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
2026-09-22 0 4.405 4.360 4.405 4.380 4.470 100,000 443,160 4.4316 4.405 4.360 4.405 4.380 4.470 100,000 4.4316 -1.01%
2026-09-21 0 4.450 4.400 4.450 4.380 4.510 143,750 635,882 4.4235 4.450 4.400 4.450 4.380 4.510 143,750 4.4235 1.60%
2026-09-18 0 4.380 4.340 4.460 4.380 4.380 8,000 35,040 4.3800 4.380 4.340 4.460 4.380 4.380 8,000 4.3800 -1.79%
2026-09-17 0 4.460 4.385 4.460 4.370 4.515 174,000 770,240 4.4267 4.460 4.385 4.460 4.370 4.515 174,000 4.4267 -1.22%
2026-09-16 0 4.515 4.420 4.545 4.335 4.545 284,250 1,263,115 4.4437 4.515 4.420 4.545 4.335 4.545 284,250 4.4437 3.20%
2026-09-15 0 4.375 4.365 4.600 4.360 4.390 134,000 586,450 4.3765 4.375 4.365 4.600 4.360 4.390 134,000 4.3765 -0.91%
2026-09-14 0 4.415 4.390 4.450 4.415 4.475 34,000 151,470 4.4550 4.415 4.390 4.450 4.415 4.475 34,000 4.4550 -1.34%
2026-09-11 0 4.475 4.300 4.475 4.300 4.550 369,000 1,637,100 4.4366 4.475 4.300 4.475 4.300 4.550 369,000 4.4366 3.47%
2026-09-10 0 4.325 4.325 4.375 4.310 4.375 92,000 399,978 4.3476 4.325 4.325 4.375 4.310 4.375 92,000 4.3476 -2.15%
2026-09-09 0 4.420 4.360 4.450 4.290 4.420 234,000 1,018,340 4.3519 4.420 4.360 4.450 4.290 4.420 234,000 4.3519 2.43%
2026-09-08 0 4.315 4.275 4.355 4.275 4.545 510,000 2,204,180 4.3219 4.315 4.275 4.355 4.275 4.545 510,000 4.3219 0.47%
2026-09-07 0 4.295 4.295 4.300 4.295 4.400 942,000 4,065,960 4.3163 4.295 4.295 4.300 4.295 4.400 942,000 4.3163 -2.39%
2026-09-04 0 4.400 4.395 4.400 4.390 4.590 722,000 3,184,370 4.4105 4.400 4.395 4.400 4.390 4.590 722,000 4.4105 0.00%
2026-09-03 0 4.400 4.385 4.400 4.390 4.420 424,000 1,866,070 4.4011 4.400 4.385 4.400 4.390 4.420 424,000 4.4011 0.00%
2026-09-02 0 4.400 4.400 4.460 4.360 4.430 428,000 1,883,210 4.4000 4.400 4.400 4.460 4.360 4.430 428,000 4.4000 -0.11%
2026-09-01 0 4.405 4.400 4.700 4.360 4.475 500,000 2,204,880 4.4098 4.405 4.400 4.700 4.360 4.475 500,000 4.4098 0.00%
2026-08-31 0 4.405 4.390 4.455 4.400 4.550 446,000 1,971,780 4.4210 4.405 4.390 4.455 4.400 4.550 446,000 4.4210 -2.11%
2026-08-28 0 4.500 4.500 4.520 4.480 4.555 136,000 612,970 4.5071 4.500 4.500 4.520 4.480 4.555 136,000 4.5071 1.69%
2026-08-27 0 4.425 4.425 4.495 4.420 4.500 286,000 1,273,000 4.4510 4.425 4.425 4.495 4.420 4.500 286,000 4.4510 -1.45%
2026-08-26 0 4.490 4.485 4.490 4.430 4.515 212,000 950,800 4.4849 4.490 4.485 4.490 4.430 4.515 212,000 4.4849 -0.33%
2026-08-25 0 4.505 4.505 4.650 4.505 4.580 26,000 117,920 4.5354 4.505 4.505 4.650 4.505 4.580 26,000 4.5354 -0.55%
2026-08-24 0 4.530 4.530 4.645 4.510 4.530 40,000 180,720 4.5180 4.530 4.530 4.645 4.510 4.530 40,000 4.5180 0.44%
2026-08-21 0 4.510 4.510 4.595 4.365 4.600 384,000 1,707,000 4.4453 4.510 4.510 4.595 4.365 4.600 384,000 4.4453 0.00%
2026-08-20 0 4.510 4.510 4.580 4.400 4.665 412,000 1,856,350 4.5057 4.510 4.510 4.580 4.400 4.665 412,000 4.5057 2.27%
2026-08-19 0 4.410 4.405 4.410 4.400 4.510 194,000 861,970 4.4431 4.410 4.405 4.410 4.400 4.510 194,000 4.4431 2.20%
2026-08-18 0 4.315 4.305 4.410 4.280 4.350 922,000 3,969,460 4.3053 4.315 4.305 4.410 4.280 4.350 922,000 4.3053 0.35%
2026-08-17 0 4.300 4.300 4.570 4.290 4.585 1,810,000 7,960,180 4.3979 4.300 4.300 4.570 4.290 4.585 1,810,000 4.3979 -2.38%
2026-08-14 0 4.405 4.405 4.485 4.400 4.700 1,320,000 5,933,070 4.4948 4.405 4.405 4.485 4.400 4.700 1,320,000 4.4948 -6.28%
2026-08-13 0 4.700 4.700 4.750 4.670 4.870 348,000 1,640,890 4.7152 4.700 4.700 4.750 4.670 4.870 348,000 4.7152 -2.69%
2026-08-12 0 5.040 5.005 5.070 4.995 5.070 332,000 1,671,840 5.0357 4.830 4.796 4.859 4.787 4.859 346,435 4.8258 -0.79%
2026-08-11 0 5.080 5.080 5.140 5.050 5.180 428,000 2,189,190 5.1149 4.868 4.868 4.926 4.840 4.964 446,609 4.9018 0.49%
2026-08-10 0 5.055 5.000 5.100 5.000 5.120 476,000 2,396,030 5.0337 4.844 4.792 4.887 4.792 4.907 496,696 4.8239 -1.84%
2026-08-07 0 5.150 5.100 5.180 5.090 5.190 184,000 941,510 5.1169 4.935 4.887 4.964 4.878 4.974 192,000 4.9037 0.59%
2026-08-06 0 5.120 5.100 5.120 5.120 5.205 202,000 1,043,530 5.1660 4.907 4.887 4.907 4.907 4.988 210,783 4.9507 -1.63%
2026-08-05 0 5.205 5.195 5.280 5.190 5.320 286,000 1,501,100 5.2486 4.988 4.979 5.060 4.974 5.098 298,435 5.0299 0.10%
2026-08-04 0 5.200 5.200 5.230 5.030 5.200 734,000 3,786,480 5.1587 4.983 4.983 5.012 4.820 4.983 765,913 4.9437 4.42%
2026-08-03 0 4.980 4.950 4.980 4.720 5.100 786,000 3,885,060 4.9428 4.773 4.744 4.773 4.523 4.887 820,174 4.7369 5.51%
2026-07-31 0 4.720 4.710 4.850 4.650 4.740 106,000 498,110 4.6992 4.523 4.514 4.648 4.456 4.542 110,609 4.5034 0.21%
2026-07-30 0 4.710 4.710 4.860 - - 0 0 - 4.514 4.514 4.658 - - 0 - 0.00%
2026-07-29 0 4.710 4.700 4.760 4.620 4.770 118,000 550,980 4.6693 4.514 4.504 4.562 4.427 4.571 123,130 4.4748 1.29%
2026-07-28 0 4.650 4.650 4.900 4.650 4.750 116,000 544,300 4.6922 4.456 4.456 4.696 4.456 4.552 121,043 4.4967 -1.69%
2026-07-27 0 4.730 4.730 4.900 4.730 4.900 88,000 421,920 4.7945 4.533 4.533 4.696 4.533 4.696 91,826 4.5948 -0.21%
2026-07-24 0 4.740 4.740 4.800 4.740 4.900 136,000 654,120 4.8097 4.542 4.542 4.600 4.542 4.696 141,913 4.6093 -1.86%
2026-07-23 0 4.830 4.830 4.960 4.800 4.980 174,000 856,660 4.9233 4.629 4.629 4.753 4.600 4.773 181,565 4.7182 -0.82%
2026-07-22 0 4.870 4.830 4.870 4.600 4.870 420,000 2,022,720 4.8160 4.667 4.629 4.667 4.408 4.667 438,261 4.6153 0.21%
2026-07-21 0 4.860 4.790 4.860 4.500 4.880 512,000 2,429,060 4.7443 4.658 4.590 4.658 4.313 4.677 534,261 4.5466 7.52%
2026-07-20 0 4.520 4.350 4.530 4.300 4.520 186,000 808,220 4.3453 4.332 4.169 4.341 4.121 4.332 194,087 4.1642 5.12%
2026-07-17 0 4.300 4.220 4.300 4.210 4.300 228,000 973,760 4.2709 4.121 4.044 4.121 4.035 4.121 237,913 4.0929 0.00%
2026-07-16 0 4.300 4.300 4.330 4.250 4.350 212,000 916,500 4.3231 4.121 4.121 4.150 4.073 4.169 221,217 4.1430 -0.92%
2026-07-15 0 4.340 4.300 4.330 4.300 4.370 462,000 2,000,040 4.3291 4.159 4.121 4.150 4.121 4.188 482,087 4.1487 1.17%
2026-07-14 0 4.290 4.280 4.320 4.260 4.320 110,000 471,440 4.2858 4.111 4.102 4.140 4.083 4.140 114,783 4.1072 -0.69%
2026-07-13 0 4.320 4.300 4.410 4.310 4.380 80,000 348,160 4.3520 4.140 4.121 4.226 4.130 4.198 83,478 4.1707 -1.82%
