0.2695 2.78%
2009-04-17 0 0.720 0.710 0.720 0.720 0.750 58,000 42,060 0.7252 0.265 0.261 0.265 0.265 0.276 157,512 0.2670 0.00%
2009-04-16 0 0.720 0.700 0.720 0.700 0.720 134,000 96,400 0.7194 0.265 0.258 0.265 0.258 0.265 363,906 0.2649 1.41%
2009-04-15 0 0.710 0.690 0.710 0.710 0.710 112,000 79,520 0.7100 0.261 0.254 0.261 0.261 0.261 304,160 0.2614 0.00%
2009-04-14 0 0.710 0.700 0.710 0.660 0.710 706,000 495,960 0.7025 0.261 0.258 0.261 0.243 0.261 1,917,296 0.2587 7.58%
2009-04-09 0 0.660 0.650 0.670 0.650 0.660 162,000 106,340 0.6564 0.243 0.239 0.247 0.239 0.243 439,946 0.2417 1.54%
2009-04-08 0 0.650 0.620 0.650 0.650 0.680 258,000 170,640 0.6614 0.239 0.228 0.239 0.239 0.250 700,655 0.2435 -1.52%
2009-04-07 0 0.660 0.660 0.680 0.600 0.680 428,000 280,720 0.6559 0.243 0.243 0.250 0.221 0.250 1,162,327 0.2415 0.00%
2009-04-06 0 0.660 0.640 0.670 0.660 0.670 200,000 133,000 0.6650 0.243 0.236 0.247 0.243 0.247 543,143 0.2449 0.00%
2009-04-03 0 0.660 0.650 0.660 0.650 0.660 200,000 130,800 0.6540 0.243 0.239 0.243 0.239 0.243 543,143 0.2408 -1.49%
2009-04-02 0 0.670 0.650 0.660 0.650 0.700 470,000 314,260 0.6686 0.247 0.239 0.243 0.239 0.258 1,276,387 0.2462 3.08%
2009-04-01 0 0.650 0.640 0.660 0.650 0.650 190,000 123,500 0.6500 0.239 0.236 0.243 0.239 0.239 515,986 0.2393 0.00%
2009-03-31 0 0.650 0.630 0.650 0.630 0.650 150,000 97,300 0.6487 0.239 0.232 0.239 0.232 0.239 407,358 0.2389 -4.41%
2009-03-30 0 0.680 0.620 0.690 0.580 0.680 434,000 274,160 0.6317 0.250 0.228 0.254 0.214 0.250 1,178,621 0.2326 21.43%
2009-03-27 0 0.560 0.550 - 0.550 0.560 228,000 126,400 0.5544 0.206 0.203 - 0.203 0.206 619,184 0.2041 12.00%
2009-03-26 0 0.500 0.490 0.520 0.490 0.500 350,000 173,750 0.4964 0.184 0.180 0.191 0.180 0.184 950,501 0.1828 2.04%
2009-03-25 0 0.490 0.460 0.490 0.490 0.490 100,000 49,000 0.4900 0.180 0.169 0.180 0.180 0.180 271,572 0.1804 0.00%
2009-03-24 0 0.490 0.480 0.490 - - 0 0 - 0.180 0.177 0.180 - - 0 - 0.00%
2009-03-23 0 0.490 0.470 0.490 - - 0 0 - 0.180 0.173 0.180 - - 0 - 0.00%
2009-03-20 0 0.490 0.465 0.495 0.490 0.495 160,000 78,950 0.4934 0.180 0.171 0.182 0.180 0.182 434,515 0.1817 -1.01%
2009-03-19 0 0.495 0.490 0.495 0.440 0.495 220,000 107,700 0.4895 0.182 0.180 0.182 0.162 0.182 597,458 0.1803 3.13%
2009-03-18 0 0.480 0.480 0.490 0.470 0.490 80,000 38,400 0.4800 0.177 0.177 0.180 0.173 0.180 217,257 0.1767 0.00%
2009-03-17 0 0.480 0.480 0.490 0.480 0.500 110,000 53,800 0.4891 0.177 0.177 0.180 0.177 0.184 298,729 0.1801 -2.04%
2009-03-16 0 0.490 0.480 0.490 0.490 0.490 100,000 49,000 0.4900 0.180 0.177 0.180 0.180 0.180 271,572 0.1804 1.03%
2009-03-13 0 0.485 0.475 0.510 - - 0 0 - 0.179 0.175 0.188 - - 0 - 0.00%
2009-03-12 0 0.485 0.455 0.500 - - 0 0 - 0.179 0.168 0.184 - - 0 - 0.00%
2009-03-11 0 0.485 0.460 0.490 0.460 0.485 190,000 88,800 0.4674 0.179 0.169 0.180 0.169 0.179 515,986 0.1721 3.19%
2009-03-10 0 0.470 0.460 0.470 0.460 0.485 170,000 79,750 0.4691 0.173 0.169 0.173 0.169 0.179 461,672 0.1727 -6.00%
2009-03-09 0 0.500 0.440 0.550 0.425 0.500 130,000 60,200 0.4631 0.184 0.162 0.203 0.156 0.184 353,043 0.1705 4.17%
2009-03-06 0 0.480 0.450 0.490 - - 0 0 - 0.177 0.166 0.180 - - 0 - 0.00%
2009-03-05 0 0.480 0.440 0.480 0.480 0.480 40,000 19,200 0.4800 0.177 0.162 0.177 0.177 0.177 108,629 0.1767 -2.04%
2009-03-04 0 0.490 0.450 0.490 - - 0 0 - 0.180 0.166 0.180 - - 0 - -1.01%
2009-03-03 0 0.495 0.440 0.495 - - 1,000 440 0.4400 0.182 0.162 0.182 - - 2,716 0.1620 -1.00%
2009-03-02 0 0.500 0.440 0.500 - - 0 0 - 0.184 0.162 0.184 - - 0 - 0.00%
2009-02-27 0 0.500 0.490 0.500 - - 0 0 - 0.184 0.180 0.184 - - 0 - 0.00%
2009-02-26 0 0.500 0.480 0.500 0.500 0.500 50,000 25,000 0.5000 0.184 0.177 0.184 0.184 0.184 135,786 0.1841 0.00%
2009-02-25 0 0.500 0.460 0.540 - - 0 0 - 0.184 0.169 0.199 - - 0 - 0.00%
2009-02-24 0 0.500 0.490 0.510 0.500 0.500 100,000 50,000 0.5000 0.184 0.180 0.188 0.184 0.184 271,572 0.1841 -1.96%
2009-02-23 0 0.510 0.480 0.540 - - 0 0 - 0.188 0.177 0.199 - - 0 - 0.00%
2009-02-20 0 0.510 0.490 0.550 - - 0 0 - 0.188 0.180 0.203 - - 0 - 0.00%
2009-02-19 0 0.510 0.455 0.500 0.490 0.510 100,000 49,940 0.4994 0.188 0.168 0.184 0.180 0.188 271,572 0.1839 2.00%
2009-02-18 0 0.500 0.460 0.500 - - 0 0 - 0.184 0.169 0.184 - - 0 - 0.00%
2009-02-17 0 0.500 0.490 0.500 0.500 0.500 50,000 25,000 0.5000 0.184 0.180 0.184 0.184 0.184 135,786 0.1841 0.00%
2009-02-16 0 0.500 0.480 0.500 0.500 0.500 272,000 136,000 0.5000 0.184 0.177 0.184 0.184 0.184 738,675 0.1841 0.00%
2009-02-13 0 0.500 0.480 0.500 0.500 0.500 128,000 64,000 0.5000 0.184 0.177 0.184 0.184 0.184 347,612 0.1841 0.00%
2009-02-12 0 0.500 0.490 0.500 0.500 0.500 104,000 52,000 0.5000 0.184 0.180 0.184 0.184 0.184 282,435 0.1841 0.00%
2009-02-11 0 0.500 0.490 0.500 0.490 0.500 422,000 209,710 0.4969 0.184 0.180 0.184 0.180 0.184 1,146,033 0.1830 0.00%
2009-02-10 0 0.500 0.480 0.500 0.480 0.500 230,000 113,400 0.4930 0.184 0.177 0.184 0.177 0.184 624,615 0.1816 0.00%
2009-02-09 0 0.500 0.490 0.500 0.500 0.500 340,000 170,000 0.5000 0.184 0.180 0.184 0.184 0.184 923,344 0.1841 0.00%
2009-02-06 0 0.500 0.480 0.500 0.470 0.510 200,000 97,760 0.4888 0.184 0.177 0.184 0.173 0.188 543,143 0.1800 8.70%
2009-02-05 0 0.460 0.445 0.460 0.430 0.520 630,000 286,320 0.4545 0.169 0.164 0.169 0.158 0.191 1,710,902 0.1674 -9.80%
2009-02-04 0 0.510 0.500 0.510 0.500 0.510 10,504,000 5,254,220 0.5002 0.188 0.184 0.188 0.184 0.188 28,525,892 0.1842 2.00%
2009-02-03 0 0.500 0.490 0.510 0.495 0.520 390,000 195,500 0.5013 0.184 0.180 0.188 0.182 0.191 1,059,130 0.1846 -9.09%
2009-02-02 0 0.550 0.520 0.550 0.550 0.550 200,000 110,000 0.5500 0.203 0.191 0.203 0.203 0.203 543,143 0.2025 0.00%
2009-01-30 0 0.550 0.520 0.560 - - 0 0 - 0.203 0.191 0.206 - - 0 - 0.00%
2009-01-29 0 0.550 0.520 0.560 - - 0 0 - 0.203 0.191 0.206 - - 0 - 0.00%
2009-01-23 0 0.550 0.500 0.560 0.550 0.550 200,000 110,000 0.5500 0.203 0.184 0.206 0.203 0.203 543,143 0.2025 3.77%
2009-01-22 0 0.530 0.500 0.570 0.530 0.530 10,000 5,300 0.5300 0.195 0.184 0.210 0.195 0.195 27,157 0.1952 6.00%
2009-01-21 0 0.500 0.490 0.570 0.500 0.500 60,000 33,500 0.5583 0.184 0.180 0.210 0.184 0.184 162,943 0.2056 -12.28%
2009-01-20 0 0.570 0.500 0.570 0.570 0.570 50,000 28,500 0.5700 0.210 0.184 0.210 0.210 0.210 135,786 0.2099 0.00%
2009-01-19 0 0.570 0.510 0.600 0.570 0.570 30,000 17,100 0.5700 0.210 0.188 0.221 0.210 0.210 81,472 0.2099 -5.00%
2009-01-16 0 0.600 0.500 0.600 - - 0 0 - 0.221 0.184 0.221 - - 0 - 0.00%
2009-01-15 0 0.600 0.530 0.600 0.500 0.600 78,000 40,300 0.5167 0.221 0.195 0.221 0.184 0.221 211,826 0.1903 -3.23%
2009-01-14 0 0.620 0.620 0.670 0.620 0.620 50,000 31,000 0.6200 0.228 0.228 0.247 0.228 0.228 135,786 0.2283 0.00%
2009-01-13 0 0.620 0.620 0.670 0.620 0.620 20,000 12,400 0.6200 0.228 0.228 0.247 0.228 0.228 54,314 0.2283 0.00%
2009-01-12 0 0.620 0.610 0.640 0.600 0.640 90,000 55,400 0.6156 0.228 0.225 0.236 0.221 0.236 244,415 0.2267 5.08%
2009-01-09 0 0.590 0.500 - 0.590 0.590 16,000 9,440 0.5900 0.217 0.184 - 0.217 0.217 43,451 0.2173 7.27%
2009-01-08 0 0.550 0.500 0.590 - - 0 0 - 0.203 0.184 0.217 - - 0 - 0.00%
2009-01-07 0 0.550 0.540 0.580 0.540 0.590 52,000 29,020 0.5581 0.203 0.199 0.214 0.199 0.217 141,217 0.2055 10.00%
2009-01-06 0 0.500 0.460 0.540 - - 0 0 - 0.184 0.169 0.199 - - 0 - 0.00%
2009-01-05 0 0.500 0.465 0.530 - - 0 0 - 0.184 0.171 0.195 - - 0 - 0.00%
2009-01-02 0 0.500 0.440 0.530 - - 0 0 - 0.184 0.162 0.195 - - 0 - 0.00%
2008-12-31 0 0.500 0.450 0.520 - - 0 0 - 0.184 0.166 0.191 - - 0 - 0.00%
2008-12-30 0 0.500 0.450 0.500 0.500 0.510 120,000 60,100 0.5008 0.184 0.166 0.184 0.184 0.188 325,886 0.1844 -5.66%
2008-12-29 0 0.530 0.500 0.550 - - 0 0 - 0.195 0.184 0.203 - - 0 - 0.00%
2008-12-24 0 0.530 0.455 0.540 - - 0 0 - 0.195 0.168 0.199 - - 0 - 0.00%
2008-12-23 0 0.530 0.455 0.530 0.530 0.530 16,000 8,480 0.5300 0.195 0.168 0.195 0.195 0.195 43,451 0.1952 8.16%
2008-12-22 0 0.490 0.475 0.520 0.470 0.500 590,000 287,780 0.4878 0.180 0.175 0.191 0.173 0.184 1,602,273 0.1796 4.26%
2008-12-19 0 0.470 0.460 0.480 0.410 0.470 540,000 243,170 0.4503 0.173 0.169 0.177 0.151 0.173 1,466,487 0.1658 -2.08%
2008-12-18 0 0.480 0.430 0.500 0.480 0.480 8,000 3,840 0.4800 0.177 0.158 0.184 0.177 0.177 21,726 0.1767 -3.03%
2008-12-17 0 0.495 0.475 0.495 0.495 0.495 34,000 16,830 0.4950 0.182 0.175 0.182 0.182 0.182 92,334 0.1823 2.06%
2008-12-16 0 0.485 0.450 0.485 0.480 0.485 100,000 48,250 0.4825 0.179 0.166 0.179 0.177 0.179 271,572 0.1777 -1.02%
2008-12-15 0 0.490 0.430 0.490 - - 0 0 - 0.180 0.158 0.180 - - 0 - 0.00%
2008-12-12 0 0.490 0.470 0.490 - - 2,000 980 0.4900 0.180 0.173 0.180 - - 5,431 0.1804 0.00%
2008-12-11 0 0.490 0.450 0.490 0.450 0.490 42,000 19,780 0.4710 0.180 0.166 0.180 0.166 0.180 114,060 0.1734 0.00%
2008-12-10 0 0.490 0.460 0.510 - - 0 0 - 0.180 0.169 0.188 - - 0 - 4.26%
2008-12-09 0 0.470 0.470 0.520 0.470 0.470 72,000 33,840 0.4700 0.173 0.173 0.191 0.173 0.173 195,532 0.1731 2.17%
2008-12-08 0 0.460 0.450 0.500 0.430 0.460 706,000 316,320 0.4480 0.169 0.166 0.184 0.158 0.169 1,917,296 0.1650 -8.00%
2008-12-05 0 0.500 0.430 0.560 0.500 0.500 8,000 4,000 0.5000 0.184 0.158 0.206 0.184 0.184 21,726 0.1841 -10.71%
2008-12-04 0 0.560 0.415 0.580 0.560 0.560 10,000 5,600 0.5600 0.206 0.153 0.214 0.206 0.206 27,157 0.2062 16.67%
2008-12-03 0 0.480 0.480 0.510 0.480 0.480 8,000 3,840 0.4800 0.177 0.177 0.188 0.177 0.177 21,726 0.1767 0.00%
2008-12-02 0 0.480 0.435 0.500 - - 0 0 - 0.177 0.160 0.184 - - 0 - 0.00%
2008-12-01 0 0.480 0.450 0.490 0.450 0.480 154,000 70,100 0.4552 0.177 0.166 0.180 0.166 0.177 418,220 0.1676 3.23%
2008-11-28 0 0.465 0.430 0.465 0.470 0.470 20,000 9,400 0.4700 0.171 0.158 0.171 0.173 0.173 54,314 0.1731 5.68%
2008-11-27 0 0.440 0.440 0.480 0.425 0.500 70,000 32,400 0.4629 0.162 0.162 0.177 0.156 0.184 190,100 0.1704 -12.00%
2008-11-26 0 0.500 0.500 0.540 - - 0 0 - 0.184 0.184 0.199 - - 0 - 0.00%
2008-11-25 0 0.500 0.500 0.540 - - 0 0 - 0.184 0.184 0.199 - - 0 - 8.70%
2008-11-24 0 0.460 0.460 0.490 0.460 0.490 14,000 6,740 0.4814 0.169 0.169 0.180 0.169 0.180 38,020 0.1773 0.00%
2008-11-21 0 0.460 0.420 0.460 0.460 0.460 60,000 27,600 0.4600 0.169 0.155 0.169 0.169 0.169 162,943 0.1694 -3.16%
2008-11-20 0 0.475 0.440 0.475 0.465 0.480 116,000 54,970 0.4739 0.175 0.162 0.175 0.171 0.177 315,023 0.1745 -3.06%
2008-11-19 0 0.490 0.470 0.495 0.450 0.490 142,000 67,130 0.4727 0.180 0.173 0.182 0.166 0.180 385,632 0.1741 -12.50%
2008-11-18 0 0.560 0.455 0.560 0.460 0.560 4,000 2,040 0.5100 0.206 0.168 0.206 0.169 0.206 10,863 0.1878 5.66%
2008-11-17 0 0.530 0.470 0.570 0.450 0.530 24,000 12,400 0.5167 0.195 0.173 0.210 0.166 0.195 65,177 0.1903 -1.85%
2008-11-14 0 0.540 0.540 0.550 0.540 0.540 24,000 12,960 0.5400 0.199 0.199 0.203 0.199 0.199 65,177 0.1988 1.89%
2008-11-13 0 0.530 0.460 0.530 0.540 0.540 4,000 2,160 0.5400 0.195 0.169 0.195 0.199 0.199 10,863 0.1988 6.00%
2008-11-12 0 0.500 0.500 0.550 0.500 0.500 108,000 54,000 0.5000 0.184 0.184 0.203 0.184 0.184 293,297 0.1841 -3.85%
2008-11-11 0 0.520 0.520 0.530 0.500 0.540 106,000 53,980 0.5092 0.191 0.191 0.195 0.184 0.199 287,866 0.1875 -3.70%
2008-11-10 0 0.540 0.530 0.550 0.510 0.590 370,000 197,880 0.5348 0.199 0.195 0.203 0.188 0.217 1,004,815 0.1969 -8.47%
2008-11-07 0 0.590 0.500 0.590 - - 0 0 - 0.217 0.184 0.217 - - 0 - -1.67%
2008-11-06 0 0.600 0.500 0.600 0.500 0.600 14,000 7,740 0.5529 0.221 0.184 0.221 0.184 0.221 38,020 0.2036 1.69%
2008-11-05 0 0.590 0.510 0.590 0.620 0.620 10,000 6,200 0.6200 0.217 0.188 0.217 0.228 0.228 27,157 0.2283 1.72%
2008-11-04 0 0.580 0.580 0.620 0.580 0.610 102,000 61,300 0.6010 0.214 0.214 0.228 0.214 0.225 277,003 0.2213 -7.94%
2008-11-03 0 0.630 - 0.630 0.630 0.630 110,000 69,580 0.6325 0.232 - 0.232 0.232 0.232 298,729 0.2329 5.00%
2008-10-31 0 0.600 0.580 0.620 0.600 0.650 450,000 282,940 0.6288 0.221 0.214 0.228 0.221 0.239 1,222,073 0.2315 7.14%
2008-10-30 0 0.560 0.425 0.620 - - 0 0 - 0.206 0.156 0.228 - - 0 - 0.00%
2008-10-29 0 0.560 0.500 0.590 - - 0 0 - 0.206 0.184 0.217 - - 0 - 0.00%
2008-10-28 0 0.560 0.500 0.560 - - 0 0 - 0.206 0.184 0.206 - - 0 - 0.00%
2008-10-27 0 0.560 - 0.590 0.550 0.560 106,000 59,300 0.5594 0.206 - 0.217 0.203 0.206 287,866 0.2060 -6.67%
2008-10-24 0 0.600 0.600 0.770 0.600 0.610 30,000 18,080 0.6027 0.221 0.221 0.284 0.221 0.225 81,472 0.2219 -25.00%
2008-10-23 0 0.800 - - 0.750 0.800 92,000 71,100 0.7728 0.295 - - 0.276 0.295 249,846 0.2846 2.56%
2008-10-22 0 0.780 - 0.780 0.780 0.780 10,000 7,800 0.7800 0.287 - 0.287 0.287 0.287 27,157 0.2872 -1.27%
2008-10-21 0 0.790 - 0.790 0.790 0.790 332,000 262,280 0.7900 0.291 - 0.291 0.291 0.291 901,618 0.2909 0.00%
2008-10-20 0 0.790 0.600 0.790 0.750 0.790 46,000 34,740 0.7552 0.291 0.221 0.291 0.276 0.291 124,923 0.2781 0.00%
2008-10-17 0 0.790 0.750 0.790 - - 0 0 - 0.291 0.276 0.291 - - 0 - -1.25%
2008-10-16 0 0.800 0.660 0.800 0.810 0.810 300,000 243,000 0.8100 0.295 0.243 0.295 0.298 0.298 814,715 0.2983 -9.09%
2008-10-15 0 0.880 0.710 0.880 0.870 0.880 18,000 15,820 0.8789 0.324 0.261 0.324 0.320 0.324 48,883 0.3236 0.00%
2008-10-14 0 0.880 0.740 0.880 0.770 0.880 114,000 93,500 0.8202 0.324 0.272 0.324 0.284 0.324 309,592 0.3020 7.32%
2008-10-13 0 0.820 0.650 0.820 - - 0 0 - 0.302 0.239 0.302 - - 0 - -2.38%
2008-10-10 0 0.840 0.670 0.840 0.640 0.840 50,000 41,200 0.8240 0.309 0.247 0.309 0.236 0.309 135,786 0.3034 0.00%
2008-10-09 0 0.840 0.840 0.860 - - 0 0 - 0.309 0.309 0.317 - - 0 - 1.20%
2008-10-08 0 0.830 0.670 0.850 0.830 0.830 100,000 83,000 0.8300 0.306 0.247 0.313 0.306 0.306 271,572 0.3056 -4.60%
2008-10-06 0 0.870 0.700 0.870 - - 0 0 - 0.320 0.258 0.320 - - 0 - -3.33%
2008-10-03 0 0.900 0.870 0.900 0.900 0.900 56,000 50,400 0.9000 0.331 0.320 0.331 0.331 0.331 152,080 0.3314 0.00%
2008-10-02 0 0.900 0.800 1.000 - - 0 0 - 0.331 0.295 0.368 - - 0 - 0.00%
2008-09-30 0 0.900 0.800 0.900 0.900 0.900 100,000 90,000 0.9000 0.331 0.295 0.331 0.331 0.331 271,572 0.3314 -5.26%
2008-09-29 0 0.950 0.880 1.000 0.950 0.950 20,000 19,000 0.9500 0.350 0.324 0.368 0.350 0.350 54,314 0.3498 -5.00%
2008-09-26 0 1.000 0.930 1.000 1.000 1.000 50,000 50,000 1.0000 0.368 0.342 0.368 0.368 0.368 135,786 0.3682 0.00%
2008-09-25 0 1.000 0.940 1.000 1.000 1.000 50,000 50,000 1.0000 0.368 0.346 0.368 0.368 0.368 135,786 0.3682 0.00%
2008-09-24 0 1.000 0.930 1.000 - - 2,000 1,860 0.9300 0.368 0.342 0.368 - - 5,431 0.3425 0.00%
2008-09-23 0 1.000 0.920 1.000 1.000 1.010 12,000 12,020 1.0017 0.368 0.339 0.368 0.368 0.372 32,589 0.3688 0.00%
2008-09-22 0 1.000 0.920 1.000 1.020 1.020 90,000 91,800 1.0200 0.368 0.339 0.368 0.376 0.376 244,415 0.3756 1.01%
2008-09-19 0 0.990 0.920 1.010 0.880 0.990 44,000 34,360 0.7809 0.365 0.339 0.372 0.324 0.365 119,492 0.2876 -1.00%
2008-09-18 0 1.000 0.920 1.000 0.920 1.000 22,000 20,400 0.9273 0.368 0.339 0.368 0.339 0.368 59,746 0.3414 5.26%
2008-09-17 0 0.950 0.920 1.000 0.950 0.950 36,000 34,200 0.9500 0.350 0.339 0.368 0.350 0.350 97,766 0.3498 -8.65%
2008-09-16 0 1.040 0.990 1.040 1.010 1.060 116,000 120,260 1.0367 0.383 0.365 0.383 0.372 0.390 315,023 0.3817 -4.59%
2008-09-12 0 1.090 0.800 1.100 1.000 1.090 30,000 30,900 1.0300 0.401 0.295 0.405 0.368 0.401 81,472 0.3793 -3.11%
2008-09-11 0 1.125 - 1.140 - - 0 0 - 0.414 - 0.420 - - 0 - 0.00%
2008-09-10 0 1.150 1.010 1.150 1.100 1.150 102,000 112,300 1.1010 0.414 0.364 0.414 0.396 0.414 283,159 0.3966 0.00%
2008-09-09 0 1.150 1.000 1.150 - - 0 0 - 0.414 0.360 0.414 - - 0 - 0.00%
2008-09-08 0 1.150 1.000 1.150 1.150 1.150 12,000 13,800 1.1500 0.414 0.360 0.414 0.414 0.414 33,313 0.4143 0.00%
2008-09-05 0 1.150 0.710 1.150 1.150 1.150 40,000 46,000 1.1500 0.414 0.256 0.414 0.414 0.414 111,043 0.4143 -4.17%
2008-09-04 0 1.200 0.780 1.200 - - 0 0 - 0.432 0.281 0.432 - - 0 - 0.00%
2008-09-03 0 1.200 1.000 1.200 1.200 1.220 130,000 157,000 1.2077 0.432 0.360 0.432 0.432 0.439 360,889 0.4350 -6.98%
2008-09-02 0 1.290 - 1.290 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
2008-09-01 0 1.290 1.200 1.390 1.290 1.290 4,000 5,160 1.2900 0.465 0.432 0.501 0.465 0.465 11,104 0.4647 7.50%
2008-08-29 0 1.200 1.050 1.250 - - 0 0 - 0.432 0.378 0.450 - - 0 - 0.00%
2008-08-28 0 1.200 1.180 1.200 1.230 1.230 10,000 12,300 1.2300 0.432 0.425 0.432 0.443 0.443 27,761 0.4431 0.00%
2008-08-27 0 1.200 1.000 1.230 1.200 1.230 88,000 106,740 1.2130 0.432 0.360 0.443 0.432 0.443 244,294 0.4369 -2.44%
2008-08-26 0 1.230 1.150 1.230 1.150 1.230 50,000 59,100 1.1820 0.443 0.414 0.443 0.414 0.443 138,803 0.4258 9.82%
2008-08-25 0 1.120 1.100 1.130 1.000 1.160 40,000 42,920 1.0730 0.403 0.396 0.407 0.360 0.418 111,043 0.3865 -3.45%
2008-08-21 0 1.160 1.150 1.200 - - 0 0 - 0.418 0.414 0.432 - - 0 - 0.00%
2008-08-20 0 1.160 1.160 1.200 1.160 1.160 4,000 4,640 1.1600 0.418 0.418 0.432 0.418 0.418 11,104 0.4179 -0.85%
2008-08-19 0 1.170 - 1.200 - - 0 0 - 0.421 - 0.432 - - 0 - 0.00%
2008-08-18 0 1.170 1.000 1.180 - - 0 0 - 0.421 0.360 0.425 - - 0 - 0.00%
2008-08-15 0 1.170 1.160 1.180 1.170 1.170 200,000 234,000 1.1700 0.421 0.418 0.425 0.421 0.421 555,213 0.4215 0.00%
2008-08-14 0 1.170 1.170 1.190 1.170 1.190 490,000 578,400 1.1804 0.421 0.421 0.429 0.421 0.429 1,360,273 0.4252 -0.85%
2008-08-13 0 1.180 1.180 1.200 1.180 1.180 30,000 35,400 1.1800 0.425 0.425 0.432 0.425 0.425 83,282 0.4251 0.00%
2008-08-12 0 1.180 1.150 1.190 - - 0 0 - 0.425 0.414 0.429 - - 0 - 0.00%
2008-08-11 0 1.180 1.180 1.200 1.180 1.180 20,000 23,600 1.1800 0.425 0.425 0.432 0.425 0.425 55,521 0.4251 -0.84%
2008-08-08 0 1.190 1.000 - - - 0 0 - 0.429 0.360 - - - 0 - 0.00%
2008-08-07 0 1.190 1.190 1.210 1.190 1.210 350,000 417,300 1.1923 0.429 0.429 0.436 0.429 0.436 971,623 0.4295 0.00%
2008-08-05 0 1.190 1.190 1.230 1.190 1.190 100,000 119,000 1.1900 0.429 0.429 0.443 0.429 0.429 277,607 0.4287 -0.83%
2008-08-04 0 1.200 - 1.230 1.200 1.250 210,000 255,000 1.2143 0.432 - 0.443 0.432 0.450 582,974 0.4374 0.00%
2008-08-01 0 1.200 1.200 1.270 1.200 1.240 140,000 169,600 1.2114 0.432 0.432 0.457 0.432 0.447 388,649 0.4364 -6.98%
2008-07-31 0 1.290 1.200 1.290 - - 0 0 - 0.465 0.432 0.465 - - 0 - 0.00%
2008-07-30 0 1.290 1.200 1.290 - - 4,000 4,840 1.2100 0.465 0.432 0.465 - - 11,104 0.4359 0.00%
2008-07-29 0 1.290 1.240 1.350 1.210 1.220 180,000 218,700 1.2150 0.465 0.447 0.486 0.436 0.439 499,692 0.4377 0.78%
2008-07-28 0 1.280 1.250 1.280 1.220 1.280 1,102,000 1,354,560 1.2292 0.461 0.450 0.461 0.439 0.461 3,059,225 0.4428 -0.78%
2008-07-25 0 1.290 1.250 1.350 - - 0 0 - 0.465 0.450 0.486 - - 0 - 0.00%
2008-07-24 0 1.290 1.260 1.290 1.290 1.290 20,000 25,800 1.2900 0.465 0.454 0.465 0.465 0.465 55,521 0.4647 0.78%
2008-07-23 0 1.280 1.250 1.290 1.280 1.300 104,000 134,080 1.2892 0.461 0.450 0.465 0.461 0.468 288,711 0.4644 2.40%
2008-07-22 0 1.250 1.040 1.260 1.240 1.250 60,000 74,600 1.2433 0.450 0.375 0.454 0.447 0.450 166,564 0.4479 0.81%
2008-07-21 0 1.240 1.230 1.250 1.220 1.240 92,000 114,040 1.2396 0.447 0.443 0.450 0.439 0.447 255,398 0.4465 0.81%
2008-07-18 0 1.230 1.230 1.250 1.230 1.250 110,000 135,500 1.2318 0.443 0.443 0.450 0.443 0.450 305,367 0.4437 0.00%
2008-07-17 0 1.230 0.890 1.250 - - 0 0 - 0.443 0.321 0.450 - - 0 - 0.00%
2008-07-16 0 1.230 0.850 1.270 - - 0 0 - 0.443 0.306 0.457 - - 0 - 0.00%
2008-07-15 0 1.230 - 1.230 1.180 1.250 188,000 230,140 1.2241 0.443 - 0.443 0.425 0.450 521,900 0.4410 -1.60%
2008-07-14 0 1.250 1.200 1.250 1.220 1.250 114,000 141,320 1.2396 0.450 0.432 0.450 0.439 0.450 316,472 0.4465 -0.79%
2008-07-11 0 1.260 1.120 1.260 1.200 1.260 54,000 66,640 1.2341 0.454 0.403 0.454 0.432 0.454 149,908 0.4445 2.44%
2008-07-10 0 1.230 1.200 1.280 1.200 1.200 8,000 9,600 1.2000 0.443 0.432 0.461 0.432 0.432 22,209 0.4323 0.00%
2008-07-09 0 1.230 1.230 1.250 1.200 1.250 264,000 325,700 1.2337 0.443 0.443 0.450 0.432 0.450 732,882 0.4444 -3.15%
2008-07-08 0 1.270 1.240 1.270 1.220 1.270 62,000 78,320 1.2632 0.457 0.447 0.457 0.439 0.457 172,116 0.4550 0.79%
2008-07-07 0 1.260 1.060 - - - 0 0 - 0.454 0.382 - - - 0 - 0.00%
2008-07-04 0 1.260 1.200 1.260 1.250 1.280 54,000 68,300 1.2648 0.454 0.432 0.454 0.450 0.461 149,908 0.4556 0.80%
2008-07-03 0 1.250 1.200 1.250 1.230 1.290 58,000 73,080 1.2600 0.450 0.432 0.450 0.443 0.465 161,012 0.4539 0.00%
2008-07-02 0 1.250 - 1.340 1.250 1.360 84,000 110,380 1.3140 0.450 - 0.483 0.450 0.490 233,190 0.4733 -4.58%
2008-06-30 0 1.310 1.310 1.360 1.210 1.310 44,000 56,740 1.2895 0.472 0.472 0.490 0.436 0.472 122,147 0.4645 -7.09%
2008-06-27 0 1.410 1.350 1.450 1.300 1.420 228,000 313,640 1.3756 0.508 0.486 0.522 0.468 0.512 632,943 0.4955 4.44%
2008-06-26 0 1.350 1.350 1.550 1.350 1.550 20,000 27,400 1.3700 0.486 0.486 0.558 0.486 0.558 55,521 0.4935 -12.90%
2008-06-25 0 1.550 - 1.550 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2008-06-24 0 1.550 1.300 1.550 - - 0 0 - 0.558 0.468 0.558 - - 0 - 0.00%
2008-06-23 0 1.550 1.150 1.600 - - 0 0 - 0.558 0.414 0.576 - - 0 - 0.00%
2008-06-20 0 1.550 1.500 1.550 - - 0 0 - 0.558 0.540 0.558 - - 0 - 0.00%
2008-06-19 0 1.550 - 1.650 - - 0 0 - 0.558 - 0.594 - - 0 - 0.00%
2008-06-18 0 1.550 1.400 1.600 1.500 1.550 124,000 190,200 1.5339 0.558 0.504 0.576 0.540 0.558 344,232 0.5525 3.33%
2008-06-17 0 1.500 - 1.550 1.500 1.550 80,000 121,300 1.5163 0.540 - 0.558 0.540 0.558 222,085 0.5462 -3.23%
2008-06-16 0 1.550 1.500 1.600 - - 0 0 - 0.558 0.540 0.576 - - 0 - 0.00%
2008-06-13 0 1.550 1.540 1.580 1.550 1.560 50,000 77,600 1.5520 0.558 0.555 0.569 0.558 0.562 138,803 0.5591 -5.49%
2008-06-12 0 1.640 1.550 1.650 1.600 1.640 16,000 25,840 1.6150 0.591 0.558 0.594 0.576 0.591 44,417 0.5818 -0.61%
2008-06-11 0 1.650 1.600 1.650 1.650 1.650 30,000 49,500 1.6500 0.594 0.576 0.594 0.594 0.594 83,282 0.5944 0.00%
2008-06-10 0 1.650 1.620 1.650 1.610 1.720 52,000 85,620 1.6465 0.594 0.584 0.594 0.580 0.620 144,355 0.5931 -4.07%
2008-06-06 0 1.720 1.660 1.720 1.700 1.720 210,000 357,580 1.7028 0.620 0.598 0.620 0.612 0.620 582,974 0.6134 1.18%
2008-06-05 0 1.700 1.650 1.750 1.660 1.700 112,000 189,200 1.6893 0.612 0.594 0.630 0.598 0.612 310,919 0.6085 3.03%
2008-06-04 0 1.650 1.650 1.780 1.650 1.660 86,000 141,960 1.6507 0.594 0.594 0.641 0.594 0.598 238,742 0.5946 -0.60%
2008-06-03 0 1.660 1.660 1.750 - - 90,000 154,800 1.7200 0.598 0.598 0.630 - - 249,846 0.6196 0.61%
2008-06-02 0 1.650 1.600 1.650 1.600 1.650 16,000 25,800 1.6125 0.594 0.576 0.594 0.576 0.594 44,417 0.5809 1.23%
2008-05-30 0 1.630 1.600 1.630 1.630 1.630 20,000 32,600 1.6300 0.587 0.576 0.587 0.587 0.587 55,521 0.5872 0.00%
2008-05-29 0 1.630 1.600 1.650 1.620 1.630 100,000 162,200 1.6220 0.587 0.576 0.594 0.584 0.587 277,607 0.5843 0.62%
2008-05-28 0 1.620 1.420 1.620 1.600 1.620 140,000 224,700 1.6050 0.584 0.512 0.584 0.576 0.584 388,649 0.5782 1.25%
2008-05-27 0 1.600 1.600 1.650 1.600 1.620 214,000 343,000 1.6028 0.576 0.576 0.594 0.576 0.584 594,078 0.5774 0.00%
2008-05-26 0 1.600 1.550 1.600 1.600 1.600 190,000 304,000 1.6000 0.576 0.558 0.576 0.576 0.576 527,453 0.5764 1.91%
2008-05-23 0 1.570 1.550 1.680 1.550 1.570 202,000 317,100 1.5698 0.566 0.558 0.605 0.558 0.566 560,765 0.5655 1.29%
2008-05-22 0 1.550 1.550 1.560 1.550 1.560 36,000 55,860 1.5517 0.558 0.558 0.562 0.558 0.562 99,938 0.5589 -0.64%
2008-05-21 0 1.560 1.550 1.560 1.560 1.560 50,000 78,000 1.5600 0.562 0.558 0.562 0.562 0.562 138,803 0.5619 0.00%
2008-05-20 0 1.560 1.500 1.600 1.540 1.560 370,000 574,360 1.5523 0.562 0.540 0.576 0.555 0.562 1,027,145 0.5592 0.65%
2008-05-19 0 1.550 1.470 1.550 1.500 1.550 354,000 546,140 1.5428 0.558 0.530 0.558 0.540 0.558 982,727 0.5557 5.80%
2008-05-16 0 1.490 1.460 1.500 1.420 1.500 322,000 477,980 1.4844 0.528 0.517 0.531 0.503 0.531 909,148 0.5257 -0.67%
2008-05-15 0 1.500 1.480 1.510 1.490 1.510 180,000 270,140 1.5008 0.531 0.524 0.535 0.528 0.535 508,219 0.5315 0.00%
2008-05-14 0 1.500 1.460 1.500 - - 0 0 - 0.531 0.517 0.531 - - 0 - 0.00%
2008-05-13 0 1.500 1.480 1.600 1.460 1.500 168,000 248,000 1.4762 0.531 0.524 0.567 0.517 0.531 474,338 0.5228 2.74%
2008-05-09 0 1.460 1.450 1.480 1.450 1.460 106,000 154,700 1.4594 0.517 0.514 0.524 0.514 0.517 299,285 0.5169 -1.35%
2008-05-08 0 1.480 1.470 1.480 1.480 1.500 104,000 154,840 1.4888 0.524 0.521 0.524 0.524 0.531 293,638 0.5273 0.00%
2008-05-07 0 1.480 1.450 1.480 1.460 1.530 192,000 286,460 1.4920 0.524 0.514 0.524 0.517 0.542 542,100 0.5284 -1.33%
2008-05-06 0 1.500 1.480 1.520 1.450 1.510 170,000 249,960 1.4704 0.531 0.524 0.538 0.514 0.535 479,985 0.5208 3.45%
2008-05-05 0 1.450 1.410 1.450 - - 0 0 - 0.514 0.499 0.514 - - 0 - -1.36%
2008-05-02 0 1.470 1.420 - 1.450 1.470 4,000 5,840 1.4600 0.521 0.503 - 0.514 0.521 11,294 0.5171 1.38%
2008-04-30 0 1.450 1.430 1.480 1.450 1.490 70,000 102,540 1.4649 0.514 0.506 0.524 0.514 0.528 197,641 0.5188 0.00%
2008-04-29 0 1.450 1.410 1.450 1.420 1.450 60,000 86,520 1.4420 0.514 0.499 0.514 0.503 0.514 169,406 0.5107 5.07%
2008-04-28 0 1.380 1.280 1.400 - - 0 0 - 0.489 0.453 0.496 - - 0 - 0.00%
2008-04-25 0 1.380 1.360 1.400 - - 0 0 - 0.489 0.482 0.496 - - 0 - 0.00%
2008-04-24 0 1.380 1.320 1.500 - - 0 0 - 0.489 0.468 0.531 - - 0 - 0.00%
2008-04-23 0 1.380 1.200 1.410 1.380 1.380 6,000 8,280 1.3800 0.489 0.425 0.499 0.489 0.489 16,941 0.4888 0.00%
2008-04-22 0 1.380 1.360 1.380 - - 0 0 - 0.489 0.482 0.489 - - 0 - -1.43%