2026-07-10 0 4.400 4.370 4.450 4.370 4.470 74,000 326,520 4.4124 4.217 4.188 4.265 4.188 4.284 77,217 4.2286 0.23%
2026-07-09 0 4.390 4.370 4.500 4.390 4.500 198,000 888,000 4.4848 4.207 4.188 4.313 4.207 4.313 206,609 4.2980 -1.35%
2026-07-08 0 4.450 4.380 4.450 4.350 4.450 42,000 185,960 4.4276 4.265 4.198 4.265 4.169 4.265 43,826 4.2431 5.20%
2026-07-07 0 4.230 4.230 4.370 4.230 4.320 498,000 2,127,940 4.2730 4.054 4.054 4.188 4.054 4.140 519,652 4.0949 -2.08%
2026-07-06 0 4.320 4.300 4.380 4.200 4.380 74,000 320,580 4.3322 4.140 4.121 4.198 4.025 4.198 77,217 4.1517 -0.46%
2026-07-03 0 4.340 4.280 4.480 4.200 4.490 186,000 802,640 4.3153 4.159 4.102 4.293 4.025 4.303 194,087 4.1355 0.70%
2026-07-02 0 4.310 4.200 4.370 4.250 4.360 162,000 698,620 4.3125 4.130 4.025 4.188 4.073 4.178 169,043 4.1328 2.62%
2026-06-30 0 4.200 4.200 4.320 4.200 4.400 172,000 742,260 4.3155 4.025 4.025 4.140 4.025 4.217 179,478 4.1357 -4.55%
2026-06-29 0 4.400 4.400 4.450 4.110 4.500 174,000 749,880 4.3097 4.217 4.217 4.265 3.939 4.313 181,565 4.1301 4.51%
2026-06-26 0 4.210 4.210 4.400 4.200 4.450 230,000 994,396 4.3235 4.035 4.035 4.217 4.025 4.265 240,000 4.1433 -5.61%
2026-06-25 0 4.460 4.460 4.540 4.450 4.560 53,702 241,865 4.5038 4.274 4.274 4.351 4.265 4.370 56,037 4.3162 0.45%
2026-06-24 0 4.440 4.430 4.440 4.430 4.560 106,000 474,480 4.4762 4.255 4.245 4.255 4.245 4.370 110,609 4.2897 0.45%
2026-06-23 0 4.420 4.420 4.490 4.420 4.480 114,000 507,180 4.4489 4.236 4.236 4.303 4.236 4.293 118,957 4.2636 -1.56%
2026-06-22 0 4.490 4.410 4.450 4.400 4.490 54,000 240,640 4.4563 4.303 4.226 4.265 4.217 4.303 56,348 4.2706 -0.44%
2026-06-18 0 4.510 4.480 4.520 4.480 4.550 78,000 352,680 4.5215 4.322 4.293 4.332 4.293 4.360 81,391 4.3331 1.35%
2026-06-17 0 4.450 4.450 4.520 4.320 4.490 308,000 1,359,020 4.4124 4.265 4.265 4.332 4.140 4.303 321,391 4.2286 1.60%
2026-06-16 0 4.380 4.380 4.450 4.320 4.460 170,000 747,980 4.3999 4.198 4.198 4.265 4.140 4.274 177,391 4.2166 -1.79%
2026-06-15 0 4.460 4.460 4.520 4.430 4.490 100,000 446,460 4.4646 4.274 4.274 4.332 4.245 4.303 104,348 4.2786 3.48%
2026-06-12 0 4.310 4.310 4.390 4.200 4.360 356,000 1,527,360 4.2903 4.130 4.130 4.207 4.025 4.178 371,478 4.1116 2.13%
2026-06-11 0 4.220 4.210 4.280 4.200 4.280 86,000 363,840 4.2307 4.044 4.035 4.102 4.025 4.102 89,739 4.0544 -1.40%
2026-06-10 0 4.280 4.240 4.350 4.250 4.350 160,024 691,823 4.3232 4.102 4.063 4.169 4.073 4.169 166,982 4.1431 -1.38%
2026-06-09 0 4.340 4.330 4.340 4.300 4.460 106,000 462,740 4.3655 4.159 4.150 4.159 4.121 4.274 110,609 4.1836 -0.91%
2026-06-08 0 4.380 4.380 4.530 4.360 4.380 6,000 26,240 4.3733 4.198 4.198 4.341 4.178 4.198 6,261 4.1911 -0.45%
2026-06-05 0 4.400 4.400 4.410 4.400 4.510 230,000 1,019,500 4.4326 4.217 4.217 4.226 4.217 4.322 240,000 4.2479 -0.68%
2026-06-04 0 4.430 4.420 4.430 4.410 4.480 58,000 257,640 4.4421 4.245 4.236 4.245 4.226 4.293 60,522 4.2570 -0.67%
2026-06-03 0 4.460 4.450 4.570 4.440 4.520 292,000 1,308,440 4.4810 4.274 4.265 4.380 4.255 4.332 304,696 4.2943 -0.67%
2026-06-02 0 4.490 4.490 4.540 4.380 4.530 520,002 2,309,208 4.4408 4.303 4.303 4.351 4.198 4.341 542,611 4.2557 -0.44%
2026-06-01 0 4.510 4.510 4.550 4.460 4.590 204,000 924,520 4.5320 4.322 4.322 4.360 4.274 4.399 212,870 4.3431 -1.53%
2026-05-29 0 4.580 4.460 4.580 4.430 4.600 656,002 2,959,809 4.5119 4.389 4.274 4.389 4.245 4.408 684,524 4.3239 0.88%
2026-05-28 0 4.540 4.540 4.590 4.530 4.670 222,000 1,017,080 4.5814 4.351 4.351 4.399 4.341 4.475 231,652 4.3905 -3.81%
2026-05-27 0 4.720 4.720 4.850 4.690 4.950 276,000 1,331,840 4.8255 4.523 4.523 4.648 4.495 4.744 288,000 4.6244 -1.05%
2026-05-26 0 4.770 4.770 4.820 4.600 4.910 256,000 1,220,640 4.7681 4.571 4.571 4.619 4.408 4.705 267,130 4.5695 1.06%
2026-05-22 0 4.720 4.690 4.810 4.460 4.850 154,000 723,600 4.6987 4.523 4.495 4.610 4.274 4.648 160,696 4.5029 5.83%
2026-05-21 0 4.460 4.460 4.900 4.440 4.610 52,000 235,240 4.5238 4.274 4.274 4.696 4.255 4.418 54,261 4.3354 -3.04%
2026-05-20 0 4.600 4.600 4.650 4.500 4.650 70,000 322,640 4.6091 4.408 4.408 4.456 4.313 4.456 73,043 4.4171 1.10%
2026-05-19 0 4.550 4.550 4.740 4.440 4.440 2,000 8,880 4.4400 4.360 4.360 4.542 4.255 4.255 2,087 4.2550 2.71%
2026-05-18 0 4.430 4.430 4.600 4.410 4.520 112,000 499,840 4.4629 4.245 4.245 4.408 4.226 4.332 116,870 4.2769 -3.28%
2026-05-15 0 4.580 4.580 4.690 4.490 4.860 586,000 2,707,660 4.6206 4.389 4.389 4.495 4.303 4.658 611,478 4.4281 -2.35%
2026-05-14 0 4.690 4.700 4.730 4.680 4.830 200,000 946,800 4.7340 4.495 4.504 4.533 4.485 4.629 208,696 4.5368 -3.89%
2026-05-13 0 4.880 4.830 4.940 4.880 4.900 58,000 283,940 4.8955 4.677 4.629 4.734 4.677 4.696 60,522 4.6915 0.00%
2026-05-12 0 4.880 4.880 5.000 4.880 5.000 26,000 128,960 4.9600 4.677 4.677 4.792 4.677 4.792 27,130 4.7533 -3.17%
2026-05-11 0 5.040 4.930 5.050 4.930 5.040 114,000 567,860 4.9812 4.830 4.725 4.840 4.725 4.830 118,957 4.7737 -0.98%
2026-05-08 0 5.090 5.000 5.100 4.700 5.140 848,000 4,175,780 4.9243 4.878 4.792 4.887 4.504 4.926 884,870 4.7191 6.04%
2026-05-07 0 4.800 4.800 4.840 4.760 4.800 244,000 1,165,440 4.7764 4.600 4.600 4.638 4.562 4.600 254,609 4.5774 0.84%
2026-05-06 0 4.760 4.760 4.790 4.750 4.830 136,000 651,440 4.7900 4.562 4.562 4.590 4.552 4.629 141,913 4.5904 -1.04%
2026-05-05 0 4.810 4.810 4.840 4.810 4.880 102,000 493,880 4.8420 4.610 4.610 4.638 4.610 4.677 106,435 4.6402 -1.03%
2026-05-04 0 4.860 4.860 4.900 4.860 4.900 78,000 380,940 4.8838 4.658 4.658 4.696 4.658 4.696 81,391 4.6804 1.67%
2026-04-30 0 4.920 4.940 4.950 4.890 4.990 210,000 1,033,880 4.9232 4.581 4.599 4.609 4.553 4.646 225,548 4.5838 -1.20%
2026-04-29 0 4.980 4.980 5.020 4.910 5.070 634,000 3,165,740 4.9933 4.637 4.637 4.674 4.572 4.720 680,942 4.6491 1.01%
2026-04-28 0 4.930 4.930 4.970 4.800 4.930 364,000 1,767,960 4.8570 4.590 4.590 4.627 4.469 4.590 390,951 4.5222 2.28%
2026-04-27 0 4.820 4.820 4.880 4.820 4.880 158,000 765,920 4.8476 4.488 4.488 4.544 4.488 4.544 169,698 4.5134 -0.82%
2026-04-24 0 4.860 4.850 4.910 4.780 4.900 44,000 212,540 4.8305 4.525 4.516 4.572 4.450 4.562 47,258 4.4975 0.62%
2026-04-23 0 4.830 4.830 4.860 4.830 4.900 174,000 848,440 4.8761 4.497 4.497 4.525 4.497 4.562 186,883 4.5400 -1.43%
2026-04-22 0 4.900 4.900 4.960 4.900 4.960 50,000 246,180 4.9236 4.562 4.562 4.618 4.562 4.618 53,702 4.5842 -1.01%
2026-04-21 0 4.950 4.900 4.990 4.900 5.000 96,000 475,540 4.9535 4.609 4.562 4.646 4.562 4.655 103,108 4.6121 -1.00%
2026-04-20 0 5.000 4.930 5.000 4.850 5.000 262,000 1,294,340 4.9402 4.655 4.590 4.655 4.516 4.655 281,399 4.5997 3.09%
2026-04-17 0 4.850 4.840 4.870 4.830 4.890 66,000 320,500 4.8561 4.516 4.506 4.534 4.497 4.553 70,887 4.5213 -1.62%
2026-04-16 0 4.930 4.930 4.940 4.840 4.930 54,000 263,260 4.8752 4.590 4.590 4.599 4.506 4.590 57,998 4.5391 2.49%
2026-04-15 0 4.810 4.820 4.890 4.800 4.960 300,000 1,453,500 4.8450 4.478 4.488 4.553 4.469 4.618 322,212 4.5110 -1.64%
2026-04-14 0 4.890 4.850 4.900 4.830 4.950 302,000 1,474,540 4.8826 4.553 4.516 4.562 4.497 4.609 324,360 4.5460 -0.41%
2026-04-13 0 4.910 4.900 4.990 4.900 4.980 78,000 385,060 4.9367 4.572 4.562 4.646 4.562 4.637 83,775 4.5964 -1.01%
2026-04-10 0 4.960 4.950 5.010 4.950 5.010 244,000 1,212,360 4.9687 4.618 4.609 4.665 4.609 4.665 262,066 4.6262 -1.98%
2026-04-09 0 5.060 4.990 5.070 4.990 5.140 362,000 1,822,000 5.0331 4.711 4.646 4.720 4.646 4.786 388,803 4.6862 -0.78%
2026-04-08 0 5.100 5.060 5.100 5.050 5.250 420,000 2,153,040 5.1263 4.748 4.711 4.748 4.702 4.888 451,097 4.7729 2.82%
2026-04-02 0 4.960 4.960 5.010 4.910 5.010 250,000 1,243,300 4.9732 4.618 4.618 4.665 4.572 4.665 268,510 4.6304 0.20%
2026-04-01 0 4.950 4.950 5.020 4.950 5.130 322,000 1,609,900 4.9997 4.609 4.609 4.674 4.609 4.776 345,841 4.6550 -1.59%
2026-03-31 0 5.030 4.980 5.030 4.970 5.070 314,000 1,568,840 4.9963 4.683 4.637 4.683 4.627 4.720 337,249 4.6519 -1.18%
2026-03-30 0 5.090 5.010 5.090 4.990 5.180 242,000 1,227,400 5.0719 4.739 4.665 4.739 4.646 4.823 259,918 4.7223 -0.20%
2026-03-27 0 5.100 5.060 5.100 5.000 5.150 536,000 2,732,740 5.0984 4.748 4.711 4.748 4.655 4.795 575,686 4.7469 2.00%
2026-03-26 0 5.000 5.000 5.060 4.990 5.130 602,000 3,035,700 5.0427 4.655 4.655 4.711 4.646 4.776 646,572 4.6951 -1.57%
2026-03-25 0 5.080 5.030 5.080 5.000 5.180 654,000 3,326,640 5.0866 4.730 4.683 4.730 4.655 4.823 702,422 4.7360 -0.20%
2026-03-24 0 5.090 5.020 5.090 5.000 5.150 500,000 2,529,180 5.0584 4.739 4.674 4.739 4.655 4.795 537,020 4.7097 -0.97%
2026-03-23 0 5.140 5.030 5.150 4.980 5.370 1,412,000 7,220,230 5.1135 4.786 4.683 4.795 4.637 5.000 1,516,545 4.7610 -4.46%
2026-03-20 0 5.380 5.380 5.450 5.340 5.670 220,000 1,192,240 5.4193 5.009 5.009 5.074 4.972 5.279 236,289 5.0457 -3.06%
2026-03-19 0 5.550 5.550 5.560 5.400 5.620 600,000 3,316,430 5.5274 5.167 5.167 5.177 5.028 5.233 644,424 5.1463 -1.94%
2026-03-18 0 5.660 5.660 5.750 5.650 5.770 146,000 830,360 5.6874 5.270 5.270 5.354 5.261 5.372 156,810 5.2953 0.00%
2026-03-17 0 5.660 5.650 5.810 5.610 5.830 252,000 1,446,626 5.7406 5.270 5.261 5.409 5.223 5.428 270,658 5.3448 -1.39%
2026-03-16 0 5.740 5.730 5.740 5.610 5.850 546,000 3,142,860 5.7562 5.344 5.335 5.344 5.223 5.447 586,426 5.3593 -3.04%
2026-03-13 0 5.920 5.920 6.000 5.840 6.190 1,672,000 10,180,180 6.0886 5.512 5.512 5.586 5.437 5.763 1,795,796 5.6689 -1.50%
2026-03-12 0 6.010 6.010 6.080 5.400 6.150 3,940,000 23,526,580 5.9712 5.596 5.596 5.661 5.028 5.726 4,231,719 5.5596 12.34%
2026-03-11 0 5.350 5.340 5.400 5.320 5.430 292,000 1,563,560 5.3547 4.981 4.972 5.028 4.953 5.056 313,620 4.9855 -1.29%
2026-03-10 0 5.420 5.420 5.480 5.270 5.970 1,838,000 10,026,380 5.4550 5.046 5.046 5.102 4.907 5.558 1,974,086 5.0790 -7.98%
2026-03-09 0 5.890 5.890 5.970 5.750 6.010 816,000 4,804,880 5.8883 5.484 5.484 5.558 5.354 5.596 876,417 5.4824 -2.16%
2026-03-06 0 6.020 6.020 6.050 5.850 6.100 696,000 4,194,540 6.0266 5.605 5.605 5.633 5.447 5.679 747,532 5.6112 2.91%
2026-03-05 0 5.850 5.850 6.000 5.780 5.980 662,000 3,874,660 5.8530 5.447 5.447 5.586 5.382 5.568 711,015 5.4495 3.17%
2026-03-04 0 5.670 5.660 5.730 5.640 5.850 474,000 2,718,560 5.7354 5.279 5.270 5.335 5.251 5.447 509,095 5.3400 -2.41%
2026-03-03 0 5.810 5.810 5.870 5.750 5.960 674,000 3,948,680 5.8586 5.409 5.409 5.465 5.354 5.549 723,903 5.4547 -2.02%
2026-03-02 0 5.930 5.920 5.930 5.930 6.080 900,000 5,385,060 5.9834 5.521 5.512 5.521 5.521 5.661 966,636 5.5709 -3.10%
2026-02-27 0 6.120 6.030 6.120 6.000 6.380 610,000 3,708,720 6.0799 5.698 5.614 5.698 5.586 5.940 655,165 5.6607 -1.29%
2026-02-26 0 6.200 6.140 6.200 6.140 6.350 535,034 3,340,211 6.2430 5.773 5.717 5.773 5.717 5.912 574,648 5.8126 -1.12%
2026-02-25 0 6.270 6.270 6.300 6.150 6.400 978,000 6,165,820 6.3045 5.838 5.838 5.866 5.726 5.959 1,050,411 5.8699 1.13%
2026-02-24 0 6.200 6.200 6.230 5.930 6.250 970,000 5,968,390 6.1530 5.773 5.773 5.801 5.521 5.819 1,041,819 5.7288 2.65%
2026-02-23 0 6.040 6.040 6.120 5.940 6.190 584,000 3,553,820 6.0853 5.624 5.624 5.698 5.531 5.763 627,240 5.6658 1.68%
2026-02-20 0 5.940 5.940 6.010 5.900 6.020 868,000 5,174,400 5.9613 5.531 5.531 5.596 5.493 5.605 932,267 5.5503 -3.73%
2026-02-16 0 6.170 6.150 6.190 6.000 6.170 210,000 1,281,240 6.1011 5.745 5.726 5.763 5.586 5.745 225,548 5.6806 0.98%
2026-02-13 0 6.110 6.090 6.130 6.010 6.180 416,000 2,537,880 6.1007 5.689 5.670 5.707 5.596 5.754 446,801 5.6801 -0.81%
2026-02-12 0 6.160 6.150 6.180 6.150 6.340 438,000 2,723,990 6.2192 5.735 5.726 5.754 5.726 5.903 470,430 5.7904 -1.60%
2026-02-11 0 6.260 6.260 6.330 5.940 6.340 1,038,000 6,514,200 6.2757 5.828 5.828 5.894 5.531 5.903 1,114,854 5.8431 4.68%
2026-02-10 0 5.980 5.980 6.080 5.980 6.150 522,000 3,143,680 6.0224 5.568 5.568 5.661 5.568 5.726 560,649 5.6072 -1.97%
2026-02-09 0 6.100 6.050 6.130 6.040 6.420 1,082,000 6,777,780 6.2641 5.679 5.633 5.707 5.624 5.977 1,162,112 5.8323 0.83%
2026-02-06 0 6.050 6.000 6.050 5.790 6.090 644,000 3,869,560 6.0086 5.633 5.586 5.633 5.391 5.670 691,682 5.5944 2.37%
2026-02-05 0 5.910 5.910 5.990 5.890 6.140 517,000 3,104,230 6.0043 5.503 5.503 5.577 5.484 5.717 555,279 5.5904 -4.68%
2026-02-04 0 6.200 6.150 6.200 6.150 6.390 1,340,000 8,369,360 6.2458 5.773 5.726 5.773 5.726 5.949 1,439,214 5.8152 1.64%
2026-02-03 0 6.100 6.100 6.120 5.910 6.200 770,000 4,698,940 6.1025 5.679 5.679 5.698 5.503 5.773 827,011 5.6818 3.39%