2008-04-21 0 1.400 1.350 1.400 1.320 1.400 18,000 24,060 1.3367 0.496 0.478 0.496 0.468 0.496 50,822 0.4734 0.00%
2008-04-18 0 1.400 1.280 1.400 1.400 1.400 28,000 39,200 1.4000 0.496 0.453 0.496 0.496 0.496 79,056 0.4958 0.00%
2008-04-17 0 1.400 1.280 1.400 1.400 1.400 4,000 5,800 1.4500 0.496 0.453 0.496 0.496 0.496 11,294 0.5136 0.00%
2008-04-16 0 1.400 1.380 1.400 1.400 1.400 18,000 25,200 1.4000 0.496 0.489 0.496 0.496 0.496 50,822 0.4958 1.45%
2008-04-15 0 1.380 1.380 1.390 1.380 1.400 324,000 451,700 1.3941 0.489 0.489 0.492 0.489 0.496 914,794 0.4938 -1.43%
2008-04-14 0 1.400 1.380 1.400 1.380 1.430 564,000 787,240 1.3958 0.496 0.489 0.496 0.489 0.506 1,592,420 0.4944 -9.68%
2008-04-11 0 1.550 1.500 - - - 0 0 - 0.549 0.531 - - - 0 - 0.00%
2008-04-10 0 1.550 1.420 1.550 1.550 1.550 20,000 31,000 1.5500 0.549 0.503 0.549 0.549 0.549 56,469 0.5490 0.00%
2008-04-09 0 1.550 1.530 1.550 1.550 1.550 34,000 52,700 1.5500 0.549 0.542 0.549 0.549 0.549 95,997 0.5490 0.00%
2008-04-08 0 1.550 1.520 1.640 1.540 1.550 22,000 34,020 1.5464 0.549 0.538 0.581 0.545 0.549 62,116 0.5477 1.97%
2008-04-07 0 1.520 1.480 1.520 1.480 1.520 60,000 88,880 1.4813 0.538 0.524 0.538 0.524 0.538 169,406 0.5247 2.70%
2008-04-03 0 1.480 1.450 1.480 1.380 1.480 396,000 568,500 1.4356 0.524 0.514 0.524 0.489 0.524 1,118,082 0.5085 -2.63%
2008-04-02 0 1.520 1.400 1.520 - - 0 0 - 0.538 0.496 0.538 - - 0 - 0.00%
2008-04-01 0 1.520 1.520 1.550 1.480 1.550 168,000 253,840 1.5110 0.538 0.538 0.549 0.524 0.549 474,338 0.5351 -1.94%
2008-03-31 0 1.550 1.500 1.550 1.420 1.550 16,000 23,640 1.4775 0.549 0.531 0.549 0.503 0.549 45,175 0.5233 0.00%
2008-03-28 0 1.550 1.520 1.600 - - 0 0 - 0.549 0.538 0.567 - - 0 - 0.00%
2008-03-27 0 1.550 1.500 1.550 1.350 1.600 576,000 834,820 1.4493 0.549 0.531 0.549 0.478 0.567 1,626,301 0.5133 0.00%
2008-03-26 0 1.550 1.500 1.600 - - 0 0 - 0.549 0.531 0.567 - - 0 - 0.00%
2008-03-25 0 1.550 - 1.730 - - 0 0 - 0.549 - 0.613 - - 0 - 0.00%
2008-03-20 0 1.550 1.400 1.550 - - 0 0 - 0.549 0.496 0.549 - - 0 - 0.00%
2008-03-19 0 1.550 1.450 1.550 1.350 1.550 278,000 414,900 1.4924 0.549 0.514 0.549 0.478 0.549 784,916 0.5286 0.00%
2008-03-18 0 1.550 1.410 1.550 1.400 1.550 202,000 303,700 1.5035 0.549 0.499 0.549 0.496 0.549 570,335 0.5325 -5.49%
2008-03-17 0 1.640 1.500 1.640 1.650 1.760 44,000 74,160 1.6855 0.581 0.531 0.581 0.584 0.623 124,231 0.5970 -6.82%
2008-03-14 0 1.760 1.750 1.790 1.750 1.790 184,000 324,600 1.7641 0.623 0.620 0.634 0.620 0.634 519,513 0.6248 -1.68%
2008-03-13 0 1.790 1.750 1.790 1.790 1.800 106,000 190,500 1.7972 0.634 0.620 0.634 0.634 0.638 299,285 0.6365 -3.24%
2008-03-12 0 1.850 1.820 1.850 1.850 1.850 40,000 74,000 1.8500 0.655 0.645 0.655 0.655 0.655 112,938 0.6552 2.21%
2008-03-11 0 1.810 1.810 1.900 1.800 1.800 20,000 36,000 1.8000 0.641 0.641 0.673 0.638 0.638 56,469 0.6375 -5.24%
2008-03-10 0 1.910 1.900 1.910 1.900 1.910 140,000 266,800 1.9057 0.676 0.673 0.676 0.673 0.676 395,282 0.6750 0.53%
2008-03-07 0 1.900 1.800 1.900 1.910 1.950 480,000 926,300 1.9298 0.673 0.638 0.673 0.676 0.691 1,355,251 0.6835 -3.06%
2008-03-06 0 1.960 1.950 1.960 1.960 1.980 208,000 409,480 1.9687 0.694 0.691 0.694 0.694 0.701 587,275 0.6973 1.03%
2008-03-05 0 1.940 1.940 2.000 1.940 1.940 152,000 294,880 1.9400 0.687 0.687 0.708 0.687 0.687 429,163 0.6871 0.00%
2008-03-04 0 1.940 1.900 1.940 1.910 1.990 978,000 1,890,880 1.9334 0.687 0.673 0.687 0.676 0.705 2,761,324 0.6848 -0.51%
2008-03-03 0 1.950 1.930 1.950 1.900 1.990 184,000 354,280 1.9254 0.691 0.684 0.691 0.673 0.705 519,513 0.6819 2.09%
2008-02-29 0 1.910 1.910 1.950 1.910 1.910 320,000 611,200 1.9100 0.676 0.676 0.691 0.676 0.676 903,501 0.6765 1.06%
2008-02-28 0 1.890 1.890 1.940 1.860 1.900 54,000 102,440 1.8970 0.669 0.669 0.687 0.659 0.673 152,466 0.6719 3.85%
2008-02-27 0 1.820 1.820 1.920 1.820 1.900 62,000 116,840 1.8845 0.645 0.645 0.680 0.645 0.673 175,053 0.6675 -4.21%
2008-02-26 0 1.900 1.800 1.920 1.880 1.920 715,920 1,360,448 1.9003 0.673 0.638 0.680 0.666 0.680 2,021,357 0.6730 5.56%
2008-02-25 0 1.800 1.800 1.980 1.750 1.800 50,000 88,500 1.7700 0.638 0.638 0.701 0.620 0.638 141,172 0.6269 0.00%
2008-02-22 0 1.800 1.800 1.900 1.750 1.750 20,000 35,000 1.7500 0.638 0.638 0.673 0.620 0.620 56,469 0.6198 0.00%
2008-02-21 0 1.800 1.800 1.900 1.800 1.800 20,000 36,000 1.8000 0.638 0.638 0.673 0.638 0.638 56,469 0.6375 -0.55%
2008-02-20 0 1.810 1.800 1.980 1.810 1.820 110,000 199,500 1.8136 0.641 0.638 0.701 0.641 0.645 310,578 0.6423 0.00%
2008-02-19 0 1.810 1.810 1.980 1.810 1.810 66,000 119,460 1.8100 0.641 0.641 0.701 0.641 0.641 186,347 0.6411 0.00%
2008-02-18 0 1.810 1.750 1.980 - - 0 0 - 0.641 0.620 0.701 - - 0 - 0.00%
2008-02-15 0 1.810 1.780 1.810 1.810 1.810 22,000 39,820 1.8100 0.641 0.630 0.641 0.641 0.641 62,116 0.6411 0.00%
2008-02-14 0 1.810 1.790 1.810 1.810 1.810 40,000 72,400 1.8100 0.641 0.634 0.641 0.641 0.641 112,938 0.6411 0.00%
2008-02-13 0 1.810 1.700 1.980 - - 0 0 - 0.641 0.602 0.701 - - 0 - 0.00%
2008-02-12 0 1.810 1.810 1.930 1.810 1.820 14,000 25,440 1.8171 0.641 0.641 0.684 0.641 0.645 39,528 0.6436 -5.24%
2008-02-11 0 1.910 1.700 1.910 1.800 1.920 32,000 57,840 1.8075 0.676 0.602 0.676 0.638 0.680 90,350 0.6402 -0.52%
2008-02-06 0 1.920 1.920 2.000 - - 0 0 - 0.680 0.680 0.708 - - 0 - 0.00%
2008-02-05 0 1.920 1.620 1.920 1.900 1.920 54,000 103,080 1.9089 0.680 0.574 0.680 0.673 0.680 152,466 0.6761 1.05%
2008-02-04 0 1.900 1.600 1.900 1.800 2.000 80,000 151,000 1.8875 0.673 0.567 0.673 0.638 0.708 225,875 0.6685 5.56%
2008-02-01 0 1.800 1.750 1.800 1.800 1.800 30,000 54,000 1.8000 0.638 0.620 0.638 0.638 0.638 84,703 0.6375 0.00%
2008-01-31 0 1.800 1.680 1.800 - - 0 0 - 0.638 0.595 0.638 - - 0 - -2.70%
2008-01-30 0 1.850 1.800 1.850 1.800 1.900 130,000 242,600 1.8662 0.655 0.638 0.655 0.638 0.673 367,047 0.6610 -3.65%
2008-01-29 0 1.920 1.910 1.970 1.920 1.950 142,000 276,300 1.9458 0.680 0.676 0.698 0.680 0.691 400,928 0.6892 1.05%
2008-01-28 0 1.900 1.850 1.940 - - 0 0 - 0.673 0.655 0.687 - - 0 - 0.00%
2008-01-25 0 1.900 1.800 1.940 1.900 1.900 362,000 687,800 1.9000 0.673 0.638 0.687 0.673 0.673 1,022,085 0.6729 0.00%
2008-01-24 0 1.900 1.900 1.990 1.900 1.990 98,000 187,100 1.9092 0.673 0.673 0.705 0.673 0.705 276,697 0.6762 -5.00%
2008-01-23 0 2.000 2.000 2.100 2.000 2.000 72,000 144,000 2.0000 0.708 0.708 0.744 0.708 0.708 203,288 0.7084 0.00%
2008-01-22 0 2.000 1.900 2.010 1.900 2.200 62,000 124,200 2.0032 0.708 0.673 0.712 0.673 0.779 175,053 0.7095 -12.66%
2008-01-21 0 2.290 2.290 2.300 2.200 2.200 10,000 22,000 2.2000 0.811 0.811 0.815 0.779 0.779 28,234 0.7792 -0.43%
2008-01-18 0 2.300 2.200 2.300 - - 0 0 - 0.815 0.779 0.815 - - 0 - 0.00%
2008-01-17 0 2.300 2.180 2.350 2.200 2.300 218,000 481,000 2.2064 0.815 0.772 0.832 0.779 0.815 615,510 0.7815 -2.95%
2008-01-16 0 2.370 2.000 2.380 2.200 2.380 202,000 460,780 2.2811 0.839 0.708 0.843 0.779 0.843 570,335 0.8079 -6.32%
2008-01-15 0 2.530 2.410 2.530 - - 0 0 - 0.896 0.854 0.896 - - 0 - -0.39%
2008-01-14 0 2.540 2.410 2.540 2.410 2.550 184,000 463,380 2.5184 0.900 0.854 0.900 0.854 0.903 519,513 0.8920 1.60%
2008-01-11 0 2.500 2.410 2.500 2.400 2.500 56,000 138,300 2.4696 0.885 0.854 0.885 0.850 0.885 158,113 0.8747 0.00%
2008-01-10 0 2.500 2.420 2.600 2.420 2.500 66,000 163,080 2.4709 0.885 0.857 0.921 0.857 0.885 186,347 0.8751 0.00%
2008-01-09 0 2.500 2.450 2.540 2.450 2.500 122,000 304,000 2.4918 0.885 0.868 0.900 0.868 0.885 344,460 0.8825 -1.57%
2008-01-08 0 2.540 2.450 2.540 - - 0 0 - 0.900 0.868 0.900 - - 0 - -0.39%
2008-01-07 0 2.550 2.500 2.560 2.500 2.550 98,000 247,100 2.5214 0.903 0.885 0.907 0.885 0.903 276,697 0.8930 0.00%
2008-01-04 0 2.550 2.550 2.600 2.550 2.550 70,000 178,500 2.5500 0.903 0.903 0.921 0.903 0.903 197,641 0.9032 0.00%
2008-01-03 0 2.550 2.550 2.650 - - 0 0 - 0.903 0.903 0.939 - - 0 - 0.00%
2008-01-02 0 2.550 2.550 2.700 2.540 2.550 108,000 274,920 2.5456 0.903 0.903 0.956 0.900 0.903 304,931 0.9016 0.00%
2007-12-31 0 2.550 2.550 2.700 2.550 2.550 8,000 20,400 2.5500 0.903 0.903 0.956 0.903 0.903 22,588 0.9032 0.00%
2007-12-28 0 2.550 2.540 2.600 - - 0 0 - 0.903 0.900 0.921 - - 0 - 0.00%
2007-12-27 0 2.550 2.550 2.600 2.550 2.550 44,000 112,200 2.5500 0.903 0.903 0.921 0.903 0.903 124,231 0.9032 -0.78%
2007-12-24 0 2.570 2.560 2.650 2.570 2.570 12,000 30,840 2.5700 0.910 0.907 0.939 0.910 0.910 33,881 0.9102 0.00%
2007-12-21 0 2.570 2.500 2.600 2.570 2.570 12,000 30,840 2.5700 0.910 0.885 0.921 0.910 0.910 33,881 0.9102 0.00%
2007-12-20 0 2.570 2.570 2.600 2.570 2.570 32,000 82,240 2.5700 0.910 0.910 0.921 0.910 0.910 90,350 0.9102 0.00%
2007-12-19 0 2.570 2.570 2.700 2.570 2.570 12,000 30,840 2.5700 0.910 0.910 0.956 0.910 0.910 33,881 0.9102 -1.15%
2007-12-18 0 2.600 2.520 2.600 2.500 2.600 54,000 138,800 2.5704 0.921 0.893 0.921 0.885 0.921 152,466 0.9104 0.00%
2007-12-17 0 2.600 2.540 2.620 2.600 2.620 150,000 391,000 2.6067 0.921 0.900 0.928 0.921 0.928 423,516 0.9232 0.00%
2007-12-14 0 2.600 2.600 2.740 2.590 2.600 20,000 51,900 2.5950 0.921 0.921 0.970 0.917 0.921 56,469 0.9191 0.00%
2007-12-13 0 2.600 2.600 2.700 2.600 2.600 46,000 119,600 2.6000 0.921 0.921 0.956 0.921 0.921 129,878 0.9209 1.17%
2007-12-12 0 2.570 2.570 2.750 2.490 2.580 90,000 227,620 2.5291 0.910 0.910 0.974 0.882 0.914 254,110 0.8958 -4.10%
2007-12-11 0 2.680 2.680 2.780 2.680 2.680 20,000 53,600 2.6800 0.949 0.949 0.985 0.949 0.949 56,469 0.9492 -0.74%
2007-12-10 0 2.700 2.700 2.780 2.700 2.780 42,000 113,560 2.7038 0.956 0.956 0.985 0.956 0.985 118,584 0.9576 -0.74%
2007-12-07 0 2.720 2.750 2.800 2.710 2.800 322,000 881,540 2.7377 0.963 0.974 0.992 0.960 0.992 909,148 0.9696 0.37%
2007-12-06 0 2.710 2.710 2.840 2.700 2.840 22,000 59,680 2.7127 0.960 0.960 1.006 0.956 1.006 62,116 0.9608 -4.58%
2007-12-05 0 2.840 2.730 2.840 2.880 2.880 8,000 23,040 2.8800 1.006 0.967 1.006 1.020 1.020 22,588 1.0200 4.80%
2007-12-04 0 2.710 2.700 2.810 2.700 2.710 58,000 157,160 2.7097 0.960 0.956 0.995 0.956 0.960 163,759 0.9597 -4.24%
2007-12-03 0 2.830 2.700 2.830 2.700 2.850 30,000 82,200 2.7400 1.002 0.956 1.002 0.956 1.009 84,703 0.9704 5.99%
2007-11-30 0 2.670 2.670 2.700 2.660 2.700 40,000 107,100 2.6775 0.946 0.946 0.956 0.942 0.956 112,938 0.9483 -1.11%
2007-11-29 0 2.700 2.500 2.700 2.700 2.700 30,000 81,000 2.7000 0.956 0.885 0.956 0.956 0.956 84,703 0.9563 0.75%
2007-11-28 0 2.680 2.650 2.680 - - 0 0 - 0.949 0.939 0.949 - - 0 - 0.00%
2007-11-27 0 2.680 2.650 2.700 2.680 2.680 50,000 134,000 2.6800 0.949 0.939 0.956 0.949 0.949 141,172 0.9492 0.00%
2007-11-26 0 2.680 2.660 2.750 2.680 2.680 20,000 53,600 2.6800 0.949 0.942 0.974 0.949 0.949 56,469 0.9492 0.00%
2007-11-23 0 2.680 2.660 2.680 2.670 2.680 124,000 332,300 2.6798 0.949 0.942 0.949 0.946 0.949 350,107 0.9491 1.13%
2007-11-22 0 2.650 2.650 2.700 2.650 2.700 54,000 144,100 2.6685 0.939 0.939 0.956 0.939 0.956 152,466 0.9451 -1.85%
2007-11-21 0 2.700 2.680 2.750 2.700 2.760 140,000 381,700 2.7264 0.956 0.949 0.974 0.956 0.978 395,282 0.9656 -2.88%
2007-11-20 0 2.780 2.750 2.800 2.750 2.780 42,000 115,800 2.7571 0.985 0.974 0.992 0.974 0.985 118,584 0.9765 -0.71%
2007-11-19 0 2.800 2.700 2.800 2.700 2.800 90,000 244,020 2.7113 0.992 0.956 0.992 0.956 0.992 254,110 0.9603 0.00%
2007-11-16 0 2.800 2.800 2.850 2.700 2.800 280,000 782,300 2.7939 0.992 0.992 1.009 0.956 0.992 790,563 0.9895 0.72%
2007-11-15 0 2.780 2.760 2.800 2.780 2.780 50,000 139,000 2.7800 0.985 0.978 0.992 0.985 0.985 141,172 0.9846 0.00%
2007-11-14 0 2.780 2.780 2.800 2.780 2.810 162,000 452,900 2.7957 0.985 0.985 0.992 0.985 0.995 457,397 0.9902 1.09%
2007-11-13 0 2.750 2.750 2.800 2.750 2.900 406,000 1,117,280 2.7519 0.974 0.974 0.992 0.974 1.027 1,146,316 0.9747 -1.79%
2007-11-12 0 2.800 2.790 2.820 2.770 2.950 458,000 1,291,700 2.8203 0.992 0.988 0.999 0.981 1.045 1,293,135 0.9989 -2.78%
2007-11-09 0 2.880 2.880 2.950 2.850 2.920 340,000 982,040 2.8884 1.020 1.020 1.045 1.009 1.034 959,969 1.0230 1.05%
2007-11-08 0 2.850 2.770 2.880 2.800 2.850 402,000 1,134,860 2.8230 1.009 0.981 1.020 0.992 1.009 1,135,023 0.9999 0.35%
2007-11-07 0 2.840 2.810 2.840 2.770 2.850 250,000 703,080 2.8123 1.006 0.995 1.006 0.981 1.009 705,860 0.9961 3.27%
2007-11-06 0 2.750 2.750 2.780 2.750 2.770 146,000 402,700 2.7582 0.974 0.974 0.985 0.974 0.981 412,222 0.9769 -0.72%
2007-11-05 0 2.770 2.770 2.800 2.770 2.830 348,000 967,980 2.7816 0.981 0.981 0.992 0.981 1.002 982,557 0.9852 0.00%
2007-11-02 0 2.770 2.770 2.800 2.710 2.800 384,000 1,067,040 2.7788 0.981 0.981 0.992 0.960 0.992 1,084,201 0.9842 -1.07%
2007-11-01 0 2.800 2.800 2.850 2.800 2.850 170,000 476,960 2.8056 0.992 0.992 1.009 0.992 1.009 479,985 0.9937 0.72%
2007-10-31 0 2.780 2.780 2.880 2.780 2.800 120,000 334,200 2.7850 0.985 0.985 1.020 0.985 0.992 338,813 0.9864 -4.14%
2007-10-30 0 2.900 2.800 2.900 2.800 2.900 244,000 686,820 2.8148 1.027 0.992 1.027 0.992 1.027 688,919 0.9970 0.00%
2007-10-29 0 2.900 2.800 2.900 2.760 2.900 230,000 664,440 2.8889 1.027 0.992 1.027 0.978 1.027 649,391 1.0232 5.45%
2007-10-26 0 2.750 2.750 2.800 2.750 2.830 238,000 665,660 2.7969 0.974 0.974 0.992 0.974 1.002 671,979 0.9906 -3.85%
2007-10-25 0 2.860 2.750 2.890 2.750 2.890 820,000 2,305,040 2.8110 1.013 0.974 1.024 0.974 1.024 2,315,220 0.9956 2.88%
2007-10-24 0 2.780 2.730 2.780 2.730 2.890 524,000 1,457,820 2.7821 0.985 0.967 0.985 0.967 1.024 1,479,482 0.9854 -2.80%
2007-10-23 0 2.860 2.850 2.860 2.840 2.950 572,000 1,642,560 2.8716 1.013 1.009 1.013 1.006 1.045 1,615,007 1.0171 -1.38%
2007-10-22 0 2.900 2.880 2.900 2.880 3.000 396,000 1,172,780 2.9616 1.027 1.020 1.027 1.020 1.063 1,118,082 1.0489 -1.02%
2007-10-18 0 2.930 2.910 2.940 2.880 2.930 410,000 1,197,120 2.9198 1.038 1.031 1.041 1.020 1.038 1,157,610 1.0341 0.69%
2007-10-17 0 2.910 2.900 2.950 2.900 2.910 530,000 1,541,000 2.9075 1.031 1.027 1.045 1.027 1.031 1,496,423 1.0298 0.34%
2007-10-16 0 2.900 2.880 2.900 2.850 2.950 520,000 1,503,420 2.8912 1.027 1.020 1.027 1.009 1.045 1,468,189 1.0240 -1.69%
2007-10-15 0 2.950 2.860 2.950 2.740 3.050 446,000 1,289,920 2.8922 1.045 1.013 1.045 0.970 1.080 1,259,254 1.0244 -5.45%
2007-10-12 0 3.120 2.950 3.200 2.790 3.220 1,336,000 4,087,300 3.0594 1.105 1.045 1.133 0.988 1.140 3,772,115 1.0836 7.59%
2007-10-11 0 2.900 2.880 2.900 2.870 2.900 281,000 813,660 2.8956 1.027 1.020 1.027 1.016 1.027 793,387 1.0256 0.69%
2007-10-10 0 2.880 2.860 2.890 2.820 3.040 308,000 887,940 2.8829 1.020 1.013 1.024 0.999 1.077 869,619 1.0211 -1.03%
2007-10-09 0 2.910 2.900 3.000 2.900 3.100 204,000 596,100 2.9221 1.031 1.027 1.063 1.027 1.098 575,982 1.0349 0.34%
2007-10-08 0 2.900 2.900 2.930 2.900 3.000 604,000 1,774,640 2.9381 1.027 1.027 1.038 1.027 1.063 1,705,357 1.0406 0.00%
2007-10-05 0 2.900 2.900 2.920 2.900 2.950 260,000 759,320 2.9205 1.027 1.027 1.034 1.027 1.045 734,094 1.0344 0.00%
2007-10-04 0 2.900 2.880 2.920 2.890 2.970 768,000 2,237,380 2.9133 1.027 1.020 1.034 1.024 1.052 2,168,402 1.0318 -1.02%
2007-10-03 0 2.930 2.920 2.930 2.810 3.050 770,000 2,279,580 2.9605 1.038 1.034 1.038 0.995 1.080 2,174,048 1.0485 -2.66%
2007-10-02 0 3.010 3.000 3.020 2.980 3.080 782,000 2,357,620 3.0149 1.066 1.063 1.070 1.055 1.091 2,207,930 1.0678 -1.63%
2007-09-28 0 3.060 3.050 3.060 3.000 3.150 1,208,000 3,674,260 3.0416 1.084 1.080 1.084 1.063 1.116 3,410,715 1.0773 -0.97%
2007-09-27 0 3.090 3.050 3.090 3.000 3.090 500,000 1,524,900 3.0498 1.094 1.080 1.094 1.063 1.094 1,411,720 1.0802 3.34%
2007-09-25 0 2.990 2.980 3.020 2.990 3.050 462,000 1,392,300 3.0136 1.059 1.055 1.070 1.059 1.080 1,304,429 1.0674 -1.97%
2007-09-24 0 3.050 3.050 3.080 3.030 3.080 114,000 347,840 3.0512 1.080 1.080 1.091 1.073 1.091 321,872 1.0807 0.00%
2007-09-21 0 3.050 3.050 3.100 3.050 3.190 536,000 1,660,060 3.0971 1.080 1.080 1.098 1.080 1.130 1,513,364 1.0969 -4.69%
2007-09-20 0 3.200 3.170 3.200 2.980 3.200 514,000 1,600,320 3.1135 1.133 1.123 1.133 1.055 1.133 1,451,248 1.1027 0.31%
2007-09-19 0 3.190 3.180 3.190 3.150 3.240 1,132,000 3,590,720 3.1720 1.130 1.126 1.130 1.116 1.148 3,196,134 1.1235 0.00%
2007-09-18 0 3.190 3.180 3.200 3.150 3.200 388,000 1,227,880 3.1646 1.130 1.126 1.133 1.116 1.133 1,095,495 1.1208 -0.31%
2007-09-17 0 3.200 3.150 3.220 3.100 3.200 566,000 1,797,180 3.1752 1.133 1.116 1.140 1.098 1.133 1,598,067 1.1246 0.00%
2007-09-14 0 3.200 3.150 3.210 3.130 3.270 1,056,000 3,381,920 3.2026 1.133 1.116 1.137 1.109 1.158 2,981,552 1.1343 4.23%
2007-09-13 0 3.070 3.070 3.080 3.000 3.080 1,392,000 4,264,080 3.0633 1.087 1.087 1.091 1.063 1.091 3,930,228 1.0849 1.66%
2007-09-12 0 3.020 2.990 3.020 2.990 3.050 388,000 1,174,500 3.0271 1.070 1.059 1.070 1.059 1.080 1,095,495 1.0721 -0.98%
2007-09-11 0 3.050 2.990 3.050 2.970 3.060 580,000 1,762,280 3.0384 1.080 1.059 1.080 1.052 1.084 1,637,595 1.0761 0.66%
2007-09-10 0 3.030 2.980 3.060 2.920 3.050 398,000 1,191,420 2.9935 1.073 1.055 1.084 1.034 1.080 1,123,729 1.0602 1.00%
2007-09-07 0 3.000 3.000 3.030 2.920 3.000 418,000 1,242,120 2.9716 1.063 1.063 1.073 1.034 1.063 1,180,198 1.0525 3.45%
2007-09-06 0 2.900 2.900 2.910 2.870 3.100 1,070,000 3,175,180 2.9675 1.027 1.027 1.031 1.016 1.098 3,021,080 1.0510 0.87%
2007-09-05 0 2.900 2.900 2.930 2.810 2.900 774,000 2,220,060 2.8683 1.018 1.018 1.029 0.987 1.018 2,204,345 1.0071 2.84%
2007-09-04 0 2.820 2.810 2.820 2.800 2.850 108,000 305,200 2.8259 0.990 0.987 0.990 0.983 1.001 307,583 0.9923 -1.05%
2007-09-03 0 2.850 2.820 2.890 2.800 2.850 138,000 390,960 2.8330 1.001 0.990 1.015 0.983 1.001 393,023 0.9948 1.79%
2007-08-31 0 2.800 2.730 2.800 2.710 2.800 444,000 1,212,400 2.7306 0.983 0.959 0.983 0.952 0.983 1,264,508 0.9588 1.82%
2007-08-30 0 2.750 2.720 2.750 2.750 2.800 180,000 497,880 2.7660 0.966 0.955 0.966 0.966 0.983 512,638 0.9712 1.10%
2007-08-29 0 2.720 2.720 2.740 2.690 2.780 316,000 863,620 2.7330 0.955 0.955 0.962 0.945 0.976 899,965 0.9596 -3.55%
2007-08-28 0 2.820 2.780 2.820 2.820 2.900 362,000 1,037,960 2.8673 0.990 0.976 0.990 0.990 1.018 1,030,973 1.0068 -1.05%
2007-08-27 0 2.850 2.850 2.890 2.800 2.900 906,000 2,599,680 2.8694 1.001 1.001 1.015 0.983 1.018 2,580,280 1.0075 -1.72%
2007-08-24 0 2.900 2.900 2.930 2.700 2.900 716,000 2,026,380 2.8301 1.018 1.018 1.029 0.948 1.018 2,039,162 0.9937 5.45%
2007-08-23 0 2.750 2.740 2.750 2.730 2.820 400,000 1,103,000 2.7575 0.966 0.962 0.966 0.959 0.990 1,139,196 0.9682 0.73%
2007-08-22 0 2.730 2.700 2.730 2.700 2.790 282,000 769,540 2.7289 0.959 0.948 0.959 0.948 0.980 803,134 0.9582 0.37%
2007-08-21 0 2.720 2.710 2.760 2.660 2.900 2,350,000 6,488,040 2.7609 0.955 0.952 0.969 0.934 1.018 6,692,779 0.9694 -5.23%
2007-08-20 0 2.870 2.870 2.900 2.870 2.950 1,686,000 4,895,760 2.9038 1.008 1.008 1.018 1.008 1.036 4,801,713 1.0196 4.36%
2007-08-17 0 2.750 2.700 2.750 2.200 2.900 1,586,000 4,054,900 2.5567 0.966 0.948 0.966 0.772 1.018 4,516,914 0.8977 -5.82%
2007-08-16 0 2.920 2.860 2.920 2.830 3.090 1,080,000 3,133,740 2.9016 1.025 1.004 1.025 0.994 1.085 3,075,830 1.0188 -7.01%
2007-08-15 0 3.140 3.080 3.140 3.040 3.200 472,000 1,455,440 3.0836 1.103 1.081 1.103 1.067 1.124 1,344,252 1.0827 -2.18%
2007-08-14 0 3.210 3.210 3.240 3.060 3.200 462,000 1,454,320 3.1479 1.127 1.127 1.138 1.074 1.124 1,315,772 1.1053 3.55%
2007-08-13 0 3.100 3.090 3.100 3.040 3.120 262,000 805,880 3.0759 1.088 1.085 1.088 1.067 1.096 746,174 1.0800 -0.64%
2007-08-10 0 3.120 3.120 3.130 2.880 3.270 596,000 1,822,580 3.0580 1.096 1.096 1.099 1.011 1.148 1,697,403 1.0737 -0.95%
2007-08-09 0 3.150 3.100 3.150 3.100 3.260 1,473,000 4,664,820 3.1669 1.106 1.088 1.106 1.088 1.145 4,195,091 1.1120 3.62%
2007-08-08 0 3.040 3.010 3.040 2.800 3.080 1,400,000 4,218,700 3.0134 1.067 1.057 1.067 0.983 1.081 3,987,188 1.0581 8.57%
2007-08-07 0 2.800 2.740 2.800 2.600 2.980 1,684,000 4,848,260 2.8790 0.983 0.962 0.983 0.913 1.046 4,796,017 1.0109 -1.41%
2007-08-06 0 2.840 2.840 2.850 2.700 2.980 946,000 2,709,220 2.8639 0.997 0.997 1.001 0.948 1.046 2,694,200 1.0056 -7.79%
2007-08-03 0 3.080 3.020 3.080 2.990 3.080 636,000 1,923,880 3.0250 1.081 1.060 1.081 1.050 1.081 1,811,322 1.0621 3.01%
2007-08-02 0 2.990 2.970 2.990 2.980 3.180 1,038,000 3,159,580 3.0439 1.050 1.043 1.050 1.046 1.117 2,956,215 1.0688 -5.08%
2007-08-01 0 3.150 3.140 3.160 3.000 3.300 1,578,000 4,977,380 3.1542 1.106 1.103 1.110 1.053 1.159 4,494,130 1.1075 -4.55%
2007-07-31 0 3.300 3.280 3.350 3.270 3.370 1,178,000 3,904,000 3.3141 1.159 1.152 1.176 1.148 1.183 3,354,934 1.1637 0.92%
2007-07-30 0 3.270 3.260 3.270 3.250 3.400 1,120,000 3,714,540 3.3166 1.148 1.145 1.148 1.141 1.194 3,189,750 1.1645 0.00%
2007-07-27 0 3.270 3.270 3.300 3.180 3.490 2,720,000 8,911,000 3.2761 1.148 1.148 1.159 1.117 1.225 7,746,536 1.1503 -4.11%
2007-07-26 0 3.410 3.400 3.490 3.190 3.590 4,638,000 16,051,240 3.4608 1.197 1.194 1.225 1.120 1.261 13,208,983 1.2152 7.57%
2007-07-25 0 3.170 3.160 3.170 3.050 3.200 2,422,000 7,666,760 3.1655 1.113 1.110 1.113 1.071 1.124 6,897,835 1.1115 -0.94%
2007-07-24 0 3.200 3.170 3.220 2.860 3.250 6,558,000 20,647,840 3.1485 1.124 1.113 1.131 1.004 1.141 18,677,126 1.1055 11.89%
2007-07-23 0 2.860 2.860 2.880 2.530 2.930 3,666,000 10,284,380 2.8053 1.004 1.004 1.011 0.888 1.029 10,440,736 0.9850 16.26%
2007-07-20 0 2.460 2.450 2.500 2.450 2.510 428,000 1,057,460 2.4707 0.864 0.860 0.878 0.860 0.881 1,218,940 0.8675 0.41%
2007-07-19 0 2.450 2.450 2.480 2.420 2.480 1,208,000 2,957,860 2.4486 0.860 0.860 0.871 0.850 0.871 3,440,373 0.8597 1.24%
2007-07-18 0 2.420 2.420 2.440 2.420 2.500 668,000 1,641,160 2.4568 0.850 0.850 0.857 0.850 0.878 1,902,458 0.8627 -4.35%
2007-07-17 0 2.530 2.520 2.530 2.500 2.580 834,000 2,132,780 2.5573 0.888 0.885 0.888 0.878 0.906 2,375,225 0.8979 -1.56%
2007-07-16 0 2.570 2.570 2.580 2.500 2.620 2,406,000 6,180,460 2.5688 0.902 0.902 0.906 0.878 0.920 6,852,267 0.9020 3.63%
2007-07-13 0 2.480 2.460 2.480 2.400 2.550 1,200,000 2,961,380 2.4678 0.871 0.864 0.871 0.843 0.895 3,417,589 0.8665 1.64%
2007-07-12 0 2.440 2.430 2.450 2.350 2.550 1,754,000 4,282,060 2.4413 0.857 0.853 0.860 0.825 0.895 4,995,377 0.8572 6.55%
2007-07-11 0 2.290 2.270 2.290 2.260 2.300 1,536,000 3,504,180 2.2814 0.804 0.797 0.804 0.794 0.808 4,374,514 0.8010 -1.29%
2007-07-10 0 2.320 2.320 2.360 2.300 2.360 816,000 1,902,940 2.3320 0.815 0.815 0.829 0.808 0.829 2,323,961 0.8188 -1.28%
2007-07-09 0 2.350 2.330 2.350 2.220 2.450 2,092,000 4,848,880 2.3178 0.825 0.818 0.825 0.779 0.860 5,957,998 0.8138 6.82%
2007-07-06 0 2.200 2.190 2.200 2.190 2.200 646,000 1,421,040 2.1998 0.772 0.769 0.772 0.769 0.772 1,839,802 0.7724 0.00%
2007-07-05 0 2.200 2.190 2.210 2.170 2.250 966,000 2,139,760 2.2151 0.772 0.769 0.776 0.762 0.790 2,751,159 0.7778 -0.45%
2007-07-04 0 2.210 2.200 2.220 2.200 2.240 1,632,000 3,610,460 2.2123 0.776 0.772 0.779 0.772 0.787 4,647,922 0.7768 -1.78%
2007-07-03 0 2.250 2.210 2.250 2.200 2.270 640,000 1,415,260 2.2113 0.790 0.776 0.790 0.772 0.797 1,822,714 0.7765 -1.75%
2007-06-29 0 2.290 2.250 2.290 2.290 2.330 282,000 648,500 2.2996 0.804 0.790 0.804 0.804 0.818 803,134 0.8075 0.00%
2007-06-28 0 2.290 2.260 2.290 2.210 2.290 294,000 656,500 2.2330 0.804 0.794 0.804 0.776 0.804 837,309 0.7841 3.62%
2007-06-27 0 2.210 2.210 2.250 2.200 2.260 1,216,000 2,699,420 2.2199 0.776 0.776 0.790 0.772 0.794 3,463,157 0.7795 -0.90%
2007-06-26 0 2.230 2.230 2.270 2.230 2.270 312,000 700,700 2.2458 0.783 0.783 0.797 0.783 0.797 888,573 0.7886 -1.76%
2007-06-25 0 2.270 2.260 2.270 2.260 2.300 292,000 663,160 2.2711 0.797 0.794 0.797 0.794 0.808 831,613 0.7974 -1.30%
2007-06-22 0 2.300 2.290 2.300 2.280 2.350 2,164,000 4,980,020 2.3013 0.808 0.804 0.808 0.801 0.825 6,163,053 0.8080 0.00%
2007-06-21 0 2.300 2.290 2.300 2.290 2.350 1,486,050 3,434,778 2.3113 0.808 0.804 0.808 0.804 0.825 4,232,257 0.8116 -0.43%
2007-06-20 0 2.310 2.310 2.350 2.300 2.400 694,000 1,628,640 2.3467 0.811 0.811 0.825 0.808 0.843 1,976,506 0.8240 -2.53%
2007-06-18 0 2.370 2.360 2.400 2.360 2.450 860,000 2,062,900 2.3987 0.832 0.829 0.843 0.829 0.860 2,449,272 0.8423 -3.27%
2007-06-15 0 2.450 2.440 2.450 2.440 2.480 374,000 919,040 2.4573 0.860 0.857 0.860 0.857 0.871 1,065,149 0.8628 -1.61%
2007-06-14 0 2.490 2.480 2.490 2.490 2.510 870,000 2,171,780 2.4963 0.874 0.871 0.874 0.874 0.881 2,477,752 0.8765 -0.40%
2007-06-13 0 2.500 2.480 2.500 2.480 2.520 578,000 1,445,080 2.5001 0.878 0.871 0.878 0.871 0.885 1,646,139 0.8779 -0.40%
2007-06-12 0 2.510 2.500 2.520 2.480 2.550 1,088,000 2,741,040 2.5193 0.881 0.878 0.885 0.871 0.895 3,098,614 0.8846 0.40%
2007-06-11 0 2.500 2.480 2.500 2.460 2.700 658,000 1,699,820 2.5833 0.878 0.871 0.878 0.864 0.948 1,873,978 0.9071 -1.96%
2007-06-08 0 2.550 2.500 2.570 2.400 2.550 1,202,000 2,924,220 2.4328 0.895 0.878 0.902 0.843 0.895 3,423,285 0.8542 6.25%
2007-06-07 0 2.400 2.400 2.410 2.380 2.400 140,000 335,540 2.3967 0.843 0.843 0.846 0.836 0.843 398,719 0.8415 -1.23%
2007-06-06 0 2.430 2.420 2.440 2.400 2.430 614,000 1,482,260 2.4141 0.853 0.850 0.857 0.843 0.853 1,748,667 0.8477 0.41%
2007-06-05 0 2.420 2.420 2.430 2.380 2.450 2,204,000 5,309,740 2.4091 0.850 0.850 0.853 0.836 0.860 6,276,973 0.8459 -1.22%
2007-06-04 0 2.450 2.430 2.450 2.400 2.550 1,952,000 4,876,980 2.4985 0.860 0.853 0.860 0.843 0.895 5,559,279 0.8773 0.41%