2026-02-02 0 5.900 5.860 5.900 5.720 5.960 708,000 4,126,400 5.8282 5.493 5.456 5.493 5.326 5.549 760,421 5.4265 -2.32%
2026-01-30 0 6.040 5.990 6.050 5.850 6.100 686,000 4,090,180 5.9624 5.624 5.577 5.633 5.447 5.679 736,792 5.5513 -0.33%
2026-01-29 0 6.060 6.000 6.060 5.920 6.090 542,298 3,275,417 6.0399 5.642 5.586 5.642 5.512 5.670 582,450 5.6235 0.50%
2026-01-28 0 6.030 5.950 6.040 5.820 6.040 608,000 3,628,210 5.9675 5.614 5.540 5.624 5.419 5.624 653,017 5.5561 3.08%
2026-01-27 0 5.850 5.820 5.850 5.790 5.970 662,000 3,879,860 5.8608 5.447 5.419 5.447 5.391 5.558 711,015 5.4568 -2.50%
2026-01-26 0 6.000 5.930 6.000 5.820 6.040 624,000 3,727,240 5.9731 5.586 5.521 5.586 5.419 5.624 670,201 5.5614 2.04%
2026-01-23 0 5.880 5.860 5.930 5.650 5.950 638,000 3,734,140 5.8529 5.475 5.456 5.521 5.261 5.540 685,238 5.4494 2.26%
2026-01-22 0 5.750 5.660 5.750 5.510 5.750 398,226 2,260,578 5.6766 5.354 5.270 5.354 5.130 5.354 427,711 5.2853 3.05%
2026-01-21 0 5.580 5.510 5.580 5.480 5.600 704,000 3,898,520 5.5377 5.195 5.130 5.195 5.102 5.214 756,124 5.1559 0.00%
2026-01-20 0 5.580 5.570 5.580 5.340 5.580 390,000 2,131,200 5.4646 5.195 5.186 5.195 4.972 5.195 418,876 5.0879 3.72%
2026-01-19 0 5.380 5.380 5.420 5.330 5.400 168,000 904,320 5.3829 5.009 5.009 5.046 4.963 5.028 180,439 5.0118 -0.92%
2026-01-16 0 5.430 5.340 5.440 5.340 5.440 58,000 312,180 5.3824 5.056 4.972 5.065 4.972 5.065 62,294 5.0114 -0.18%
2026-01-15 0 5.440 5.350 5.450 5.380 5.550 158,000 861,500 5.4525 5.065 4.981 5.074 5.009 5.167 169,698 5.0767 1.12%
2026-01-14 0 5.380 5.340 5.380 5.330 5.450 120,000 645,520 5.3793 5.009 4.972 5.009 4.963 5.074 128,885 5.0085 -1.65%
2026-01-13 0 5.470 5.470 5.480 5.330 5.480 238,000 1,294,260 5.4381 5.093 5.093 5.102 4.963 5.102 255,622 5.0632 3.21%
2026-01-12 0 5.300 5.290 5.300 5.260 5.440 600,000 3,186,900 5.3115 4.935 4.925 4.935 4.897 5.065 644,424 4.9453 -2.21%
2026-01-09 0 5.420 5.420 5.450 5.400 5.550 222,000 1,213,220 5.4650 5.046 5.046 5.074 5.028 5.167 238,437 5.0882 -1.28%
2026-01-08 0 5.490 5.420 5.490 5.400 5.550 302,000 1,648,080 5.4572 5.112 5.046 5.112 5.028 5.167 324,360 5.0810 -0.36%
2026-01-07 0 5.510 5.480 5.510 5.190 5.520 1,094,000 5,891,300 5.3851 5.130 5.102 5.130 4.832 5.139 1,175,000 5.0139 6.17%
2026-01-06 0 5.190 5.190 5.200 5.130 5.210 568,000 2,936,200 5.1694 4.832 4.832 4.842 4.776 4.851 610,055 4.8130 0.58%
2026-01-05 0 5.160 5.130 5.160 5.110 5.220 364,000 1,874,160 5.1488 4.804 4.776 4.804 4.758 4.860 390,951 4.7939 -1.34%
2026-01-02 0 5.230 5.170 5.230 5.120 5.240 122,000 633,880 5.1957 4.869 4.814 4.869 4.767 4.879 131,033 4.8376 -0.19%
2025-12-31 0 5.240 5.150 5.250 5.150 5.280 66,000 344,860 5.2252 4.879 4.795 4.888 4.795 4.916 70,887 4.8649 -0.95%
2025-12-30 0 5.290 5.230 5.290 5.220 5.330 350,000 1,839,640 5.2561 4.925 4.869 4.925 4.860 4.963 375,914 4.8938 2.32%
2025-12-29 0 5.170 5.170 5.200 5.010 5.230 160,000 823,140 5.1446 4.814 4.814 4.842 4.665 4.869 171,846 4.7900 2.17%
2025-12-24 0 5.060 4.980 5.090 4.990 5.060 50,984 255,980 5.0208 4.711 4.637 4.739 4.646 4.711 54,759 4.6747 0.40%
2025-12-23 0 5.040 4.910 5.050 4.910 5.120 608,000 3,057,920 5.0295 4.693 4.572 4.702 4.572 4.767 653,017 4.6828 -2.14%
2025-12-22 0 5.150 5.150 5.200 5.150 5.250 408,000 2,117,900 5.1909 4.795 4.795 4.842 4.795 4.888 438,208 4.8331 -1.90%
2025-12-19 0 5.250 5.250 5.300 5.250 5.350 1,108,000 5,852,980 5.2825 4.888 4.888 4.935 4.888 4.981 1,190,037 4.9183 -0.57%
2025-12-18 0 5.280 5.270 5.320 5.260 5.370 522,000 2,768,200 5.3031 4.916 4.907 4.953 4.897 5.000 560,649 4.9375 0.00%
2025-12-17 0 5.280 5.280 5.330 5.270 5.320 144,000 763,280 5.3006 4.916 4.916 4.963 4.907 4.953 154,662 4.9352 -0.19%
2025-12-16 0 5.290 5.290 5.330 5.250 5.340 174,000 920,260 5.2889 4.925 4.925 4.963 4.888 4.972 186,883 4.9243 -0.56%
2025-12-15 0 5.320 5.320 5.350 5.320 5.450 236,000 1,263,840 5.3553 4.953 4.953 4.981 4.953 5.074 253,474 4.9861 -2.03%
2025-12-12 0 5.430 5.360 5.430 5.310 5.430 250,000 1,340,020 5.3601 5.056 4.991 5.056 4.944 5.056 268,510 4.9906 0.74%
2025-12-11 0 5.390 5.380 5.410 5.310 5.590 418,000 2,262,620 5.4130 5.018 5.009 5.037 4.944 5.205 448,949 5.0398 -3.23%
2025-12-10 0 5.570 5.430 5.570 5.360 5.580 220,000 1,194,420 5.4292 5.186 5.056 5.186 4.991 5.195 236,289 5.0549 3.72%
2025-12-09 0 5.370 5.260 5.370 5.270 5.520 432,000 2,324,020 5.3797 5.000 4.897 5.000 4.907 5.139 463,985 5.0088 -2.72%
2025-12-08 0 5.520 5.520 5.570 5.480 5.660 204,000 1,129,650 5.5375 5.139 5.139 5.186 5.102 5.270 219,104 5.1558 -2.65%
2025-12-05 0 5.670 5.600 5.670 5.600 5.730 286,000 1,613,176 5.6405 5.279 5.214 5.279 5.214 5.335 307,176 5.2516 0.35%
2025-12-04 0 5.650 5.580 5.680 5.530 5.690 56,000 313,590 5.5998 5.261 5.195 5.288 5.149 5.298 60,146 5.2138 -0.88%
2025-12-03 0 5.700 5.600 5.730 5.600 5.700 130,000 734,430 5.6495 5.307 5.214 5.335 5.214 5.307 139,625 5.2600 -1.04%
2025-12-02 0 5.760 5.680 5.760 5.700 5.780 54,000 310,700 5.7537 5.363 5.288 5.363 5.307 5.382 57,998 5.3571 1.05%
2025-12-01 0 5.700 5.680 5.720 5.700 5.750 102,000 583,980 5.7253 5.307 5.288 5.326 5.307 5.354 109,552 5.3306 0.35%
2025-11-28 0 5.680 5.610 5.750 5.600 5.850 398,000 2,269,080 5.7012 5.288 5.223 5.354 5.214 5.447 427,468 5.3082 -0.87%
2025-11-27 0 5.730 5.600 5.730 5.530 5.780 378,000 2,133,780 5.6449 5.335 5.214 5.335 5.149 5.382 405,987 5.2558 1.78%
2025-11-26 0 5.630 5.630 5.700 5.500 5.670 74,000 416,160 5.6238 5.242 5.242 5.307 5.121 5.279 79,479 5.2361 0.90%
2025-11-25 0 5.580 5.530 5.580 5.530 5.800 196,000 1,108,140 5.6538 5.195 5.149 5.195 5.149 5.400 210,512 5.2640 0.54%
2025-11-24 0 5.550 5.510 5.550 5.480 5.690 178,000 992,160 5.5739 5.167 5.130 5.167 5.102 5.298 191,179 5.1897 -0.36%
2025-11-21 0 5.570 5.510 5.570 5.500 5.690 550,000 3,053,820 5.5524 5.186 5.130 5.186 5.121 5.298 590,722 5.1696 -3.63%
2025-11-20 0 5.780 5.710 5.780 5.620 5.800 348,000 1,976,960 5.6809 5.382 5.316 5.382 5.233 5.400 373,766 5.2893 0.52%
2025-11-19 0 5.750 5.750 5.770 5.670 5.830 446,000 2,570,220 5.7628 5.354 5.354 5.372 5.279 5.428 479,022 5.3656 0.00%
2025-11-18 0 5.750 5.640 5.750 5.630 5.850 552,000 3,151,780 5.7097 5.354 5.251 5.354 5.242 5.447 592,870 5.3161 -0.35%