2007-06-01 0 2.440 2.430 2.490 2.380 2.470 444,000 1,081,620 2.4361 0.857 0.853 0.874 0.836 0.867 1,264,508 0.8554 -0.41%
2007-05-31 0 2.450 2.430 2.450 2.300 2.500 1,002,000 2,448,260 2.4434 0.860 0.853 0.860 0.808 0.878 2,853,687 0.8579 6.52%
2007-05-30 0 2.300 2.300 2.350 2.280 2.500 1,574,000 3,779,460 2.4012 0.808 0.808 0.825 0.801 0.878 4,482,738 0.8431 -5.35%
2007-05-29 0 2.430 2.400 2.480 2.430 2.570 794,000 1,997,980 2.5163 0.853 0.843 0.871 0.853 0.902 2,261,305 0.8836 -3.95%
2007-05-28 0 2.530 2.530 2.560 2.480 2.650 2,172,000 5,562,840 2.5612 0.888 0.888 0.899 0.871 0.930 6,185,837 0.8993 -6.30%
2007-05-25 0 2.700 2.670 2.700 2.570 2.750 6,952,000 18,741,640 2.6959 0.948 0.938 0.948 0.902 0.966 19,799,235 0.9466 -2.17%
2007-05-23 0 2.760 2.760 2.770 2.600 2.950 8,826,000 24,696,040 2.7981 0.969 0.969 0.973 0.913 1.036 25,136,370 0.9825 7.81%
2007-05-22 0 2.560 2.560 2.580 2.120 2.570 6,690,000 15,896,660 2.3762 0.899 0.899 0.906 0.744 0.902 19,053,061 0.8343 20.75%
2007-05-21 0 2.120 2.120 2.140 2.060 2.140 1,228,000 2,579,380 2.1005 0.744 0.744 0.751 0.723 0.751 3,497,333 0.7375 0.00%
2007-05-18 0 2.120 2.100 2.120 2.000 2.120 1,038,000 2,107,860 2.0307 0.744 0.737 0.744 0.702 0.744 2,956,215 0.7130 5.47%
2007-05-17 0 2.010 2.010 2.030 2.010 2.100 480,000 981,620 2.0450 0.706 0.706 0.713 0.706 0.737 1,367,036 0.7181 0.50%
2007-05-16 0 2.000 1.990 2.050 1.930 2.050 2,158,000 4,264,600 1.9762 0.702 0.699 0.720 0.678 0.720 6,145,965 0.6939 3.63%
2007-05-15 0 1.930 1.930 1.940 1.890 1.980 1,192,000 2,309,100 1.9372 0.678 0.678 0.681 0.664 0.695 3,394,805 0.6802 -0.52%
2007-05-14 0 1.940 1.940 1.960 1.910 1.960 2,498,000 4,852,320 1.9425 0.681 0.681 0.688 0.671 0.688 7,114,282 0.6821 3.47%
2007-05-11 0 1.910 1.910 1.930 1.900 1.950 1,924,000 3,702,960 1.9246 0.658 0.658 0.665 0.655 0.672 5,581,820 0.6634 0.53%
2007-05-10 0 1.900 1.900 1.920 1.820 1.950 2,712,000 5,145,540 1.8973 0.655 0.655 0.662 0.627 0.672 7,867,929 0.6540 3.26%
2007-05-09 0 1.840 1.830 1.850 1.790 1.880 1,698,000 3,112,120 1.8328 0.634 0.631 0.638 0.617 0.648 4,926,159 0.6318 2.79%
2007-05-08 0 1.790 1.770 1.790 1.700 1.790 2,352,000 4,136,320 1.7586 0.617 0.610 0.617 0.586 0.617 6,823,513 0.6062 6.55%
2007-05-07 0 1.680 1.670 1.700 1.660 1.700 646,000 1,085,160 1.6798 0.579 0.576 0.586 0.572 0.586 1,874,145 0.5790 0.00%
2007-05-04 0 1.680 1.640 1.680 1.630 1.680 134,000 219,020 1.6345 0.579 0.565 0.579 0.562 0.579 388,755 0.5634 0.00%
2007-05-03 0 1.680 1.670 1.680 1.650 1.680 612,000 1,016,440 1.6608 0.579 0.576 0.579 0.569 0.579 1,775,506 0.5725 3.07%
2007-05-02 0 1.630 1.590 1.640 1.590 1.630 184,000 295,120 1.6039 0.562 0.548 0.565 0.548 0.562 533,812 0.5529 2.52%
2007-04-30 0 1.590 1.590 1.600 1.590 1.630 116,000 185,840 1.6021 0.548 0.548 0.552 0.548 0.562 336,534 0.5522 -1.24%
2007-04-27 0 1.610 1.600 1.610 1.600 1.610 144,000 230,440 1.6003 0.555 0.552 0.555 0.552 0.555 417,766 0.5516 0.62%
2007-04-26 0 1.600 1.590 1.600 1.600 1.600 250,000 400,000 1.6000 0.552 0.548 0.552 0.552 0.552 725,288 0.5515 1.27%
2007-04-25 0 1.580 1.580 1.600 1.580 1.660 420,000 673,520 1.6036 0.545 0.545 0.552 0.545 0.572 1,218,485 0.5528 -1.25%
2007-04-24 0 1.600 1.600 1.610 1.530 1.600 160,000 250,300 1.5644 0.552 0.552 0.555 0.527 0.552 464,185 0.5392 4.58%
2007-04-23 0 1.530 1.510 1.550 1.450 1.560 228,000 348,240 1.5274 0.527 0.520 0.534 0.500 0.538 661,463 0.5265 -1.92%
2007-04-20 0 1.560 1.560 1.590 1.550 1.560 510,000 795,100 1.5590 0.538 0.538 0.548 0.534 0.538 1,479,588 0.5374 0.00%
2007-04-19 0 1.560 1.550 1.570 1.560 1.570 70,000 109,300 1.5614 0.538 0.534 0.541 0.538 0.541 203,081 0.5382 -2.50%
2007-04-18 0 1.600 1.590 1.600 1.600 1.600 114,000 182,400 1.6000 0.552 0.548 0.552 0.552 0.552 330,732 0.5515 0.00%
2007-04-17 0 1.600 1.600 1.610 1.600 1.620 608,000 982,260 1.6156 0.552 0.552 0.555 0.552 0.558 1,763,901 0.5569 -1.23%
2007-04-16 0 1.620 1.600 1.630 1.600 1.680 553,000 904,050 1.6348 0.558 0.552 0.562 0.552 0.579 1,604,338 0.5635 -0.61%
2007-04-13 0 1.630 1.630 1.640 1.620 1.660 454,000 742,320 1.6351 0.562 0.562 0.565 0.558 0.572 1,317,124 0.5636 0.62%
2007-04-12 0 1.620 1.620 1.650 1.610 1.650 256,000 417,400 1.6305 0.558 0.558 0.569 0.555 0.569 742,695 0.5620 -1.82%
2007-04-11 0 1.650 1.640 1.650 1.630 1.700 448,000 741,520 1.6552 0.569 0.565 0.569 0.562 0.586 1,299,717 0.5705 -1.20%
2007-04-10 0 1.670 1.670 1.680 1.660 1.680 722,000 1,206,600 1.6712 0.576 0.576 0.579 0.572 0.579 2,094,633 0.5760 3.09%
2007-04-04 0 1.620 1.610 1.640 1.600 1.620 168,000 270,580 1.6106 0.558 0.555 0.565 0.552 0.558 487,394 0.5552 0.62%
2007-04-03 0 1.610 1.610 1.620 1.610 1.630 294,000 477,100 1.6228 0.555 0.555 0.558 0.555 0.562 852,939 0.5594 -1.23%
2007-04-02 0 1.630 1.630 1.670 1.630 1.650 100,000 163,900 1.6390 0.562 0.562 0.576 0.562 0.569 290,115 0.5649 0.00%
2007-03-30 0 1.630 1.600 1.660 1.630 1.660 96,000 157,100 1.6365 0.562 0.552 0.572 0.562 0.572 278,511 0.5641 0.00%
2007-03-29 0 1.630 1.620 1.650 1.600 1.630 44,000 70,580 1.6041 0.562 0.558 0.569 0.552 0.562 127,651 0.5529 1.87%
2007-03-28 0 1.600 1.550 1.600 1.600 1.600 12,000 19,200 1.6000 0.552 0.534 0.552 0.552 0.552 34,814 0.5515 0.00%
2007-03-27 0 1.600 1.560 1.620 1.600 1.600 60,000 96,000 1.6000 0.552 0.538 0.558 0.552 0.552 174,069 0.5515 0.00%
2007-03-26 0 1.600 1.570 1.600 1.600 1.600 66,000 105,600 1.6000 0.552 0.541 0.552 0.552 0.552 191,476 0.5515 0.00%
2007-03-23 0 1.600 1.570 1.600 1.600 1.600 174,000 278,400 1.6000 0.552 0.541 0.552 0.552 0.552 504,801 0.5515 1.91%
2007-03-22 0 1.570 1.550 1.590 1.570 1.570 94,000 147,580 1.5700 0.541 0.534 0.548 0.541 0.541 272,708 0.5412 1.29%
2007-03-21 0 1.550 1.550 1.600 1.550 1.570 26,000 40,540 1.5592 0.534 0.534 0.552 0.534 0.541 75,430 0.5375 -1.27%
2007-03-20 0 1.570 1.570 1.620 1.570 1.570 8,000 12,560 1.5700 0.541 0.541 0.558 0.541 0.541 23,209 0.5412 1.29%
2007-03-19 0 1.550 1.550 1.630 1.550 1.550 60,000 93,000 1.5500 0.534 0.534 0.562 0.534 0.534 174,069 0.5343 -1.27%
2007-03-16 0 1.570 1.570 1.590 1.560 1.580 40,000 63,000 1.5750 0.541 0.541 0.548 0.538 0.545 116,046 0.5429 -1.26%
2007-03-15 0 1.590 1.580 1.590 1.590 1.590 30,000 47,700 1.5900 0.548 0.545 0.548 0.548 0.548 87,035 0.5481 0.00%
2007-03-14 0 1.590 1.510 1.590 1.520 1.600 122,000 191,380 1.5687 0.548 0.520 0.548 0.524 0.552 353,941 0.5407 -0.62%
2007-03-13 0 1.600 1.560 1.650 - - 0 0 - 0.552 0.538 0.569 - - 0 - 0.00%
2007-03-12 0 1.600 1.520 1.600 1.600 1.600 40,000 64,000 1.6000 0.552 0.524 0.552 0.552 0.552 116,046 0.5515 0.00%
2007-03-09 0 1.600 1.600 1.680 1.550 1.600 112,920 179,326 1.5881 0.552 0.552 0.579 0.534 0.552 327,598 0.5474 1.27%
2007-03-08 0 1.580 1.560 1.580 1.550 1.580 26,000 40,480 1.5569 0.545 0.538 0.545 0.534 0.545 75,430 0.5367 1.94%
2007-03-07 0 1.550 1.540 1.590 1.500 1.600 120,000 185,080 1.5423 0.534 0.531 0.548 0.517 0.552 348,138 0.5316 3.33%
2007-03-06 0 1.500 1.490 1.500 1.470 1.500 394,000 585,340 1.4856 0.517 0.514 0.517 0.507 0.517 1,143,055 0.5121 0.67%
2007-03-05 0 1.490 1.490 1.510 1.480 1.550 552,000 832,600 1.5083 0.514 0.514 0.520 0.510 0.534 1,601,437 0.5199 -6.88%
2007-03-02 0 1.600 1.600 1.660 1.600 1.650 534,000 875,320 1.6392 0.552 0.552 0.572 0.552 0.569 1,549,216 0.5650 -3.61%
2007-03-01 0 1.660 1.660 1.700 1.660 1.680 90,000 150,400 1.6711 0.572 0.572 0.586 0.572 0.579 261,104 0.5760 -1.19%
2007-02-28 0 1.680 1.670 1.700 1.620 1.700 260,000 432,560 1.6637 0.579 0.576 0.586 0.558 0.586 754,300 0.5735 0.00%
2007-02-27 0 1.680 1.680 1.690 1.680 1.720 502,000 849,020 1.6913 0.579 0.579 0.583 0.579 0.593 1,456,379 0.5830 -1.18%
2007-02-26 0 1.700 1.700 1.720 1.700 1.720 362,000 619,960 1.7126 0.586 0.586 0.593 0.586 0.593 1,050,218 0.5903 -1.73%
2007-02-23 0 1.730 1.720 1.730 1.730 1.750 780,000 1,356,200 1.7387 0.596 0.593 0.596 0.596 0.603 2,262,900 0.5993 -0.57%
2007-02-22 0 1.740 1.730 1.750 1.740 1.750 540,000 941,600 1.7437 0.600 0.596 0.603 0.600 0.603 1,566,623 0.6010 0.00%
2007-02-21 0 1.740 1.710 1.740 1.740 1.760 462,000 804,420 1.7412 0.600 0.589 0.600 0.600 0.607 1,340,333 0.6002 1.75%
2007-02-16 0 1.710 1.690 1.710 1.680 1.710 982,000 1,673,100 1.7038 0.589 0.583 0.589 0.579 0.589 2,848,933 0.5873 0.59%
2007-02-15 0 1.700 1.690 1.710 1.700 1.710 1,672,000 2,845,420 1.7018 0.586 0.583 0.589 0.586 0.589 4,850,729 0.5866 -0.58%
2007-02-14 0 1.710 1.680 1.710 1.700 1.720 1,480,000 2,527,180 1.7076 0.589 0.579 0.589 0.586 0.593 4,293,707 0.5886 -0.58%
2007-02-13 0 1.720 1.720 1.740 1.720 1.730 596,000 1,025,580 1.7208 0.593 0.593 0.600 0.593 0.596 1,729,088 0.5931 -1.71%
2007-02-12 0 1.750 1.740 1.760 1.710 1.750 690,000 1,201,460 1.7412 0.603 0.600 0.607 0.589 0.603 2,001,796 0.6002 -1.13%
2007-02-09 0 1.770 1.760 1.780 1.740 1.780 424,000 747,020 1.7618 0.610 0.607 0.614 0.600 0.614 1,230,089 0.6073 0.57%
2007-02-08 0 1.760 1.740 1.760 1.740 1.760 1,178,000 2,066,320 1.7541 0.607 0.600 0.607 0.600 0.607 3,417,559 0.6046 -0.56%
2007-02-07 0 1.770 1.770 1.780 1.760 1.780 690,000 1,220,080 1.7682 0.610 0.610 0.614 0.607 0.614 2,001,796 0.6095 0.57%
2007-02-06 0 1.760 1.760 1.780 1.760 1.780 248,000 440,040 1.7744 0.607 0.607 0.614 0.607 0.614 719,486 0.6116 -0.56%
2007-02-05 0 1.770 1.760 1.780 1.760 1.780 184,000 325,780 1.7705 0.610 0.607 0.614 0.607 0.614 533,812 0.6103 -0.56%
2007-02-02 0 1.780 1.780 1.800 1.770 1.780 578,000 1,024,260 1.7721 0.614 0.614 0.620 0.610 0.614 1,676,867 0.6108 -0.56%
2007-02-01 0 1.790 1.780 1.790 1.730 1.790 816,000 1,443,520 1.7690 0.617 0.614 0.617 0.596 0.617 2,367,341 0.6098 3.47%
2007-01-31 0 1.730 1.720 1.730 1.720 1.760 1,264,000 2,192,920 1.7349 0.596 0.593 0.596 0.593 0.607 3,667,058 0.5980 -1.70%
2007-01-30 0 1.760 1.750 1.760 1.760 1.780 824,000 1,455,520 1.7664 0.607 0.603 0.607 0.607 0.614 2,390,551 0.6089 -1.12%
2007-01-29 0 1.780 1.770 1.800 1.780 1.810 432,000 777,400 1.7995 0.614 0.610 0.620 0.614 0.624 1,253,298 0.6203 0.00%
2007-01-26 0 1.780 1.780 1.800 1.710 1.840 1,352,000 2,399,360 1.7747 0.614 0.614 0.620 0.589 0.634 3,922,360 0.6117 -3.78%
2007-01-25 0 1.850 1.840 1.860 1.850 1.870 1,212,000 2,246,940 1.8539 0.638 0.634 0.641 0.638 0.645 3,516,198 0.6390 0.54%
2007-01-24 0 1.840 1.850 1.870 1.840 1.880 730,000 1,351,380 1.8512 0.634 0.638 0.645 0.634 0.648 2,117,842 0.6381 -1.60%
2007-01-23 0 1.870 1.850 1.880 1.850 1.880 934,000 1,733,100 1.8556 0.645 0.638 0.648 0.638 0.648 2,709,678 0.6396 1.08%
2007-01-22 0 1.850 1.850 1.860 1.850 1.860 516,000 954,720 1.8502 0.638 0.638 0.641 0.638 0.641 1,496,995 0.6378 0.00%
2007-01-19 0 1.850 1.840 1.870 1.840 1.860 318,000 588,200 1.8497 0.638 0.634 0.645 0.634 0.641 922,567 0.6376 -1.60%
2007-01-18 0 1.880 1.850 1.880 1.830 1.880 506,000 937,980 1.8537 0.648 0.638 0.648 0.631 0.648 1,467,984 0.6390 0.53%
2007-01-17 0 1.870 1.830 1.870 1.850 1.880 808,000 1,503,160 1.8603 0.645 0.631 0.645 0.638 0.648 2,344,132 0.6412 0.00%
2007-01-16 0 1.870 1.860 1.880 1.870 1.920 692,000 1,303,880 1.8842 0.645 0.641 0.648 0.645 0.662 2,007,598 0.6495 -2.60%
2007-01-15 0 1.920 1.890 1.920 1.790 1.940 3,268,000 6,219,580 1.9032 0.662 0.651 0.662 0.617 0.669 9,480,970 0.6560 5.49%
2007-01-12 0 1.820 1.800 1.830 1.770 1.840 864,000 1,566,220 1.8128 0.627 0.620 0.631 0.610 0.634 2,506,597 0.6248 3.41%
2007-01-11 0 1.760 1.760 1.790 1.760 1.790 376,000 663,980 1.7659 0.607 0.607 0.617 0.607 0.617 1,090,834 0.6087 0.00%
2007-01-10 0 1.760 1.760 1.780 1.750 1.770 396,000 694,420 1.7536 0.607 0.607 0.614 0.603 0.610 1,148,857 0.6044 0.00%
2007-01-09 0 1.760 1.760 1.800 1.760 1.800 528,000 940,360 1.7810 0.607 0.607 0.620 0.607 0.620 1,531,809 0.6139 -4.35%
2007-01-08 0 1.840 1.800 1.840 1.780 1.850 236,000 430,540 1.8243 0.634 0.620 0.634 0.614 0.638 684,672 0.6288 1.66%
2007-01-05 0 1.810 1.800 1.810 1.760 1.810 468,000 839,280 1.7933 0.624 0.620 0.624 0.607 0.624 1,357,740 0.6181 0.56%
2007-01-04 0 1.800 1.780 1.800 1.750 1.870 1,646,000 2,987,960 1.8153 0.620 0.614 0.620 0.603 0.645 4,775,299 0.6257 1.12%
2007-01-03 0 1.780 1.760 1.780 1.770 1.840 1,790,000 3,214,420 1.7958 0.614 0.607 0.614 0.610 0.634 5,193,065 0.6190 -2.20%
2007-01-02 0 1.820 1.810 1.820 1.820 1.840 1,422,000 2,594,620 1.8246 0.627 0.624 0.627 0.627 0.634 4,125,441 0.6289 0.55%
2006-12-29 0 1.810 1.810 1.820 1.800 1.860 1,004,000 1,838,540 1.8312 0.624 0.624 0.627 0.620 0.641 2,912,758 0.6312 -2.16%
2006-12-28 0 1.850 1.850 1.880 1.840 1.950 5,382,000 10,252,840 1.9050 0.638 0.638 0.648 0.634 0.672 15,614,009 0.6566 -2.63%
2006-12-27 0 1.900 1.880 1.900 1.750 1.900 5,288,000 9,658,000 1.8264 0.655 0.648 0.655 0.603 0.655 15,341,301 0.6295 13.77%
2006-12-22 0 1.670 1.670 1.680 1.630 1.750 2,000,000 3,374,000 1.6870 0.576 0.576 0.579 0.562 0.603 5,802,307 0.5815 -1.18%
2006-12-21 0 1.690 1.690 1.700 1.590 1.720 2,594,000 4,269,100 1.6458 0.583 0.583 0.586 0.548 0.593 7,525,593 0.5673 5.63%
2006-12-20 0 1.600 1.590 1.600 1.550 1.600 560,000 887,280 1.5844 0.552 0.548 0.552 0.534 0.552 1,624,646 0.5461 2.56%
2006-12-19 0 1.560 1.560 1.570 1.540 1.570 280,000 432,600 1.5450 0.538 0.538 0.541 0.531 0.541 812,323 0.5325 -0.64%
2006-12-18 0 1.570 1.560 1.570 1.570 1.630 878,000 1,393,040 1.5866 0.541 0.538 0.541 0.541 0.562 2,547,213 0.5469 1.29%
2006-12-15 0 1.550 1.550 1.570 1.520 1.620 288,000 450,200 1.5632 0.534 0.534 0.541 0.524 0.558 835,532 0.5388 -3.13%
2006-12-14 0 1.600 1.600 1.610 1.540 1.610 1,084,000 1,727,460 1.5936 0.552 0.552 0.555 0.531 0.555 3,144,851 0.5493 3.23%
2006-12-13 0 1.550 1.530 1.550 1.540 1.580 1,270,000 1,970,040 1.5512 0.534 0.527 0.534 0.531 0.545 3,684,465 0.5347 -3.13%
2006-12-12 0 1.600 1.590 1.600 1.590 1.650 1,904,000 3,061,540 1.6080 0.552 0.548 0.552 0.548 0.569 5,523,797 0.5542 -3.61%
2006-12-11 0 1.660 1.640 1.670 1.610 1.680 860,000 1,422,180 1.6537 0.572 0.565 0.576 0.555 0.579 2,494,992 0.5700 -1.19%
2006-12-08 0 1.680 1.660 1.680 1.650 1.700 1,776,000 2,957,120 1.6650 0.579 0.572 0.579 0.569 0.586 5,152,449 0.5739 -2.33%
2006-12-07 0 1.720 1.700 1.720 1.700 1.760 1,338,000 2,299,400 1.7185 0.593 0.586 0.593 0.586 0.607 3,881,744 0.5924 -2.27%
2006-12-06 0 1.760 1.750 1.760 1.740 1.780 606,000 1,064,840 1.7572 0.607 0.603 0.607 0.600 0.614 1,758,099 0.6057 0.00%
2006-12-05 0 1.760 1.760 1.790 1.750 1.790 316,000 555,140 1.7568 0.607 0.607 0.617 0.603 0.617 916,765 0.6055 -1.68%
2006-12-04 0 1.790 1.770 1.790 1.780 1.800 732,000 1,313,460 1.7943 0.617 0.610 0.617 0.614 0.620 2,123,644 0.6185 1.13%
2006-12-01 0 1.770 1.770 1.780 1.770 1.820 846,000 1,510,580 1.7856 0.610 0.610 0.614 0.610 0.627 2,454,376 0.6155 -1.12%
2006-11-30 0 1.790 1.800 1.810 1.720 1.850 934,000 1,679,480 1.7982 0.617 0.620 0.624 0.593 0.638 2,709,678 0.6198 -1.10%
2006-11-29 0 1.810 1.810 1.820 1.770 1.850 1,118,000 2,023,980 1.8104 0.624 0.624 0.627 0.610 0.638 3,243,490 0.6240 2.26%
2006-11-28 0 1.770 1.700 1.770 1.650 1.780 3,302,000 5,683,240 1.7212 0.610 0.586 0.610 0.569 0.614 9,579,609 0.5933 0.00%
2006-11-27 0 1.770 1.750 1.770 1.750 1.860 1,918,000 3,469,760 1.8091 0.610 0.603 0.610 0.603 0.641 5,564,413 0.6236 -4.32%
2006-11-24 0 1.850 1.840 1.850 1.840 1.900 1,378,000 2,559,580 1.8575 0.638 0.634 0.638 0.634 0.655 3,997,790 0.6402 0.00%
2006-11-23 0 1.850 1.860 1.880 1.850 1.950 4,080,000 7,735,740 1.8960 0.638 0.641 0.648 0.638 0.672 11,836,707 0.6535 -4.15%
2006-11-22 0 1.930 1.920 1.930 1.880 1.990 8,764,000 16,963,700 1.9356 0.665 0.662 0.665 0.648 0.686 25,425,711 0.6672 4.32%
2006-11-21 0 1.850 1.840 1.850 1.690 1.880 6,468,000 11,740,040 1.8151 0.638 0.634 0.638 0.583 0.648 18,764,662 0.6256 9.47%
2006-11-20 0 1.690 1.690 1.700 1.600 1.710 3,208,000 5,353,760 1.6689 0.583 0.583 0.586 0.552 0.589 9,306,901 0.5752 5.63%
2006-11-17 0 1.600 1.590 1.620 1.570 1.670 3,632,000 5,801,040 1.5972 0.552 0.548 0.558 0.541 0.576 10,536,990 0.5505 -4.19%
2006-11-16 0 1.670 1.660 1.680 1.640 1.680 1,490,000 2,476,760 1.6623 0.576 0.572 0.579 0.565 0.579 4,322,719 0.5730 -1.18%
2006-11-15 0 1.690 1.670 1.690 1.660 1.730 1,282,000 2,152,580 1.6791 0.583 0.576 0.583 0.572 0.596 3,719,279 0.5788 -0.59%
2006-11-14 0 1.700 1.700 1.710 1.690 1.730 1,774,000 3,023,860 1.7045 0.586 0.586 0.589 0.583 0.596 5,146,647 0.5875 -0.58%
2006-11-13 0 1.710 1.700 1.720 1.650 1.730 2,338,000 3,980,620 1.7026 0.589 0.586 0.593 0.569 0.596 6,782,897 0.5869 2.40%
2006-11-10 0 1.670 1.660 1.670 1.630 1.680 2,272,000 3,774,660 1.6614 0.576 0.572 0.576 0.562 0.579 6,591,421 0.5727 -0.60%
2006-11-09 0 1.680 1.680 1.700 1.610 1.770 4,066,000 6,983,120 1.7174 0.579 0.579 0.586 0.555 0.610 11,796,091 0.5920 2.44%
2006-11-08 0 1.640 1.630 1.650 1.610 1.810 6,138,000 10,335,860 1.6839 0.565 0.562 0.569 0.555 0.624 17,807,281 0.5804 -10.38%
2006-11-07 0 1.830 1.820 1.830 1.680 1.900 6,236,000 11,305,040 1.8129 0.631 0.627 0.631 0.579 0.655 18,091,594 0.6249 10.24%
2006-11-06 0 1.660 1.650 1.670 1.460 1.690 4,602,000 7,382,280 1.6041 0.572 0.569 0.576 0.503 0.583 13,351,109 0.5529 10.67%
2006-11-03 0 1.500 1.470 1.500 1.410 1.500 2,360,000 3,482,380 1.4756 0.517 0.507 0.517 0.486 0.517 6,846,723 0.5086 6.38%
2006-11-02 0 1.410 1.410 1.440 1.290 1.450 3,484,000 4,906,340 1.4082 0.486 0.486 0.496 0.445 0.500 10,107,619 0.4854 4.44%
2006-11-01 0 1.350 1.330 1.350 1.190 1.350 3,504,000 4,534,220 1.2940 0.465 0.458 0.465 0.410 0.465 10,165,642 0.4460 13.45%
2006-10-31 0 1.190 1.180 1.190 1.170 1.200 406,000 482,900 1.1894 0.410 0.407 0.410 0.403 0.414 1,177,868 0.4100 1.71%
2006-10-27 0 1.170 1.170 1.180 1.170 1.180 946,000 1,110,420 1.1738 0.403 0.403 0.407 0.403 0.407 2,744,491 0.4046 0.00%
2006-10-26 0 1.170 1.170 1.190 1.160 1.190 436,000 512,420 1.1753 0.403 0.403 0.410 0.400 0.410 1,264,903 0.4051 1.74%
2006-10-25 0 1.150 1.150 1.160 1.130 1.150 558,000 640,100 1.1471 0.396 0.396 0.400 0.390 0.396 1,618,844 0.3954 0.00%
2006-10-24 0 1.150 1.120 1.160 1.100 1.150 232,000 261,820 1.1285 0.396 0.386 0.400 0.379 0.396 673,068 0.3890 3.60%
2006-10-23 0 1.110 1.110 1.140 1.100 1.160 1,350,000 1,512,720 1.1205 0.383 0.383 0.393 0.379 0.400 3,916,557 0.3862 -4.31%
2006-10-20 0 1.160 1.150 1.170 1.140 1.180 444,000 513,380 1.1563 0.400 0.396 0.403 0.393 0.407 1,288,112 0.3986 1.75%
2006-10-19 0 1.140 1.140 1.160 1.120 1.170 240,000 273,000 1.1375 0.393 0.393 0.400 0.386 0.403 696,277 0.3921 -1.72%
2006-10-18 0 1.160 1.130 1.160 1.140 1.160 558,000 642,080 1.1507 0.400 0.390 0.400 0.393 0.400 1,618,844 0.3966 3.57%
2006-10-17 0 1.120 1.120 1.140 1.060 1.150 694,000 774,980 1.1167 0.386 0.386 0.393 0.365 0.396 2,013,401 0.3849 0.00%
2006-10-16 0 1.120 1.100 1.120 1.030 1.120 646,000 692,960 1.0727 0.386 0.379 0.386 0.355 0.386 1,874,145 0.3697 6.67%
2006-10-13 0 1.050 1.030 1.060 1.020 1.050 160,000 164,900 1.0306 0.362 0.355 0.365 0.352 0.362 464,185 0.3552 1.94%
2006-10-12 0 1.030 1.020 1.040 1.020 1.030 648,000 665,940 1.0277 0.355 0.352 0.358 0.352 0.355 1,879,948 0.3542 0.98%
2006-10-11 0 1.020 1.020 1.040 1.010 1.030 2,834,000 2,892,120 1.0205 0.352 0.352 0.358 0.348 0.355 8,221,870 0.3518 0.00%
2006-10-10 0 1.020 1.010 1.020 1.020 1.020 1,900,000 1,938,000 1.0200 0.352 0.348 0.352 0.352 0.352 5,512,192 0.3516 0.00%
2006-10-09 0 1.020 1.010 1.020 1.020 1.030 1,844,000 1,881,980 1.0206 0.352 0.348 0.352 0.352 0.355 5,349,727 0.3518 0.00%
2006-10-06 0 1.020 1.020 1.040 0.990 1.050 2,582,000 2,644,720 1.0243 0.352 0.352 0.358 0.341 0.362 7,490,779 0.3531 3.03%
2006-10-05 0 0.990 0.990 1.040 0.990 1.020 2,850,000 2,893,060 1.0151 0.341 0.341 0.358 0.341 0.352 8,268,288 0.3499 0.00%
2006-10-04 0 0.990 0.990 1.040 0.990 1.000 254,000 252,660 0.9947 0.341 0.341 0.358 0.341 0.345 736,893 0.3429 -1.00%
2006-10-03 0 1.000 0.990 1.000 1.000 1.000 108,000 108,000 1.0000 0.345 0.341 0.345 0.345 0.345 313,325 0.3447 0.00%
2006-09-29 0 1.000 1.000 1.020 1.000 1.000 250,000 250,000 1.0000 0.345 0.345 0.352 0.345 0.345 725,288 0.3447 -2.91%
2006-09-28 0 1.030 1.030 1.050 1.030 1.030 180,000 185,400 1.0300 0.355 0.355 0.362 0.355 0.355 522,208 0.3550 3.00%
2006-09-27 0 1.000 1.000 1.030 - - 0 0 - 0.345 0.345 0.355 - - 0 - 0.00%
2006-09-26 0 1.000 0.980 1.060 0.980 1.050 590,000 600,700 1.0181 0.345 0.338 0.365 0.338 0.362 1,711,681 0.3509 -1.96%
2006-09-25 0 1.020 1.010 1.030 1.020 1.100 430,000 448,300 1.0426 0.352 0.348 0.355 0.352 0.379 1,247,496 0.3594 -1.92%
2006-09-22 0 1.040 1.030 1.050 1.040 1.050 850,000 891,700 1.0491 0.358 0.355 0.362 0.358 0.362 2,465,981 0.3616 -0.95%
2006-09-21 0 1.050 1.050 1.060 1.030 1.060 1,406,000 1,474,800 1.0489 0.362 0.362 0.365 0.355 0.365 4,079,022 0.3616 -0.94%
2006-09-20 0 1.060 1.050 1.070 1.040 1.070 226,000 238,580 1.0557 0.365 0.362 0.369 0.358 0.369 655,661 0.3639 -0.93%
2006-09-19 0 1.070 1.060 1.090 1.050 1.110 2,056,000 2,223,800 1.0816 0.369 0.365 0.376 0.362 0.383 5,964,772 0.3728 2.88%
2006-09-18 0 1.040 1.040 1.050 1.020 1.040 190,000 196,440 1.0339 0.358 0.358 0.362 0.352 0.358 551,219 0.3564 2.97%
2006-09-15 0 1.010 1.010 1.030 1.010 1.020 102,000 103,720 1.0169 0.348 0.348 0.355 0.348 0.352 295,918 0.3505 1.00%
2006-09-14 0 1.000 1.000 1.010 0.990 0.990 70,000 69,300 0.9900 0.345 0.345 0.348 0.341 0.341 203,081 0.3412 2.04%
2006-09-13 0 0.980 0.970 0.990 0.980 0.980 100,000 98,000 0.9800 0.338 0.334 0.341 0.338 0.338 290,115 0.3378 0.00%
2006-09-12 0 0.980 0.970 1.030 0.970 0.980 204,000 198,860 0.9748 0.338 0.334 0.355 0.334 0.338 591,835 0.3360 0.00%
2006-09-11 0 0.980 0.970 0.980 0.970 0.980 438,000 428,260 0.9778 0.338 0.334 0.338 0.334 0.338 1,270,705 0.3370 0.00%
2006-09-08 0 0.980 0.970 0.980 0.970 0.980 168,000 163,140 0.9711 0.338 0.334 0.338 0.334 0.338 487,394 0.3347 1.55%
2006-09-07 0 0.990 0.980 1.000 0.990 1.000 484,000 479,200 0.9901 0.333 0.329 0.336 0.333 0.336 1,440,536 0.3327 -1.98%
2006-09-06 0 1.010 1.000 1.010 0.990 1.010 1,122,000 1,121,560 0.9996 0.339 0.336 0.339 0.333 0.339 3,339,423 0.3359 2.02%
2006-09-05 0 0.990 0.990 1.030 0.960 1.050 728,000 715,320 0.9826 0.333 0.333 0.346 0.323 0.353 2,166,756 0.3301 2.06%
2006-09-04 0 0.970 0.960 0.970 0.950 0.970 330,000 318,900 0.9664 0.326 0.323 0.326 0.319 0.326 982,183 0.3247 3.19%
2006-09-01 0 0.940 0.930 0.940 0.940 0.940 170,000 159,800 0.9400 0.316 0.312 0.316 0.316 0.316 505,973 0.3158 0.00%
2006-08-31 0 0.940 0.930 0.940 0.930 0.940 218,000 203,400 0.9330 0.316 0.312 0.316 0.312 0.316 648,836 0.3135 3.30%
2006-08-30 0 0.910 0.910 0.970 0.910 0.960 1,292,000 1,204,240 0.9321 0.306 0.306 0.326 0.306 0.323 3,845,397 0.3132 -3.19%
2006-08-29 0 0.940 0.930 0.960 0.920 0.940 100,000 93,000 0.9300 0.316 0.312 0.323 0.309 0.316 297,631 0.3125 1.08%
2006-08-28 0 0.930 0.910 0.930 0.900 0.930 312,000 287,300 0.9208 0.312 0.306 0.312 0.302 0.312 928,610 0.3094 2.20%
2006-08-25 0 0.910 0.880 0.940 0.910 0.910 80,000 72,800 0.9100 0.306 0.296 0.316 0.306 0.306 238,105 0.3057 -5.21%
2006-08-24 0 0.960 0.910 0.960 0.980 0.980 10,000 9,700 0.9700 0.323 0.306 0.323 0.329 0.329 29,763 0.3259 4.35%
2006-08-23 0 0.920 0.920 0.930 0.920 0.920 10,000 9,200 0.9200 0.309 0.309 0.312 0.309 0.309 29,763 0.3091 0.00%
2006-08-22 0 0.920 0.910 0.930 0.910 0.920 310,000 283,700 0.9152 0.309 0.306 0.312 0.306 0.309 922,657 0.3075 2.22%
2006-08-21 0 0.900 0.900 0.910 0.900 0.900 96,000 86,400 0.9000 0.302 0.302 0.306 0.302 0.302 285,726 0.3024 0.00%
2006-08-18 0 0.900 0.890 0.910 0.900 0.900 110,000 99,000 0.9000 0.302 0.299 0.306 0.302 0.302 327,394 0.3024 0.00%
2006-08-17 0 0.900 0.900 0.910 0.900 0.910 60,000 54,300 0.9050 0.302 0.302 0.306 0.302 0.306 178,579 0.3041 -1.10%
2006-08-16 0 0.910 0.880 0.910 - - 0 0 - 0.306 0.296 0.306 - - 0 - 0.00%
2006-08-15 0 0.910 0.900 0.920 0.900 0.910 262,000 238,300 0.9095 0.306 0.302 0.309 0.302 0.306 779,794 0.3056 0.00%
2006-08-14 0 0.910 0.890 0.910 0.910 0.910 60,000 54,600 0.9100 0.306 0.299 0.306 0.306 0.306 178,579 0.3057 1.11%
2006-08-11 0 0.900 0.890 0.910 0.900 0.900 60,000 54,000 0.9000 0.302 0.299 0.306 0.302 0.302 178,579 0.3024 -1.10%
2006-08-10 0 0.910 0.880 0.910 0.910 0.910 50,000 45,500 0.9100 0.306 0.296 0.306 0.306 0.306 148,816 0.3057 0.00%
2006-08-09 0 0.910 0.890 0.920 0.850 0.910 364,000 329,020 0.9039 0.306 0.299 0.309 0.286 0.306 1,083,378 0.3037 1.11%
2006-08-08 0 0.900 0.880 0.910 0.880 0.900 72,000 64,760 0.8994 0.302 0.296 0.306 0.296 0.302 214,295 0.3022 0.00%
2006-08-07 0 0.900 0.850 0.910 0.900 0.900 300,000 270,000 0.9000 0.302 0.286 0.306 0.302 0.302 892,894 0.3024 0.00%
2006-08-04 0 0.900 0.870 0.900 - - 0 0 - 0.302 0.292 0.302 - - 0 - 0.00%
2006-08-03 0 0.900 0.800 0.910 0.900 0.900 252,000 226,800 0.9000 0.302 0.269 0.306 0.302 0.302 750,031 0.3024 0.00%
2006-08-02 0 0.900 0.880 0.910 - - 0 0 - 0.302 0.296 0.306 - - 0 - 0.00%
2006-08-01 0 0.900 0.880 0.910 - - 0 0 - 0.302 0.296 0.306 - - 0 - 0.00%
2006-07-31 0 0.900 0.880 0.910 0.900 0.920 210,000 189,600 0.9029 0.302 0.296 0.306 0.302 0.309 625,026 0.3033 0.00%
2006-07-28 0 0.900 0.890 0.910 0.900 0.900 30,000 27,000 0.9000 0.302 0.299 0.306 0.302 0.302 89,289 0.3024 0.00%
2006-07-27 0 0.900 0.900 0.920 - - 0 0 - 0.302 0.302 0.309 - - 0 - 0.00%
2006-07-26 0 0.900 0.880 0.910 0.900 0.900 230,000 207,000 0.9000 0.302 0.296 0.306 0.302 0.302 684,552 0.3024 1.12%
2006-07-25 0 0.890 0.880 0.900 0.890 0.890 240,000 213,600 0.8900 0.299 0.296 0.302 0.299 0.299 714,315 0.2990 1.14%
2006-07-24 0 0.880 0.870 0.890 0.880 0.880 250,000 220,000 0.8800 0.296 0.292 0.299 0.296 0.296 744,078 0.2957 0.00%
2006-07-21 0 0.880 0.880 0.890 0.860 0.880 330,000 288,700 0.8748 0.296 0.296 0.299 0.289 0.296 982,183 0.2939 -2.22%
2006-07-20 0 0.900 0.890 0.900 0.900 0.900 200,000 180,000 0.9000 0.302 0.299 0.302 0.302 0.302 595,263 0.3024 0.00%
2006-07-19 0 0.900 0.890 0.910 0.890 0.900 184,000 165,300 0.8984 0.302 0.299 0.306 0.299 0.302 547,642 0.3018 0.00%
2006-07-18 0 0.900 0.880 0.900 0.890 0.900 236,000 212,240 0.8993 0.302 0.296 0.302 0.299 0.302 702,410 0.3022 1.12%
2006-07-17 0 0.890 0.880 0.900 0.890 0.890 200,000 178,000 0.8900 0.299 0.296 0.302 0.299 0.299 595,263 0.2990 0.00%
2006-07-14 0 0.890 0.890 0.900 0.890 0.890 250,000 222,500 0.8900 0.299 0.299 0.302 0.299 0.299 744,078 0.2990 -1.11%
2006-07-13 0 0.900 0.890 0.900 0.900 0.900 230,000 207,000 0.9000 0.302 0.299 0.302 0.302 0.302 684,552 0.3024 -1.10%
2006-07-12 0 0.910 0.900 0.920 0.910 0.910 82,000 74,620 0.9100 0.306 0.302 0.309 0.306 0.306 244,058 0.3057 0.00%
2006-07-11 0 0.910 0.880 0.910 0.890 0.910 214,000 191,660 0.8956 0.306 0.296 0.306 0.299 0.306 636,931 0.3009 2.25%
2006-07-10 0 0.890 0.880 0.890 0.890 0.890 50,000 44,500 0.8900 0.299 0.296 0.299 0.299 0.299 148,816 0.2990 -1.11%
2006-07-07 0 0.900 0.890 0.910 0.890 0.910 354,000 319,280 0.9019 0.302 0.299 0.306 0.299 0.306 1,053,615 0.3030 0.00%
2006-07-06 0 0.900 0.890 0.900 0.890 0.900 296,000 265,840 0.8981 0.302 0.299 0.302 0.299 0.302 880,989 0.3018 1.12%
2006-07-05 0 0.890 0.880 0.890 - - 0 0 - 0.299 0.296 0.299 - - 0 - 0.00%
2006-07-04 0 0.890 0.880 0.890 0.880 0.890 256,000 227,280 0.8878 0.299 0.296 0.299 0.296 0.299 761,936 0.2983 1.14%
2006-07-03 0 0.880 0.880 0.900 0.880 0.900 50,000 44,180 0.8836 0.296 0.296 0.302 0.296 0.302 148,816 0.2969 -2.22%
2006-06-30 0 0.900 0.890 0.910 0.900 0.900 490,000 441,000 0.9000 0.302 0.299 0.306 0.302 0.302 1,458,393 0.3024 1.12%
2006-06-29 0 0.890 0.870 0.890 0.880 0.890 152,000 134,780 0.8867 0.299 0.292 0.299 0.296 0.299 452,400 0.2979 1.14%
2006-06-28 0 0.880 0.880 0.890 0.880 0.890 50,000 44,300 0.8860 0.296 0.296 0.299 0.296 0.299 148,816 0.2977 -1.12%
2006-06-27 0 0.890 0.880 0.910 0.890 0.890 240,000 213,600 0.8900 0.299 0.296 0.306 0.299 0.299 714,315 0.2990 0.00%
2006-06-26 0 0.890 0.870 0.890 0.880 0.920 160,000 141,600 0.8850 0.299 0.292 0.299 0.296 0.309 476,210 0.2973 1.14%
2006-06-23 0 0.880 0.880 0.890 0.880 0.890 60,000 53,100 0.8850 0.296 0.296 0.299 0.296 0.299 178,579 0.2973 -2.22%
2006-06-22 0 0.900 0.870 0.900 0.890 0.900 150,000 134,500 0.8967 0.302 0.292 0.302 0.299 0.302 446,447 0.3013 2.27%
2006-06-21 0 0.880 0.870 0.890 0.880 0.880 30,000 26,400 0.8800 0.296 0.292 0.299 0.296 0.296 89,289 0.2957 0.00%
2006-06-20 0 0.880 0.860 0.900 0.880 0.890 120,000 106,280 0.8857 0.296 0.289 0.302 0.296 0.299 357,158 0.2976 -4.35%
2006-06-19 0 0.920 0.910 0.920 0.920 0.930 242,000 222,860 0.9209 0.309 0.306 0.309 0.309 0.312 720,268 0.3094 1.10%
2006-06-16 0 0.910 0.910 0.920 0.900 0.910 470,000 424,400 0.9030 0.306 0.306 0.309 0.302 0.306 1,398,867 0.3034 3.41%
2006-06-15 0 0.880 0.860 0.890 0.880 0.900 604,000 539,100 0.8925 0.296 0.289 0.299 0.296 0.302 1,797,693 0.2999 0.00%
2006-06-14 0 0.880 0.870 0.880 0.880 0.880 122,000 107,360 0.8800 0.296 0.292 0.296 0.296 0.296 363,110 0.2957 0.00%
2006-06-13 0 0.880 0.860 0.900 0.880 0.920 422,000 378,240 0.8963 0.296 0.289 0.302 0.296 0.309 1,256,004 0.3011 -3.30%
2006-06-12 0 0.910 0.890 0.920 0.900 0.920 112,000 102,020 0.9109 0.306 0.299 0.309 0.302 0.309 333,347 0.3060 -2.15%
2006-06-09 0 0.930 0.930 0.940 0.920 0.940 400,000 371,780 0.9295 0.312 0.312 0.316 0.309 0.316 1,190,525 0.3123 -1.06%
2006-06-08 0 0.940 0.930 0.950 0.920 0.970 530,000 500,780 0.9449 0.316 0.312 0.319 0.309 0.326 1,577,446 0.3175 -4.08%
2006-06-07 0 0.980 0.970 0.990 0.980 0.990 378,000 371,520 0.9829 0.329 0.326 0.333 0.329 0.333 1,125,046 0.3302 -1.01%
2006-06-06 0 0.990 0.980 0.990 0.990 0.990 20,000 19,800 0.9900 0.333 0.329 0.333 0.333 0.333 59,526 0.3326 -1.00%
2006-06-05 0 1.000 0.990 1.000 1.000 1.000 50,000 50,000 1.0000 0.336 0.333 0.336 0.336 0.336 148,816 0.3360 1.01%
2006-06-02 0 0.990 0.980 1.010 0.990 1.000 32,000 31,740 0.9919 0.333 0.329 0.339 0.333 0.336 95,242 0.3333 -1.98%
2006-06-01 0 1.010 0.990 1.010 1.010 1.020 140,000 142,700 1.0193 0.339 0.333 0.339 0.339 0.343 416,684 0.3425 1.00%
2006-05-30 0 1.000 0.990 1.000 0.990 1.000 128,000 127,580 0.9967 0.336 0.333 0.336 0.333 0.336 380,968 0.3349 0.00%
2006-05-29 0 1.000 0.990 1.010 1.000 1.020 190,000 193,100 1.0163 0.336 0.333 0.339 0.336 0.343 565,499 0.3415 2.04%
2006-05-26 0 0.980 0.980 1.010 0.980 1.020 542,000 545,840 1.0071 0.329 0.329 0.339 0.329 0.343 1,613,162 0.3384 0.31%
2006-05-25 0 1.000 1.000 1.020 1.000 1.030 406,000 414,560 1.0211 0.328 0.328 0.335 0.328 0.338 1,236,830 0.3352 -1.96%
2006-05-24 0 1.020 1.020 1.030 1.020 1.020 36,000 36,720 1.0200 0.335 0.335 0.338 0.335 0.335 109,670 0.3348 0.00%
2006-05-23 0 1.020 1.010 1.030 1.010 1.020 72,000 72,920 1.0128 0.335 0.332 0.338 0.332 0.335 219,339 0.3325 0.00%
2006-05-22 0 1.020 1.010 1.070 - - 0 0 - 0.335 0.332 0.351 - - 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 0.335 0.332 0.345 0.335 0.335 9,870,271 0.3348 0.00%
2006-05-18 0 1.020 1.010 1.030 1.020 1.040 402,000 413,040 1.0275 0.335 0.332 0.338 0.335 0.341 1,224,645 0.3373 -1.92%
2006-05-17 0 1.040 1.020 1.040 1.020 1.050 982,000 1,016,560 1.0352 0.341 0.335 0.341 0.335 0.345 2,991,545 0.3398 0.97%
2006-05-16 0 1.030 1.020 1.040 1.020 1.030 692,000 707,440 1.0223 0.338 0.335 0.341 0.335 0.338 2,108,095 0.3356 0.00%
2006-05-15 0 1.030 1.010 1.030 1.010 1.030 260,000 266,100 1.0235 0.338 0.332 0.338 0.332 0.338 792,059 0.3360 0.98%
2006-05-12 0 1.020 1.010 1.020 1.000 1.030 660,000 670,900 1.0165 0.335 0.332 0.335 0.328 0.338 2,010,611 0.3337 -2.86%
2006-05-11 0 1.050 1.050 1.070 1.040 1.050 150,000 156,700 1.0447 0.345 0.345 0.351 0.341 0.345 456,957 0.3429 0.96%
2006-05-10 0 1.040 1.040 1.050 1.040 1.050 142,030 148,912 1.0485 0.341 0.341 0.345 0.341 0.345 432,677 0.3442 -0.95%
2006-05-09 0 1.050 1.030 1.070 1.050 1.070 630,000 663,800 1.0537 0.345 0.338 0.351 0.345 0.351 1,919,219 0.3459 -3.67%
2006-05-08 0 1.090 1.060 1.090 1.090 1.090 20,000 21,800 1.0900 0.358 0.348 0.358 0.358 0.358 60,928 0.3578 -0.91%
2006-05-04 0 1.100 1.070 1.110 1.050 1.100 482,000 518,540 1.0758 0.361 0.351 0.364 0.345 0.361 1,468,355 0.3531 5.77%
2006-05-03 0 1.040 1.030 1.050 1.030 1.040 38,000 39,440 1.0379 0.341 0.338 0.345 0.338 0.341 115,762 0.3407 0.97%
2006-05-02 0 1.030 1.030 1.040 1.030 1.030 30,000 30,900 1.0300 0.338 0.338 0.341 0.338 0.338 91,391 0.3381 0.00%
2006-04-28 0 1.030 1.030 1.050 1.030 1.030 70,000 72,100 1.0300 0.338 0.338 0.345 0.338 0.338 213,247 0.3381 -1.90%
2006-04-27 0 1.050 1.030 1.050 1.040 1.050 90,000 93,620 1.0402 0.345 0.338 0.345 0.341 0.345 274,174 0.3415 2.94%
2006-04-26 0 1.020 1.020 1.040 1.020 1.020 314,000 320,280 1.0200 0.335 0.335 0.341 0.335 0.335 956,563 0.3348 0.99%
2006-04-25 0 1.010 1.010 1.040 1.000 1.040 156,000 158,640 1.0169 0.332 0.332 0.341 0.328 0.341 475,235 0.3338 -1.94%
2006-04-24 0 1.030 1.020 1.050 1.020 1.030 82,000 84,160 1.0263 0.338 0.335 0.345 0.335 0.338 249,803 0.3369 -0.96%
2006-04-21 0 1.040 1.030 1.050 1.040 1.040 14,000 14,560 1.0400 0.341 0.338 0.345 0.341 0.341 42,649 0.3414 -0.95%
2006-04-20 0 1.050 1.020 1.050 1.020 1.050 180,000 185,400 1.0300 0.345 0.335 0.345 0.335 0.345 548,348 0.3381 1.94%
2006-04-19 0 1.030 1.030 1.050 1.020 1.020 60,000 61,200 1.0200 0.338 0.338 0.345 0.335 0.335 182,783 0.3348 -1.90%
2006-04-18 0 1.050 1.030 1.050 1.020 1.110 100,000 105,400 1.0540 0.345 0.338 0.345 0.335 0.364 304,638 0.3460 2.94%
2006-04-13 0 1.020 1.010 1.040 1.000 1.020 324,000 330,280 1.0194 0.335 0.332 0.341 0.328 0.335 987,027 0.3346 0.00%
2006-04-12 0 1.020 1.010 1.030 0.900 1.040 902,000 915,620 1.0151 0.335 0.332 0.338 0.295 0.341 2,747,835 0.3332 -1.92%
2006-04-11 0 1.040 1.040 1.050 1.040 1.060 372,000 391,820 1.0533 0.341 0.341 0.345 0.341 0.348 1,133,253 0.3457 -1.89%
2006-04-10 0 1.060 1.060 1.080 1.050 1.100 360,000 390,960 1.0860 0.348 0.348 0.355 0.345 0.361 1,096,697 0.3565 -3.64%
2006-04-07 0 1.100 1.100 1.110 1.100 1.110 270,000 297,300 1.1011 0.361 0.361 0.364 0.361 0.364 822,523 0.3614 -0.90%
2006-04-06 0 1.110 1.100 1.140 1.100 1.120 3,674,000 4,074,900 1.1091 0.364 0.361 0.374 0.361 0.368 11,192,399 0.3641 0.91%
2006-04-04 0 1.100 1.080 1.100 1.060 1.110 52,000 56,720 1.0908 0.361 0.355 0.361 0.348 0.364 158,412 0.3581 -2.65%
2006-04-03 0 1.130 1.110 1.130 1.060 1.140 138,000 152,220 1.1030 0.371 0.364 0.371 0.348 0.374 420,400 0.3621 5.61%
2006-03-31 0 1.070 1.070 1.080 1.060 1.080 200,000 213,260 1.0663 0.351 0.351 0.355 0.348 0.355 609,276 0.3500 1.90%
2006-03-30 0 1.050 1.050 1.090 1.050 1.090 206,000 218,740 1.0618 0.345 0.345 0.358 0.345 0.358 627,554 0.3486 -0.94%
2006-03-29 0 1.060 1.050 1.060 1.060 1.060 54,000 57,240 1.0600 0.348 0.345 0.348 0.348 0.348 164,505 0.3480 -0.93%
2006-03-28 0 1.070 1.050 1.070 - - 0 0 - 0.351 0.345 0.351 - - 0 - 0.00%
2006-03-27 0 1.070 1.050 1.070 1.060 1.070 180,000 192,300 1.0683 0.351 0.345 0.351 0.348 0.351 548,348 0.3507 0.94%
2006-03-24 0 1.060 1.050 1.080 1.060 1.070 146,000 155,760 1.0668 0.348 0.345 0.355 0.348 0.351 444,771 0.3502 -0.93%
2006-03-23 0 1.070 1.060 1.090 1.060 1.070 118,000 125,240 1.0614 0.351 0.348 0.358 0.348 0.351 359,473 0.3484 0.94%
2006-03-22 0 1.060 1.060 1.120 1.060 1.070 44,000 47,040 1.0691 0.348 0.348 0.368 0.348 0.351 134,041 0.3509 0.00%
2006-03-21 0 1.060 1.060 1.090 1.060 1.070 1,520,000 1,623,260 1.0679 0.348 0.348 0.358 0.348 0.351 4,630,497 0.3506 0.00%
2006-03-20 0 1.060 1.050 1.060 1.060 1.060 160,000 169,600 1.0600 0.348 0.345 0.348 0.348 0.348 487,421 0.3480 0.00%
2006-03-17 0 1.060 1.050 1.060 1.060 1.060 520,000 551,200 1.0600 0.348 0.345 0.348 0.348 0.348 1,584,118 0.3480 0.00%
2006-03-16 0 1.060 1.050 1.070 1.060 1.060 1,600,000 1,696,000 1.0600 0.348 0.345 0.351 0.348 0.348 4,874,208 0.3480 0.00%
2006-03-15 0 1.060 1.050 1.070 1.060 1.060 200,000 212,000 1.0600 0.348 0.345 0.351 0.348 0.348 609,276 0.3480 0.00%
2006-03-14 0 1.060 1.060 1.070 1.050 1.070 740,000 787,000 1.0635 0.348 0.348 0.351 0.345 0.351 2,254,321 0.3491 -1.85%
2006-03-13 0 1.080 1.080 1.100 1.080 1.090 90,000 97,800 1.0867 0.355 0.355 0.361 0.355 0.358 274,174 0.3567 -1.82%
2006-03-10 0 1.100 1.070 1.110 1.100 1.100 200,000 220,000 1.1000 0.361 0.351 0.364 0.361 0.361 609,276 0.3611 0.00%
2006-03-09 0 1.100 1.070 1.120 1.100 1.110 70,000 77,400 1.1057 0.361 0.351 0.368 0.361 0.364 213,247 0.3630 -0.90%
2006-03-08 0 1.110 1.080 1.120 1.100 1.120 480,000 531,600 1.1075 0.364 0.355 0.368 0.361 0.368 1,462,262 0.3635 0.00%
2006-03-07 0 1.110 1.110 1.120 1.110 1.110 20,000 22,200 1.1100 0.364 0.364 0.368 0.364 0.364 60,928 0.3644 -0.89%
2006-03-06 0 1.120 1.100 1.120 1.100 1.120 470,000 520,200 1.1068 0.368 0.361 0.368 0.361 0.368 1,431,799 0.3633 0.00%
2006-03-03 0 1.120 1.110 1.120 1.120 1.130 74,000 82,980 1.1214 0.368 0.364 0.368 0.368 0.371 225,432 0.3681 0.00%
2006-03-02 0 1.120 1.110 1.120 1.110 1.120 58,000 64,760 1.1166 0.368 0.364 0.368 0.364 0.368 176,690 0.3665 0.00%
2006-03-01 0 1.120 1.110 1.120 1.110 1.120 152,000 170,120 1.1192 0.368 0.364 0.368 0.364 0.368 463,050 0.3674 -0.88%
2006-02-28 0 1.130 1.120 1.130 1.130 1.130 30,000 33,900 1.1300 0.371 0.368 0.371 0.371 0.371 91,391 0.3709 -0.88%
2006-02-27 0 1.140 1.100 1.140 1.130 1.140 540,000 611,100 1.1317 0.374 0.361 0.374 0.371 0.374 1,645,045 0.3715 0.88%
2006-02-24 0 1.130 1.130 1.140 1.130 1.130 18,000 20,340 1.1300 0.371 0.371 0.374 0.371 0.371 54,835 0.3709 0.00%
2006-02-23 0 1.130 1.130 1.140 1.130 1.130 320,000 361,600 1.1300 0.371 0.371 0.374 0.371 0.371 974,842 0.3709 -1.74%
2006-02-22 0 1.150 1.120 1.150 1.130 1.180 1,400,000 1,586,920 1.1335 0.377 0.368 0.377 0.371 0.387 4,264,932 0.3721 1.77%
2006-02-21 0 1.130 1.120 1.130 1.120 1.130 168,000 189,540 1.1282 0.371 0.368 0.371 0.368 0.371 511,792 0.3703 0.00%
2006-02-20 0 1.130 1.110 1.130 1.130 1.130 350,000 395,500 1.1300 0.371 0.364 0.371 0.371 0.371 1,066,233 0.3709 0.00%
2006-02-17 0 1.130 1.110 1.130 1.120 1.130 248,000 279,440 1.1268 0.371 0.364 0.371 0.368 0.371 755,502 0.3699 0.00%
2006-02-16 0 1.130 1.130 1.140 1.100 1.130 270,000 304,500 1.1278 0.371 0.371 0.374 0.361 0.371 822,523 0.3702 0.00%
2006-02-15 0 1.130 1.120 1.130 1.130 1.130 268,000 302,840 1.1300 0.371 0.368 0.371 0.371 0.371 816,430 0.3709 0.89%
2006-02-14 0 1.120 1.120 1.140 1.110 1.130 510,000 570,160 1.1180 0.368 0.368 0.374 0.364 0.371 1,553,654 0.3670 -2.61%
2006-02-13 0 1.150 1.140 1.160 1.150 1.160 286,000 329,600 1.1524 0.377 0.374 0.381 0.377 0.381 871,265 0.3783 -0.86%
2006-02-10 0 1.160 1.140 1.160 1.150 1.160 702,000 812,320 1.1572 0.381 0.374 0.381 0.377 0.381 2,138,559 0.3798 0.87%
2006-02-09 0 1.150 1.130 1.150 1.150 1.160 750,000 867,700 1.1569 0.377 0.371 0.377 0.377 0.381 2,284,785 0.3798 -0.86%
2006-02-08 0 1.160 1.150 1.160 1.140 1.180 1,510,000 1,758,180 1.1644 0.381 0.377 0.381 0.374 0.387 4,600,034 0.3822 -1.69%
2006-02-07 0 1.180 1.160 1.190 1.160 1.180 506,000 595,240 1.1764 0.387 0.381 0.391 0.381 0.387 1,541,468 0.3862 1.72%
2006-02-06 0 1.160 1.160 1.180 1.130 1.160 168,000 194,700 1.1589 0.381 0.381 0.387 0.371 0.381 511,792 0.3804 0.87%
2006-02-03 0 1.150 1.120 1.150 1.110 1.150 240,000 273,160 1.1382 0.377 0.368 0.377 0.364 0.377 731,131 0.3736 3.60%
2006-02-02 0 1.110 1.110 1.120 1.100 1.120 1,178,000 1,298,780 1.1025 0.364 0.364 0.368 0.361 0.368 3,588,635 0.3619 0.91%
2006-02-01 0 1.100 1.080 1.120 1.100 1.130 338,000 377,320 1.1163 0.361 0.355 0.368 0.361 0.371 1,029,676 0.3664 1.85%
2006-01-27 0 1.080 1.080 1.110 1.080 1.100 1,592,000 1,739,120 1.0924 0.355 0.355 0.364 0.355 0.361 4,849,837 0.3586 0.00%
2006-01-26 0 1.080 1.070 1.100 1.080 1.100 1,146,000 1,238,080 1.0803 0.355 0.351 0.361 0.355 0.361 3,491,151 0.3546 0.00%
2006-01-25 0 1.080 1.070 1.100 1.080 1.090 554,000 598,380 1.0801 0.355 0.351 0.361 0.355 0.358 1,687,694 0.3546 0.00%
2006-01-24 0 1.080 1.080 1.140 - - 0 0 - 0.355 0.355 0.374 - - 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 0.355 0.355 0.377 0.355 0.358 9,748,415 0.3547 -0.92%
2006-01-20 0 1.090 1.090 1.100 1.090 1.100 182,000 199,900 1.0984 0.358 0.358 0.361 0.358 0.361 554,441 0.3605 -0.91%
2006-01-19 0 1.100 1.090 1.150 1.100 1.110 420,000 462,120 1.1003 0.361 0.358 0.377 0.361 0.364 1,279,480 0.3612 0.00%
2006-01-18 0 1.100 1.090 1.100 1.090 1.100 500,000 548,280 1.0966 0.361 0.358 0.361 0.358 0.361 1,523,190 0.3600 0.00%
2006-01-17 0 1.100 1.090 1.100 1.080 1.100 888,000 975,740 1.0988 0.361 0.358 0.361 0.355 0.361 2,705,185 0.3607 1.85%
2006-01-16 0 1.080 1.080 1.090 1.080 1.090 202,000 219,660 1.0874 0.355 0.355 0.358 0.355 0.358 615,369 0.3570 0.93%
2006-01-13 0 1.070 1.070 1.080 1.070 1.090 156,000 167,000 1.0705 0.351 0.351 0.355 0.351 0.358 475,235 0.3514 0.00%
2006-01-12 0 1.070 1.050 1.070 1.050 1.070 308,000 326,360 1.0596 0.351 0.345 0.351 0.345 0.351 938,285 0.3478 1.90%
2006-01-11 0 1.050 1.040 1.060 1.050 1.050 150,000 157,500 1.0500 0.345 0.341 0.348 0.345 0.345 456,957 0.3447 0.00%
2006-01-10 0 1.050 1.050 1.060 1.030 1.050 362,000 378,340 1.0451 0.345 0.345 0.348 0.338 0.345 1,102,789 0.3431 -0.94%
2006-01-09 0 1.060 1.040 1.060 1.040 1.070 254,000 267,300 1.0524 0.348 0.341 0.348 0.341 0.351 773,780 0.3454 0.95%
2006-01-06 0 1.050 1.040 1.050 1.040 1.050 376,000 393,060 1.0454 0.345 0.341 0.345 0.341 0.345 1,145,439 0.3432 1.94%
2006-01-05 0 1.030 1.030 1.040 1.030 1.040 188,000 193,660 1.0301 0.338 0.338 0.341 0.338 0.341 572,719 0.3381 0.00%
2006-01-04 0 1.030 1.030 1.040 1.030 1.030 40,000 41,200 1.0300 0.338 0.338 0.341 0.338 0.338 121,855 0.3381 0.00%
2006-01-03 0 1.030 1.010 1.040 1.000 1.030 330,000 333,000 1.0091 0.338 0.332 0.341 0.328 0.338 1,005,305 0.3312 0.98%
2005-12-30 0 1.020 1.010 1.020 1.010 1.020 130,000 132,100 1.0162 0.335 0.332 0.335 0.332 0.335 396,029 0.3336 0.00%
2005-12-29 0 1.020 1.010 1.030 1.010 1.020 70,000 71,200 1.0171 0.335 0.332 0.338 0.332 0.335 213,247 0.3339 0.99%
2005-12-28 0 1.010 1.010 1.030 1.010 1.020 64,000 65,160 1.0181 0.332 0.332 0.338 0.332 0.335 194,968 0.3342 -0.98%
2005-12-23 0 1.020 1.010 1.020 1.020 1.020 1,676,000 1,709,520 1.0200 0.335 0.332 0.335 0.335 0.335 5,105,733 0.3348 0.00%
2005-12-22 0 1.020 1.010 1.020 1.020 1.030 602,000 614,260 1.0204 0.335 0.332 0.335 0.335 0.338 1,833,921 0.3349 0.00%
2005-12-21 0 1.020 1.010 1.030 1.020 1.020 200,000 204,000 1.0200 0.335 0.332 0.338 0.335 0.335 609,276 0.3348 0.00%
2005-12-20 0 1.020 1.010 1.020 1.020 1.020 168,000 171,360 1.0200 0.335 0.332 0.335 0.335 0.335 511,792 0.3348 0.99%
2005-12-19 0 1.010 1.000 1.010 1.010 1.010 2,516,000 2,541,160 1.0100 0.332 0.328 0.332 0.332 0.332 7,664,692 0.3315 0.00%
2005-12-16 0 1.010 1.000 1.010 1.000 1.010 450,000 452,300 1.0051 0.332 0.328 0.332 0.328 0.332 1,370,871 0.3299 0.00%
2005-12-15 0 1.010 1.000 1.010 1.000 1.010 610,000 616,020 1.0099 0.332 0.328 0.332 0.328 0.332 1,858,292 0.3315 1.00%
2005-12-14 0 1.000 0.990 1.010 1.000 1.010 280,000 282,000 1.0071 0.328 0.325 0.332 0.328 0.332 852,986 0.3306 0.00%
2005-12-13 0 1.000 0.990 1.000 1.000 1.000 850,000 850,000 1.0000 0.328 0.325 0.328 0.328 0.328 2,589,423 0.3283 0.00%
2005-12-12 0 1.000 0.980 1.020 1.000 1.020 782,000 784,200 1.0028 0.328 0.322 0.335 0.328 0.335 2,382,269 0.3292 0.00%
2005-12-09 0 1.000 1.000 1.030 1.000 1.000 30,000 30,000 1.0000 0.328 0.328 0.338 0.328 0.328 91,391 0.3283 0.00%
2005-12-08 0 1.000 1.000 1.020 1.000 1.000 70,000 70,000 1.0000 0.328 0.328 0.335 0.328 0.328 213,247 0.3283 0.00%
2005-12-07 0 1.000 1.000 1.040 1.000 1.000 62,000 62,000 1.0000 0.328 0.328 0.341 0.328 0.328 188,876 0.3283 0.00%
2005-12-06 0 1.000 1.000 1.010 1.000 1.010 22,000 22,180 1.0082 0.328 0.328 0.332 0.328 0.332 67,020 0.3309 -0.99%
2005-12-05 0 1.010 1.010 1.050 1.000 1.020 262,000 265,460 1.0132 0.332 0.332 0.345 0.328 0.335 798,152 0.3326 -0.98%
2005-12-02 0 1.020 1.020 1.040 1.020 1.040 32,000 32,860 1.0269 0.335 0.335 0.341 0.335 0.341 97,484 0.3371 -1.92%
2005-12-01 0 1.040 1.030 1.040 1.020 1.040 30,000 31,000 1.0333 0.341 0.338 0.341 0.335 0.341 91,391 0.3392 1.96%
2005-11-30 0 1.020 1.020 1.030 1.020 1.020 158,000 161,160 1.0200 0.335 0.335 0.338 0.335 0.335 481,328 0.3348 -0.97%
2005-11-29 0 1.030 1.020 1.030 1.020 1.030 88,000 90,240 1.0255 0.338 0.335 0.338 0.335 0.338 268,081 0.3366 0.00%
2005-11-28 0 1.030 1.030 1.040 1.030 1.040 118,000 122,540 1.0385 0.338 0.338 0.341 0.338 0.341 359,473 0.3409 0.00%
2005-11-25 0 1.030 1.020 1.030 1.020 1.030 786,000 809,380 1.0297 0.338 0.335 0.338 0.335 0.338 2,394,455 0.3380 0.98%
2005-11-24 0 1.020 1.010 1.020 1.020 1.020 452,000 461,040 1.0200 0.335 0.332 0.335 0.335 0.335 1,376,964 0.3348 0.00%
2005-11-23 0 1.020 1.010 1.020 1.020 1.030 362,000 372,540 1.0291 0.335 0.332 0.335 0.335 0.338 1,102,789 0.3378 0.00%
2005-11-22 0 1.020 1.020 1.030 1.020 1.030 240,000 245,100 1.0213 0.335 0.335 0.338 0.335 0.338 731,131 0.3352 -0.97%
2005-11-21 0 1.030 1.010 1.030 1.030 1.050 386,000 400,120 1.0366 0.338 0.332 0.338 0.338 0.345 1,175,903 0.3403 0.98%
2005-11-18 0 1.050 1.050 1.070 1.050 1.060 346,000 365,860 1.0574 0.335 0.335 0.341 0.335 0.338 1,085,049 0.3372 0.96%
2005-11-17 0 1.040 1.040 1.050 1.040 1.040 224,000 232,960 1.0400 0.332 0.332 0.335 0.332 0.332 702,459 0.3316 0.00%
2005-11-16 0 1.040 1.030 1.050 1.040 1.050 104,000 108,200 1.0404 0.332 0.328 0.335 0.332 0.335 326,142 0.3318 0.00%
2005-11-15 0 1.040 1.040 1.050 1.040 1.040 20,000 20,800 1.0400 0.332 0.332 0.335 0.332 0.332 62,720 0.3316 0.00%
2005-11-14 0 1.040 1.040 1.060 1.040 1.060 312,000 329,780 1.0570 0.332 0.332 0.338 0.332 0.338 978,426 0.3371 -1.89%
2005-11-11 0 1.060 1.050 1.060 1.050 1.060 150,000 158,960 1.0597 0.338 0.335 0.338 0.335 0.338 470,397 0.3379 0.00%
2005-11-10 0 1.060 1.050 1.060 1.050 1.060 142,000 149,560 1.0532 0.338 0.335 0.338 0.335 0.338 445,309 0.3359 0.00%
2005-11-09 0 1.060 1.050 1.060 1.050 1.060 364,000 384,800 1.0571 0.338 0.335 0.338 0.335 0.338 1,141,496 0.3371 1.92%
2005-11-08 0 1.040 1.040 1.050 1.020 1.040 584,000 606,360 1.0383 0.332 0.332 0.335 0.325 0.332 1,831,412 0.3311 0.97%
2005-11-07 0 1.030 1.020 1.040 1.020 1.030 86,000 88,480 1.0288 0.328 0.325 0.332 0.325 0.328 269,694 0.3281 -0.96%
2005-11-04 0 1.040 1.040 1.060 1.030 1.030 284,000 292,520 1.0300 0.332 0.332 0.338 0.328 0.328 890,618 0.3284 0.00%
2005-11-03 0 1.040 1.030 1.080 1.040 1.040 194,000 201,760 1.0400 0.332 0.328 0.344 0.332 0.332 608,380 0.3316 0.00%
2005-11-02 0 1.040 1.030 1.040 1.040 1.060 26,000 27,440 1.0554 0.332 0.328 0.332 0.332 0.338 81,535 0.3365 0.97%
2005-11-01 0 1.030 1.020 1.100 1.030 1.060 230,000 238,300 1.0361 0.328 0.325 0.351 0.328 0.338 721,275 0.3304 -0.96%
2005-10-31 0 1.040 1.040 1.050 1.020 1.040 134,000 137,120 1.0233 0.332 0.332 0.335 0.325 0.332 420,221 0.3263 0.97%
2005-10-28 0 1.030 1.030 1.040 1.030 1.040 294,000 305,340 1.0386 0.328 0.328 0.332 0.328 0.332 921,978 0.3312 -1.90%
2005-10-27 0 1.050 1.040 1.060 1.050 1.050 100,000 105,000 1.0500 0.335 0.332 0.338 0.335 0.335 313,598 0.3348 0.00%
2005-10-26 0 1.050 1.050 1.060 1.040 1.050 126,000 131,300 1.0421 0.335 0.335 0.338 0.332 0.335 395,133 0.3323 0.96%
2005-10-25 0 1.040 1.040 1.060 1.040 1.050 356,000 373,400 1.0489 0.332 0.332 0.338 0.332 0.335 1,116,409 0.3345 -1.89%
2005-10-24 0 1.060 1.060 1.100 1.020 1.060 116,000 119,560 1.0307 0.338 0.338 0.351 0.325 0.338 363,774 0.3287 -1.85%
2005-10-21 0 1.080 1.070 1.120 1.070 1.080 82,000 88,440 1.0785 0.344 0.341 0.357 0.341 0.344 257,150 0.3439 -0.92%
2005-10-20 0 1.090 1.050 1.090 1.090 1.090 8,000 8,720 1.0900 0.348 0.335 0.348 0.348 0.348 25,088 0.3476 2.83%
2005-10-19 0 1.060 1.060 1.090 1.050 1.060 240,000 252,640 1.0527 0.338 0.338 0.348 0.335 0.338 752,635 0.3357 0.00%
2005-10-18 0 1.060 1.060 1.100 1.060 1.060 20,000 21,200 1.0600 0.338 0.338 0.351 0.338 0.338 62,720 0.3380 -3.64%
2005-10-17 0 1.100 1.050 1.100 1.100 1.100 30,000 33,000 1.1000 0.351 0.335 0.351 0.351 0.351 94,079 0.3508 4.76%
2005-10-14 0 1.050 1.050 1.070 1.050 1.050 300,000 315,000 1.0500 0.335 0.335 0.341 0.335 0.335 940,794 0.3348 -1.87%
2005-10-13 0 1.070 1.050 1.070 1.060 1.100 130,000 140,500 1.0808 0.341 0.335 0.341 0.338 0.351 407,677 0.3446 0.00%
2005-10-12 0 1.070 1.070 1.120 1.070 1.070 4,000 4,280 1.0700 0.341 0.341 0.357 0.341 0.341 12,544 0.3412 -0.93%
2005-10-10 0 1.080 1.060 1.110 - - 0 0 - 0.344 0.338 0.354 - - 0 - 0.00%
2005-10-07 0 1.080 1.040 1.080 1.080 1.110 160,000 174,400 1.0900 0.344 0.332 0.344 0.344 0.354 501,757 0.3476 -0.92%
2005-10-06 0 1.090 1.080 1.090 1.100 1.100 30,000 33,000 1.1000 0.348 0.344 0.348 0.351 0.351 94,079 0.3508 -2.68%
2005-10-05 0 1.120 1.110 1.120 1.110 1.130 146,000 163,720 1.1214 0.357 0.354 0.357 0.354 0.360 457,853 0.3576 0.00%
2005-10-04 0 1.120 1.100 1.120 1.100 1.120 170,000 189,800 1.1165 0.357 0.351 0.357 0.351 0.357 533,116 0.3560 1.82%
2005-10-03 0 1.100 1.100 1.120 1.090 1.090 10,000 10,900 1.0900 0.351 0.351 0.357 0.348 0.348 31,360 0.3476 0.92%
2005-09-30 0 1.090 1.090 1.100 1.090 1.120 76,000 83,400 1.0974 0.348 0.348 0.351 0.348 0.357 238,334 0.3499 -1.80%
2005-09-29 0 1.110 1.100 1.120 1.100 1.110 184,000 202,900 1.1027 0.354 0.351 0.357 0.351 0.354 577,020 0.3516 2.78%
2005-09-28 0 1.080 1.070 1.080 1.070 1.100 28,000 30,340 1.0836 0.344 0.341 0.344 0.341 0.351 87,807 0.3455 0.93%
2005-09-27 0 1.070 1.070 1.090 1.060 1.060 60,000 63,600 1.0600 0.341 0.341 0.348 0.338 0.338 188,159 0.3380 1.90%
2005-09-26 0 1.050 1.040 1.060 1.040 1.050 62,000 64,940 1.0474 0.335 0.332 0.338 0.332 0.335 194,431 0.3340 0.96%
2005-09-23 0 1.040 1.030 1.060 1.040 1.040 20,000 20,800 1.0400 0.332 0.328 0.338 0.332 0.332 62,720 0.3316 -0.95%
2005-09-22 0 1.050 1.040 1.060 - - 0 0 - 0.335 0.332 0.338 - - 0 - 0.00%
2005-09-21 0 1.050 1.030 1.060 1.030 1.050 28,000 29,200 1.0429 0.335 0.328 0.338 0.328 0.335 87,807 0.3325 1.94%
2005-09-20 0 1.030 1.030 1.050 1.010 1.040 376,000 384,920 1.0237 0.328 0.328 0.335 0.322 0.332 1,179,128 0.3264 -0.96%
2005-09-16 0 1.040 1.040 1.060 1.030 1.040 92,000 95,160 1.0343 0.332 0.332 0.338 0.328 0.332 288,510 0.3298 0.00%
2005-09-15 0 1.040 1.040 1.050 1.040 1.060 350,000 366,000 1.0457 0.332 0.332 0.335 0.332 0.338 1,097,593 0.3335 -1.89%
2005-09-14 0 1.060 1.050 1.060 1.050 1.060 84,000 88,740 1.0564 0.338 0.335 0.338 0.335 0.338 263,422 0.3369 1.92%
2005-09-13 0 1.040 1.040 1.050 1.040 1.050 122,000 128,040 1.0495 0.332 0.332 0.335 0.332 0.335 382,589 0.3347 1.96%
2005-09-12 0 1.020 1.010 1.040 1.020 1.020 104,000 106,080 1.0200 0.325 0.322 0.332 0.325 0.325 326,142 0.3253 0.99%
2005-09-09 0 1.010 1.000 1.010 1.010 1.010 164,000 165,640 1.0100 0.322 0.319 0.322 0.322 0.322 514,301 0.3221 0.00%
2005-09-08 0 1.010 1.000 1.010 1.010 1.010 340,000 343,400 1.0100 0.322 0.319 0.322 0.322 0.322 1,066,233 0.3221 0.00%
2005-09-07 0 1.010 1.010 1.020 - - 0 0 - 0.322 0.322 0.325 - - 0 - 0.00%
2005-09-06 0 1.010 1.010 1.020 - - 0 0 - 0.322 0.322 0.325 - - 0 - 0.00%
2005-09-05 0 1.010 1.000 1.040 1.010 1.010 50,000 50,500 1.0100 0.322 0.319 0.332 0.322 0.322 156,799 0.3221 1.00%