2025-11-17 0 5.770 5.750 5.770 5.680 5.990 952,000 5,551,990 5.8319 5.372 5.354 5.372 5.288 5.577 1,022,486 5.4299 -0.69%
2025-11-14 0 5.810 5.810 5.820 5.420 6.060 2,440,000 14,248,540 5.8396 5.409 5.409 5.419 5.046 5.642 2,620,659 5.4370 6.02%
2025-11-13 0 5.480 5.480 5.520 5.140 5.630 1,948,000 10,564,730 5.4234 5.102 5.102 5.139 4.786 5.242 2,092,231 5.0495 8.09%
2025-11-12 0 5.070 5.020 5.140 5.030 5.130 88,000 447,300 5.0830 4.720 4.674 4.786 4.683 4.776 94,516 4.7326 0.20%
2025-11-11 0 5.060 5.010 5.110 5.000 5.080 88,000 442,300 5.0261 4.711 4.665 4.758 4.655 4.730 94,516 4.6797 -0.20%
2025-11-10 0 5.070 5.040 5.130 4.920 5.180 312,000 1,593,140 5.1062 4.720 4.693 4.776 4.581 4.823 335,101 4.7542 2.42%
2025-11-07 0 4.950 4.900 4.970 4.950 5.050 110,000 553,720 5.0338 4.609 4.562 4.627 4.609 4.702 118,144 4.6868 -1.98%
2025-11-06 0 5.050 5.000 5.070 4.870 5.050 258,000 1,287,160 4.9890 4.702 4.655 4.720 4.534 4.702 277,102 4.6451 1.61%
2025-11-05 0 4.970 4.940 4.970 4.900 5.000 92,000 456,200 4.9587 4.627 4.599 4.627 4.562 4.655 98,812 4.6169 0.40%
2025-11-04 0 4.950 4.950 4.990 4.800 5.040 688,000 3,400,840 4.9431 4.609 4.609 4.646 4.469 4.693 738,940 4.6023 3.12%
2025-11-03 0 4.800 4.800 4.810 4.660 4.850 440,000 2,088,900 4.7475 4.469 4.469 4.478 4.339 4.516 472,578 4.4202 1.91%
2025-10-31 0 4.710 4.710 4.750 4.690 4.830 224,000 1,064,780 4.7535 4.385 4.385 4.423 4.367 4.497 240,585 4.4258 -1.26%
2025-10-30 0 4.770 4.770 4.800 4.760 4.900 76,000 366,580 4.8234 4.441 4.441 4.469 4.432 4.562 81,627 4.4909 0.42%
2025-10-28 0 4.750 4.750 4.780 4.750 4.790 66,000 314,580 4.7664 4.423 4.423 4.450 4.423 4.460 70,887 4.4378 -0.84%
2025-10-27 0 4.790 4.790 4.870 4.740 4.830 202,000 968,560 4.7949 4.460 4.460 4.534 4.413 4.497 216,956 4.4643 1.05%
2025-10-24 0 4.740 4.740 4.830 4.740 4.780 72,000 342,340 4.7547 4.413 4.413 4.497 4.413 4.450 77,331 4.4269 0.00%
2025-10-23 0 4.740 4.740 4.800 4.710 4.770 88,000 416,320 4.7309 4.413 4.413 4.469 4.385 4.441 94,516 4.4048 -0.63%
2025-10-22 0 4.770 4.770 4.830 4.770 4.790 16,000 76,500 4.7813 4.441 4.441 4.497 4.441 4.460 17,185 4.4516 -0.63%
2025-10-21 0 4.800 4.800 4.830 4.780 4.840 128,000 613,900 4.7961 4.469 4.469 4.497 4.450 4.506 137,477 4.4655 -0.83%
2025-10-20 0 4.840 4.770 4.840 4.720 4.840 96,000 456,580 4.7560 4.506 4.441 4.506 4.395 4.506 103,108 4.4282 2.11%
2025-10-17 0 4.740 4.600 4.740 4.620 4.790 316,000 1,487,540 4.7074 4.413 4.283 4.413 4.302 4.460 339,397 4.3829 -0.84%
2025-10-16 0 4.780 4.760 4.780 4.700 4.890 194,000 922,360 4.7544 4.450 4.432 4.450 4.376 4.553 208,364 4.4267 -0.42%
2025-10-15 0 4.800 4.800 4.950 4.750 4.920 124,000 593,160 4.7835 4.469 4.469 4.609 4.423 4.581 133,181 4.4538 1.05%
2025-10-14 0 4.750 4.700 4.790 4.700 4.940 360,000 1,733,150 4.8143 4.423 4.376 4.460 4.376 4.599 386,655 4.4824 -2.06%
2025-10-13 0 4.850 4.810 4.880 4.740 4.870 226,625 1,087,362 4.7981 4.516 4.478 4.544 4.413 4.534 243,404 4.4673 -2.22%
2025-10-10 0 4.960 4.960 5.000 4.950 5.070 248,000 1,241,460 5.0059 4.618 4.618 4.655 4.609 4.720 266,362 4.6608 -3.12%
2025-10-09 0 5.120 5.120 5.160 5.060 5.160 274,000 1,398,140 5.1027 4.767 4.767 4.804 4.711 4.804 294,287 4.7509 0.20%
2025-10-08 0 5.110 5.110 5.160 5.100 5.160 122,000 626,220 5.1330 4.758 4.758 4.804 4.748 4.804 131,033 4.7791 -0.97%
2025-10-06 0 5.160 5.160 5.230 5.150 5.180 120,000 620,180 5.1682 4.804 4.804 4.869 4.795 4.823 128,885 4.8119 -0.19%
2025-10-03 0 5.170 5.160 5.210 5.160 5.280 152,000 796,170 5.2380 4.814 4.804 4.851 4.804 4.916 163,254 4.8769 -2.08%
2025-10-02 0 5.280 5.280 5.310 5.200 5.340 202,000 1,063,440 5.2646 4.916 4.916 4.944 4.842 4.972 216,956 4.9016 0.76%
2025-09-30 0 5.240 5.220 5.300 5.170 5.260 168,000 877,820 5.2251 4.879 4.860 4.935 4.814 4.897 180,439 4.8649 -1.13%
2025-09-29 0 5.300 5.290 5.300 5.110 5.350 256,000 1,344,620 5.2524 4.935 4.925 4.935 4.758 4.981 274,954 4.8903 2.51%
2025-09-26 0 5.170 5.110 5.200 5.060 5.180 294,000 1,505,480 5.1207 4.814 4.758 4.842 4.711 4.823 315,768 4.7677 0.98%
2025-09-25 0 5.120 5.080 5.120 5.040 5.130 132,000 670,840 5.0821 4.767 4.730 4.767 4.693 4.776 141,773 4.7318 -0.19%
2025-09-24 0 5.130 5.100 5.150 4.980 5.130 40,000 202,700 5.0675 4.776 4.748 4.795 4.637 4.776 42,962 4.7182 1.18%
2025-09-23 0 5.070 5.050 5.080 4.930 5.180 524,000 2,649,660 5.0566 4.720 4.702 4.730 4.590 4.823 562,797 4.7080 -2.50%
2025-09-22 0 5.200 5.200 5.240 5.190 5.300 102,000 531,380 5.2096 4.842 4.842 4.879 4.832 4.935 109,552 4.8505 -1.89%
2025-09-19 0 5.300 5.210 5.310 5.180 5.310 356,000 1,876,480 5.2710 4.935 4.851 4.944 4.823 4.944 382,358 4.9076 1.92%
2025-09-18 0 5.200 5.200 5.300 5.200 5.340 154,000 808,620 5.2508 4.842 4.842 4.935 4.842 4.972 165,402 4.8888 -2.44%
2025-09-17 0 5.330 5.310 5.340 5.210 5.330 216,000 1,137,000 5.2639 4.963 4.944 4.972 4.851 4.963 231,993 4.9010 -0.19%
2025-09-16 0 5.340 5.310 5.360 5.170 5.350 434,000 2,279,980 5.2534 4.972 4.944 4.991 4.814 4.981 466,134 4.8913 2.10%
2025-09-15 0 5.230 5.230 5.380 5.230 5.390 200,000 1,061,880 5.3094 4.869 4.869 5.009 4.869 5.018 214,808 4.9434 -2.97%
2025-09-12 0 5.390 5.320 5.390 5.200 5.450 470,000 2,516,860 5.3550 5.018 4.953 5.018 4.842 5.074 504,799 4.9859 4.26%
2025-09-11 0 5.170 5.170 5.210 5.150 5.260 346,000 1,797,540 5.1952 4.814 4.814 4.851 4.795 4.897 371,618 4.8371 -2.08%
2025-09-10 0 5.280 5.260 5.300 5.250 5.330 162,000 856,440 5.2867 4.916 4.897 4.935 4.888 4.963 173,995 4.9222 0.00%
2025-09-09 0 5.280 5.250 5.280 5.200 5.310 96,000 504,600 5.2563 4.916 4.888 4.916 4.842 4.944 103,108 4.8939 -0.38%
2025-09-08 0 5.300 5.280 5.300 5.170 5.430 456,000 2,426,820 5.3220 4.935 4.916 4.935 4.814 5.056 489,762 4.9551 -1.12%
2025-09-05 0 5.360 5.300 5.360 5.100 5.380 454,000 2,417,720 5.3254 4.991 4.935 4.991 4.748 5.009 487,614 4.9583 4.89%
2025-09-04 0 5.110 5.060 5.120 5.050 5.220 386,000 1,963,320 5.0863 4.758 4.711 4.767 4.702 4.860 414,580 4.7357 -1.35%
2025-09-03 0 5.180 5.180 5.240 5.110 5.290 584,000 3,044,240 5.2127 4.823 4.823 4.879 4.758 4.925 627,240 4.8534 0.97%
2025-09-02 0 5.130 5.100 5.200 5.130 5.200 264,000 1,360,060 5.1517 4.776 4.748 4.842 4.776 4.842 283,547 4.7966 -2.10%