2005-09-02 0 1.000 1.000 1.020 1.000 1.000 72,000 72,000 1.0000 0.319 0.319 0.325 0.319 0.319 225,791 0.3189 -0.99%
2005-09-01 0 1.010 1.010 1.020 1.000 1.000 36,000 36,000 1.0000 0.322 0.322 0.325 0.319 0.319 112,895 0.3189 0.00%
2005-08-31 0 1.010 1.010 1.040 1.010 1.010 50,000 50,500 1.0100 0.322 0.322 0.332 0.322 0.322 156,799 0.3221 0.00%
2005-08-30 0 1.010 1.010 1.030 - - 0 0 - 0.322 0.322 0.328 - - 0 - 0.00%
2005-08-29 0 1.010 1.000 1.040 1.000 1.010 140,000 141,200 1.0086 0.322 0.319 0.332 0.319 0.322 439,037 0.3216 -0.98%
2005-08-26 0 1.020 1.020 1.040 1.010 1.020 38,000 38,540 1.0142 0.325 0.325 0.332 0.322 0.325 119,167 0.3234 0.99%
2005-08-25 0 1.010 1.010 1.040 1.010 1.020 100,000 101,360 1.0136 0.322 0.322 0.332 0.322 0.325 313,598 0.3232 -0.98%
2005-08-24 0 1.020 1.020 1.040 1.020 1.020 4,000 4,080 1.0200 0.325 0.325 0.332 0.325 0.325 12,544 0.3253 0.00%
2005-08-23 0 1.020 1.020 1.040 1.000 1.030 382,000 386,360 1.0114 0.325 0.325 0.332 0.319 0.328 1,197,944 0.3225 0.99%
2005-08-22 0 1.010 1.010 1.030 1.010 1.050 1,790,000 1,817,800 1.0155 0.322 0.322 0.328 0.322 0.335 5,613,403 0.3238 -3.81%
2005-08-19 0 1.050 1.050 1.070 - - 0 0 - 0.335 0.335 0.341 - - 0 - 0.00%
2005-08-18 0 1.050 1.030 1.050 1.050 1.060 130,000 136,600 1.0508 0.335 0.328 0.335 0.335 0.338 407,677 0.3351 0.00%
2005-08-17 0 1.050 1.050 1.080 - - 0 0 - 0.335 0.335 0.344 - - 0 - 0.00%
2005-08-16 0 1.050 1.050 1.080 1.050 1.070 402,000 424,400 1.0557 0.335 0.335 0.344 0.335 0.341 1,260,664 0.3366 -0.94%
2005-08-15 0 1.060 1.060 1.080 1.050 1.060 152,000 159,760 1.0511 0.338 0.338 0.344 0.335 0.338 476,669 0.3352 0.95%
2005-08-12 0 1.050 1.050 1.100 1.050 1.060 966,000 1,014,500 1.0502 0.335 0.335 0.351 0.335 0.338 3,029,356 0.3349 0.00%
2005-08-11 0 1.050 1.050 1.060 1.050 1.060 431,000 454,970 1.0556 0.335 0.335 0.338 0.335 0.338 1,351,607 0.3366 -4.55%
2005-08-10 0 1.100 1.100 1.110 1.060 1.100 620,000 667,180 1.0761 0.351 0.351 0.354 0.338 0.351 1,944,307 0.3431 -1.79%
2005-08-09 0 1.120 1.110 1.120 1.120 1.130 810,000 908,300 1.1214 0.357 0.354 0.357 0.357 0.360 2,540,143 0.3576 -0.88%
2005-08-08 0 1.130 1.130 1.140 1.130 1.160 244,000 277,820 1.1386 0.360 0.360 0.364 0.360 0.370 765,179 0.3631 0.00%
2005-08-05 0 1.130 1.120 1.130 1.130 1.180 176,000 199,620 1.1342 0.360 0.357 0.360 0.360 0.376 551,932 0.3617 -1.74%
2005-08-04 0 1.200 1.170 1.200 1.170 1.200 402,000 473,500 1.1779 0.367 0.358 0.367 0.358 0.367 1,315,475 0.3599 2.56%
2005-08-03 0 1.170 1.160 1.170 1.170 1.180 156,000 183,360 1.1754 0.358 0.354 0.358 0.358 0.361 510,483 0.3592 -0.85%
2005-08-02 0 1.180 1.170 1.210 1.170 1.180 504,000 591,680 1.1740 0.361 0.358 0.370 0.358 0.361 1,649,252 0.3588 0.00%
2005-08-01 0 1.180 1.170 1.180 1.180 1.190 554,000 654,160 1.1808 0.361 0.358 0.361 0.361 0.364 1,812,869 0.3608 0.00%
2005-07-29 0 1.180 1.180 1.190 1.180 1.190 356,000 421,080 1.1828 0.361 0.361 0.364 0.361 0.364 1,164,948 0.3615 0.00%
2005-07-28 0 1.180 1.180 1.200 - - 0 0 - 0.361 0.361 0.367 - - 0 - 0.00%
2005-07-27 0 1.180 1.180 1.190 1.180 1.190 450,000 534,200 1.1871 0.361 0.361 0.364 0.361 0.364 1,472,547 0.3628 -1.67%
2005-07-26 0 1.200 1.190 1.230 1.180 1.200 54,000 64,720 1.1985 0.367 0.364 0.376 0.361 0.367 176,706 0.3663 0.84%
2005-07-25 0 1.190 1.190 1.210 1.180 1.200 140,000 166,560 1.1897 0.364 0.364 0.370 0.361 0.367 458,126 0.3636 0.85%
2005-07-22 0 1.180 1.160 1.220 - - 0 0 - 0.361 0.354 0.373 - - 0 - 0.00%
2005-07-21 0 1.180 1.180 1.200 1.180 1.210 54,000 64,880 1.2015 0.361 0.361 0.367 0.361 0.370 176,706 0.3672 -2.48%
2005-07-20 0 1.210 1.190 1.230 - - 0 0 - 0.370 0.364 0.376 - - 0 - 0.00%
2005-07-19 0 1.210 1.190 1.220 1.190 1.210 102,000 122,580 1.2018 0.370 0.364 0.373 0.364 0.370 333,777 0.3673 2.54%
2005-07-18 0 1.180 1.180 1.220 1.180 1.180 2,000 2,360 1.1800 0.361 0.361 0.373 0.361 0.361 6,545 0.3606 0.00%
2005-07-15 0 1.180 1.180 1.210 1.170 1.190 286,000 337,620 1.1805 0.361 0.361 0.370 0.358 0.364 935,885 0.3607 0.85%
2005-07-14 0 1.170 1.170 1.180 1.170 1.180 134,000 157,080 1.1722 0.358 0.358 0.361 0.358 0.361 438,492 0.3582 0.00%
2005-07-13 0 1.170 1.160 1.170 1.170 1.180 502,000 590,440 1.1762 0.358 0.354 0.358 0.358 0.361 1,642,708 0.3594 0.86%
2005-07-12 0 1.160 1.160 1.180 1.160 1.160 4,000 4,640 1.1600 0.354 0.354 0.361 0.354 0.354 13,089 0.3545 0.00%
2005-07-11 0 1.160 1.160 1.180 1.160 1.170 280,000 325,300 1.1618 0.354 0.354 0.361 0.354 0.358 916,251 0.3550 -1.69%
2005-07-08 0 1.180 1.160 1.180 1.170 1.180 50,000 58,840 1.1768 0.361 0.354 0.361 0.358 0.361 163,616 0.3596 -1.67%
2005-07-07 0 1.200 1.180 1.200 1.200 1.200 70,000 84,000 1.2000 0.367 0.361 0.367 0.367 0.367 229,063 0.3667 -0.83%
2005-07-06 0 1.210 1.200 1.210 1.200 1.210 12,000 14,500 1.2083 0.370 0.367 0.370 0.367 0.370 39,268 0.3693 0.83%
2005-07-05 0 1.200 1.190 1.210 1.200 1.230 932,000 1,119,460 1.2011 0.367 0.364 0.370 0.367 0.376 3,049,808 0.3671 -0.83%
2005-07-04 0 1.210 1.200 1.210 1.200 1.210 516,000 623,680 1.2087 0.370 0.367 0.370 0.367 0.370 1,688,520 0.3694 -1.63%
2005-06-30 0 1.230 1.220 1.250 1.220 1.230 188,000 231,220 1.2299 0.376 0.373 0.382 0.373 0.376 615,197 0.3758 0.00%
2005-06-29 0 1.230 1.230 1.240 1.230 1.250 1,064,000 1,316,880 1.2377 0.376 0.376 0.379 0.376 0.382 3,481,755 0.3782 -1.60%
2005-06-28 0 1.250 1.240 1.270 1.200 1.270 2,148,000 2,652,860 1.2350 0.382 0.379 0.388 0.367 0.388 7,028,957 0.3774 5.04%
2005-06-27 0 1.190 1.180 1.200 1.190 1.200 320,000 381,000 1.1906 0.364 0.361 0.367 0.364 0.367 1,047,144 0.3638 1.71%
2005-06-24 0 1.170 1.170 1.200 1.170 1.170 2,000 2,340 1.1700 0.358 0.358 0.367 0.358 0.358 6,545 0.3575 0.00%
2005-06-23 0 1.170 1.170 1.200 1.170 1.180 10,000 11,740 1.1740 0.358 0.358 0.367 0.358 0.361 32,723 0.3588 -0.85%
2005-06-22 0 1.180 1.160 1.200 - - 0 0 - 0.361 0.354 0.367 - - 0 - 0.00%
2005-06-21 0 1.180 1.160 1.200 - - 0 0 - 0.361 0.354 0.367 - - 0 - 0.00%
2005-06-20 0 1.180 1.170 1.200 - - 0 0 - 0.361 0.358 0.367 - - 0 - 0.00%
2005-06-17 0 1.180 1.160 1.200 - - 0 0 - 0.361 0.354 0.367 - - 0 - 0.00%
2005-06-16 0 1.180 1.180 1.200 - - 0 0 - 0.361 0.361 0.367 - - 0 - 0.00%
2005-06-15 0 1.180 1.180 1.200 1.180 1.190 24,000 28,540 1.1892 0.361 0.361 0.367 0.361 0.364 78,536 0.3634 -0.84%
2005-06-14 0 1.190 1.180 1.200 - - 0 0 - 0.364 0.361 0.367 - - 0 - 0.00%
2005-06-13 0 1.190 1.170 1.190 1.190 1.200 236,000 281,200 1.1915 0.364 0.358 0.364 0.364 0.367 772,269 0.3641 0.85%
2005-06-10 0 1.180 1.180 1.190 1.160 1.180 114,000 134,040 1.1758 0.361 0.361 0.364 0.354 0.361 373,045 0.3593 -0.84%
2005-06-09 0 1.190 1.150 1.190 1.150 1.200 850,000 1,006,380 1.1840 0.364 0.351 0.364 0.351 0.367 2,781,477 0.3618 1.71%
2005-06-08 0 1.170 1.160 1.190 1.170 1.190 650,000 763,000 1.1738 0.358 0.354 0.364 0.358 0.364 2,127,012 0.3587 -1.68%
2005-06-07 0 1.190 1.170 1.190 - - 0 0 - 0.364 0.358 0.364 - - 0 - 0.00%
2005-06-06 0 1.190 1.160 1.190 - - 0 0 - 0.364 0.354 0.364 - - 0 - 0.00%
2005-06-03 0 1.190 1.170 1.190 1.190 1.190 164,000 195,120 1.1898 0.364 0.358 0.364 0.364 0.364 536,661 0.3636 -0.83%
2005-06-02 0 1.200 1.190 1.200 1.200 1.200 18,000 21,600 1.2000 0.367 0.364 0.367 0.367 0.367 58,902 0.3667 0.84%
2005-06-01 0 1.190 1.180 1.200 - - 0 0 - 0.364 0.361 0.367 - - 0 - 0.00%
2005-05-31 0 1.190 1.180 1.190 1.180 1.190 28,000 33,200 1.1857 0.364 0.361 0.364 0.361 0.364 91,625 0.3623 0.85%
2005-05-30 0 1.180 1.180 1.190 - - 0 0 - 0.361 0.361 0.364 - - 0 - 0.00%
2005-05-27 0 1.180 1.180 1.200 1.180 1.180 22,000 25,960 1.1800 0.361 0.361 0.367 0.361 0.361 71,991 0.3606 -1.67%
2005-05-26 0 1.200 1.180 1.200 - - 0 0 - 0.367 0.361 0.367 - - 0 - 0.00%
2005-05-25 0 1.200 1.190 1.200 1.200 1.200 80,000 96,000 1.2000 0.367 0.364 0.367 0.367 0.367 261,786 0.3667 0.00%
2005-05-24 0 1.200 1.180 1.200 - - 0 0 - 0.367 0.361 0.367 - - 0 - 0.00%
2005-05-23 0 1.200 1.190 1.200 - - 50,000 59,000 1.1800 0.367 0.364 0.367 - - 163,616 0.3606 0.00%
2005-05-20 0 1.200 1.180 1.200 - - 0 0 - 0.367 0.361 0.367 - - 0 - 0.00%
2005-05-19 0 1.200 1.190 1.210 1.200 1.210 220,000 265,020 1.2046 0.367 0.364 0.370 0.367 0.370 719,912 0.3681 -0.83%
2005-05-18 0 1.210 1.190 1.210 - - 0 0 - 0.370 0.364 0.370 - - 0 - 0.00%
2005-05-17 0 1.210 1.190 1.210 - - 0 0 - 0.370 0.364 0.370 - - 0 - 0.00%
2005-05-13 0 1.210 1.180 1.220 1.200 1.210 24,000 29,020 1.2092 0.370 0.361 0.373 0.367 0.370 78,536 0.3695 0.00%
2005-05-12 0 1.210 1.180 1.210 1.200 1.220 154,000 185,380 1.2038 0.370 0.361 0.370 0.367 0.373 503,938 0.3679 0.83%
2005-05-11 0 1.200 1.200 1.220 1.200 1.210 12,000 14,480 1.2067 0.367 0.367 0.373 0.367 0.370 39,268 0.3687 0.00%
2005-05-10 0 1.200 1.190 1.220 1.200 1.200 120,000 144,000 1.2000 0.367 0.364 0.373 0.367 0.367 392,679 0.3667 0.00%
2005-05-09 0 1.200 1.190 1.200 1.200 1.210 220,000 264,700 1.2032 0.367 0.364 0.367 0.367 0.370 719,912 0.3677 -0.83%
2005-05-06 0 1.210 1.200 1.220 1.210 1.220 80,000 97,300 1.2163 0.370 0.367 0.373 0.370 0.373 261,786 0.3717 -2.42%
2005-05-05 0 1.240 1.220 1.240 1.250 1.250 30,000 37,500 1.2500 0.379 0.373 0.379 0.382 0.382 98,170 0.3820 0.00%
2005-05-04 0 1.240 1.230 1.240 1.240 1.240 34,000 42,160 1.2400 0.379 0.376 0.379 0.379 0.379 111,259 0.3789 0.00%
2005-05-03 0 1.240 1.240 1.250 1.240 1.250 156,000 194,180 1.2447 0.379 0.379 0.382 0.379 0.382 510,483 0.3804 -0.80%
2005-04-29 0 1.250 1.250 1.260 1.250 1.260 94,000 118,000 1.2553 0.382 0.382 0.385 0.382 0.385 307,599 0.3836 -1.57%
2005-04-28 0 1.270 1.260 1.270 1.270 1.270 150,000 190,500 1.2700 0.388 0.385 0.388 0.388 0.388 490,849 0.3881 -0.78%
2005-04-27 0 1.280 1.270 1.280 1.280 1.280 132,000 168,960 1.2800 0.391 0.388 0.391 0.391 0.391 431,947 0.3912 -0.78%
2005-04-26 0 1.290 1.280 1.290 1.280 1.290 108,000 139,280 1.2896 0.394 0.391 0.394 0.391 0.394 353,411 0.3941 0.00%
2005-04-25 0 1.290 1.280 1.290 - - 0 0 - 0.394 0.391 0.394 - - 0 - 0.00%
2005-04-22 0 1.290 1.280 1.290 1.290 1.290 10,000 12,900 1.2900 0.394 0.391 0.394 0.394 0.394 32,723 0.3942 0.00%
2005-04-21 0 1.290 1.280 1.290 1.290 1.290 40,000 51,600 1.2900 0.394 0.391 0.394 0.394 0.394 130,893 0.3942 0.00%
2005-04-20 0 1.290 1.290 1.300 - - 0 0 - 0.394 0.394 0.397 - - 0 - 0.00%
2005-04-19 0 1.290 1.280 1.290 1.280 1.290 48,000 61,620 1.2838 0.394 0.391 0.394 0.391 0.394 157,072 0.3923 0.78%
2005-04-18 0 1.280 1.280 1.290 1.280 1.290 62,000 79,740 1.2861 0.391 0.391 0.394 0.391 0.394 202,884 0.3930 -0.78%
2005-04-15 0 1.290 1.290 1.300 1.290 1.290 40,000 51,600 1.2900 0.394 0.394 0.397 0.394 0.394 130,893 0.3942 -3.01%
2005-04-14 0 1.330 1.300 1.330 - - 0 0 - 0.406 0.397 0.406 - - 0 - 0.00%
2005-04-13 0 1.330 1.290 1.330 1.290 1.330 36,000 47,000 1.3056 0.406 0.394 0.406 0.394 0.406 117,804 0.3990 3.10%
2005-04-12 0 1.290 1.280 1.290 1.290 1.300 50,000 64,960 1.2992 0.394 0.391 0.394 0.394 0.397 163,616 0.3970 2.38%
2005-04-11 0 1.260 1.260 1.290 1.260 1.260 88,000 111,100 1.2625 0.385 0.385 0.394 0.385 0.385 287,965 0.3858 -5.26%
2005-04-08 0 1.330 1.260 1.330 - - 0 0 - 0.406 0.385 0.406 - - 0 - 0.00%
2005-04-07 0 1.330 1.310 1.330 - - 0 0 - 0.406 0.400 0.406 - - 0 - 0.00%
2005-04-06 0 1.330 1.280 1.330 - - 0 0 - 0.406 0.391 0.406 - - 0 - 0.00%
2005-04-04 0 1.330 1.270 1.350 1.330 1.350 330,000 444,900 1.3482 0.406 0.388 0.413 0.406 0.413 1,079,868 0.4120 -0.75%
2005-04-01 0 1.340 1.260 1.340 1.340 1.340 4,000 5,360 1.3400 0.409 0.385 0.409 0.409 0.409 13,089 0.4095 0.00%
2005-03-31 0 1.340 - 1.340 1.290 1.340 54,000 69,900 1.2944 0.409 - 0.409 0.394 0.409 176,706 0.3956 3.08%
2005-03-30 0 1.300 1.290 1.300 1.300 1.340 385,000 502,590 1.3054 0.397 0.394 0.397 0.397 0.409 1,259,846 0.3989 -0.76%
2005-03-29 0 1.310 1.310 1.330 1.310 1.340 514,000 681,360 1.3256 0.400 0.400 0.406 0.400 0.409 1,681,976 0.4051 -1.50%
2005-03-24 0 1.330 1.330 1.340 1.330 1.330 570,000 758,100 1.3300 0.406 0.406 0.409 0.406 0.406 1,865,226 0.4064 0.00%
2005-03-23 0 1.330 1.330 1.340 1.320 1.330 274,000 364,340 1.3297 0.406 0.406 0.409 0.403 0.406 896,617 0.4063 -0.75%
2005-03-22 0 1.340 1.340 1.350 1.340 1.350 328,000 442,620 1.3495 0.409 0.409 0.413 0.409 0.413 1,073,323 0.4124 -0.74%
2005-03-21 0 1.350 1.350 1.360 1.330 1.350 140,000 187,700 1.3407 0.413 0.413 0.416 0.406 0.413 458,126 0.4097 1.50%
2005-03-18 0 1.330 1.330 1.350 1.330 1.330 56,000 74,480 1.3300 0.406 0.406 0.413 0.406 0.406 183,250 0.4064 0.00%
2005-03-17 0 1.330 1.330 1.340 1.330 1.330 250,000 332,500 1.3300 0.406 0.406 0.409 0.406 0.406 818,082 0.4064 -0.75%
2005-03-16 0 1.340 1.330 1.340 1.330 1.340 346,000 460,280 1.3303 0.409 0.406 0.409 0.406 0.409 1,132,225 0.4065 2.29%
2005-03-15 0 1.310 1.310 1.320 1.310 1.320 58,000 76,540 1.3197 0.400 0.400 0.403 0.400 0.403 189,795 0.4033 -1.50%
2005-03-14 0 1.330 1.310 1.330 - - 0 0 - 0.406 0.400 0.406 - - 0 - -0.75%
2005-03-11 0 1.340 1.330 1.340 1.330 1.350 296,000 399,320 1.3491 0.409 0.406 0.409 0.406 0.413 968,609 0.4123 0.75%
2005-03-10 0 1.330 1.310 1.330 1.330 1.330 2,000 2,660 1.3300 0.406 0.400 0.406 0.406 0.406 6,545 0.4064 0.00%
2005-03-09 0 1.330 1.320 1.350 1.330 1.350 38,000 50,900 1.3395 0.406 0.403 0.413 0.406 0.413 124,348 0.4093 0.76%
2005-03-08 0 1.320 1.320 1.350 1.320 1.320 12,000 15,840 1.3200 0.403 0.403 0.413 0.403 0.403 39,268 0.4034 -2.22%
2005-03-07 0 1.350 1.330 1.370 1.350 1.370 90,000 122,300 1.3589 0.413 0.406 0.419 0.413 0.419 294,509 0.4153 0.00%
2005-03-04 0 1.350 1.340 1.350 1.350 1.360 650,000 883,140 1.3587 0.413 0.409 0.413 0.413 0.416 2,127,012 0.4152 -1.46%
2005-03-03 0 1.370 1.370 1.380 1.370 1.380 730,000 1,006,500 1.3788 0.419 0.419 0.422 0.419 0.422 2,388,798 0.4213 -0.72%
2005-03-02 0 1.380 1.360 1.380 1.350 1.390 478,000 657,400 1.3753 0.422 0.416 0.422 0.413 0.425 1,564,172 0.4203 0.73%
2005-03-01 0 1.370 1.330 1.370 1.350 1.370 1,270,000 1,718,560 1.3532 0.419 0.406 0.419 0.413 0.419 4,155,854 0.4135 1.48%
2005-02-28 0 1.350 1.340 1.350 1.330 1.350 64,000 85,420 1.3347 0.413 0.409 0.413 0.406 0.413 209,429 0.4079 0.00%
2005-02-25 0 1.350 1.310 1.350 1.310 1.350 1,374,000 1,813,040 1.3195 0.413 0.400 0.413 0.400 0.413 4,496,176 0.4032 2.27%
2005-02-24 0 1.320 1.320 1.340 1.320 1.330 280,000 370,360 1.3227 0.403 0.403 0.409 0.403 0.406 916,251 0.4042 0.00%
2005-02-23 0 1.320 1.320 1.330 1.310 1.330 1,100,000 1,452,140 1.3201 0.403 0.403 0.406 0.400 0.406 3,599,559 0.4034 -1.49%
2005-02-22 0 1.340 1.330 1.340 1.330 1.370 946,000 1,260,420 1.3324 0.409 0.406 0.409 0.406 0.419 3,095,621 0.4072 0.75%
2005-02-21 0 1.330 1.330 1.350 1.320 1.330 1,242,000 1,651,560 1.3298 0.406 0.406 0.413 0.403 0.406 4,064,229 0.4064 -0.75%
2005-02-18 0 1.340 1.340 1.370 1.330 1.340 820,000 1,091,900 1.3316 0.409 0.409 0.419 0.406 0.409 2,683,307 0.4069 0.75%
2005-02-17 0 1.330 1.320 1.330 1.300 1.330 442,000 582,860 1.3187 0.406 0.403 0.406 0.397 0.406 1,446,368 0.4030 0.00%
2005-02-16 0 1.330 1.330 1.350 1.330 1.350 162,000 217,320 1.3415 0.406 0.406 0.413 0.406 0.413 530,117 0.4099 -2.92%
2005-02-15 0 1.370 1.350 1.370 1.340 1.370 584,000 794,860 1.3611 0.419 0.413 0.419 0.409 0.419 1,911,038 0.4159 3.01%
2005-02-14 0 1.330 1.300 1.350 1.300 1.330 658,000 874,980 1.3298 0.406 0.397 0.413 0.397 0.406 2,153,191 0.4064 3.91%
2005-02-08 0 1.280 1.280 1.300 1.280 1.300 48,000 61,800 1.2875 0.391 0.391 0.397 0.391 0.397 157,072 0.3935 0.00%
2005-02-07 0 1.280 1.270 1.300 1.280 1.320 100,000 129,500 1.2950 0.391 0.388 0.397 0.391 0.403 327,233 0.3957 1.59%
2005-02-04 0 1.260 1.300 1.310 1.260 1.300 192,000 248,800 1.2958 0.385 0.397 0.400 0.385 0.397 628,287 0.3960 -3.08%
2005-02-03 0 1.300 1.300 1.310 1.280 1.300 306,000 394,240 1.2884 0.397 0.397 0.400 0.391 0.397 1,001,332 0.3937 1.56%
2005-02-02 0 1.280 1.280 1.300 1.250 1.320 438,000 562,140 1.2834 0.391 0.391 0.397 0.382 0.403 1,433,279 0.3922 4.92%
2005-02-01 0 1.220 1.220 1.250 1.210 1.220 148,000 180,520 1.2197 0.373 0.373 0.382 0.370 0.373 484,304 0.3727 1.67%
2005-01-31 0 1.200 1.190 1.200 1.200 1.200 40,000 48,000 1.2000 0.367 0.364 0.367 0.367 0.367 130,893 0.3667 1.69%
2005-01-28 0 1.180 1.170 1.190 1.180 1.180 100,000 118,000 1.1800 0.361 0.358 0.364 0.361 0.361 327,233 0.3606 0.00%
2005-01-27 0 1.180 1.180 1.200 1.170 1.180 106,000 124,580 1.1753 0.361 0.361 0.367 0.358 0.361 346,867 0.3592 0.85%
2005-01-26 0 1.170 1.170 1.180 - - 0 0 - 0.358 0.358 0.361 - - 0 - 0.86%
2005-01-25 0 1.160 1.160 1.180 1.160 1.160 2,000 2,320 1.1600 0.354 0.354 0.361 0.354 0.354 6,545 0.3545 -0.85%
2005-01-24 0 1.170 1.160 1.180 1.170 1.180 300,000 353,000 1.1767 0.358 0.354 0.361 0.358 0.361 981,698 0.3596 0.00%
2005-01-21 0 1.170 1.170 1.180 1.170 1.170 140,000 163,800 1.1700 0.358 0.358 0.361 0.358 0.358 458,126 0.3575 0.00%
2005-01-20 0 1.170 1.160 1.180 1.160 1.170 162,000 188,720 1.1649 0.358 0.354 0.361 0.354 0.358 530,117 0.3560 0.86%
2005-01-19 0 1.160 1.150 1.160 1.160 1.160 86,000 99,760 1.1600 0.354 0.351 0.354 0.354 0.354 281,420 0.3545 0.87%
2005-01-18 0 1.150 1.140 1.160 1.150 1.150 80,000 92,000 1.1500 0.351 0.348 0.354 0.351 0.351 261,786 0.3514 0.88%
2005-01-17 0 1.140 1.140 1.170 - - 0 0 - 0.348 0.348 0.358 - - 0 - 0.00%
2005-01-14 0 1.140 1.130 1.140 1.140 1.160 440,000 503,800 1.1450 0.348 0.345 0.348 0.348 0.354 1,439,824 0.3499 -3.39%
2005-01-13 0 1.180 1.160 1.180 1.170 1.180 90,000 105,700 1.1744 0.361 0.354 0.361 0.358 0.361 294,509 0.3589 1.72%
2005-01-12 0 1.160 1.150 1.180 1.160 1.160 148,000 171,320 1.1576 0.354 0.351 0.361 0.354 0.354 484,304 0.3537 0.87%
2005-01-11 0 1.150 1.150 1.160 1.150 1.150 40,000 46,000 1.1500 0.351 0.351 0.354 0.351 0.351 130,893 0.3514 0.00%
2005-01-10 0 1.150 1.150 1.160 1.150 1.150 458,000 526,700 1.1500 0.351 0.351 0.354 0.351 0.351 1,498,725 0.3514 0.88%
2005-01-07 0 1.140 1.140 1.150 1.140 1.150 140,000 160,400 1.1457 0.348 0.348 0.351 0.348 0.351 458,126 0.3501 -0.87%
2005-01-06 0 1.150 1.140 1.150 1.140 1.150 326,000 373,640 1.1461 0.351 0.348 0.351 0.348 0.351 1,066,778 0.3503 0.88%
2005-01-05 0 1.140 1.140 1.150 1.140 1.150 464,000 532,020 1.1466 0.348 0.348 0.351 0.348 0.351 1,518,359 0.3504 -0.87%
2005-01-04 0 1.150 1.140 1.150 1.130 1.150 756,000 868,860 1.1493 0.351 0.348 0.351 0.345 0.351 2,473,879 0.3512 0.00%
2005-01-03 0 1.150 1.140 1.150 1.150 1.150 208,000 239,200 1.1500 0.351 0.348 0.351 0.351 0.351 680,644 0.3514 2.68%
2004-12-31 0 1.120 1.120 1.160 1.120 1.130 72,000 81,140 1.1269 0.342 0.342 0.354 0.342 0.345 235,607 0.3444 -3.45%
2004-12-30 0 1.160 1.130 1.160 1.150 1.160 102,000 118,180 1.1586 0.354 0.345 0.354 0.351 0.354 333,777 0.3541 0.00%
2004-12-29 0 1.160 1.160 1.170 1.140 1.170 494,000 567,540 1.1489 0.354 0.354 0.358 0.348 0.358 1,616,529 0.3511 1.75%
2004-12-28 0 1.140 1.130 1.150 1.120 1.140 956,000 1,087,660 1.1377 0.348 0.345 0.351 0.342 0.348 3,128,344 0.3477 0.88%
2004-12-24 0 1.130 1.120 1.130 1.130 1.130 102,000 115,260 1.1300 0.345 0.342 0.345 0.345 0.345 333,777 0.3453 0.00%
2004-12-23 0 1.130 1.120 1.130 1.130 1.140 112,000 126,720 1.1314 0.345 0.342 0.345 0.345 0.348 366,501 0.3458 0.89%
2004-12-22 0 1.120 1.120 1.130 1.120 1.130 12,000 13,540 1.1283 0.342 0.342 0.345 0.342 0.345 39,268 0.3448 0.00%
2004-12-21 0 1.120 1.120 1.130 - - 0 0 - 0.342 0.342 0.345 - - 0 - 0.00%
2004-12-20 0 1.120 1.120 1.140 1.120 1.120 60,000 67,200 1.1200 0.342 0.342 0.348 0.342 0.342 196,340 0.3423 -0.88%
2004-12-17 0 1.130 1.100 1.130 1.130 1.130 100,000 113,000 1.1300 0.345 0.336 0.345 0.345 0.345 327,233 0.3453 0.89%
2004-12-16 0 1.120 1.120 1.130 1.120 1.120 40,000 44,800 1.1200 0.342 0.342 0.345 0.342 0.342 130,893 0.3423 0.00%
2004-12-15 0 1.120 1.110 1.120 1.120 1.130 100,000 112,520 1.1252 0.342 0.339 0.342 0.342 0.345 327,233 0.3439 -0.88%
2004-12-14 0 1.130 1.110 1.130 1.130 1.140 62,000 70,080 1.1303 0.345 0.339 0.345 0.345 0.348 202,884 0.3454 0.89%
2004-12-13 0 1.120 1.110 1.120 1.110 1.130 138,000 154,640 1.1206 0.342 0.339 0.342 0.339 0.345 451,581 0.3424 0.00%
2004-12-10 0 1.120 1.100 1.130 1.120 1.120 210,000 235,200 1.1200 0.342 0.336 0.345 0.342 0.342 687,188 0.3423 0.00%
2004-12-09 0 1.120 1.100 1.130 1.100 1.120 228,000 253,160 1.1104 0.342 0.336 0.345 0.336 0.342 746,090 0.3393 0.90%
2004-12-08 0 1.110 1.100 1.120 1.100 1.130 530,000 592,840 1.1186 0.339 0.336 0.342 0.336 0.345 1,734,333 0.3418 0.00%
2004-12-07 0 1.110 1.110 1.120 1.100 1.110 318,000 351,920 1.1067 0.339 0.339 0.342 0.336 0.339 1,040,600 0.3382 0.91%
2004-12-06 0 1.130 1.110 1.130 1.130 1.150 114,000 129,020 1.1318 0.336 0.330 0.336 0.336 0.342 383,219 0.3367 0.00%
2004-12-03 0 1.130 1.120 1.140 1.120 1.130 230,000 259,660 1.1290 0.336 0.333 0.339 0.333 0.336 773,161 0.3358 -1.74%
2004-12-02 0 1.150 1.140 1.150 1.140 1.160 250,000 286,500 1.1460 0.342 0.339 0.342 0.339 0.345 840,393 0.3409 0.88%
2004-12-01 0 1.140 1.130 1.140 1.130 1.140 472,000 537,540 1.1389 0.339 0.336 0.339 0.336 0.339 1,586,662 0.3388 0.00%
2004-11-30 0 1.140 1.130 1.140 1.140 1.150 520,000 593,100 1.1406 0.339 0.336 0.339 0.339 0.342 1,748,017 0.3393 0.00%
2004-11-29 0 1.140 1.140 1.150 1.130 1.150 794,000 902,260 1.1363 0.339 0.339 0.342 0.336 0.342 2,669,088 0.3380 1.79%
2004-11-26 0 1.120 1.120 1.130 1.120 1.130 778,000 873,640 1.1229 0.333 0.333 0.336 0.333 0.336 2,615,303 0.3340 -0.88%
2004-11-25 0 1.130 1.120 1.130 1.110 1.130 1,196,000 1,343,920 1.1237 0.336 0.333 0.336 0.330 0.336 4,020,439 0.3343 0.89%
2004-11-24 0 1.120 1.100 1.120 1.100 1.120 1,368,000 1,514,360 1.1070 0.333 0.327 0.333 0.327 0.333 4,598,630 0.3293 0.90%
2004-11-23 0 1.110 1.110 1.120 1.110 1.120 150,000 166,520 1.1101 0.330 0.330 0.333 0.330 0.333 504,236 0.3302 0.00%
2004-11-22 0 1.110 1.110 1.130 1.110 1.120 486,000 541,460 1.1141 0.330 0.330 0.336 0.330 0.333 1,633,724 0.3314 0.00%
2004-11-19 0 1.110 1.100 1.110 1.090 1.110 1,012,000 1,118,340 1.1051 0.330 0.327 0.330 0.324 0.330 3,401,910 0.3287 1.83%
2004-11-18 0 1.090 1.090 1.100 1.090 1.120 1,122,000 1,234,240 1.1000 0.324 0.324 0.327 0.324 0.333 3,771,683 0.3272 0.00%
2004-11-17 0 1.090 1.080 1.090 1.080 1.090 170,000 184,500 1.0853 0.324 0.321 0.324 0.321 0.324 571,467 0.3229 0.93%
2004-11-16 0 1.080 1.070 1.080 1.080 1.100 554,000 598,940 1.0811 0.321 0.318 0.321 0.321 0.327 1,862,311 0.3216 1.89%
2004-11-15 0 1.060 1.060 1.070 1.060 1.080 146,000 157,140 1.0763 0.315 0.315 0.318 0.315 0.321 490,789 0.3202 -1.85%
2004-11-12 0 1.080 1.060 1.080 1.060 1.080 130,000 138,400 1.0646 0.321 0.315 0.321 0.315 0.321 437,004 0.3167 1.89%
2004-11-11 0 1.060 1.060 1.100 1.050 1.060 266,000 281,560 1.0585 0.315 0.315 0.327 0.312 0.315 894,178 0.3149 -0.93%
2004-11-10 0 1.070 1.060 1.070 1.060 1.070 212,000 225,020 1.0614 0.318 0.315 0.318 0.315 0.318 712,653 0.3157 0.00%
2004-11-09 0 1.070 1.060 1.070 1.070 1.150 88,000 95,380 1.0839 0.318 0.315 0.318 0.318 0.342 295,818 0.3224 1.90%
2004-11-08 0 1.050 1.040 1.050 1.050 1.050 4,000 4,200 1.0500 0.312 0.309 0.312 0.312 0.312 13,446 0.3124 0.00%
2004-11-05 0 1.050 1.050 1.070 1.040 1.070 84,000 89,140 1.0612 0.312 0.312 0.318 0.309 0.318 282,372 0.3157 -0.94%
2004-11-04 0 1.060 1.050 1.060 1.060 1.060 40,000 42,400 1.0600 0.315 0.312 0.315 0.315 0.315 134,463 0.3153 0.00%
2004-11-03 0 1.060 1.060 1.070 1.050 1.060 86,000 91,040 1.0586 0.315 0.315 0.318 0.312 0.315 289,095 0.3149 0.00%
2004-11-02 0 1.060 1.040 1.060 1.060 1.060 124,000 131,440 1.0600 0.315 0.309 0.315 0.315 0.315 416,835 0.3153 0.00%
2004-11-01 0 1.060 1.060 1.070 1.050 1.060 164,000 173,640 1.0588 0.315 0.315 0.318 0.312 0.315 551,298 0.3150 2.91%
2004-10-29 0 1.030 1.030 1.040 1.030 1.030 110,000 113,300 1.0300 0.306 0.306 0.309 0.306 0.306 369,773 0.3064 -0.96%
2004-10-28 0 1.040 1.040 1.050 1.040 1.040 80,000 83,200 1.0400 0.309 0.309 0.312 0.309 0.309 268,926 0.3094 -0.95%
2004-10-27 0 1.050 1.030 1.050 1.050 1.050 36,000 37,800 1.0500 0.312 0.306 0.312 0.312 0.312 121,017 0.3124 1.94%
2004-10-26 0 1.030 1.030 1.040 1.020 1.050 812,000 835,120 1.0285 0.306 0.306 0.309 0.303 0.312 2,729,596 0.3060 0.00%
2004-10-25 0 1.030 1.010 1.030 1.010 1.030 338,000 342,220 1.0125 0.306 0.300 0.306 0.300 0.306 1,136,211 0.3012 0.98%
2004-10-21 0 1.020 1.010 1.030 1.020 1.030 262,000 267,340 1.0204 0.303 0.300 0.306 0.303 0.306 880,732 0.3035 0.00%
2004-10-20 0 1.020 1.010 1.030 1.020 1.050 202,000 207,160 1.0255 0.303 0.300 0.306 0.303 0.312 679,037 0.3051 -0.97%
2004-10-19 0 1.030 1.030 1.040 1.030 1.030 22,000 22,660 1.0300 0.306 0.306 0.309 0.306 0.306 73,955 0.3064 -0.96%
2004-10-18 0 1.040 1.020 1.040 1.030 1.050 64,000 65,980 1.0309 0.309 0.303 0.309 0.306 0.312 215,141 0.3067 0.00%
2004-10-15 0 1.040 1.020 1.040 1.020 1.040 66,000 68,240 1.0339 0.309 0.303 0.309 0.303 0.309 221,864 0.3076 0.97%
2004-10-14 0 1.030 1.030 1.040 1.030 1.040 52,000 53,880 1.0362 0.306 0.306 0.309 0.306 0.309 174,802 0.3082 -0.96%
2004-10-13 0 1.040 1.040 1.050 1.040 1.060 172,000 181,320 1.0542 0.309 0.309 0.312 0.309 0.315 578,190 0.3136 -0.95%
2004-10-12 0 1.050 1.040 1.050 1.030 1.080 594,000 622,800 1.0485 0.312 0.309 0.312 0.306 0.321 1,996,773 0.3119 -0.94%
2004-10-11 0 1.060 1.060 1.080 1.060 1.080 184,000 195,540 1.0627 0.315 0.315 0.321 0.315 0.321 618,529 0.3161 -0.93%
2004-10-08 0 1.070 1.060 1.080 1.070 1.070 344,000 368,080 1.0700 0.318 0.315 0.321 0.318 0.318 1,156,381 0.3183 0.94%
2004-10-07 0 1.060 1.060 1.070 1.060 1.070 234,000 249,340 1.0656 0.315 0.315 0.318 0.315 0.318 786,608 0.3170 -0.93%
2004-10-06 0 1.070 1.070 1.090 1.070 1.090 578,000 624,640 1.0807 0.318 0.318 0.324 0.318 0.324 1,942,988 0.3215 -1.83%
2004-10-05 0 1.090 1.080 1.090 1.090 1.090 314,000 342,260 1.0900 0.324 0.321 0.324 0.324 0.324 1,055,533 0.3243 0.00%
2004-10-04 0 1.090 1.080 1.090 1.090 1.100 686,000 748,280 1.0908 0.324 0.321 0.324 0.324 0.327 2,306,038 0.3245 0.00%
2004-09-30 0 1.090 1.080 1.090 1.090 1.100 642,000 701,020 1.0919 0.324 0.321 0.324 0.324 0.327 2,158,129 0.3248 0.00%
2004-09-28 0 1.090 1.090 1.100 1.090 1.100 364,000 397,960 1.0933 0.324 0.324 0.327 0.324 0.327 1,223,612 0.3252 -0.91%
2004-09-27 0 1.100 1.100 1.110 1.090 1.100 372,000 409,300 1.1003 0.327 0.327 0.330 0.324 0.327 1,250,505 0.3273 0.00%
2004-09-24 0 1.100 1.090 1.100 1.090 1.100 1,166,000 1,280,600 1.0983 0.327 0.324 0.327 0.324 0.327 3,919,592 0.3267 0.92%
2004-09-23 0 1.090 1.080 1.100 1.090 1.100 270,000 296,900 1.0996 0.324 0.321 0.327 0.324 0.327 907,624 0.3271 -1.80%
2004-09-22 0 1.110 1.080 1.110 1.110 1.120 400,000 447,000 1.1175 0.330 0.321 0.330 0.330 0.333 1,344,629 0.3324 1.83%
2004-09-21 0 1.090 1.070 1.100 1.070 1.090 302,000 324,740 1.0753 0.324 0.318 0.327 0.318 0.324 1,015,195 0.3199 2.83%
2004-09-20 0 1.060 1.060 1.070 1.060 1.060 210,000 222,600 1.0600 0.315 0.315 0.318 0.315 0.315 705,930 0.3153 -0.93%
2004-09-17 0 1.070 1.060 1.070 1.070 1.070 136,000 145,520 1.0700 0.318 0.315 0.318 0.318 0.318 457,174 0.3183 0.00%
2004-09-16 0 1.070 1.060 1.070 1.060 1.070 104,000 110,880 1.0662 0.318 0.315 0.318 0.315 0.318 349,603 0.3172 0.94%
2004-09-15 0 1.060 1.060 1.070 1.060 1.070 372,000 396,520 1.0659 0.315 0.315 0.318 0.315 0.318 1,250,505 0.3171 0.95%
2004-09-14 0 1.050 1.050 1.070 1.030 1.070 330,000 350,100 1.0609 0.312 0.312 0.318 0.306 0.318 1,109,319 0.3156 0.00%
2004-09-13 0 1.050 1.050 1.060 1.030 1.050 100,000 104,140 1.0414 0.312 0.312 0.315 0.306 0.312 336,157 0.3098 0.00%
2004-09-10 0 1.050 1.030 1.060 - - 0 0 - 0.312 0.306 0.315 - - 0 - 0.00%
2004-09-09 0 1.050 1.050 1.060 1.050 1.060 918,000 964,140 1.0503 0.312 0.312 0.315 0.312 0.315 3,085,923 0.3124 -0.94%
2004-09-08 0 1.060 1.050 1.060 1.060 1.060 82,950 87,870 1.0593 0.315 0.312 0.315 0.315 0.315 278,842 0.3151 0.00%
2004-09-07 0 1.060 1.050 1.070 1.050 1.060 200,000 211,100 1.0555 0.315 0.312 0.318 0.312 0.315 672,314 0.3140 0.95%
2004-09-06 0 1.050 1.050 1.060 1.050 1.060 304,000 319,840 1.0521 0.312 0.312 0.315 0.312 0.315 1,021,918 0.3130 0.00%
2004-09-03 0 1.050 1.050 1.070 1.050 1.050 50,000 52,500 1.0500 0.312 0.312 0.318 0.312 0.312 168,079 0.3124 0.00%
2004-09-02 0 1.050 1.050 1.060 1.050 1.050 474,000 497,700 1.0500 0.312 0.312 0.315 0.312 0.312 1,593,385 0.3124 -1.87%
2004-09-01 0 1.070 1.040 1.070 1.070 1.070 12,000 12,840 1.0700 0.318 0.309 0.318 0.318 0.318 40,339 0.3183 0.94%
2004-08-31 0 1.060 1.050 1.070 1.030 1.060 380,000 394,800 1.0389 0.315 0.312 0.318 0.306 0.315 1,277,397 0.3091 0.95%
2004-08-30 0 1.050 1.030 1.060 1.030 1.050 272,000 281,120 1.0335 0.312 0.306 0.315 0.306 0.312 914,347 0.3075 1.94%
2004-08-27 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2004-08-25 0 1.030 1.030 1.050 1.030 1.030 296,000 304,880 1.0300 0.306 0.306 0.312 0.306 0.306 995,025 0.3064 0.00%
2004-08-24 0 1.030 1.020 1.030 1.030 1.030 70,000 72,100 1.0300 0.306 0.303 0.306 0.306 0.306 235,310 0.3064 -1.90%
2004-08-23 0 1.050 1.030 1.050 1.050 1.050 4,000 4,200 1.0500 0.312 0.306 0.312 0.312 0.312 13,446 0.3124 1.94%
2004-08-20 0 1.030 1.030 1.040 1.020 1.040 214,000 220,680 1.0312 0.306 0.306 0.309 0.303 0.309 719,376 0.3068 0.00%
2004-08-19 0 1.030 1.030 1.040 - - 0 0 - 0.306 0.306 0.309 - - 0 - 0.98%
2004-08-18 0 1.020 1.020 1.040 1.020 1.020 60,000 61,200 1.0200 0.303 0.303 0.309 0.303 0.303 201,694 0.3034 0.00%
2004-08-17 0 1.020 1.010 1.020 1.020 1.020 162,000 165,240 1.0200 0.303 0.300 0.303 0.303 0.303 544,575 0.3034 0.99%
2004-08-16 0 1.010 1.010 1.020 1.010 1.020 110,000 111,500 1.0136 0.300 0.300 0.303 0.300 0.303 369,773 0.3015 -0.98%
2004-08-13 0 1.020 1.020 1.030 1.020 1.030 142,000 144,940 1.0207 0.303 0.303 0.306 0.303 0.306 477,343 0.3036 -0.97%
2004-08-12 0 1.030 1.020 1.030 1.030 1.030 190,000 195,700 1.0300 0.306 0.303 0.306 0.306 0.306 638,699 0.3064 0.00%
2004-08-11 0 1.030 1.020 1.040 1.030 1.050 682,000 713,300 1.0459 0.306 0.303 0.309 0.306 0.312 2,292,592 0.3111 0.00%
2004-08-10 0 1.030 1.020 1.030 1.050 1.050 154,000 161,700 1.0500 0.306 0.303 0.306 0.312 0.312 517,682 0.3124 1.98%
2004-08-09 0 1.010 1.010 1.060 1.010 1.060 290,000 296,600 1.0228 0.300 0.300 0.315 0.300 0.315 974,856 0.3043 -0.98%
2004-08-06 0 1.070 1.060 1.070 1.060 1.070 554,000 587,640 1.0607 0.303 0.301 0.303 0.301 0.303 1,953,600 0.3008 0.00%
2004-08-05 0 1.070 1.070 1.080 1.070 1.080 210,000 225,300 1.0729 0.303 0.303 0.306 0.303 0.306 740,534 0.3042 0.94%
2004-08-04 0 1.060 1.060 1.080 1.050 1.060 460,000 484,780 1.0539 0.301 0.301 0.306 0.298 0.301 1,622,123 0.2989 0.00%
2004-08-03 0 1.060 1.050 1.070 1.050 1.080 612,000 650,360 1.0627 0.301 0.298 0.303 0.298 0.306 2,158,129 0.3014 -1.85%
2004-08-02 0 1.080 1.060 1.080 1.070 1.100 280,000 303,300 1.0832 0.306 0.301 0.306 0.303 0.312 987,379 0.3072 -1.82%
2004-07-30 0 1.100 1.090 1.100 1.100 1.100 118,000 129,800 1.1000 0.312 0.309 0.312 0.312 0.312 416,110 0.3119 0.00%
2004-07-29 0 1.100 1.080 1.110 1.100 1.120 164,000 181,040 1.1039 0.312 0.306 0.315 0.312 0.318 578,322 0.3130 0.00%
2004-07-28 0 1.100 1.100 1.110 1.100 1.100 184,000 202,400 1.1000 0.312 0.312 0.315 0.312 0.312 648,849 0.3119 -0.90%
2004-07-27 0 1.110 1.100 1.120 1.080 1.110 136,000 149,680 1.1006 0.315 0.312 0.318 0.306 0.315 479,584 0.3121 0.91%
2004-07-26 0 1.100 1.080 1.100 1.100 1.100 258,000 283,800 1.1000 0.312 0.306 0.312 0.312 0.312 909,799 0.3119 0.00%
2004-07-23 0 1.100 1.100 1.120 1.100 1.100 300,000 330,000 1.1000 0.312 0.312 0.318 0.312 0.312 1,057,906 0.3119 0.00%
2004-07-22 0 1.100 1.100 1.110 1.100 1.120 546,000 601,040 1.1008 0.312 0.312 0.315 0.312 0.318 1,925,389 0.3122 0.00%
2004-07-21 0 1.100 1.100 1.110 1.090 1.100 88,000 96,420 1.0957 0.312 0.312 0.315 0.309 0.312 310,319 0.3107 -0.90%
2004-07-20 0 1.110 1.100 1.120 1.090 1.110 390,000 430,000 1.1026 0.315 0.312 0.318 0.309 0.315 1,375,278 0.3127 0.91%
2004-07-19 0 1.100 1.100 1.110 1.080 1.100 432,000 473,240 1.0955 0.312 0.312 0.315 0.306 0.312 1,523,385 0.3107 2.80%
2004-07-16 0 1.070 1.070 1.080 1.070 1.080 56,000 59,980 1.0711 0.303 0.303 0.306 0.303 0.306 197,476 0.3037 -0.93%
2004-07-15 0 1.080 1.060 1.080 1.070 1.080 552,000 592,340 1.0731 0.306 0.301 0.306 0.303 0.306 1,946,548 0.3043 0.00%
2004-07-14 0 1.080 1.060 1.080 1.070 1.100 588,000 634,620 1.0793 0.306 0.301 0.306 0.303 0.312 2,073,496 0.3061 -0.92%
2004-07-13 0 1.090 1.070 1.090 1.070 1.100 998,000 1,077,520 1.0797 0.309 0.303 0.309 0.303 0.312 3,519,302 0.3062 0.93%
2004-07-12 0 1.080 1.080 1.090 1.080 1.100 1,300,000 1,411,720 1.0859 0.306 0.306 0.309 0.306 0.312 4,584,261 0.3079 0.93%
2004-07-09 0 1.070 1.070 1.080 1.070 1.080 628,000 672,460 1.0708 0.303 0.303 0.306 0.303 0.306 2,214,551 0.3037 0.94%
2004-07-08 0 1.060 1.060 1.070 1.060 1.080 1,440,000 1,535,580 1.0664 0.301 0.301 0.303 0.301 0.306 5,077,950 0.3024 -0.93%
2004-07-07 0 1.070 1.060 1.070 1.020 1.070 2,954,000 3,105,720 1.0514 0.303 0.301 0.303 0.289 0.303 10,416,851 0.2981 2.88%
2004-07-06 0 1.040 1.030 1.040 1.030 1.150 4,566,000 4,850,080 1.0622 0.295 0.292 0.295 0.292 0.326 16,101,334 0.3012 -7.14%
2004-07-05 0 1.120 1.110 1.120 1.110 1.130 886,000 995,880 1.1240 0.318 0.315 0.318 0.315 0.320 3,124,350 0.3187 0.00%
2004-07-02 0 1.120 1.110 1.120 1.080 1.130 1,516,000 1,679,780 1.1080 0.318 0.315 0.318 0.306 0.320 5,345,953 0.3142 0.90%
2004-06-30 0 1.110 1.110 1.120 1.100 1.130 3,206,000 3,567,840 1.1129 0.315 0.315 0.318 0.312 0.320 11,305,492 0.3156 2.78%
2004-06-29 0 1.080 1.070 1.080 1.030 1.080 1,422,000 1,504,140 1.0578 0.306 0.303 0.306 0.292 0.306 5,014,476 0.3000 4.85%
2004-06-28 0 1.030 1.020 1.030 1.020 1.030 984,000 1,004,240 1.0206 0.292 0.289 0.292 0.289 0.292 3,469,933 0.2894 1.98%
2004-06-25 0 1.010 1.000 1.010 0.990 1.010 1,028,000 1,033,580 1.0054 0.286 0.284 0.286 0.281 0.286 3,625,092 0.2851 1.00%
2004-06-24 0 1.000 0.990 1.000 1.000 1.000 574,000 574,000 1.0000 0.284 0.281 0.284 0.284 0.284 2,024,127 0.2836 1.01%
2004-06-23 0 0.990 0.990 1.000 0.980 0.990 834,000 825,460 0.9898 0.281 0.281 0.284 0.278 0.281 2,940,980 0.2807 2.06%
2004-06-21 0 0.970 0.970 0.980 0.970 0.980 292,000 284,520 0.9744 0.275 0.275 0.278 0.275 0.278 1,029,695 0.2763 1.04%
2004-06-18 0 0.960 0.960 0.980 0.920 0.970 1,292,000 1,212,760 0.9387 0.272 0.272 0.278 0.261 0.275 4,556,050 0.2662 -3.03%
2004-06-17 0 0.990 0.980 1.010 0.980 1.010 2,198,000 2,186,440 0.9947 0.281 0.278 0.286 0.278 0.286 7,750,927 0.2821 -2.94%
2004-06-16 0 1.020 1.010 1.020 1.000 1.030 1,874,000 1,906,080 1.0171 0.289 0.286 0.289 0.284 0.292 6,608,388 0.2884 -0.97%
2004-06-15 0 1.030 1.030 1.040 1.030 1.050 728,000 754,620 1.0366 0.292 0.292 0.295 0.292 0.298 2,567,186 0.2939 -0.96%
2004-06-14 0 1.040 1.040 1.050 1.040 1.090 5,098,000 5,401,900 1.0596 0.295 0.295 0.298 0.295 0.309 17,977,354 0.3005 -2.80%
2004-06-11 0 1.070 1.060 1.070 1.010 1.070 6,470,000 6,812,840 1.0530 0.303 0.301 0.303 0.286 0.303 22,815,513 0.2986 7.00%
2004-06-10 0 1.000 1.000 1.010 1.000 1.010 1,784,000 1,798,280 1.0080 0.284 0.284 0.286 0.284 0.286 6,291,016 0.2858 -0.99%
2004-06-09 0 1.010 1.000 1.010 1.000 1.020 2,124,000 2,141,940 1.0084 0.286 0.284 0.286 0.284 0.289 7,489,977 0.2860 1.00%
2004-06-08 0 1.000 0.990 1.000 1.000 1.030 2,574,000 2,632,880 1.0229 0.284 0.281 0.284 0.284 0.292 9,076,836 0.2901 -2.91%
2004-06-07 0 1.030 1.030 1.040 1.030 1.040 1,500,000 1,548,300 1.0322 0.292 0.292 0.295 0.292 0.295 5,289,531 0.2927 0.98%
2004-06-04 0 1.020 1.010 1.020 1.020 1.020 1,647,000 1,679,940 1.0200 0.289 0.286 0.289 0.289 0.289 5,807,906 0.2893 0.00%
2004-06-03 0 1.020 1.010 1.020 1.000 1.060 4,518,000 4,715,820 1.0438 0.289 0.286 0.289 0.284 0.301 15,932,069 0.2960 -1.92%
2004-06-02 0 1.040 1.030 1.040 1.030 1.040 3,092,000 3,210,280 1.0383 0.295 0.292 0.295 0.292 0.295 10,903,488 0.2944 -0.95%
2004-06-01 0 1.050 1.050 1.060 1.050 1.100 1,572,000 1,711,560 1.0888 0.298 0.298 0.301 0.298 0.312 5,543,429 0.3088 -4.55%
2004-05-31 0 1.100 1.090 1.100 1.100 1.110 550,000 605,100 1.1002 0.312 0.309 0.312 0.312 0.315 1,939,495 0.3120 -0.90%
2004-05-28 0 1.110 1.100 1.110 1.090 1.140 2,668,000 2,961,100 1.1099 0.315 0.312 0.315 0.309 0.323 9,408,313 0.3147 1.83%
2004-05-27 0 1.090 1.080 1.100 1.060 1.100 3,238,000 3,506,120 1.0828 0.309 0.306 0.312 0.301 0.312 11,418,335 0.3071 5.83%
2004-05-25 0 1.030 1.020 1.030 1.030 1.050 3,090,000 3,205,760 1.0375 0.292 0.289 0.292 0.292 0.298 10,896,435 0.2942 -0.96%
2004-05-24 0 1.040 1.030 1.050 1.020 1.070 1,702,000 1,767,560 1.0385 0.295 0.292 0.298 0.289 0.303 6,001,855 0.2945 -2.80%
2004-05-21 0 1.070 1.070 1.090 1.070 1.090 500,000 536,980 1.0740 0.303 0.303 0.309 0.303 0.309 1,763,177 0.3046 0.00%
2004-05-20 0 1.070 1.070 1.080 1.070 1.130 3,130,000 3,424,260 1.0940 0.303 0.303 0.306 0.303 0.320 11,037,489 0.3102 -6.14%
2004-05-19 0 1.140 1.110 1.140 1.100 1.160 586,000 671,960 1.1467 0.323 0.315 0.323 0.312 0.329 2,066,444 0.3252 3.64%
2004-05-18 0 1.100 1.100 1.110 1.080 1.130 640,000 712,100 1.1127 0.312 0.312 0.315 0.306 0.320 2,256,867 0.3155 1.85%
2004-05-17 0 1.080 1.010 1.080 1.090 1.180 780,000 891,000 1.1423 0.306 0.286 0.306 0.309 0.335 2,750,556 0.3239 -8.47%
2004-05-14 0 1.180 1.200 1.210 1.180 1.220 64,000 77,520 1.2113 0.335 0.340 0.343 0.335 0.346 225,687 0.3435 -4.07%
2004-05-13 0 1.230 1.210 1.240 1.230 1.230 250,000 307,500 1.2300 0.349 0.343 0.352 0.349 0.349 881,589 0.3488 1.65%
2004-05-12 0 1.210 1.200 1.210 1.210 1.220 10,000 12,120 1.2120 0.343 0.340 0.343 0.343 0.346 35,264 0.3437 0.83%
2004-05-11 0 1.200 1.190 1.230 1.200 1.200 60,000 72,000 1.2000 0.340 0.337 0.349 0.340 0.340 211,581 0.3403 -1.64%
2004-05-10 0 1.220 1.200 1.230 1.210 1.250 118,000 143,820 1.2188 0.346 0.340 0.349 0.343 0.354 416,110 0.3456 -2.40%
2004-05-07 0 1.250 1.240 1.260 1.250 1.260 56,000 70,400 1.2571 0.354 0.352 0.357 0.354 0.357 197,476 0.3565 -0.79%
2004-05-06 0 1.260 1.260 1.300 1.250 1.270 512,000 641,300 1.2525 0.357 0.357 0.369 0.354 0.360 1,805,493 0.3552 0.00%
2004-05-05 0 1.260 1.260 1.270 1.260 1.300 168,000 215,280 1.2814 0.357 0.357 0.360 0.357 0.369 592,428 0.3634 -3.08%
2004-05-04 0 1.300 1.290 1.300 1.290 1.300 220,000 285,300 1.2968 0.369 0.366 0.369 0.366 0.369 775,798 0.3678 1.56%
2004-05-03 0 1.280 1.270 1.300 1.250 1.280 144,000 182,640 1.2683 0.363 0.360 0.369 0.354 0.363 507,795 0.3597 1.59%
2004-04-30 0 1.260 1.250 1.270 1.260 1.280 290,000 366,880 1.2651 0.357 0.354 0.360 0.357 0.363 1,022,643 0.3588 -2.33%
2004-04-29 0 1.290 1.270 1.300 1.270 1.300 168,000 214,400 1.2762 0.366 0.360 0.369 0.360 0.369 592,428 0.3619 -1.53%
2004-04-28 0 1.310 1.300 1.310 1.310 1.310 22,000 28,820 1.3100 0.371 0.369 0.371 0.371 0.371 77,580 0.3715 0.77%
2004-04-27 0 1.300 1.300 1.350 1.300 1.300 60,000 78,000 1.3000 0.369 0.369 0.383 0.369 0.369 211,581 0.3687 0.00%
2004-04-26 0 1.300 1.300 1.330 1.300 1.320 102,000 133,000 1.3039 0.369 0.369 0.377 0.369 0.374 359,688 0.3698 -0.76%
2004-04-23 0 1.310 1.310 1.350 - - 0 0 - 0.371 0.371 0.383 - - 0 - 0.77%
2004-04-22 0 1.300 1.300 1.320 1.300 1.310 130,000 170,100 1.3085 0.369 0.369 0.374 0.369 0.371 458,426 0.3711 -1.52%
2004-04-21 0 1.320 1.310 1.340 1.320 1.320 420,000 554,400 1.3200 0.374 0.371 0.380 0.374 0.374 1,481,069 0.3743 0.00%
2004-04-20 0 1.320 1.320 1.340 1.320 1.320 40,000 52,800 1.3200 0.374 0.374 0.380 0.374 0.374 141,054 0.3743 -1.49%
2004-04-19 0 1.340 1.330 1.340 1.340 1.340 38,000 50,920 1.3400 0.380 0.377 0.380 0.380 0.380 134,001 0.3800 0.00%
2004-04-16 0 1.340 1.320 1.340 1.310 1.340 34,000 44,660 1.3135 0.380 0.374 0.380 0.371 0.380 119,896 0.3725 1.52%
2004-04-15 0 1.320 1.320 1.340 1.320 1.330 62,000 82,340 1.3281 0.374 0.374 0.380 0.374 0.377 218,634 0.3766 -1.49%
2004-04-14 0 1.340 1.340 1.350 1.330 1.340 242,000 323,600 1.3372 0.380 0.380 0.383 0.377 0.380 853,378 0.3792 -0.74%
2004-04-13 0 1.350 1.340 1.350 1.350 1.360 124,000 167,560 1.3513 0.383 0.380 0.383 0.383 0.386 437,268 0.3832 -0.74%
2004-04-08 0 1.360 1.350 1.370 1.340 1.360 210,000 284,340 1.3540 0.386 0.383 0.389 0.380 0.386 740,534 0.3840 1.49%
2004-04-07 0 1.340 1.340 1.360 1.340 1.340 60,000 80,400 1.3400 0.380 0.380 0.386 0.380 0.380 211,581 0.3800 0.00%
2004-04-06 0 1.340 1.330 1.350 1.340 1.350 188,000 253,300 1.3473 0.380 0.377 0.383 0.380 0.383 662,955 0.3821 0.00%
2004-04-02 0 1.340 1.320 1.340 1.320 1.340 122,000 163,040 1.3364 0.380 0.374 0.380 0.374 0.380 430,215 0.3790 0.75%
2004-04-01 0 1.330 1.320 1.340 1.320 1.340 110,000 146,300 1.3300 0.377 0.374 0.380 0.374 0.380 387,899 0.3772 -0.75%
2004-03-31 0 1.340 1.330 1.340 1.340 1.340 252,000 337,680 1.3400 0.380 0.377 0.380 0.380 0.380 888,641 0.3800 0.75%
2004-03-30 0 1.330 1.320 1.330 1.330 1.340 340,000 453,100 1.3326 0.377 0.374 0.377 0.377 0.380 1,198,960 0.3779 0.76%
2004-03-29 0 1.320 1.310 1.330 1.320 1.350 300,000 399,920 1.3331 0.374 0.371 0.377 0.374 0.383 1,057,906 0.3780 -1.49%
2004-03-26 0 1.340 1.340 1.350 1.340 1.360 434,000 586,120 1.3505 0.380 0.380 0.383 0.380 0.386 1,530,438 0.3830 0.00%
2004-03-25 0 1.340 1.340 1.360 1.340 1.360 280,000 378,740 1.3526 0.380 0.380 0.386 0.380 0.386 987,379 0.3836 -1.47%
2004-03-24 0 1.360 1.340 1.360 1.340 1.360 102,000 137,420 1.3473 0.386 0.380 0.386 0.380 0.386 359,688 0.3821 0.74%
2004-03-23 0 1.350 1.350 1.360 1.350 1.360 650,000 879,500 1.3531 0.383 0.383 0.386 0.383 0.386 2,292,130 0.3837 0.00%
2004-03-22 0 1.350 1.350 1.360 1.350 1.370 330,000 447,000 1.3545 0.383 0.383 0.386 0.383 0.389 1,163,697 0.3841 -0.74%
2004-03-19 0 1.360 1.360 1.370 1.360 1.370 350,000 479,400 1.3697 0.386 0.386 0.389 0.386 0.389 1,234,224 0.3884 -0.73%
2004-03-18 0 1.370 1.370 1.380 1.370 1.380 166,000 227,700 1.3717 0.389 0.389 0.391 0.389 0.391 585,375 0.3890 0.00%
2004-03-17 0 1.370 1.370 1.390 1.370 1.390 562,000 778,640 1.3855 0.389 0.389 0.394 0.389 0.394 1,981,811 0.3929 0.00%
2004-03-16 0 1.370 1.370 1.380 1.360 1.390 424,000 584,460 1.3784 0.389 0.389 0.391 0.386 0.394 1,495,174 0.3909 0.74%
2004-03-15 0 1.360 1.350 1.390 1.360 1.400 1,736,000 2,397,960 1.3813 0.386 0.383 0.394 0.386 0.397 6,121,751 0.3917 2.26%
2004-03-12 0 1.330 1.310 1.330 1.300 1.350 700,000 924,980 1.3214 0.377 0.371 0.377 0.369 0.383 2,468,448 0.3747 -1.48%
2004-03-11 0 1.350 1.340 1.350 1.340 1.390 29,992,000 40,496,500 1.3502 0.383 0.380 0.383 0.380 0.394 105,762,419 0.3829 0.00%
2004-03-10 0 1.350 1.350 1.370 1.330 1.360 23,252,000 31,390,240 1.3500 0.383 0.383 0.389 0.377 0.386 81,994,791 0.3828 1.50%
2004-03-09 0 1.330 1.330 1.340 1.330 1.360 550,000 734,620 1.3357 0.377 0.377 0.380 0.377 0.386 1,939,495 0.3788 -3.62%
2004-03-08 0 1.380 1.350 1.380 1.340 1.380 80,000 108,940 1.3618 0.391 0.383 0.391 0.380 0.391 282,108 0.3862 0.73%
2004-03-05 0 1.370 1.370 1.390 1.340 1.380 150,000 202,700 1.3513 0.389 0.389 0.394 0.380 0.391 528,953 0.3832 2.24%
2004-03-04 0 1.340 1.330 1.370 1.330 1.380 230,000 308,540 1.3415 0.380 0.377 0.389 0.377 0.391 811,061 0.3804 0.00%
2004-03-03 0 1.340 1.330 1.350 1.340 1.360 226,000 304,660 1.3481 0.380 0.377 0.383 0.380 0.386 796,956 0.3823 -1.47%
2004-03-02 0 1.360 1.350 1.360 1.360 1.390 416,000 568,680 1.3670 0.386 0.383 0.386 0.386 0.394 1,466,963 0.3877 -2.86%
2004-03-01 0 1.400 1.380 1.400 1.370 1.400 168,000 232,360 1.3831 0.397 0.391 0.397 0.389 0.397 592,428 0.3922 2.19%
2004-02-27 0 1.370 1.370 1.390 1.360 1.380 270,000 367,600 1.3615 0.389 0.389 0.394 0.386 0.391 952,116 0.3861 0.74%
2004-02-26 0 1.360 1.340 1.390 1.360 1.390 1,904,000 2,630,860 1.3818 0.386 0.380 0.394 0.386 0.394 6,714,179 0.3918 -1.45%
2004-02-25 0 1.380 1.380 1.390 1.380 1.400 668,000 928,720 1.3903 0.391 0.391 0.394 0.391 0.397 2,355,605 0.3943 -0.72%
2004-02-24 0 1.390 1.390 1.400 1.390 1.410 1,702,000 2,378,720 1.3976 0.394 0.394 0.397 0.394 0.400 6,001,855 0.3963 -0.71%
2004-02-23 0 1.400 1.390 1.400 1.400 1.410 1,116,000 1,563,020 1.4006 0.397 0.394 0.397 0.397 0.400 3,935,411 0.3972 -1.41%
2004-02-20 0 1.420 1.420 1.430 1.410 1.430 1,672,000 2,359,560 1.4112 0.403 0.403 0.406 0.400 0.406 5,896,064 0.4002 0.00%
2004-02-19 0 1.420 1.420 1.430 1.410 1.420 534,000 756,740 1.4171 0.403 0.403 0.406 0.400 0.403 1,883,073 0.4019 0.71%
2004-02-18 0 1.410 1.400 1.420 1.410 1.420 504,000 711,920 1.4125 0.400 0.397 0.403 0.400 0.403 1,777,283 0.4006 -0.70%
2004-02-17 0 1.420 1.420 1.430 1.410 1.440 1,048,000 1,494,240 1.4258 0.403 0.403 0.406 0.400 0.408 3,695,619 0.4043 -0.70%
2004-02-16 0 1.430 1.420 1.430 1.420 1.430 2,634,000 3,752,600 1.4247 0.406 0.403 0.406 0.403 0.406 9,288,417 0.4040 1.42%
2004-02-13 0 1.410 1.410 1.420 1.410 1.420 310,000 438,540 1.4146 0.400 0.400 0.403 0.400 0.403 1,093,170 0.4012 0.00%
2004-02-12 0 1.410 1.410 1.420 1.410 1.440 2,071,000 2,942,550 1.4208 0.400 0.400 0.403 0.400 0.408 7,303,080 0.4029 -1.40%
2004-02-11 0 1.430 1.420 1.430 1.400 1.430 2,688,000 3,810,360 1.4175 0.406 0.403 0.406 0.397 0.406 9,478,840 0.4020 1.42%
2004-02-10 0 1.410 1.400 1.410 1.370 1.410 4,362,000 6,004,820 1.3766 0.400 0.397 0.400 0.389 0.400 15,381,958 0.3904 2.92%
2004-02-09 0 1.370 1.360 1.380 1.370 1.370 4,124,000 5,649,880 1.3700 0.389 0.386 0.391 0.389 0.389 14,542,685 0.3885 0.00%
2004-02-06 0 1.370 1.360 1.380 1.370 1.400 1,974,000 2,706,380 1.3710 0.389 0.386 0.391 0.389 0.397 6,961,023 0.3888 0.00%
2004-02-05 0 1.370 1.360 1.410 1.370 1.380 430,000 589,200 1.3702 0.389 0.386 0.400 0.389 0.391 1,516,332 0.3886 0.00%
2004-02-04 0 1.370 1.360 1.420 1.370 1.370 3,354,000 4,594,980 1.3700 0.389 0.386 0.403 0.389 0.389 11,827,392 0.3885 0.00%
2004-02-03 0 1.370 1.360 1.400 1.370 1.390 1,570,000 2,152,180 1.3708 0.389 0.386 0.397 0.389 0.394 5,536,376 0.3887 -0.72%
2004-02-02 0 1.380 1.370 1.390 1.380 1.400 998,000 1,387,880 1.3907 0.391 0.389 0.394 0.391 0.397 3,519,302 0.3944 0.00%
2004-01-30 0 1.380 1.370 1.410 1.380 1.420 3,838,000 5,301,400 1.3813 0.391 0.389 0.400 0.391 0.403 13,534,148 0.3917 -2.82%
2004-01-29 0 1.420 1.410 1.430 1.400 1.440 140,000 198,400 1.4171 0.403 0.400 0.406 0.397 0.408 493,690 0.4019 0.00%
2004-01-28 0 1.420 1.420 1.440 1.420 1.440 90,000 128,640 1.4293 0.403 0.403 0.408 0.403 0.408 317,372 0.4053 -1.39%
2004-01-27 0 1.440 1.430 1.460 1.430 1.480 340,000 492,760 1.4493 0.408 0.406 0.414 0.406 0.420 1,198,960 0.4110 -2.70%
2004-01-26 0 1.480 1.470 1.480 1.480 1.520 302,000 448,980 1.4867 0.420 0.417 0.420 0.420 0.431 1,064,959 0.4216 0.00%
2004-01-21 0 1.480 1.480 1.500 1.480 1.500 414,000 616,140 1.4883 0.420 0.420 0.425 0.420 0.425 1,459,911 0.4220 -0.67%
2004-01-20 0 1.490 1.480 1.490 1.420 1.500 1,108,000 1,626,600 1.4681 0.423 0.420 0.423 0.403 0.425 3,907,201 0.4163 6.43%
2004-01-19 0 1.400 1.400 1.410 1.380 1.400 3,518,000 4,922,600 1.3993 0.397 0.397 0.400 0.391 0.397 12,405,715 0.3968 0.72%
2004-01-16 0 1.390 1.380 1.390 1.390 1.400 200,000 279,000 1.3950 0.394 0.391 0.394 0.394 0.397 705,271 0.3956 -0.71%
2004-01-15 0 1.400 1.400 1.410 1.400 1.410 262,000 367,800 1.4038 0.397 0.397 0.400 0.397 0.400 923,905 0.3981 0.00%
2004-01-14 0 1.400 1.400 1.420 1.400 1.410 256,000 360,540 1.4084 0.397 0.397 0.403 0.397 0.400 902,747 0.3994 -0.71%
2004-01-13 0 1.410 1.410 1.420 1.410 1.440 1,352,000 1,906,580 1.4102 0.400 0.400 0.403 0.400 0.408 4,767,631 0.3999 0.00%
2004-01-12 0 1.410 1.410 1.420 1.410 1.410 614,000 865,740 1.4100 0.400 0.400 0.403 0.400 0.400 2,165,182 0.3998 -2.08%
2004-01-09 0 1.440 1.420 1.440 1.430 1.440 150,000 214,800 1.4320 0.408 0.403 0.408 0.406 0.408 528,953 0.4061 1.41%
2004-01-08 0 1.420 1.410 1.420 1.410 1.450 822,000 1,166,580 1.4192 0.403 0.400 0.403 0.400 0.411 2,898,663 0.4025 0.71%
2004-01-07 0 1.410 1.410 1.440 1.400 1.430 2,000,000 2,803,260 1.4016 0.400 0.400 0.408 0.397 0.406 7,052,709 0.3975 0.71%
2004-01-06 0 1.400 1.380 1.410 1.350 1.400 852,000 1,166,360 1.3690 0.397 0.391 0.400 0.383 0.397 3,004,454 0.3882 3.70%
2004-01-05 0 1.350 1.350 1.370 1.350 1.350 512,000 691,200 1.3500 0.383 0.383 0.389 0.383 0.383 1,805,493 0.3828 0.00%
2004-01-02 0 1.350 1.350 1.380 1.350 1.350 32,000 43,200 1.3500 0.383 0.383 0.391 0.383 0.383 112,843 0.3828 0.00%
2003-12-31 0 1.350 1.350 1.360 1.350 1.360 130,000 176,500 1.3577 0.383 0.383 0.386 0.383 0.386 458,426 0.3850 -0.74%
2003-12-30 0 1.360 1.350 1.380 1.340 1.360 280,000 380,280 1.3581 0.386 0.383 0.391 0.380 0.386 987,379 0.3851 0.74%
2003-12-29 0 1.350 1.340 1.350 1.340 1.350 80,000 107,500 1.3438 0.383 0.380 0.383 0.380 0.383 282,108 0.3811 -0.74%
2003-12-24 0 1.360 1.360 1.370 1.360 1.360 48,000 65,280 1.3600 0.386 0.386 0.389 0.386 0.386 169,265 0.3857 0.00%
2003-12-23 0 1.360 1.350 1.370 1.350 1.360 150,000 203,000 1.3533 0.386 0.383 0.389 0.383 0.386 528,953 0.3838 1.49%
2003-12-22 0 1.340 1.340 1.350 1.320 1.340 238,000 316,840 1.3313 0.380 0.380 0.383 0.374 0.380 839,272 0.3775 0.75%
2003-12-19 0 1.330 1.330 1.340 1.320 1.330 492,000 654,000 1.3293 0.377 0.377 0.380 0.374 0.377 1,734,966 0.3770 -0.75%
2003-12-18 0 1.340 1.330 1.360 1.330 1.340 264,000 352,120 1.3338 0.380 0.377 0.386 0.377 0.380 930,958 0.3782 0.75%
2003-12-17 0 1.330 1.290 1.330 1.290 1.360 1,570,000 2,050,620 1.3061 0.377 0.366 0.377 0.366 0.386 5,536,376 0.3704 -2.21%
2003-12-16 0 1.360 1.350 1.360 1.350 1.360 470,000 637,600 1.3566 0.386 0.383 0.386 0.383 0.386 1,657,387 0.3847 0.00%
2003-12-15 0 1.360 1.350 1.390 1.350 1.390 694,000 944,940 1.3616 0.386 0.383 0.394 0.383 0.394 2,447,290 0.3861 0.00%
2003-12-12 0 1.390 1.390 1.430 1.390 1.410 6,646,000 9,304,600 1.4000 0.386 0.386 0.397 0.386 0.391 23,953,125 0.3885 -1.42%
2003-12-11 0 1.410 1.400 1.430 1.400 1.410 3,224,000 4,530,560 1.4053 0.391 0.388 0.397 0.388 0.391 11,619,752 0.3899 0.71%
2003-12-10 0 1.400 1.400 1.410 1.400 1.410 594,000 833,040 1.4024 0.388 0.388 0.391 0.388 0.391 2,140,860 0.3891 -0.71%
2003-12-09 0 1.410 1.410 1.430 1.410 1.430 444,000 631,960 1.4233 0.391 0.391 0.397 0.391 0.397 1,600,239 0.3949 0.71%
2003-12-08 0 1.400 1.390 1.420 1.380 1.400 516,000 717,320 1.3902 0.388 0.386 0.394 0.383 0.388 1,859,737 0.3857 0.00%
2003-12-05 0 1.400 1.400 1.420 1.400 1.430 550,000 772,400 1.4044 0.388 0.388 0.394 0.388 0.397 1,982,278 0.3897 -2.10%
2003-12-04 0 1.430 1.410 1.430 1.410 1.430 260,000 369,100 1.4196 0.397 0.391 0.397 0.391 0.397 937,077 0.3939 0.70%
2003-12-03 0 1.420 1.420 1.440 1.420 1.430 116,000 164,920 1.4217 0.394 0.394 0.400 0.394 0.397 418,080 0.3945 0.00%
2003-12-02 0 1.420 1.420 1.430 1.420 1.440 788,000 1,126,200 1.4292 0.394 0.394 0.397 0.394 0.400 2,840,064 0.3965 0.00%
2003-12-01 0 1.420 1.420 1.430 1.400 1.470 1,604,000 2,293,620 1.4299 0.394 0.394 0.397 0.388 0.408 5,781,043 0.3967 -2.07%
2003-11-28 0 1.450 1.400 1.450 1.410 1.510 5,478,000 7,865,700 1.4359 0.402 0.388 0.402 0.391 0.419 19,743,487 0.3984 -2.03%
2003-11-27 0 1.480 1.460 1.480 1.450 1.480 394,000 575,240 1.4600 0.411 0.405 0.411 0.402 0.411 1,420,032 0.4051 3.50%
2003-11-26 0 1.430 1.420 1.430 1.420 1.430 130,000 185,460 1.4266 0.397 0.394 0.397 0.394 0.397 468,538 0.3958 0.70%
2003-11-25 0 1.420 1.410 1.430 - - 0 0 - 0.394 0.391 0.397 - - 0 - 0.00%