2025-09-01 0 5.240 5.210 5.250 5.210 5.260 234,000 1,225,760 5.2383 4.879 4.851 4.888 4.851 4.897 251,325 4.8772 -0.19%
2025-08-29 0 5.250 5.250 5.340 5.200 5.400 378,000 1,997,400 5.2841 4.888 4.888 4.972 4.842 5.028 405,987 4.9199 -0.76%
2025-08-28 0 5.290 5.250 5.300 5.150 5.300 316,000 1,651,800 5.2272 4.925 4.888 4.935 4.795 4.935 339,397 4.8669 -1.67%
2025-08-27 0 5.380 5.320 5.380 5.320 5.550 276,000 1,507,920 5.4635 5.009 4.953 5.009 4.953 5.167 296,435 5.0868 -2.71%
2025-08-26 0 5.530 5.480 5.530 5.480 5.570 256,000 1,413,420 5.5212 5.149 5.102 5.149 5.102 5.186 274,954 5.1406 1.10%
2025-08-25 0 5.470 5.470 5.490 5.260 5.500 432,000 2,338,400 5.4130 5.093 5.093 5.112 4.897 5.121 463,985 5.0398 3.60%
2025-08-22 0 5.280 5.280 5.310 5.140 5.370 630,000 3,315,720 5.2630 4.916 4.916 4.944 4.786 5.000 676,645 4.9002 -1.31%
2025-08-21 0 5.350 5.350 5.360 5.350 5.650 996,000 5,485,620 5.5077 4.981 4.981 4.991 4.981 5.261 1,069,744 5.1280 -0.37%
2025-08-20 0 5.370 5.360 5.390 4.990 5.400 1,578,000 8,181,160 5.1845 5.000 4.991 5.018 4.646 5.028 1,694,836 4.8271 5.29%
2025-08-19 0 5.100 5.050 5.100 5.000 5.250 862,000 4,391,100 5.0941 4.748 4.702 4.748 4.655 4.888 925,823 4.7429 -1.45%
2025-08-18 0 5.370 5.340 5.370 5.230 5.370 640,000 3,396,560 5.3071 4.818 4.791 4.818 4.693 4.818 713,287 4.7618 3.47%
2025-08-15 0 5.190 5.190 5.220 5.080 5.250 718,000 3,715,980 5.1755 4.657 4.657 4.684 4.558 4.711 800,219 4.6437 1.76%
2025-08-14 0 5.100 5.080 5.110 5.040 5.200 554,000 2,840,400 5.1271 4.576 4.558 4.585 4.522 4.666 617,439 4.6003 -0.78%
2025-08-13 0 5.140 5.130 5.140 5.030 5.250 732,929 3,786,357 5.1661 4.612 4.603 4.612 4.513 4.711 816,858 4.6353 2.59%
2025-08-12 0 5.010 5.010 5.020 4.940 5.040 436,000 2,183,120 5.0072 4.495 4.495 4.504 4.432 4.522 485,927 4.4927 0.40%
2025-08-11 0 4.990 4.980 4.990 4.890 5.000 698,000 3,453,620 4.9479 4.477 4.468 4.477 4.388 4.486 777,929 4.4395 2.89%
2025-08-08 0 4.850 4.850 4.900 4.760 4.950 1,126,000 5,474,960 4.8623 4.352 4.352 4.397 4.271 4.441 1,254,940 4.3627 1.25%
2025-08-07 0 4.790 4.790 4.800 4.310 4.870 1,578,000 7,402,220 4.6909 4.298 4.298 4.307 3.867 4.370 1,758,699 4.2089 11.14%
2025-08-06 0 4.310 4.250 4.320 4.220 4.400 448,000 1,922,100 4.2904 3.867 3.813 3.876 3.786 3.948 499,301 3.8496 -1.60%
2025-08-05 0 4.380 4.320 4.380 4.260 4.540 722,000 3,184,220 4.4103 3.930 3.876 3.930 3.822 4.074 804,677 3.9571 -1.13%
2025-08-04 0 4.430 4.400 4.440 4.220 4.490 1,506,000 6,624,500 4.3987 3.975 3.948 3.984 3.786 4.029 1,678,454 3.9468 6.24%
2025-08-01 0 4.170 4.150 4.180 4.130 4.210 490,000 2,047,560 4.1787 3.742 3.724 3.751 3.706 3.777 546,111 3.7494 0.48%
2025-07-31 0 4.150 4.150 4.190 4.120 4.160 274,000 1,134,100 4.1391 3.724 3.724 3.759 3.697 3.733 305,376 3.7138 -1.89%
2025-07-30 0 4.230 4.170 4.230 4.160 4.240 504,000 2,105,460 4.1775 3.795 3.742 3.795 3.733 3.804 561,714 3.7483 0.00%
2025-07-29 0 4.230 4.220 4.320 4.200 4.310 250,000 1,063,700 4.2548 3.795 3.786 3.876 3.768 3.867 278,628 3.8176 -1.86%
2025-07-28 0 4.310 4.310 4.420 4.310 4.440 114,000 497,760 4.3663 3.867 3.867 3.966 3.867 3.984 127,054 3.9177 -2.71%
2025-07-25 0 4.430 4.420 4.460 4.300 4.480 70,000 309,960 4.4280 3.975 3.966 4.002 3.858 4.020 78,016 3.9730 -0.89%
2025-07-24 0 4.470 4.420 4.480 4.390 4.480 208,000 928,200 4.4625 4.011 3.966 4.020 3.939 4.020 231,818 4.0040 1.82%
2025-07-23 0 4.390 4.310 4.400 4.340 4.400 232,000 1,016,620 4.3820 3.939 3.867 3.948 3.894 3.948 258,567 3.9318 1.15%
2025-07-22 0 4.340 4.330 4.380 4.270 4.390 164,000 712,540 4.3448 3.894 3.885 3.930 3.831 3.939 182,780 3.8984 1.17%
2025-07-21 0 4.290 4.280 4.300 4.230 4.290 158,000 674,120 4.2666 3.849 3.840 3.858 3.795 3.849 176,093 3.8282 -1.61%
2025-07-18 0 4.360 4.270 4.370 4.260 4.360 88,000 376,340 4.2766 3.912 3.831 3.921 3.822 3.912 98,077 3.8372 -0.23%
2025-07-17 0 4.370 4.340 4.370 4.260 4.370 108,000 464,080 4.2970 3.921 3.894 3.921 3.822 3.921 120,367 3.8555 1.16%
2025-07-16 0 4.320 4.300 4.320 4.300 4.400 132,000 576,000 4.3636 3.876 3.858 3.876 3.858 3.948 147,116 3.9153 -2.26%
2025-07-15 0 4.420 4.400 4.450 4.310 4.450 520,000 2,283,820 4.3920 3.966 3.948 3.993 3.867 3.993 579,546 3.9407 2.31%
2025-07-14 0 4.320 4.310 4.320 4.020 4.380 1,728,000 7,386,220 4.2744 3.876 3.867 3.876 3.607 3.930 1,925,876 3.8353 9.37%
2025-07-11 0 3.950 3.950 3.980 3.950 4.030 444,000 1,756,620 3.9564 3.544 3.544 3.571 3.544 3.616 494,843 3.5499 0.51%
2025-07-10 0 3.930 3.930 3.990 3.920 3.990 340,000 1,338,660 3.9372 3.526 3.526 3.580 3.517 3.580 378,934 3.5327 -0.25%
2025-07-09 0 3.940 3.940 3.950 3.930 3.940 56,000 220,500 3.9375 3.535 3.535 3.544 3.526 3.535 62,413 3.5329 1.03%
2025-07-08 0 3.900 3.900 3.960 3.900 3.910 80,000 312,300 3.9038 3.499 3.499 3.553 3.499 3.508 89,161 3.5027 0.00%
2025-07-07 0 3.900 3.870 3.900 3.900 3.950 324,000 1,267,300 3.9114 3.499 3.472 3.499 3.499 3.544 361,102 3.5095 0.00%
2025-07-04 0 3.900 3.890 3.920 3.890 3.940 42,000 163,580 3.8948 3.499 3.490 3.517 3.490 3.535 46,809 3.4946 -1.76%
2025-07-03 0 3.970 3.850 3.960 3.900 3.980 92,000 363,060 3.9463 3.562 3.454 3.553 3.499 3.571 102,535 3.5408 1.02%
2025-07-02 0 3.930 3.900 3.930 3.760 3.980 568,000 2,227,740 3.9221 3.526 3.499 3.526 3.374 3.571 633,043 3.5191 4.24%
2025-06-30 0 3.770 3.750 3.790 3.770 3.860 178,000 682,140 3.8322 3.383 3.365 3.401 3.383 3.463 198,383 3.4385 -0.53%
2025-06-27 0 3.790 3.780 3.800 3.780 3.790 24,000 91,400 3.8083 3.401 3.392 3.410 3.392 3.401 26,748 3.4170 -0.79%
2025-06-26 0 3.820 3.780 3.820 3.780 3.850 54,000 206,040 3.8156 3.428 3.392 3.428 3.392 3.454 60,184 3.4235 0.00%
2025-06-25 0 3.820 3.800 3.820 3.770 3.820 152,000 574,720 3.7811 3.428 3.410 3.428 3.383 3.428 169,406 3.3926 1.60%
2025-06-24 0 3.760 3.750 3.780 3.750 3.780 194,000 728,720 3.7563 3.374 3.365 3.392 3.365 3.392 216,215 3.3703 0.53%
2025-06-23 0 3.740 3.740 3.750 3.690 3.740 332,000 1,234,420 3.7181 3.356 3.356 3.365 3.311 3.356 370,018 3.3361 1.08%
2025-06-20 0 3.700 3.690 3.700 3.670 3.700 198,000 731,840 3.6962 3.320 3.311 3.320 3.293 3.320 220,673 3.3164 0.82%
2025-06-19 0 3.670 3.660 3.680 3.660 3.700 116,000 427,260 3.6833 3.293 3.284 3.302 3.284 3.320 129,283 3.3048 -0.81%