2003-11-24 0 1.420 1.410 1.430 1.410 1.420 106,000 150,020 1.4153 0.394 0.391 0.397 0.391 0.394 382,039 0.3927 0.00%
2003-11-21 0 1.420 1.410 1.430 1.410 1.420 266,000 376,120 1.4140 0.394 0.391 0.397 0.391 0.394 958,702 0.3923 1.43%
2003-11-20 0 1.400 1.400 1.430 1.400 1.420 110,000 155,100 1.4100 0.388 0.388 0.397 0.388 0.394 396,456 0.3912 -0.71%
2003-11-19 0 1.410 1.400 1.420 - - 0 0 - 0.391 0.388 0.394 - - 0 - 0.00%
2003-11-18 0 1.410 1.410 1.440 1.410 1.410 180,000 253,800 1.4100 0.391 0.391 0.400 0.391 0.391 648,745 0.3912 0.00%
2003-11-17 0 1.410 1.410 1.440 1.410 1.430 582,000 826,420 1.4200 0.391 0.391 0.400 0.391 0.397 2,097,610 0.3940 -2.08%
2003-11-14 0 1.440 1.410 1.450 - - 0 0 - 0.400 0.391 0.402 - - 0 - 0.00%
2003-11-13 0 1.440 1.410 1.440 - - 0 0 - 0.400 0.391 0.400 - - 0 - 0.00%
2003-11-12 0 1.440 1.430 1.440 1.410 1.440 120,000 172,280 1.4357 0.400 0.397 0.400 0.391 0.400 432,497 0.3983 1.41%
2003-11-11 0 1.420 1.410 1.470 1.420 1.420 82,000 116,440 1.4200 0.394 0.391 0.408 0.394 0.394 295,540 0.3940 0.00%
2003-11-10 0 1.420 1.420 1.460 1.420 1.420 36,000 51,120 1.4200 0.394 0.394 0.405 0.394 0.394 129,749 0.3940 -2.07%
2003-11-07 0 1.450 1.410 1.450 - - 0 0 - 0.402 0.391 0.402 - - 0 - -0.68%
2003-11-06 0 1.460 1.420 1.460 1.450 1.460 70,000 102,180 1.4597 0.405 0.394 0.405 0.402 0.405 252,290 0.4050 -0.68%
2003-11-05 0 1.470 1.420 1.470 - - 0 0 - 0.408 0.394 0.408 - - 0 - 0.00%
2003-11-04 0 1.470 1.410 1.470 1.470 1.470 6,000 8,820 1.4700 0.408 0.391 0.408 0.408 0.408 21,625 0.4079 0.00%
2003-11-03 0 1.470 1.410 1.480 1.410 1.470 220,000 315,040 1.4320 0.408 0.391 0.411 0.391 0.408 792,911 0.3973 5.00%
2003-10-31 0 1.400 1.400 1.450 1.400 1.400 374,000 523,600 1.4000 0.388 0.388 0.402 0.388 0.388 1,347,949 0.3884 0.00%
2003-10-30 0 1.400 1.400 1.420 1.400 1.410 22,000 31,000 1.4091 0.388 0.388 0.394 0.388 0.391 79,291 0.3910 -1.41%
2003-10-29 0 1.420 1.390 1.420 1.400 1.420 330,000 462,600 1.4018 0.394 0.386 0.394 0.388 0.394 1,189,367 0.3889 -0.70%
2003-10-28 0 1.430 1.420 1.430 1.420 1.440 442,000 634,440 1.4354 0.397 0.394 0.397 0.394 0.400 1,593,031 0.3983 -0.69%
2003-10-27 0 1.440 1.410 1.440 - - 0 0 - 0.400 0.391 0.400 - - 0 - -0.69%
2003-10-24 0 1.450 1.430 1.480 1.370 1.450 614,000 860,920 1.4021 0.402 0.397 0.411 0.380 0.402 2,212,943 0.3890 3.57%
2003-10-23 0 1.400 1.380 1.400 1.400 1.420 326,000 457,200 1.4025 0.388 0.383 0.388 0.388 0.394 1,174,950 0.3891 -3.45%
2003-10-22 0 1.450 1.440 1.450 1.440 1.460 402,000 582,560 1.4492 0.402 0.400 0.402 0.400 0.405 1,448,865 0.4021 -0.68%
2003-10-21 0 1.460 - 1.470 1.450 1.470 828,000 1,212,860 1.4648 0.405 - 0.408 0.402 0.408 2,984,229 0.4064 -0.68%
2003-10-20 0 1.470 1.470 1.480 1.460 1.480 470,000 689,400 1.4668 0.408 0.408 0.411 0.405 0.411 1,693,947 0.4070 0.00%
2003-10-17 0 1.470 1.450 1.470 1.460 1.470 100,000 146,500 1.4650 0.408 0.402 0.408 0.405 0.408 360,414 0.4065 0.68%
2003-10-16 0 1.460 1.460 1.480 1.460 1.460 68,000 99,280 1.4600 0.405 0.405 0.411 0.405 0.405 245,082 0.4051 -0.68%
2003-10-15 0 1.470 1.460 1.470 1.460 1.470 464,000 678,580 1.4625 0.408 0.405 0.408 0.405 0.408 1,672,322 0.4058 0.68%
2003-10-14 0 1.460 1.450 1.470 1.450 1.460 328,000 477,140 1.4547 0.405 0.402 0.408 0.402 0.405 1,182,158 0.4036 0.69%
2003-10-13 0 1.450 1.450 1.460 1.450 1.460 254,000 369,000 1.4528 0.402 0.402 0.405 0.402 0.405 915,452 0.4031 -0.68%
2003-10-10 0 1.460 1.450 1.460 1.450 1.480 358,000 525,460 1.4678 0.405 0.402 0.405 0.402 0.411 1,290,283 0.4072 0.00%
2003-10-09 0 1.460 1.450 1.460 1.460 1.480 446,000 656,460 1.4719 0.405 0.402 0.405 0.405 0.411 1,607,447 0.4084 3.55%
2003-10-08 0 1.410 1.400 1.470 1.400 1.420 20,562,000 28,994,020 1.4101 0.391 0.388 0.408 0.388 0.394 74,108,359 0.3912 -2.76%
2003-10-07 0 1.450 1.430 1.450 1.450 1.450 30,000 43,500 1.4500 0.402 0.397 0.402 0.402 0.402 108,124 0.4023 0.00%
2003-10-06 0 1.450 1.400 1.500 1.450 1.450 50,000 72,500 1.4500 0.402 0.388 0.416 0.402 0.402 180,207 0.4023 2.11%
2003-10-03 0 1.420 1.420 1.480 1.420 1.420 20,000 28,400 1.4200 0.394 0.394 0.411 0.394 0.394 72,083 0.3940 -3.40%
2003-10-02 0 1.470 1.430 1.470 1.400 1.470 254,000 365,240 1.4380 0.408 0.397 0.408 0.388 0.408 915,452 0.3990 -1.34%
2003-09-30 0 1.490 - 1.490 1.500 1.500 12,000 18,000 1.5000 0.413 - 0.413 0.416 0.416 43,250 0.4162 1.36%
2003-09-29 0 1.470 1.470 1.510 1.470 1.520 80,000 119,100 1.4888 0.408 0.408 0.419 0.408 0.422 288,331 0.4131 -2.65%
2003-09-26 0 1.510 1.500 1.520 1.470 1.510 740,000 1,103,900 1.4918 0.419 0.416 0.422 0.408 0.419 2,667,065 0.4139 0.67%
2003-09-25 0 1.500 1.480 1.500 1.500 1.520 420,000 630,700 1.5017 0.416 0.411 0.416 0.416 0.422 1,513,739 0.4167 0.00%
2003-09-24 0 1.500 1.500 1.540 1.500 1.520 1,152,000 1,734,000 1.5052 0.416 0.416 0.427 0.416 0.422 4,151,971 0.4176 0.00%
2003-09-23 0 1.500 1.480 1.530 1.480 1.500 1,664,000 2,491,180 1.4971 0.416 0.411 0.425 0.411 0.416 5,997,292 0.4154 1.35%
2003-09-22 0 1.480 1.470 1.500 1.470 1.480 2,220,000 3,281,000 1.4779 0.411 0.408 0.416 0.408 0.411 8,001,194 0.4101 -1.33%
2003-09-19 0 1.500 1.480 1.500 1.500 1.500 940,000 1,410,000 1.5000 0.416 0.411 0.416 0.416 0.416 3,387,893 0.4162 0.00%
2003-09-18 0 1.500 1.500 1.520 1.500 1.520 273,950 413,447 1.5092 0.416 0.416 0.422 0.416 0.422 987,355 0.4187 -1.32%
2003-09-17 0 1.520 1.520 1.540 1.520 1.570 1,264,000 1,941,960 1.5364 0.422 0.422 0.427 0.422 0.436 4,555,635 0.4263 -2.56%
2003-09-16 0 1.560 1.550 1.560 1.490 1.560 2,880,000 4,393,520 1.5255 0.433 0.430 0.433 0.413 0.433 10,379,928 0.4233 4.00%
2003-09-15 0 1.500 1.500 1.510 1.470 1.510 290,000 431,500 1.4879 0.416 0.416 0.419 0.408 0.419 1,045,201 0.4128 1.35%
2003-09-11 0 1.480 1.480 1.500 1.450 1.490 1,230,000 1,794,260 1.4587 0.411 0.411 0.416 0.402 0.413 4,433,094 0.4047 2.07%
2003-09-10 0 1.450 1.430 1.470 1.400 1.450 590,000 840,600 1.4247 0.402 0.397 0.408 0.388 0.402 2,126,444 0.3953 -3.33%
2003-09-09 0 1.500 1.490 1.510 1.500 1.540 1,822,000 2,749,900 1.5093 0.416 0.413 0.419 0.416 0.427 6,566,746 0.4188 -1.32%
2003-09-08 0 1.520 1.490 1.520 1.480 1.520 1,758,000 2,641,760 1.5027 0.422 0.413 0.422 0.411 0.422 6,336,081 0.4169 2.70%
2003-09-05 0 1.480 1.450 1.500 1.450 1.480 810,000 1,182,700 1.4601 0.411 0.402 0.416 0.402 0.411 2,919,355 0.4051 0.00%
2003-09-04 0 1.480 1.460 1.490 1.480 1.490 526,000 781,300 1.4854 0.411 0.405 0.413 0.411 0.413 1,895,778 0.4121 -0.67%
2003-09-03 0 1.490 1.470 1.500 1.480 1.520 1,776,000 2,653,940 1.4943 0.413 0.408 0.416 0.411 0.422 6,400,955 0.4146 -0.67%
2003-09-02 0 1.500 1.490 1.500 1.480 1.500 450,000 671,900 1.4931 0.416 0.413 0.416 0.411 0.416 1,621,864 0.4143 0.00%
2003-09-01 0 1.500 1.500 1.520 1.480 1.520 1,316,000 1,977,400 1.5026 0.416 0.416 0.422 0.411 0.422 4,743,050 0.4169 0.67%
2003-08-29 0 1.490 1.480 1.510 1.490 1.530 1,432,000 2,167,580 1.5137 0.413 0.411 0.419 0.413 0.425 5,161,131 0.4200 2.76%
2003-08-28 0 1.450 1.450 1.500 1.440 1.580 2,602,000 3,978,760 1.5291 0.402 0.402 0.416 0.400 0.438 9,377,976 0.4243 -7.05%
2003-08-27 0 1.560 1.550 1.570 1.410 1.570 18,894,000 28,628,920 1.5152 0.433 0.430 0.436 0.391 0.436 68,096,651 0.4204 7.59%
2003-08-26 0 1.450 1.440 1.460 1.350 1.460 11,506,000 16,320,460 1.4184 0.402 0.400 0.405 0.375 0.405 41,469,253 0.3936 7.41%
2003-08-25 0 1.350 1.350 1.370 1.290 1.390 4,952,000 6,683,620 1.3497 0.375 0.375 0.380 0.358 0.386 17,847,709 0.3745 3.05%
2003-08-22 0 1.310 1.300 1.320 1.280 1.310 2,660,000 3,452,880 1.2981 0.363 0.361 0.366 0.355 0.363 9,587,017 0.3602 3.15%
2003-08-21 0 1.270 1.270 1.280 1.270 1.280 316,000 403,620 1.2773 0.352 0.352 0.355 0.352 0.355 1,138,909 0.3544 0.00%
2003-08-20 0 1.270 1.250 1.280 1.230 1.280 590,000 737,500 1.2500 0.352 0.347 0.355 0.341 0.355 2,126,444 0.3468 0.00%
2003-08-19 0 1.270 1.260 1.270 1.270 1.310 1,160,000 1,491,400 1.2857 0.352 0.350 0.352 0.352 0.363 4,180,804 0.3567 0.79%
2003-08-18 0 1.260 1.240 1.270 1.250 1.260 420,000 530,200 1.2624 0.350 0.344 0.352 0.347 0.350 1,513,739 0.3503 1.61%
2003-08-15 0 1.240 1.240 1.280 1.240 1.300 186,000 233,320 1.2544 0.344 0.344 0.355 0.344 0.361 670,370 0.3480 -4.62%
2003-08-14 0 1.300 1.260 1.300 1.220 1.300 1,432,000 1,807,620 1.2623 0.361 0.350 0.361 0.338 0.361 5,161,131 0.3502 7.44%
2003-08-13 0 1.210 1.200 1.210 1.200 1.250 1,268,000 1,551,700 1.2237 0.336 0.333 0.336 0.333 0.347 4,570,051 0.3395 -5.47%
2003-08-12 0 1.280 1.250 1.280 1.260 1.320 2,338,000 2,969,360 1.2700 0.355 0.347 0.355 0.350 0.366 8,426,483 0.3524 -1.54%
2003-08-11 0 1.350 1.340 1.350 1.310 1.350 1,660,000 2,204,020 1.3277 0.361 0.358 0.361 0.350 0.361 6,212,986 0.3547 2.27%
2003-08-08 0 1.320 1.290 1.320 1.300 1.340 328,000 430,160 1.3115 0.353 0.345 0.353 0.347 0.358 1,227,626 0.3504 -1.49%
2003-08-07 0 1.340 1.310 1.340 1.300 1.340 836,000 1,106,220 1.3232 0.358 0.350 0.358 0.347 0.358 3,128,949 0.3535 3.08%
2003-08-06 0 1.300 1.290 1.310 1.300 1.370 3,222,000 4,250,540 1.3192 0.347 0.345 0.350 0.347 0.366 12,059,180 0.3525 -5.11%
2003-08-05 0 1.370 1.360 1.390 1.350 1.410 1,370,000 1,888,120 1.3782 0.366 0.363 0.371 0.361 0.377 5,127,584 0.3682 2.24%
2003-08-04 0 1.340 1.340 1.350 1.340 1.360 842,000 1,133,520 1.3462 0.358 0.358 0.361 0.358 0.363 3,151,406 0.3597 -0.74%
2003-08-01 0 1.350 1.350 1.370 1.340 1.390 2,098,000 2,882,380 1.3739 0.361 0.361 0.366 0.358 0.371 7,852,315 0.3671 -2.88%
2003-07-31 0 1.390 1.380 1.390 1.350 1.410 1,656,000 2,298,120 1.3878 0.371 0.369 0.371 0.361 0.377 6,198,015 0.3708 2.96%
2003-07-30 0 1.350 1.350 1.370 1.350 1.400 1,650,000 2,267,800 1.3744 0.361 0.361 0.366 0.361 0.374 6,175,558 0.3672 -3.57%
2003-07-29 0 1.400 1.390 1.410 1.390 1.440 938,000 1,319,040 1.4062 0.374 0.371 0.377 0.371 0.385 3,510,711 0.3757 0.00%
2003-07-28 0 1.400 1.390 1.430 1.400 1.450 782,000 1,106,980 1.4156 0.374 0.371 0.382 0.374 0.387 2,926,840 0.3782 -2.10%
2003-07-25 0 1.430 1.400 1.430 1.430 1.430 110,000 157,300 1.4300 0.382 0.374 0.382 0.382 0.382 411,704 0.3821 -1.38%
2003-07-24 0 1.450 1.450 1.460 1.420 1.450 126,000 180,780 1.4348 0.387 0.387 0.390 0.379 0.387 471,588 0.3833 0.69%
2003-07-23 0 1.440 1.420 1.440 1.430 1.490 1,208,000 1,762,420 1.4590 0.385 0.379 0.385 0.382 0.398 4,521,257 0.3898 0.00%
2003-07-22 0 1.440 1.440 1.460 1.430 1.460 1,936,000 2,784,660 1.4384 0.385 0.385 0.390 0.382 0.390 7,245,988 0.3843 -1.37%
2003-07-21 0 1.460 1.460 1.470 1.450 1.470 1,826,000 2,658,800 1.4561 0.390 0.390 0.393 0.387 0.393 6,834,284 0.3890 2.10%
2003-07-18 0 1.430 1.430 1.440 1.390 1.440 1,676,000 2,373,080 1.4159 0.382 0.382 0.385 0.371 0.385 6,272,870 0.3783 1.42%
2003-07-17 0 1.410 1.400 1.420 1.390 1.500 4,716,000 6,734,460 1.4280 0.377 0.374 0.379 0.371 0.401 17,650,867 0.3815 -4.08%
2003-07-16 0 1.470 1.470 1.490 1.400 1.620 16,492,000 24,840,840 1.5062 0.393 0.393 0.398 0.374 0.433 61,725,637 0.4024 2.08%
2003-07-15 0 1.440 1.430 1.440 1.390 1.440 862,000 1,227,120 1.4236 0.385 0.382 0.385 0.371 0.385 3,226,261 0.3804 0.00%
2003-07-14 0 1.440 1.400 1.440 1.380 1.480 3,282,000 4,638,980 1.4135 0.385 0.374 0.385 0.369 0.395 12,283,746 0.3777 5.11%
2003-07-11 0 1.370 1.360 1.370 1.350 1.410 934,000 1,282,060 1.3727 0.366 0.363 0.366 0.361 0.377 3,495,740 0.3667 -1.44%
2003-07-10 0 1.390 1.370 1.390 1.370 1.400 396,000 549,500 1.3876 0.371 0.366 0.371 0.366 0.374 1,482,134 0.3707 1.46%
2003-07-09 0 1.370 1.350 1.380 1.340 1.410 2,246,000 3,075,560 1.3693 0.366 0.361 0.369 0.358 0.377 8,406,244 0.3659 1.48%
2003-07-08 0 1.350 1.340 1.360 1.340 1.410 758,000 1,035,300 1.3658 0.361 0.358 0.363 0.358 0.377 2,837,014 0.3649 0.00%
2003-07-07 0 1.350 1.330 1.360 1.300 1.380 1,660,000 2,241,920 1.3506 0.361 0.355 0.363 0.347 0.369 6,212,986 0.3608 3.85%
2003-07-04 0 1.300 1.290 1.300 1.270 1.300 290,000 374,440 1.2912 0.347 0.345 0.347 0.339 0.347 1,085,401 0.3450 0.78%
2003-07-03 0 1.290 1.290 1.310 1.280 1.310 190,000 245,640 1.2928 0.345 0.345 0.350 0.342 0.350 711,125 0.3454 0.00%
2003-07-02 0 1.290 1.290 1.300 1.280 1.320 216,000 281,980 1.3055 0.345 0.345 0.347 0.342 0.353 808,437 0.3488 0.78%
2003-06-30 0 1.280 1.280 1.300 1.280 1.310 232,000 300,860 1.2968 0.342 0.342 0.347 0.342 0.350 868,321 0.3465 -3.03%
2003-06-27 0 1.320 1.310 1.320 1.300 1.360 716,000 951,040 1.3283 0.353 0.350 0.353 0.347 0.363 2,679,818 0.3549 3.13%
2003-06-26 0 1.280 1.270 1.300 1.260 1.300 490,000 626,880 1.2793 0.342 0.339 0.347 0.337 0.347 1,833,954 0.3418 0.79%
2003-06-25 0 1.270 1.230 1.270 1.210 1.280 666,000 826,820 1.2415 0.339 0.329 0.339 0.323 0.342 2,492,680 0.3317 2.42%
2003-06-24 0 1.240 1.220 1.240 1.210 1.250 470,000 580,800 1.2357 0.331 0.326 0.331 0.323 0.334 1,759,098 0.3302 -3.88%
2003-06-23 0 1.290 1.270 1.300 1.280 1.340 960,000 1,244,560 1.2964 0.345 0.339 0.347 0.342 0.358 3,593,052 0.3464 -0.77%
2003-06-20 0 1.300 1.300 1.310 1.270 1.310 304,000 390,220 1.2836 0.347 0.347 0.350 0.339 0.350 1,137,800 0.3430 -0.76%
2003-06-19 0 1.310 1.290 1.310 1.260 1.330 1,410,000 1,821,940 1.2922 0.350 0.345 0.350 0.337 0.355 5,277,295 0.3452 -2.24%
2003-06-18 0 1.340 1.330 1.340 1.330 1.390 584,000 785,940 1.3458 0.358 0.355 0.358 0.355 0.371 2,185,773 0.3596 0.00%
2003-06-17 0 1.340 1.340 1.380 1.330 1.430 1,446,000 1,983,220 1.3715 0.358 0.358 0.369 0.355 0.382 5,412,034 0.3664 -5.63%
2003-06-16 0 1.420 1.420 1.430 1.340 1.450 5,056,000 7,159,760 1.4161 0.379 0.379 0.382 0.358 0.387 18,923,407 0.3784 5.97%
2003-06-13 0 1.340 1.340 1.350 1.300 1.340 1,766,000 2,321,120 1.3143 0.358 0.358 0.361 0.347 0.358 6,609,718 0.3512 3.08%
2003-06-12 0 1.300 1.280 1.310 1.280 1.320 886,000 1,144,080 1.2913 0.347 0.342 0.350 0.342 0.353 3,316,087 0.3450 -1.52%
2003-06-11 0 1.320 1.320 1.330 1.310 1.350 304,000 402,080 1.3226 0.353 0.353 0.355 0.350 0.361 1,137,800 0.3534 -2.22%
2003-06-10 0 1.350 1.340 1.350 1.320 1.370 1,584,000 2,139,000 1.3504 0.361 0.358 0.361 0.353 0.366 5,928,536 0.3608 0.75%
2003-06-09 0 1.340 1.340 1.350 1.330 1.380 714,000 963,660 1.3497 0.358 0.358 0.361 0.355 0.369 2,672,332 0.3606 -0.74%
2003-06-06 0 1.350 1.340 1.350 1.280 1.400 1,344,000 1,817,020 1.3519 0.361 0.358 0.361 0.342 0.374 5,030,273 0.3612 3.85%
2003-06-05 0 1.300 1.280 1.310 1.300 1.390 1,956,000 2,625,860 1.3425 0.347 0.342 0.350 0.347 0.371 7,320,843 0.3587 -3.70%
2003-06-03 0 1.350 1.340 1.350 1.300 1.370 2,608,000 3,510,040 1.3459 0.361 0.358 0.361 0.347 0.366 9,761,124 0.3596 3.85%
2003-06-02 0 1.300 1.290 1.300 1.200 1.340 4,358,000 5,601,700 1.2854 0.347 0.345 0.347 0.321 0.358 16,310,958 0.3434 9.24%
2003-05-30 0 1.190 1.190 1.200 1.190 1.220 1,008,000 1,214,540 1.2049 0.318 0.318 0.321 0.318 0.326 3,772,704 0.3219 0.00%
2003-05-29 0 1.190 1.190 1.200 1.140 1.230 3,252,000 3,881,520 1.1936 0.318 0.318 0.321 0.305 0.329 12,171,463 0.3189 6.25%
2003-05-28 0 1.120 1.120 1.130 1.110 1.160 5,786,000 5,697,380 0.9847 0.299 0.299 0.302 0.297 0.310 21,655,623 0.2631 0.90%
2003-05-27 0 1.110 1.110 1.120 1.100 1.130 872,000 975,180 1.1183 0.297 0.297 0.299 0.294 0.302 3,263,689 0.2988 -1.77%
2003-05-26 0 1.130 1.120 1.130 1.110 1.170 2,228,000 2,528,720 1.1350 0.302 0.299 0.302 0.297 0.313 8,338,875 0.3032 2.73%
2003-05-23 0 1.100 1.080 1.100 1.050 1.170 9,262,000 9,994,100 1.0790 0.294 0.289 0.294 0.281 0.313 34,665,465 0.2883 5.77%
2003-05-22 0 1.040 1.020 1.080 0.980 1.080 21,662,000 20,141,180 0.9298 0.278 0.273 0.289 0.262 0.289 81,075,719 0.2484 4.00%
2003-05-21 0 1.000 0.970 1.030 0.960 1.000 512,000 499,560 0.9757 0.267 0.259 0.275 0.256 0.267 1,916,294 0.2607 4.17%
2003-05-20 0 0.960 0.950 0.970 0.950 0.970 930,000 893,200 0.9604 0.256 0.254 0.259 0.254 0.259 3,480,769 0.2566 1.05%
2003-05-19 0 0.950 0.920 0.950 0.950 0.950 40,000 38,000 0.9500 0.254 0.246 0.254 0.254 0.254 149,710 0.2538 2.15%
2003-05-16 0 0.930 0.930 0.960 0.920 0.920 50,000 46,000 0.9200 0.248 0.248 0.256 0.246 0.246 187,138 0.2458 -2.11%
2003-05-15 0 0.950 0.950 0.960 0.900 0.900 10,000 9,000 0.9000 0.254 0.254 0.256 0.240 0.240 37,428 0.2405 0.00%
2003-05-14 0 0.950 0.900 0.960 - - 0 0 - 0.254 0.240 0.256 - - 0 - 0.00%
2003-05-13 0 0.950 0.950 0.960 0.900 0.900 8,000 7,200 0.9000 0.254 0.254 0.256 0.240 0.240 29,942 0.2405 0.00%
2003-05-12 0 0.950 0.900 0.960 - - 0 0 - 0.254 0.240 0.256 - - 0 - 0.00%
2003-05-09 0 0.950 0.920 0.950 0.920 0.950 52,000 49,340 0.9488 0.254 0.246 0.254 0.246 0.254 194,624 0.2535 1.06%
2003-05-07 0 0.940 0.920 - - - 0 0 - 0.251 0.246 - - - 0 - 0.00%
2003-05-06 0 0.940 0.920 0.940 - - 0 0 - 0.251 0.246 0.251 - - 0 - -1.05%
2003-05-05 0 0.950 0.920 0.950 - - 0 0 - 0.254 0.246 0.254 - - 0 - -1.04%
2003-05-02 0 0.960 0.920 0.960 - - 0 0 - 0.256 0.246 0.256 - - 0 - 0.00%
2003-04-30 0 0.960 0.900 0.960 - - 0 0 - 0.256 0.240 0.256 - - 0 - 0.00%
2003-04-29 0 0.960 0.960 - 0.900 0.900 4,000 3,600 0.9000 0.256 0.256 - 0.240 0.240 14,971 0.2405 4.35%
2003-04-28 0 0.920 0.890 0.920 - - 0 0 - 0.246 0.238 0.246 - - 0 - -1.08%
2003-04-25 0 0.930 0.930 0.940 0.900 0.900 44,000 39,600 0.9000 0.248 0.248 0.251 0.240 0.240 164,682 0.2405 1.09%
2003-04-24 0 0.920 0.900 0.930 - - 0 0 - 0.246 0.240 0.248 - - 0 - 0.00%
2003-04-23 0 0.920 0.920 0.930 0.910 0.910 200,000 182,000 0.9100 0.246 0.246 0.248 0.243 0.243 748,552 0.2431 -1.08%
2003-04-22 0 0.930 0.930 0.940 0.910 0.920 24,000 22,040 0.9183 0.248 0.248 0.251 0.243 0.246 89,826 0.2454 0.00%
2003-04-17 0 0.930 0.900 0.930 0.910 0.930 100,000 92,960 0.9296 0.248 0.240 0.248 0.243 0.248 374,276 0.2484 0.00%
2003-04-16 0 0.930 0.930 0.950 0.910 0.920 102,000 93,820 0.9198 0.248 0.248 0.254 0.243 0.246 381,762 0.2458 2.20%
2003-04-15 0 0.910 0.910 0.920 - - 0 0 - 0.243 0.243 0.246 - - 0 - 1.11%
2003-04-14 0 0.900 0.900 0.920 0.900 0.900 100,000 90,000 0.9000 0.240 0.240 0.246 0.240 0.240 374,276 0.2405 -2.17%
2003-04-11 0 0.920 0.900 0.930 - - 0 0 - 0.246 0.240 0.248 - - 0 - 0.00%
2003-04-10 0 0.920 0.900 0.920 0.920 0.920 10,000 9,200 0.9200 0.246 0.240 0.246 0.246 0.246 37,428 0.2458 -1.08%
2003-04-09 0 0.930 0.900 0.930 0.930 0.930 200,000 186,000 0.9300 0.248 0.240 0.248 0.248 0.248 748,552 0.2485 0.00%
2003-04-08 0 0.930 0.880 0.940 - - 0 0 - 0.248 0.235 0.251 - - 0 - 0.00%
2003-04-07 0 0.930 0.920 0.940 0.900 0.930 112,000 103,860 0.9273 0.248 0.246 0.251 0.240 0.248 419,189 0.2478 2.20%
2003-04-04 0 0.910 0.880 0.930 0.870 0.910 22,000 19,940 0.9064 0.243 0.235 0.248 0.232 0.243 82,341 0.2422 5.81%
2003-04-03 0 0.860 0.860 0.920 - - 0 0 - 0.230 0.230 0.246 - - 0 - 1.18%
2003-04-02 0 0.850 0.850 - 0.850 0.850 40,000 34,000 0.8500 0.227 0.227 - 0.227 0.227 149,710 0.2271 0.00%
2003-04-01 0 0.850 0.850 - 0.850 0.850 300,000 255,000 0.8500 0.227 0.227 - 0.227 0.227 1,122,829 0.2271 0.00%
2003-03-31 0 0.850 0.850 - 0.850 0.850 108,000 91,800 0.8500 0.227 0.227 - 0.227 0.227 404,218 0.2271 -2.30%
2003-03-28 0 0.870 0.850 0.890 - - 0 0 - 0.232 0.227 0.238 - - 0 - 0.00%
2003-03-27 0 0.870 0.850 0.890 0.870 0.870 100,000 87,000 0.8700 0.232 0.227 0.238 0.232 0.232 374,276 0.2324 0.00%
2003-03-26 0 0.870 0.850 0.900 - - 0 0 - 0.232 0.227 0.240 - - 0 - 0.00%
2003-03-25 0 0.870 0.850 0.880 0.870 0.870 62,000 53,940 0.8700 0.232 0.227 0.235 0.232 0.232 232,051 0.2324 2.35%
2003-03-24 0 0.850 0.850 0.880 0.850 0.850 50,000 42,500 0.8500 0.227 0.227 0.235 0.227 0.227 187,138 0.2271 1.19%
2003-03-21 0 0.840 0.840 0.880 0.840 0.840 2,000 1,680 0.8400 0.224 0.224 0.235 0.224 0.224 7,486 0.2244 2.44%
2003-03-20 0 0.820 0.810 0.820 0.880 0.880 160,000 140,800 0.8800 0.219 0.216 0.219 0.235 0.235 598,842 0.2351 -6.82%
2003-03-19 0 0.880 0.850 0.890 - - 0 0 - 0.235 0.227 0.238 - - 0 - 0.00%
2003-03-18 0 0.880 - 0.890 - - 0 0 - 0.235 - 0.238 - - 0 - 0.00%
2003-03-17 0 0.880 0.830 0.890 0.880 0.880 70,000 61,600 0.8800 0.235 0.222 0.238 0.235 0.235 261,993 0.2351 0.00%
2003-03-14 0 0.880 0.840 0.890 - - 0 0 - 0.235 0.224 0.238 - - 0 - 0.00%
2003-03-13 0 0.880 0.840 0.890 0.880 0.880 86,000 75,680 0.8800 0.235 0.224 0.238 0.235 0.235 321,878 0.2351 0.00%
2003-03-12 0 0.880 0.880 0.890 0.850 0.850 10,000 8,500 0.8500 0.235 0.235 0.238 0.227 0.227 37,428 0.2271 0.00%
2003-03-11 0 0.880 0.880 0.890 0.820 0.820 30,000 24,600 0.8200 0.235 0.235 0.238 0.219 0.219 112,283 0.2191 6.02%
2003-03-10 0 0.830 0.830 0.890 0.830 0.830 50,000 41,500 0.8300 0.222 0.222 0.238 0.222 0.222 187,138 0.2218 -4.60%
2003-03-07 0 0.870 0.850 0.870 - - 0 0 - 0.232 0.227 0.232 - - 0 - 0.00%
2003-03-06 0 0.870 0.870 0.880 0.870 0.870 80,000 69,600 0.8700 0.232 0.232 0.235 0.232 0.232 299,421 0.2324 -2.25%
2003-03-05 0 0.890 0.870 0.890 - - 0 0 - 0.238 0.232 0.238 - - 0 - 0.00%
2003-03-04 0 0.890 0.890 0.900 0.870 0.890 216,000 189,920 0.8793 0.238 0.238 0.240 0.232 0.238 808,437 0.2349 0.00%
2003-03-03 0 0.890 0.890 0.900 0.850 0.850 4,000 3,400 0.8500 0.238 0.238 0.240 0.227 0.227 14,971 0.2271 0.00%
2003-02-28 0 0.890 0.850 0.900 0.890 0.890 60,000 53,400 0.8900 0.238 0.227 0.240 0.238 0.238 224,566 0.2378 -1.11%
2003-02-27 0 0.900 0.900 0.910 0.850 0.910 492,000 446,200 0.9069 0.240 0.240 0.243 0.227 0.243 1,841,439 0.2423 2.27%
2003-02-26 0 0.880 0.880 0.890 0.850 0.850 12,000 10,200 0.8500 0.235 0.235 0.238 0.227 0.227 44,913 0.2271 -1.12%
2003-02-25 0 0.890 0.890 0.910 0.850 0.850 130,000 110,500 0.8500 0.238 0.238 0.243 0.227 0.227 486,559 0.2271 2.30%
2003-02-24 0 0.870 0.870 0.880 0.850 0.850 30,000 25,500 0.8500 0.232 0.232 0.235 0.227 0.227 112,283 0.2271 -1.14%
2003-02-21 0 0.880 0.860 0.880 0.880 0.880 80,000 70,400 0.8800 0.235 0.230 0.235 0.235 0.235 299,421 0.2351 -1.12%
2003-02-20 0 0.890 0.890 0.900 - - 0 0 - 0.238 0.238 0.240 - - 0 - 4.71%
2003-02-19 0 0.850 0.850 0.860 0.850 0.850 272,000 231,200 0.8500 0.227 0.227 0.230 0.227 0.227 1,018,031 0.2271 0.00%
2003-02-18 0 0.850 0.840 0.860 0.850 0.850 50,000 42,500 0.8500 0.227 0.224 0.230 0.227 0.227 187,138 0.2271 0.00%
2003-02-17 0 0.850 0.830 0.850 0.840 0.850 130,000 110,000 0.8462 0.227 0.222 0.227 0.224 0.227 486,559 0.2261 0.00%
2003-02-14 0 0.850 0.850 0.860 0.850 0.850 6,000 5,100 0.8500 0.227 0.227 0.230 0.227 0.227 22,457 0.2271 -1.16%
2003-02-13 0 0.860 0.850 0.880 0.850 0.860 110,000 94,000 0.8545 0.230 0.227 0.235 0.227 0.230 411,704 0.2283 1.18%
2003-02-12 0 0.850 0.850 0.860 - - 0 0 - 0.227 0.227 0.230 - - 0 - 0.00%
2003-02-11 0 0.850 0.840 0.860 0.850 0.850 50,000 42,500 0.8500 0.227 0.224 0.230 0.227 0.227 187,138 0.2271 -1.16%
2003-02-10 0 0.860 0.860 0.870 0.860 0.860 120,000 103,200 0.8600 0.230 0.230 0.232 0.230 0.230 449,131 0.2298 -1.15%
2003-02-07 0 0.870 0.870 0.880 0.830 0.840 102,000 85,160 0.8349 0.232 0.232 0.235 0.222 0.224 381,762 0.2231 -1.14%
2003-02-06 0 0.880 0.840 - - - 0 0 - 0.235 0.224 - - - 0 - 0.00%
2003-02-05 0 0.880 0.860 0.890 - - 0 0 - 0.235 0.230 0.238 - - 0 - 0.00%
2003-02-04 0 0.880 0.860 0.890 - - 0 0 - 0.235 0.230 0.238 - - 0 - 0.00%
2003-01-30 0 0.880 0.860 0.890 - - 0 0 - 0.235 0.230 0.238 - - 0 - 0.00%
2003-01-29 0 0.880 0.850 0.880 - - 0 0 - 0.235 0.227 0.235 - - 0 - 0.00%
2003-01-28 0 0.880 0.880 0.890 0.880 0.880 50,000 44,000 0.8800 0.235 0.235 0.238 0.235 0.235 187,138 0.2351 -1.12%
2003-01-27 0 0.890 0.880 0.890 0.880 0.890 108,000 95,240 0.8819 0.238 0.235 0.238 0.235 0.238 404,218 0.2356 1.14%
2003-01-24 0 0.880 0.880 0.890 0.880 0.880 234,000 205,920 0.8800 0.235 0.235 0.238 0.235 0.235 875,806 0.2351 0.00%
2003-01-23 0 0.880 0.880 0.890 0.880 0.890 302,000 268,760 0.8899 0.235 0.235 0.238 0.235 0.238 1,130,314 0.2378 -1.12%
2003-01-22 0 0.890 0.890 0.910 0.890 0.910 1,416,000 1,262,040 0.8913 0.238 0.238 0.243 0.238 0.243 5,299,752 0.2381 0.00%
2003-01-21 0 0.890 0.890 0.910 0.880 0.910 1,810,000 1,611,800 0.8905 0.238 0.238 0.243 0.235 0.243 6,774,400 0.2379 -1.11%
2003-01-20 0 0.900 0.880 0.900 0.890 0.900 100,000 89,500 0.8950 0.240 0.235 0.240 0.238 0.240 374,276 0.2391 0.00%
2003-01-17 0 0.900 0.880 0.910 0.890 0.900 318,000 283,420 0.8913 0.240 0.235 0.243 0.238 0.240 1,190,198 0.2381 1.12%
2003-01-16 0 0.890 0.880 0.900 0.890 0.900 250,000 223,000 0.8920 0.238 0.235 0.240 0.238 0.240 935,691 0.2383 0.00%
2003-01-15 0 0.890 0.880 0.900 0.880 0.900 240,000 213,800 0.8908 0.238 0.235 0.240 0.235 0.240 898,263 0.2380 1.14%
2003-01-14 0 0.880 0.880 0.890 0.880 0.880 700,000 616,000 0.8800 0.235 0.235 0.238 0.235 0.235 2,619,934 0.2351 0.00%
2003-01-13 0 0.880 0.870 0.880 0.870 0.880 852,000 742,460 0.8714 0.235 0.232 0.235 0.232 0.235 3,188,834 0.2328 2.33%
2003-01-10 0 0.860 0.860 0.880 0.860 0.870 166,000 143,260 0.8630 0.230 0.230 0.235 0.230 0.232 621,299 0.2306 1.18%
2003-01-09 0 0.850 0.850 0.880 0.850 0.870 162,000 139,700 0.8623 0.227 0.227 0.235 0.227 0.232 606,328 0.2304 0.00%
2003-01-08 0 0.850 0.850 0.870 0.850 0.870 148,000 127,400 0.8608 0.227 0.227 0.232 0.227 0.232 553,929 0.2300 0.00%
2003-01-07 0 0.850 0.850 0.880 0.850 0.860 150,000 128,000 0.8533 0.227 0.227 0.235 0.227 0.230 561,414 0.2280 -3.41%
2003-01-06 0 0.880 0.860 0.900 0.830 0.880 464,000 393,920 0.8490 0.235 0.230 0.240 0.222 0.235 1,736,642 0.2268 6.02%
2003-01-03 0 0.830 0.820 0.860 0.820 0.830 100,000 82,500 0.8250 0.222 0.219 0.230 0.219 0.222 374,276 0.2204 2.47%
2003-01-02 0 0.810 0.810 0.850 0.810 0.810 50,000 40,500 0.8100 0.216 0.216 0.227 0.216 0.216 187,138 0.2164 0.00%
2002-12-31 0 0.810 0.810 0.830 0.810 0.810 242,000 196,020 0.8100 0.216 0.216 0.222 0.216 0.216 905,748 0.2164 1.25%