2025-06-18 0 3.700 3.690 3.700 3.680 3.700 290,000 1,072,400 3.6979 3.320 3.311 3.320 3.302 3.320 323,208 3.3180 0.54%
2025-06-17 0 3.680 3.680 3.690 3.660 3.700 84,000 309,360 3.6829 3.302 3.302 3.311 3.284 3.320 93,619 3.3045 0.55%
2025-06-16 0 3.660 3.660 3.680 3.620 3.680 430,000 1,575,360 3.6636 3.284 3.284 3.302 3.248 3.302 479,240 3.2872 1.10%
2025-06-13 0 3.620 3.620 3.640 3.620 3.650 172,000 624,940 3.6334 3.248 3.248 3.266 3.248 3.275 191,696 3.2601 -0.82%
2025-06-12 0 3.650 3.640 3.650 3.630 3.650 240,000 873,820 3.6409 3.275 3.266 3.275 3.257 3.275 267,483 3.2668 0.00%
2025-06-11 0 3.650 3.640 3.660 3.630 3.650 486,000 1,771,160 3.6444 3.275 3.266 3.284 3.257 3.275 541,653 3.2699 0.00%
2025-06-10 0 3.650 3.640 3.650 3.630 3.670 186,000 678,320 3.6469 3.275 3.266 3.275 3.257 3.293 207,299 3.2722 0.00%
2025-06-09 0 3.650 3.650 3.680 3.610 3.680 772,000 2,812,140 3.6427 3.275 3.275 3.302 3.239 3.302 860,403 3.2684 1.11%
2025-06-06 0 3.610 3.610 3.620 3.610 3.620 88,000 318,140 3.6152 3.239 3.239 3.248 3.239 3.248 98,077 3.2438 -0.28%
2025-06-05 0 3.620 3.610 3.620 3.600 3.630 258,000 934,700 3.6229 3.248 3.239 3.248 3.230 3.257 287,544 3.2506 0.00%
2025-06-04 0 3.620 3.600 3.620 3.590 3.620 90,000 324,820 3.6091 3.248 3.230 3.248 3.221 3.248 100,306 3.2383 0.56%
2025-06-03 0 3.600 3.600 3.630 3.560 3.650 266,000 961,000 3.6128 3.230 3.230 3.257 3.194 3.275 296,460 3.2416 0.56%
2025-06-02 0 3.580 3.580 3.610 3.570 3.640 18,000 65,060 3.6144 3.212 3.212 3.239 3.203 3.266 20,061 3.2431 -1.65%
2025-05-30 0 3.640 3.600 3.650 3.570 3.650 398,000 1,434,460 3.6042 3.266 3.230 3.275 3.203 3.275 443,576 3.2339 -0.27%
2025-05-29 0 3.650 3.640 3.650 3.600 3.660 166,000 603,140 3.6334 3.275 3.266 3.275 3.230 3.284 185,009 3.2601 1.39%
2025-05-28 0 3.600 3.590 3.620 3.590 3.600 76,000 273,360 3.5968 3.230 3.221 3.248 3.221 3.230 84,703 3.2273 1.12%
2025-05-27 0 3.560 3.560 3.580 3.560 3.580 286,000 1,021,040 3.5701 3.194 3.194 3.212 3.194 3.212 318,750 3.2033 0.28%
2025-05-26 0 3.550 3.550 3.590 3.550 3.560 48,000 170,620 3.5546 3.185 3.185 3.221 3.185 3.194 53,497 3.1894 0.28%
2025-05-23 0 3.540 3.540 3.550 3.540 3.570 22,000 78,140 3.5518 3.176 3.176 3.185 3.176 3.203 24,519 3.1869 -0.28%
2025-05-22 0 3.550 3.540 3.590 3.550 3.550 18,000 63,900 3.5500 3.185 3.176 3.221 3.185 3.185 20,061 3.1853 -1.11%
2025-05-21 0 3.590 3.510 3.590 3.500 3.600 54,000 191,940 3.5544 3.221 3.149 3.221 3.140 3.230 60,184 3.1892 0.84%
2025-05-20 0 3.560 3.530 3.560 3.500 3.560 150,000 528,200 3.5213 3.194 3.167 3.194 3.140 3.194 167,177 3.1595 0.56%
2025-05-19 0 3.540 3.520 3.550 3.540 3.590 128,000 454,540 3.5511 3.176 3.158 3.185 3.176 3.221 142,657 3.1862 0.28%
2025-05-16 0 3.530 3.500 3.560 3.460 3.550 126,000 445,560 3.5362 3.167 3.140 3.194 3.104 3.185 140,428 3.1729 0.28%
2025-05-15 0 3.520 3.510 3.550 3.480 3.620 90,000 316,660 3.5184 3.158 3.149 3.185 3.122 3.248 100,306 3.1569 1.73%
2025-05-14 0 3.460 3.450 3.520 3.450 3.500 254,000 881,240 3.4694 3.104 3.096 3.158 3.096 3.140 283,086 3.1130 0.87%
2025-05-13 0 3.430 3.430 3.540 3.410 3.500 128,000 444,280 3.4709 3.078 3.078 3.176 3.060 3.140 142,657 3.1143 -0.87%
2025-05-12 0 3.460 3.450 3.470 3.420 3.470 140,000 482,600 3.4471 3.104 3.096 3.113 3.069 3.113 156,032 3.0930 0.29%
2025-05-09 0 3.600 3.590 3.600 3.530 3.600 152,000 545,160 3.5866 3.096 3.087 3.096 3.035 3.096 176,771 3.0840 0.84%
2025-05-08 0 3.570 3.560 3.580 3.550 3.650 128,000 460,120 3.5947 3.070 3.061 3.078 3.053 3.139 148,860 3.0910 0.00%
2025-05-07 0 3.570 3.570 3.630 3.550 3.590 108,000 386,140 3.5754 3.070 3.070 3.121 3.053 3.087 125,601 3.0743 0.85%
2025-05-06 0 3.540 3.530 3.540 3.500 3.540 658,000 2,319,760 3.5255 3.044 3.035 3.044 3.010 3.044 765,233 3.0314 1.14%
2025-05-02 0 3.500 3.480 3.500 3.410 3.600 226,000 795,760 3.5211 3.010 2.992 3.010 2.932 3.096 262,831 3.0277 0.29%
2025-04-30 0 3.490 3.490 3.500 3.490 3.600 406,000 1,433,740 3.5314 3.001 3.001 3.010 3.001 3.096 472,165 3.0365 -3.06%
2025-04-29 0 3.600 3.590 3.600 3.560 3.630 428,000 1,536,840 3.5907 3.096 3.087 3.096 3.061 3.121 497,751 3.0876 -0.55%
2025-04-28 0 3.620 3.620 3.630 3.620 3.630 12,000 43,480 3.6233 3.113 3.113 3.121 3.113 3.121 13,956 3.1156 -0.28%
2025-04-25 0 3.630 3.620 3.650 3.600 3.650 144,000 520,880 3.6172 3.121 3.113 3.139 3.096 3.139 167,467 3.1103 0.28%
2025-04-24 0 3.620 3.620 3.690 3.600 3.620 24,000 86,540 3.6058 3.113 3.113 3.173 3.096 3.113 27,911 3.1005 -2.16%
2025-04-23 0 3.700 3.620 3.700 3.500 3.740 348,000 1,256,260 3.6099 3.182 3.113 3.182 3.010 3.216 404,713 3.1041 6.02%
2025-04-22 0 3.490 3.490 3.540 3.460 3.530 1,048,000 3,664,180 3.4964 3.001 3.001 3.044 2.975 3.035 1,218,791 3.0064 -1.69%
2025-04-17 0 3.550 3.550 3.600 3.500 3.560 454,000 1,598,460 3.5208 3.053 3.053 3.096 3.010 3.061 527,988 3.0275 -0.28%
2025-04-16 0 3.560 3.560 3.660 3.560 3.570 36,000 128,260 3.5628 3.061 3.061 3.147 3.061 3.070 41,867 3.0635 -0.56%
2025-04-15 0 3.580 3.580 3.630 3.550 3.610 216,000 771,660 3.5725 3.078 3.078 3.121 3.053 3.104 251,201 3.0719 -1.38%
2025-04-14 0 3.630 3.600 3.740 3.550 3.630 438,000 1,568,040 3.5800 3.121 3.096 3.216 3.053 3.121 509,380 3.0783 1.68%
2025-04-11 0 3.570 3.540 3.620 3.550 3.590 50,000 178,940 3.5788 3.070 3.044 3.113 3.053 3.087 58,148 3.0773 -0.28%
2025-04-10 0 3.580 3.580 3.630 3.580 3.680 158,000 570,720 3.6122 3.078 3.078 3.121 3.078 3.164 183,749 3.1060 1.13%
2025-04-09 0 3.540 3.520 3.550 3.460 3.540 132,000 463,700 3.5129 3.044 3.027 3.053 2.975 3.044 153,512 3.0206 -1.67%
2025-04-08 0 3.600 3.500 3.600 3.480 3.680 244,000 867,600 3.5557 3.096 3.010 3.096 2.992 3.164 283,764 3.0575 4.05%
2025-04-07 0 3.460 3.450 3.460 3.450 3.860 424,000 1,547,080 3.6488 2.975 2.967 2.975 2.967 3.319 493,099 3.1375 -11.73%
2025-04-03 0 3.920 3.890 3.950 3.870 3.920 113,999 443,676 3.8919 3.371 3.345 3.396 3.328 3.371 132,577 3.3465 -0.25%
2025-04-02 0 3.930 3.900 3.930 3.900 3.930 168,000 657,340 3.9127 3.379 3.353 3.379 3.353 3.379 195,379 3.3644 0.77%
2025-04-01 0 3.900 3.880 3.900 3.870 3.930 372,000 1,452,560 3.9047 3.353 3.336 3.353 3.328 3.379 432,624 3.3576 -1.02%
2025-03-31 0 3.940 3.940 3.960 3.930 4.000 204,000 809,280 3.9671 3.388 3.388 3.405 3.379 3.439 237,246 3.4111 -0.76%