2002-12-30 0 0.800 0.800 0.850 0.790 0.790 4,000 3,160 0.7900 0.214 0.214 0.227 0.211 0.211 14,971 0.2111 -2.44%
2002-12-27 0 0.820 0.790 0.850 0.820 0.840 30,000 24,800 0.8267 0.219 0.211 0.227 0.219 0.224 112,283 0.2209 -1.20%
2002-12-24 0 0.830 0.830 0.850 0.820 0.830 70,000 57,800 0.8257 0.222 0.222 0.227 0.219 0.222 261,993 0.2206 2.47%
2002-12-23 0 0.810 0.790 0.810 0.810 0.810 100,000 81,000 0.8100 0.216 0.211 0.216 0.216 0.216 374,276 0.2164 2.53%
2002-12-20 0 0.790 0.780 0.810 0.790 0.790 4,000 3,160 0.7900 0.211 0.208 0.216 0.211 0.211 14,971 0.2111 -1.25%
2002-12-19 0 0.800 0.780 0.800 0.780 0.800 200,000 158,000 0.7900 0.214 0.208 0.214 0.208 0.214 748,552 0.2111 1.27%
2002-12-18 0 0.790 0.780 0.800 0.780 0.820 308,000 244,120 0.7926 0.211 0.208 0.214 0.208 0.219 1,152,771 0.2118 0.00%
2002-12-17 0 0.790 0.780 0.800 0.780 0.790 180,000 141,600 0.7867 0.211 0.208 0.214 0.208 0.211 673,697 0.2102 1.28%
2002-12-16 0 0.780 0.760 0.780 0.750 0.780 246,000 188,480 0.7662 0.208 0.203 0.208 0.200 0.208 920,720 0.2047 4.00%
2002-12-13 0 0.750 0.740 0.760 0.740 0.750 110,000 81,900 0.7445 0.200 0.198 0.203 0.198 0.200 411,704 0.1989 0.00%
2002-12-12 0 0.750 0.750 0.760 0.720 0.750 270,000 199,860 0.7402 0.200 0.200 0.203 0.192 0.200 1,010,546 0.1978 4.17%
2002-12-11 0 0.720 0.720 0.770 0.720 0.730 452,000 325,860 0.7209 0.192 0.192 0.206 0.192 0.195 1,691,729 0.1926 -1.37%
2002-12-10 0 0.730 - 0.740 0.730 0.730 200,000 146,000 0.7300 0.195 - 0.198 0.195 0.195 748,552 0.1950 -1.35%
2002-12-09 0 0.740 0.700 0.740 0.730 0.750 80,000 59,400 0.7425 0.198 0.187 0.198 0.195 0.200 299,421 0.1984 2.78%
2002-12-06 0 0.720 0.700 0.720 0.700 0.720 12,000 8,600 0.7167 0.192 0.187 0.192 0.187 0.192 44,913 0.1915 0.00%
2002-12-05 0 0.720 0.700 0.720 0.720 0.720 50,000 36,000 0.7200 0.192 0.187 0.192 0.192 0.192 187,138 0.1924 2.86%
2002-12-04 0 0.700 0.700 0.730 0.700 0.700 8,000 5,600 0.7000 0.187 0.187 0.195 0.187 0.187 29,942 0.1870 -4.11%
2002-12-03 0 0.730 0.700 0.730 0.730 0.730 44,000 32,120 0.7300 0.195 0.187 0.195 0.195 0.195 164,682 0.1950 2.82%
2002-12-02 0 0.740 0.740 0.750 0.740 0.740 50,000 37,000 0.7400 0.190 0.190 0.192 0.190 0.190 195,045 0.1897 -2.63%
2002-11-29 0 0.760 0.730 0.760 0.740 0.760 200,000 151,540 0.7577 0.195 0.187 0.195 0.190 0.195 780,181 0.1942 2.70%
2002-11-28 0 0.740 0.740 0.750 0.730 0.740 32,000 23,660 0.7394 0.190 0.190 0.192 0.187 0.190 124,829 0.1895 1.37%
2002-11-27 0 0.730 0.730 0.740 0.730 0.740 218,000 160,340 0.7355 0.187 0.187 0.190 0.187 0.190 850,398 0.1885 0.00%
2002-11-26 0 0.730 0.730 0.740 0.730 0.740 184,000 134,520 0.7311 0.187 0.187 0.190 0.187 0.190 717,767 0.1874 0.00%
2002-11-25 0 0.730 0.730 0.740 0.730 0.740 270,000 197,700 0.7322 0.187 0.187 0.190 0.187 0.190 1,053,245 0.1877 0.00%
2002-11-22 0 0.730 0.730 0.750 0.730 0.750 1,252,000 916,680 0.7322 0.187 0.187 0.192 0.187 0.192 4,883,936 0.1877 1.39%
2002-11-21 0 0.720 0.710 0.730 0.710 0.790 1,160,000 856,320 0.7382 0.185 0.182 0.187 0.182 0.203 4,525,052 0.1892 -7.69%
2002-11-20 0 0.780 0.780 0.800 0.690 0.780 1,932,000 1,409,040 0.7293 0.200 0.200 0.205 0.177 0.200 7,536,553 0.1870 11.43%
2002-11-19 0 0.700 0.670 0.700 0.680 0.700 240,000 163,400 0.6808 0.179 0.172 0.179 0.174 0.179 936,218 0.1745 -2.78%
2002-11-18 0 0.720 0.710 0.740 0.720 0.750 304,000 222,400 0.7316 0.185 0.182 0.190 0.185 0.192 1,185,876 0.1875 -1.37%
2002-11-15 0 0.730 0.720 0.730 0.670 0.730 834,000 583,900 0.7001 0.187 0.185 0.187 0.172 0.187 3,253,357 0.1795 10.61%
2002-11-14 0 0.660 0.630 0.670 0.660 0.660 280,000 184,800 0.6600 0.169 0.162 0.172 0.169 0.169 1,092,254 0.1692 0.00%
2002-11-13 0 0.660 0.650 0.670 0.660 0.660 170,000 112,200 0.6600 0.169 0.167 0.172 0.169 0.169 663,154 0.1692 1.54%
2002-11-12 0 0.650 0.650 0.670 0.640 0.640 50,000 32,000 0.6400 0.167 0.167 0.172 0.164 0.164 195,045 0.1641 -1.52%
2002-11-11 0 0.660 0.640 0.670 0.660 0.660 50,000 33,000 0.6600 0.169 0.164 0.172 0.169 0.169 195,045 0.1692 1.54%
2002-11-08 0 0.650 0.630 0.670 0.640 0.650 120,000 77,600 0.6467 0.167 0.162 0.172 0.164 0.167 468,109 0.1658 0.00%
2002-11-07 0 0.650 0.650 0.660 0.620 0.650 92,000 59,740 0.6493 0.167 0.167 0.169 0.159 0.167 358,883 0.1665 1.56%
2002-11-06 0 0.640 0.630 0.650 0.640 0.650 302,000 194,900 0.6454 0.164 0.162 0.167 0.164 0.167 1,178,074 0.1654 1.59%
2002-11-05 0 0.630 0.630 0.660 0.630 0.630 44,000 27,720 0.6300 0.162 0.162 0.169 0.162 0.162 171,640 0.1615 -1.56%
2002-11-04 0 0.640 0.640 0.680 - - 0 0 - 0.164 0.164 0.174 - - 0 - 0.00%
2002-11-01 0 0.640 0.640 0.680 0.640 0.660 78,000 50,680 0.6497 0.164 0.164 0.174 0.164 0.169 304,271 0.1666 -3.03%
2002-10-31 0 0.660 0.640 0.680 0.640 0.660 200,000 130,000 0.6500 0.169 0.164 0.174 0.164 0.169 780,181 0.1666 4.76%
2002-10-30 0 0.630 0.630 0.640 - - 0 0 - 0.162 0.162 0.164 - - 0 - 1.61%
2002-10-29 0 0.620 0.620 0.640 0.620 0.630 34,000 21,380 0.6288 0.159 0.159 0.164 0.159 0.162 132,631 0.1612 0.00%
2002-10-28 0 0.620 0.620 0.650 0.620 0.620 140,000 86,800 0.6200 0.159 0.159 0.167 0.159 0.159 546,127 0.1589 -1.59%
2002-10-25 0 0.630 0.610 0.650 - - 0 0 - 0.162 0.156 0.167 - - 0 - 0.00%
2002-10-24 0 0.630 0.630 0.660 0.630 0.630 50,000 31,500 0.6300 0.162 0.162 0.169 0.162 0.162 195,045 0.1615 1.61%
2002-10-23 0 0.620 0.620 0.660 0.620 0.620 154,000 95,480 0.6200 0.159 0.159 0.169 0.159 0.159 600,740 0.1589 -1.59%
2002-10-22 0 0.630 0.620 0.660 0.630 0.630 50,000 31,500 0.6300 0.162 0.159 0.169 0.162 0.162 195,045 0.1615 1.61%
2002-10-21 0 0.620 0.620 0.650 0.610 0.610 2,000 1,220 0.6100 0.159 0.159 0.167 0.156 0.156 7,802 0.1564 -1.59%
2002-10-18 0 0.630 0.610 0.650 0.630 0.630 134,000 84,420 0.6300 0.162 0.156 0.167 0.162 0.162 522,722 0.1615 0.00%
2002-10-17 0 0.630 0.610 0.640 0.630 0.630 90,000 56,700 0.6300 0.162 0.156 0.164 0.162 0.162 351,082 0.1615 0.00%
2002-10-16 0 0.630 0.610 0.640 0.620 0.630 426,000 266,380 0.6253 0.162 0.156 0.164 0.159 0.162 1,661,787 0.1603 3.28%
2002-10-15 0 0.610 0.610 0.630 0.610 0.610 30,000 18,300 0.6100 0.156 0.156 0.162 0.156 0.156 117,027 0.1564 1.67%
2002-10-11 0 0.600 0.600 0.630 0.600 0.610 252,000 153,660 0.6098 0.154 0.154 0.162 0.154 0.156 983,029 0.1563 0.00%
2002-10-10 0 0.600 0.600 0.610 0.600 0.600 152,000 91,200 0.6000 0.154 0.154 0.156 0.154 0.154 592,938 0.1538 3.45%
2002-10-09 0 0.580 0.580 0.600 - - 0 0 - 0.149 0.149 0.154 - - 0 - 0.00%
2002-10-08 0 0.580 0.580 0.600 0.580 0.600 108,000 64,600 0.5981 0.149 0.149 0.154 0.149 0.154 421,298 0.1533 0.00%
2002-10-07 0 0.580 0.580 0.610 0.580 0.580 100,000 58,000 0.5800 0.149 0.149 0.156 0.149 0.149 390,091 0.1487 0.00%
2002-10-04 0 0.580 0.580 0.610 - - 0 0 - 0.149 0.149 0.156 - - 0 - 0.00%
2002-10-03 0 0.580 0.580 0.600 0.580 0.600 466,000 277,560 0.5956 0.149 0.149 0.154 0.149 0.154 1,817,823 0.1527 -3.33%
2002-10-02 0 0.600 0.600 0.630 0.600 0.610 50,000 30,480 0.6096 0.154 0.154 0.162 0.154 0.156 195,045 0.1563 0.00%
2002-09-30 0 0.600 0.600 0.620 0.600 0.630 24,000 14,820 0.6175 0.154 0.154 0.159 0.154 0.162 93,622 0.1583 -1.64%
2002-09-27 0 0.610 0.600 0.620 0.610 0.610 70,000 42,700 0.6100 0.156 0.154 0.159 0.156 0.156 273,064 0.1564 -1.61%
2002-09-26 0 0.620 0.610 0.620 0.610 0.620 100,000 61,800 0.6180 0.159 0.156 0.159 0.156 0.159 390,091 0.1584 1.64%
2002-09-25 0 0.610 0.610 0.620 0.590 0.610 458,000 278,360 0.6078 0.156 0.156 0.159 0.151 0.156 1,786,616 0.1558 3.39%
2002-09-24 0 0.590 0.590 0.600 0.570 0.600 350,000 204,800 0.5851 0.151 0.151 0.154 0.146 0.154 1,365,318 0.1500 1.72%
2002-09-23 0 0.580 0.570 0.600 - - 0 0 - 0.149 0.146 0.154 - - 0 - 0.00%
2002-09-20 0 0.580 0.570 0.600 0.570 0.580 178,000 102,940 0.5783 0.149 0.146 0.154 0.146 0.149 694,361 0.1483 1.75%
2002-09-19 0 0.570 0.570 0.580 0.560 0.570 666,000 379,120 0.5692 0.146 0.146 0.149 0.144 0.146 2,598,004 0.1459 3.64%
2002-09-18 0 0.550 0.550 0.570 0.550 0.560 302,000 167,100 0.5533 0.141 0.141 0.146 0.141 0.144 1,178,074 0.1418 0.00%
2002-09-17 0 0.550 0.550 0.560 0.550 0.550 200,000 110,000 0.5500 0.141 0.141 0.144 0.141 0.141 780,181 0.1410 0.00%
2002-09-16 0 0.550 0.540 0.550 0.540 0.550 224,000 121,160 0.5409 0.141 0.138 0.141 0.138 0.141 873,803 0.1387 1.85%
2002-09-13 0 0.540 0.530 0.550 0.540 0.540 200,000 108,000 0.5400 0.138 0.136 0.141 0.138 0.138 780,181 0.1384 0.00%
2002-09-12 0 0.540 0.540 0.550 0.540 0.540 50,000 27,000 0.5400 0.138 0.138 0.141 0.138 0.138 195,045 0.1384 0.00%
2002-09-11 0 0.540 0.530 0.550 - - 0 0 - 0.138 0.136 0.141 - - 0 - 0.00%
2002-09-10 0 0.540 0.530 0.550 0.540 0.550 250,000 135,500 0.5420 0.138 0.136 0.141 0.138 0.141 975,227 0.1389 0.00%
2002-09-09 0 0.540 0.540 0.550 0.540 0.540 42,000 22,680 0.5400 0.138 0.138 0.141 0.138 0.138 163,838 0.1384 0.00%
2002-09-06 0 0.540 0.540 0.550 0.540 0.540 60,000 32,400 0.5400 0.138 0.138 0.141 0.138 0.138 234,054 0.1384 0.00%
2002-09-05 0 0.540 0.530 0.540 0.530 0.550 204,000 109,700 0.5377 0.138 0.136 0.138 0.136 0.141 795,785 0.1379 1.89%
2002-09-04 0 0.530 0.520 0.540 0.520 0.530 334,000 175,820 0.5264 0.136 0.133 0.138 0.133 0.136 1,302,903 0.1349 1.92%
2002-09-03 0 0.520 0.520 0.530 0.520 0.520 80,000 41,600 0.5200 0.133 0.133 0.136 0.133 0.133 312,073 0.1333 0.00%
2002-09-02 0 0.520 0.510 0.530 - - 0 0 - 0.133 0.131 0.136 - - 0 - 0.00%
2002-08-30 0 0.520 - 0.530 - - 0 0 - 0.133 - 0.136 - - 0 - 0.00%
2002-08-29 0 0.520 0.520 0.540 0.520 0.530 124,000 65,480 0.5281 0.133 0.133 0.138 0.133 0.136 483,713 0.1354 -1.89%
2002-08-28 0 0.530 0.530 0.540 0.530 0.530 96,000 50,880 0.5300 0.136 0.136 0.138 0.136 0.136 374,487 0.1359 0.00%
2002-08-27 0 0.530 0.510 0.540 0.510 0.530 52,000 27,520 0.5292 0.136 0.131 0.138 0.131 0.136 202,847 0.1357 1.92%
2002-08-26 0 0.520 0.520 0.540 0.520 0.520 400,000 208,000 0.5200 0.133 0.133 0.138 0.133 0.133 1,560,363 0.1333 1.96%
2002-08-23 0 0.510 0.510 0.540 0.500 0.510 1,012,000 506,100 0.5001 0.131 0.131 0.138 0.128 0.131 3,947,718 0.1282 -1.92%
2002-08-22 0 0.520 0.520 0.530 0.500 0.530 1,504,000 769,960 0.5119 0.133 0.133 0.136 0.128 0.136 5,866,965 0.1312 4.00%
2002-08-21 0 0.500 0.500 0.520 0.490 0.500 1,100,000 540,000 0.4909 0.128 0.128 0.133 0.126 0.128 4,290,998 0.1258 4.17%
2002-08-20 0 0.480 0.480 0.520 0.460 0.480 902,000 432,920 0.4800 0.123 0.123 0.133 0.118 0.123 3,518,618 0.1230 1.05%
2002-08-19 0 0.475 0.455 0.490 - - 0 0 - 0.122 0.117 0.126 - - 0 - 0.00%
2002-08-16 0 0.475 0.470 0.485 - - 0 0 - 0.122 0.120 0.124 - - 0 - 0.00%
2002-08-15 0 0.475 0.470 0.485 - - 0 0 - 0.122 0.120 0.124 - - 0 - 0.00%
2002-08-14 0 0.475 0.470 0.490 0.475 0.475 100,000 47,500 0.4750 0.122 0.120 0.126 0.122 0.122 390,091 0.1218 -1.04%
2002-08-13 0 0.480 0.475 0.480 0.480 0.480 100,000 48,000 0.4800 0.123 0.122 0.123 0.123 0.123 390,091 0.1230 0.00%
2002-08-12 0 0.480 0.475 0.490 0.480 0.480 340,000 163,200 0.4800 0.123 0.122 0.126 0.123 0.123 1,326,308 0.1230 -2.04%
2002-08-09 0 0.490 0.490 0.500 0.490 0.490 30,000 14,700 0.4900 0.126 0.126 0.128 0.126 0.126 117,027 0.1256 0.00%
2002-08-08 0 0.490 0.480 0.495 0.480 0.490 150,000 73,000 0.4867 0.126 0.123 0.127 0.123 0.126 585,136 0.1248 2.08%
2002-08-07 0 0.480 0.480 0.495 0.480 0.480 2,000 960 0.4800 0.123 0.123 0.127 0.123 0.123 7,802 0.1230 0.00%
2002-08-06 0 0.480 0.470 0.485 0.470 0.470 20,000 9,400 0.4700 0.123 0.120 0.124 0.120 0.120 78,018 0.1205 0.00%
2002-08-05 0 0.480 0.480 - 0.470 0.480 100,000 47,560 0.4756 0.123 0.123 - 0.120 0.123 390,091 0.1219 3.23%
2002-08-02 0 0.465 0.450 0.465 0.425 0.465 8,000 3,640 0.4550 0.119 0.115 0.119 0.109 0.119 31,207 0.1166 4.49%
2002-08-01 0 0.445 0.440 0.465 - - 0 0 - 0.114 0.113 0.119 - - 0 - 0.00%
2002-07-31 0 0.445 0.425 0.480 - - 0 0 - 0.114 0.109 0.123 - - 0 - 0.00%
2002-07-30 0 0.445 0.445 0.480 0.445 0.445 2,000 890 0.4450 0.114 0.114 0.123 0.114 0.114 7,802 0.1141 -1.11%
2002-07-29 0 0.450 0.450 0.480 0.450 0.450 10,000 4,500 0.4500 0.115 0.115 0.123 0.115 0.115 39,009 0.1154 2.27%
2002-07-26 0 0.440 0.440 0.485 0.430 0.450 954,000 419,120 0.4393 0.113 0.113 0.124 0.110 0.115 3,721,466 0.1126 -1.12%
2002-07-25 0 0.445 0.445 0.480 0.445 0.460 42,000 18,940 0.4510 0.114 0.114 0.123 0.114 0.118 163,838 0.1156 -5.32%
2002-07-24 0 0.470 - 0.470 - - 0 0 - 0.120 - 0.120 - - 0 - -2.08%
2002-07-23 0 0.480 0.450 0.480 - - 0 0 - 0.123 0.115 0.123 - - 0 - -2.04%
2002-07-22 0 0.490 - 0.490 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
2002-07-19 0 0.490 - 0.490 - - 0 0 - 0.126 - 0.126 - - 0 - -2.00%
2002-07-18 0 0.500 - 0.500 0.500 0.500 16,000 8,000 0.5000 0.128 - 0.128 0.128 0.128 62,415 0.1282 4.17%
2002-07-17 0 0.480 0.465 0.480 0.450 0.480 80,000 38,100 0.4763 0.123 0.119 0.123 0.115 0.123 312,073 0.1221 -2.04%
2002-07-16 0 0.490 - 0.490 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
2002-07-15 0 0.490 0.465 0.495 0.490 0.500 148,000 73,420 0.4961 0.126 0.119 0.127 0.126 0.128 577,334 0.1272 -1.01%
2002-07-12 0 0.495 0.490 0.495 0.490 0.520 1,014,000 505,970 0.4990 0.127 0.126 0.127 0.126 0.133 3,955,520 0.1279 -1.00%
2002-07-11 0 0.500 0.470 0.520 - - 0 0 - 0.128 0.120 0.133 - - 0 - 0.00%
2002-07-10 0 0.500 0.465 0.520 - - 0 0 - 0.128 0.119 0.133 - - 0 - 0.00%
2002-07-09 0 0.500 0.480 0.520 0.480 0.520 142,000 71,040 0.5003 0.128 0.123 0.133 0.123 0.133 553,929 0.1282 0.00%
2002-07-08 0 0.500 0.480 0.520 - - 100,000 45,000 0.4500 0.128 0.123 0.133 - - 390,091 0.1154 0.00%
2002-07-05 0 0.500 0.475 0.520 - - 0 0 - 0.128 0.122 0.133 - - 0 - 0.00%
2002-07-04 0 0.500 0.500 0.550 0.490 0.500 124,000 61,700 0.4976 0.128 0.128 0.141 0.126 0.128 483,713 0.1276 4.17%
2002-07-03 0 0.480 0.480 0.500 0.480 0.490 56,000 27,380 0.4889 0.123 0.123 0.128 0.123 0.126 218,451 0.1253 -2.04%
2002-07-02 0 0.490 0.485 0.490 0.480 0.490 100,000 48,880 0.4888 0.126 0.124 0.126 0.123 0.126 390,091 0.1253 2.08%
2002-06-28 0 0.480 0.480 0.485 - - 0 0 - 0.123 0.123 0.124 - - 0 - 2.13%
2002-06-27 0 0.470 0.450 0.495 - - 0 0 - 0.120 0.115 0.127 - - 0 - 0.00%
2002-06-26 0 0.470 0.470 0.485 0.460 0.460 4,000 1,840 0.4600 0.120 0.120 0.124 0.118 0.118 15,604 0.1179 -2.08%
2002-06-25 0 0.480 0.480 0.500 0.470 0.470 2,000 940 0.4700 0.123 0.123 0.128 0.120 0.120 7,802 0.1205 0.00%
2002-06-24 0 0.480 0.470 0.480 - - 0 0 - 0.123 0.120 0.123 - - 0 - 0.00%
2002-06-21 0 0.480 0.480 0.500 0.480 0.480 14,000 6,720 0.4800 0.123 0.123 0.128 0.123 0.123 54,613 0.1230 -2.04%
2002-06-20 0 0.490 0.470 0.490 0.490 0.490 10,000 4,900 0.4900 0.126 0.120 0.126 0.126 0.126 39,009 0.1256 -1.01%
2002-06-19 0 0.495 0.495 0.510 0.495 0.500 100,000 49,860 0.4986 0.127 0.127 0.131 0.127 0.128 390,091 0.1278 0.00%
2002-06-18 0 0.495 0.490 0.500 - - 0 0 - 0.127 0.126 0.128 - - 0 - 0.00%
2002-06-17 0 0.495 0.495 0.520 0.495 0.495 18,000 8,910 0.4950 0.127 0.127 0.133 0.127 0.127 70,216 0.1269 0.00%
2002-06-14 0 0.495 0.495 0.520 0.495 0.495 80,000 39,600 0.4950 0.127 0.127 0.133 0.127 0.127 312,073 0.1269 -1.00%
2002-06-13 0 0.500 0.485 0.500 0.500 0.500 50,000 25,000 0.5000 0.128 0.124 0.128 0.128 0.128 195,045 0.1282 0.00%
2002-06-12 0 0.500 0.480 0.500 - - 0 0 - 0.128 0.123 0.128 - - 0 - 0.00%
2002-06-11 0 0.500 0.480 0.510 0.500 0.510 100,000 50,020 0.5002 0.128 0.123 0.131 0.128 0.131 390,091 0.1282 0.00%
2002-06-10 0 0.500 0.485 0.500 - - 0 0 - 0.128 0.124 0.128 - - 0 - 0.00%
2002-06-07 0 0.500 0.490 0.510 0.500 0.500 420,000 210,000 0.5000 0.128 0.126 0.131 0.128 0.128 1,638,381 0.1282 0.00%
2002-06-06 0 0.500 0.490 0.510 - - 0 0 - 0.128 0.126 0.131 - - 0 - 0.00%
2002-06-05 0 0.500 0.490 0.500 0.500 0.500 8,000 4,000 0.5000 0.128 0.126 0.128 0.128 0.128 31,207 0.1282 0.00%
2002-06-04 0 0.500 0.485 0.500 0.500 0.500 20,000 10,000 0.5000 0.128 0.124 0.128 0.128 0.128 78,018 0.1282 0.00%
2002-06-03 0 0.500 0.490 0.500 0.495 0.500 450,000 223,700 0.4971 0.128 0.126 0.128 0.127 0.128 1,755,408 0.1274 1.01%
2002-05-31 0 0.495 0.485 0.510 - - 0 0 - 0.127 0.124 0.131 - - 0 - 0.00%
2002-05-30 0 0.495 0.490 0.500 0.495 0.500 330,000 163,750 0.4962 0.127 0.126 0.128 0.127 0.128 1,287,299 0.1272 -1.00%
2002-05-29 0 0.500 0.495 0.510 0.495 0.510 362,000 180,980 0.4999 0.128 0.127 0.131 0.127 0.131 1,412,128 0.1282 0.00%
2002-05-28 0 0.500 0.495 0.520 0.500 0.500 150,000 75,000 0.5000 0.128 0.127 0.133 0.128 0.128 585,136 0.1282 1.01%
2002-05-27 0 0.495 0.495 0.520 0.495 0.500 258,000 127,910 0.4958 0.127 0.127 0.133 0.127 0.128 1,006,434 0.1271 0.00%
2002-05-24 0 0.495 0.495 0.500 0.495 0.495 56,000 27,720 0.4950 0.127 0.127 0.128 0.127 0.127 218,451 0.1269 -1.00%
2002-05-23 0 0.500 0.495 0.500 0.500 0.500 622,000 311,000 0.5000 0.128 0.127 0.128 0.128 0.128 2,426,364 0.1282 0.00%
2002-05-22 0 0.500 0.495 0.520 0.500 0.500 1,404,000 702,000 0.5000 0.128 0.127 0.133 0.128 0.128 5,476,874 0.1282 0.00%
2002-05-21 0 0.500 0.495 0.540 0.495 0.500 1,214,000 605,900 0.4991 0.128 0.127 0.138 0.127 0.128 4,735,701 0.1279 0.00%
2002-05-17 0 0.500 0.495 0.510 0.495 0.500 406,000 202,920 0.4998 0.128 0.127 0.131 0.127 0.128 1,583,768 0.1281 1.01%
2002-05-16 0 0.495 0.495 0.500 0.495 0.495 206,000 101,970 0.4950 0.127 0.127 0.128 0.127 0.127 803,587 0.1269 -1.00%
2002-05-15 0 0.500 0.495 0.520 0.500 0.500 650,000 325,000 0.5000 0.128 0.127 0.133 0.128 0.128 2,535,590 0.1282 0.00%
2002-05-14 0 0.500 0.495 0.520 0.500 0.510 1,580,000 796,300 0.5040 0.128 0.127 0.133 0.128 0.131 6,163,433 0.1292 0.00%
2002-05-13 0 0.500 0.495 0.520 0.500 0.500 1,670,000 835,000 0.5000 0.128 0.127 0.133 0.128 0.128 6,514,515 0.1282 0.00%
2002-05-10 0 0.500 0.500 0.530 0.500 0.550 1,596,000 829,260 0.5196 0.128 0.128 0.136 0.128 0.141 6,225,848 0.1332 0.00%
2002-05-09 0 0.500 0.485 0.510 0.500 0.500 150,000 75,000 0.5000 0.128 0.124 0.131 0.128 0.128 585,136 0.1282 0.00%
2002-05-08 0 0.500 0.495 0.510 0.500 0.500 220,000 110,000 0.5000 0.128 0.127 0.131 0.128 0.128 858,200 0.1282 1.01%
2002-05-07 0 0.495 0.495 0.500 0.490 0.500 270,000 133,200 0.4933 0.127 0.127 0.128 0.126 0.128 1,053,245 0.1265 -1.00%
2002-05-06 0 0.500 0.490 0.510 0.500 0.500 144,000 72,000 0.5000 0.128 0.126 0.131 0.128 0.128 561,731 0.1282 2.04%
2002-05-03 0 0.490 0.490 0.500 0.480 0.490 240,000 116,100 0.4838 0.126 0.126 0.128 0.123 0.126 936,218 0.1240 -1.01%
2002-05-02 0 0.495 0.485 0.510 0.495 0.510 246,000 122,610 0.4984 0.127 0.124 0.131 0.127 0.131 959,623 0.1278 1.02%
2002-04-30 0 0.490 0.480 0.490 0.490 0.530 750,000 375,500 0.5007 0.126 0.123 0.126 0.126 0.136 2,925,680 0.1283 -2.00%
2002-04-29 0 0.500 0.485 0.530 - - 0 0 - 0.128 0.124 0.136 - - 0 - 0.00%
2002-04-26 0 0.500 0.490 0.510 0.500 0.510 190,000 95,900 0.5047 0.128 0.126 0.131 0.128 0.131 741,172 0.1294 -1.96%
2002-04-25 0 0.510 0.490 0.510 0.510 0.510 40,000 20,400 0.5100 0.131 0.126 0.131 0.131 0.131 156,036 0.1307 0.00%
2002-04-24 0 0.510 0.490 0.530 - - 0 0 - 0.131 0.126 0.136 - - 0 - 0.00%
2002-04-23 0 0.510 0.510 0.530 0.510 0.510 2,000 1,020 0.5100 0.131 0.131 0.136 0.131 0.131 7,802 0.1307 2.00%
2002-04-22 0 0.500 0.500 0.530 - - 0 0 - 0.128 0.128 0.136 - - 0 - 0.00%
2002-04-19 0 0.500 0.500 0.530 - - 0 0 - 0.128 0.128 0.136 - - 0 - 0.00%
2002-04-18 0 0.500 0.500 0.530 0.500 0.500 50,000 25,000 0.5000 0.128 0.128 0.136 0.128 0.128 195,045 0.1282 -1.96%
2002-04-17 0 0.510 0.510 0.520 0.490 0.490 2,000 980 0.4900 0.131 0.131 0.133 0.126 0.126 7,802 0.1256 0.00%
2002-04-16 0 0.510 0.470 0.530 0.510 0.530 84,000 43,340 0.5160 0.131 0.120 0.136 0.131 0.136 327,676 0.1323 0.00%
2002-04-15 0 0.510 0.510 0.520 0.510 0.510 74,000 37,740 0.5100 0.131 0.131 0.133 0.131 0.131 288,667 0.1307 2.00%
2002-04-12 0 0.500 0.480 0.530 0.500 0.500 100,000 50,000 0.5000 0.128 0.123 0.136 0.128 0.128 390,091 0.1282 -3.85%
2002-04-11 0 0.520 0.510 0.530 0.520 0.520 100,000 52,000 0.5200 0.133 0.131 0.136 0.133 0.133 390,091 0.1333 1.96%
2002-04-10 0 0.510 0.510 0.530 - - 0 0 - 0.131 0.131 0.136 - - 0 - 0.00%
2002-04-09 0 0.510 0.510 0.530 - - 0 0 - 0.131 0.131 0.136 - - 0 - 0.00%
2002-04-08 0 0.510 0.500 0.510 0.510 0.510 280,000 142,800 0.5100 0.131 0.128 0.131 0.131 0.131 1,092,254 0.1307 0.00%
2002-04-04 0 0.510 0.500 0.590 0.510 0.520 170,000 88,300 0.5194 0.131 0.128 0.151 0.131 0.133 663,154 0.1332 -3.77%
2002-04-03 0 0.530 0.510 0.530 0.520 0.530 314,000 165,620 0.5275 0.136 0.131 0.136 0.133 0.136 1,224,885 0.1352 0.00%
2002-04-02 0 0.530 0.520 0.530 0.530 0.530 150,000 79,500 0.5300 0.136 0.133 0.136 0.136 0.136 585,136 0.1359 -3.64%
2002-03-28 0 0.550 0.500 0.550 0.520 0.550 100,000 53,920 0.5392 0.141 0.128 0.141 0.133 0.141 390,091 0.1382 3.77%
2002-03-27 0 0.530 0.520 0.530 - - 0 0 - 0.136 0.133 0.136 - - 0 - 0.00%
2002-03-26 0 0.530 0.510 0.530 0.530 0.580 260,000 140,300 0.5396 0.136 0.131 0.136 0.136 0.149 1,014,236 0.1383 0.00%
2002-03-25 0 0.530 0.520 0.530 0.530 0.530 80,000 42,400 0.5300 0.136 0.133 0.136 0.136 0.136 312,073 0.1359 0.00%
2002-03-22 0 0.530 0.520 0.540 - - 0 0 - 0.136 0.133 0.138 - - 0 - 0.00%
2002-03-21 0 0.530 0.520 0.530 0.530 0.530 46,000 24,380 0.5300 0.136 0.133 0.136 0.136 0.136 179,442 0.1359 -1.85%
2002-03-20 0 0.540 0.500 0.540 0.540 0.540 50,000 27,000 0.5400 0.138 0.128 0.138 0.138 0.138 195,045 0.1384 0.00%
2002-03-19 0 0.540 0.500 0.540 0.550 0.550 100,000 55,000 0.5500 0.138 0.128 0.138 0.141 0.141 390,091 0.1410 -1.82%
2002-03-18 0 0.550 0.500 0.550 - - 0 0 - 0.141 0.128 0.141 - - 0 - 0.00%
2002-03-15 0 0.550 0.510 0.550 - - 0 0 - 0.141 0.131 0.141 - - 0 - -1.79%
2002-03-14 0 0.560 - 0.560 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2002-03-13 0 0.560 - 0.560 0.560 0.560 100,000 56,000 0.5600 0.144 - 0.144 0.144 0.144 390,091 0.1436 0.00%
2002-03-12 0 0.560 0.520 0.560 0.560 0.560 100,000 56,000 0.5600 0.144 0.133 0.144 0.144 0.144 390,091 0.1436 -3.45%
2002-03-11 0 0.580 - 0.580 0.580 0.580 10,000 5,800 0.5800 0.149 - 0.149 0.149 0.149 39,009 0.1487 1.75%
2002-03-08 0 0.570 0.500 0.570 0.550 0.590 142,000 80,300 0.5655 0.146 0.128 0.146 0.141 0.151 553,929 0.1450 5.56%
2002-03-07 0 0.540 0.500 0.550 0.540 0.550 60,000 32,700 0.5450 0.138 0.128 0.141 0.138 0.141 234,054 0.1397 3.85%
2002-03-06 0 0.520 0.500 0.550 0.520 0.550 62,000 32,600 0.5258 0.133 0.128 0.141 0.133 0.141 241,856 0.1348 -3.70%
2002-03-05 0 0.540 0.510 0.540 0.510 0.550 34,000 18,280 0.5376 0.138 0.131 0.138 0.131 0.141 132,631 0.1378 0.00%
2002-03-04 0 0.540 0.500 0.540 0.540 0.540 20,000 10,800 0.5400 0.138 0.128 0.138 0.138 0.138 78,018 0.1384 1.89%
2002-03-01 0 0.530 0.520 0.540 - - 0 0 - 0.136 0.133 0.138 - - 0 - 0.00%
2002-02-28 0 0.530 0.510 0.550 - - 0 0 - 0.136 0.131 0.141 - - 0 - 0.00%
2002-02-27 0 0.530 0.530 0.540 - - 0 0 - 0.136 0.136 0.138 - - 0 - 3.92%
2002-02-26 0 0.510 0.510 0.540 - - 0 0 - 0.131 0.131 0.138 - - 0 - 0.00%
2002-02-25 0 0.510 0.500 0.540 - - 0 0 - 0.131 0.128 0.138 - - 0 - 0.00%
2002-02-22 0 0.510 0.510 0.550 - - 0 0 - 0.131 0.131 0.141 - - 0 - 0.00%
2002-02-21 0 0.510 0.540 0.550 0.510 0.510 30,000 15,300 0.5100 0.131 0.138 0.141 0.131 0.131 117,027 0.1307 -7.27%
2002-02-20 0 0.550 0.500 0.550 0.500 0.560 60,000 31,200 0.5200 0.141 0.128 0.141 0.128 0.144 234,054 0.1333 10.00%
2002-02-19 0 0.500 0.500 - 0.500 0.500 20,000 10,000 0.5000 0.128 0.128 - 0.128 0.128 78,018 0.1282 -5.66%
2002-02-18 0 0.530 0.530 0.550 - - 0 0 - 0.136 0.136 0.141 - - 0 - 0.00%
2002-02-15 0 0.530 0.530 0.570 0.530 0.530 2,000 1,060 0.5300 0.136 0.136 0.146 0.136 0.136 7,802 0.1359 -3.64%
2002-02-11 0 0.550 0.530 0.570 - - 0 0 - 0.141 0.136 0.146 - - 0 - 0.00%
2002-02-08 0 0.550 0.530 0.560 0.500 0.550 84,000 45,400 0.5405 0.141 0.136 0.144 0.128 0.141 327,676 0.1386 3.77%
2002-02-07 0 0.530 0.500 0.560 - - 0 0 - 0.136 0.128 0.144 - - 0 - 0.00%
2002-02-06 0 0.530 0.520 0.550 - - 0 0 - 0.136 0.133 0.141 - - 0 - 0.00%
2002-02-05 0 0.530 0.500 0.550 0.530 0.540 72,000 38,660 0.5369 0.136 0.128 0.141 0.136 0.138 280,865 0.1376 0.00%
2002-02-04 0 0.530 0.510 0.550 0.530 0.530 20,000 10,600 0.5300 0.136 0.131 0.141 0.136 0.136 78,018 0.1359 0.00%
2002-02-01 0 0.530 0.530 0.570 0.530 0.530 2,000 1,060 0.5300 0.136 0.136 0.146 0.136 0.136 7,802 0.1359 -5.36%
2002-01-31 0 0.560 - 0.560 0.550 0.560 170,000 93,700 0.5512 0.144 - 0.144 0.141 0.144 663,154 0.1413 3.70%
2002-01-30 0 0.540 0.530 - - - 0 0 - 0.138 0.136 - - - 0 - 0.00%
2002-01-29 0 0.540 0.530 0.550 0.530 0.540 364,000 196,060 0.5386 0.138 0.136 0.141 0.136 0.138 1,419,930 0.1381 1.89%
2002-01-28 0 0.530 0.530 0.560 0.530 0.550 22,000 12,060 0.5482 0.136 0.136 0.144 0.136 0.141 85,820 0.1405 -1.85%
2002-01-25 0 0.540 0.530 0.560 0.540 0.540 42,000 22,680 0.5400 0.138 0.136 0.144 0.138 0.138 163,838 0.1384 0.00%
2002-01-24 0 0.540 0.530 0.550 0.500 0.540 246,000 130,220 0.5293 0.138 0.136 0.141 0.128 0.138 959,623 0.1357 0.00%
2002-01-23 0 0.540 0.500 0.550 0.540 0.540 20,000 10,800 0.5400 0.138 0.128 0.141 0.138 0.138 78,018 0.1384 0.00%
2002-01-22 0 0.540 0.500 0.560 - - 72,000 38,880 0.5400 0.138 0.128 0.144 - - 280,865 0.1384 0.00%
2002-01-21 0 0.540 0.510 0.550 0.540 0.540 160,000 86,400 0.5400 0.138 0.131 0.141 0.138 0.138 624,145 0.1384 0.00%
2002-01-18 0 0.540 0.500 0.550 0.540 0.540 30,000 16,200 0.5400 0.138 0.128 0.141 0.138 0.138 117,027 0.1384 0.00%
2002-01-17 0 0.540 0.530 0.550 0.530 0.540 384,000 204,520 0.5326 0.138 0.136 0.141 0.136 0.138 1,497,948 0.1365 1.89%
2002-01-16 0 0.530 0.530 0.550 0.530 0.550 1,380,000 736,440 0.5337 0.136 0.136 0.141 0.136 0.141 5,383,252 0.1368

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