2025-03-28 0 3.970 3.930 3.990 3.970 4.020 144,000 574,860 3.9921 3.414 3.379 3.431 3.414 3.457 167,467 3.4327 -0.25%
2025-03-27 0 3.980 3.970 4.000 3.970 4.000 194,000 773,840 3.9889 3.422 3.414 3.439 3.414 3.439 225,616 3.4299 0.00%
2025-03-26 0 3.980 3.980 3.990 3.970 4.000 140,000 557,680 3.9834 3.422 3.422 3.431 3.414 3.439 162,816 3.4252 1.02%
2025-03-25 0 3.940 3.930 3.940 3.860 3.950 100,000 392,340 3.9234 3.388 3.379 3.388 3.319 3.396 116,297 3.3736 0.51%
2025-03-24 0 3.920 3.910 3.930 3.880 3.960 358,000 1,404,020 3.9218 3.371 3.362 3.379 3.336 3.405 416,343 3.3723 -1.51%
2025-03-21 0 3.980 3.970 3.980 3.960 4.000 454,000 1,805,060 3.9759 3.422 3.414 3.422 3.405 3.439 527,988 3.4188 -0.75%
2025-03-20 0 4.010 3.980 4.010 4.000 4.040 128,000 513,620 4.0127 3.448 3.422 3.448 3.439 3.474 148,860 3.4504 0.25%
2025-03-19 0 4.000 4.000 4.040 3.960 4.010 624,000 2,475,460 3.9671 3.439 3.439 3.474 3.405 3.448 725,692 3.4112 0.25%
2025-03-18 0 3.990 3.950 3.990 3.950 4.020 521,225 2,074,046 3.9792 3.431 3.396 3.431 3.396 3.457 606,168 3.4216 0.00%
2025-03-17 0 3.990 3.960 3.990 3.960 4.000 582,000 2,314,460 3.9767 3.431 3.405 3.431 3.405 3.439 676,848 3.4195 0.76%
2025-03-14 0 3.960 3.960 4.000 3.960 4.080 1,068,000 4,264,300 3.9928 3.405 3.405 3.439 3.405 3.508 1,242,050 3.4333 -1.98%
2025-03-13 0 4.040 4.040 4.090 4.010 4.060 300,000 1,213,960 4.0465 3.474 3.474 3.517 3.448 3.491 348,891 3.4795 -0.25%
2025-03-12 0 4.050 4.000 4.050 3.990 4.050 204,000 817,340 4.0066 3.482 3.439 3.482 3.431 3.482 237,246 3.4451 1.25%
2025-03-11 0 4.000 3.990 4.000 3.980 4.020 274,000 1,096,360 4.0013 3.439 3.431 3.439 3.422 3.457 318,653 3.4406 -0.74%
2025-03-10 0 4.030 4.020 4.050 4.000 4.060 168,000 674,880 4.0171 3.465 3.457 3.482 3.439 3.491 195,379 3.4542 -0.74%
2025-03-07 0 4.060 4.040 4.060 4.030 4.080 404,000 1,636,800 4.0515 3.491 3.474 3.491 3.465 3.508 469,839 3.4837 0.00%
2025-03-06 0 4.060 4.050 4.060 3.910 4.300 2,012,000 8,124,360 4.0380 3.491 3.482 3.491 3.362 3.697 2,339,893 3.4721 -3.33%
2025-03-05 0 4.200 4.200 4.250 4.140 4.200 332,000 1,382,520 4.1642 3.611 3.611 3.654 3.560 3.611 386,106 3.5807 0.72%
2025-03-04 0 4.170 4.140 4.170 4.130 4.220 152,000 635,080 4.1782 3.586 3.560 3.586 3.551 3.629 176,771 3.5927 -1.88%
2025-03-03 0 4.250 4.240 4.250 4.240 4.270 402,000 1,708,760 4.2506 3.654 3.646 3.654 3.646 3.672 467,513 3.6550 1.19%
2025-02-28 0 4.200 4.200 4.230 4.160 4.260 406,000 1,713,580 4.2206 3.611 3.611 3.637 3.577 3.663 472,165 3.6292 0.72%
2025-02-27 0 4.170 4.170 4.210 4.150 4.280 618,000 2,597,860 4.2037 3.586 3.586 3.620 3.568 3.680 718,715 3.6146 0.48%
2025-02-26 0 4.150 4.120 4.160 4.060 4.160 324,000 1,337,060 4.1267 3.568 3.543 3.577 3.491 3.577 376,802 3.5484 2.22%
2025-02-25 0 4.060 4.060 4.120 4.050 4.140 249,000 1,022,210 4.1053 3.491 3.491 3.543 3.482 3.560 289,579 3.5300 -2.17%
2025-02-24 0 4.150 4.150 4.180 4.150 4.290 339,000 1,428,140 4.2128 3.568 3.568 3.594 3.568 3.689 394,246 3.6225 -0.95%
2025-02-21 0 4.190 4.150 4.200 3.980 4.190 678,000 2,772,480 4.0892 3.603 3.568 3.611 3.422 3.603 788,493 3.5162 5.28%
2025-02-20 0 3.980 3.980 4.000 3.960 4.070 460,000 1,845,560 4.0121 3.422 3.422 3.439 3.405 3.500 534,966 3.4499 -2.21%
2025-02-19 0 4.070 4.050 4.070 3.950 4.070 632,000 2,555,060 4.0428 3.500 3.482 3.500 3.396 3.500 734,996 3.4763 1.75%
2025-02-18 0 4.000 3.960 4.000 3.940 4.000 182,000 722,380 3.9691 3.439 3.405 3.439 3.388 3.439 211,660 3.4129 0.25%
2025-02-17 0 3.990 3.970 3.990 3.970 4.010 126,000 502,180 3.9856 3.431 3.414 3.431 3.414 3.448 146,534 3.4271 -0.99%
2025-02-14 0 4.030 4.010 4.030 4.000 4.030 165,905 665,763 4.0129 3.465 3.448 3.465 3.439 3.465 192,942 3.4506 0.75%
2025-02-13 0 4.000 4.000 4.020 3.980 4.040 236,000 944,660 4.0028 3.439 3.439 3.457 3.422 3.474 274,461 3.4419 0.50%
2025-02-12 0 3.980 3.960 3.980 3.940 4.000 272,000 1,077,940 3.9630 3.422 3.405 3.422 3.388 3.439 316,327 3.4077 0.25%
2025-02-11 0 3.970 3.970 3.990 3.970 4.040 202,000 807,100 3.9955 3.414 3.414 3.431 3.414 3.474 234,920 3.4356 -1.73%
2025-02-10 0 4.040 4.020 4.040 4.010 4.050 210,000 848,998 4.0428 3.474 3.457 3.474 3.448 3.482 244,223 3.4763 -0.25%
2025-02-07 0 4.050 4.010 4.050 4.000 4.050 146,000 588,620 4.0316 3.482 3.448 3.482 3.439 3.482 169,793 3.4667 1.25%
2025-02-06 0 4.000 3.980 4.000 4.000 4.070 408,000 1,648,660 4.0408 3.439 3.422 3.439 3.439 3.500 474,491 3.4746 0.25%
2025-02-05 0 3.990 3.980 4.050 3.980 4.050 212,000 853,780 4.0273 3.431 3.422 3.482 3.422 3.482 246,549 3.4629 -0.99%
2025-02-04 0 4.030 3.970 4.030 3.970 4.030 144,000 574,800 3.9917 3.465 3.414 3.465 3.414 3.465 167,467 3.4323 1.77%
2025-02-03 0 3.960 3.960 4.040 3.950 4.040 380,000 1,518,880 3.9971 3.405 3.405 3.474 3.396 3.474 441,928 3.4369 -1.49%
2025-01-28 0 4.020 3.960 4.020 3.920 4.030 396,000 1,566,500 3.9558 3.457 3.405 3.457 3.371 3.465 460,536 3.4015 2.55%
2025-01-27 0 3.920 3.920 3.930 3.850 3.950 1,420,000 5,536,680 3.8991 3.371 3.371 3.379 3.310 3.396 1,651,415 3.3527 2.08%
2025-01-24 0 3.840 3.830 3.840 3.800 3.920 816,000 3,156,140 3.8678 3.302 3.293 3.302 3.268 3.371 948,982 3.3258 2.40%
2025-01-23 0 3.750 3.740 3.780 3.740 3.780 194,000 727,820 3.7516 3.225 3.216 3.250 3.216 3.250 225,616 3.2259 -0.79%
2025-01-22 0 3.780 3.770 3.810 3.660 3.810 66,000 246,540 3.7355 3.250 3.242 3.276 3.147 3.276 76,756 3.2120 2.16%
2025-01-21 0 3.700 3.700 3.710 3.700 3.760 486,000 1,814,700 3.7340 3.182 3.182 3.190 3.182 3.233 565,203 3.2107 -1.33%
2025-01-20 0 3.750 3.730 3.780 3.710 3.780 294,000 1,105,300 3.7595 3.225 3.207 3.250 3.190 3.250 341,913 3.2327 -0.79%
2025-01-17 0 3.780 3.760 3.780 3.780 3.780 22,000 83,160 3.7800 3.250 3.233 3.250 3.250 3.250 25,585 3.2503 -0.26%
2025-01-16 0 3.790 3.760 3.790 3.750 3.800 42,000 158,980 3.7852 3.259 3.233 3.259 3.225 3.268 48,845 3.2548 1.07%
2025-01-15 0 3.750 3.750 3.790 3.720 3.810 32,000 121,120 3.7850 3.225 3.225 3.259 3.199 3.276 37,215 3.2546 -0.79%
2025-01-14 0 3.780 3.780 3.820 3.700 3.800 197,910 747,087 3.7749 3.250 3.250 3.285 3.182 3.268 230,163 3.2459 2.16%
2025-01-13 0 3.700 3.660 3.710 3.630 3.800 236,000 868,920 3.6819 3.182 3.147 3.190 3.121 3.268 274,461 3.1659 -1.86%
2025-01-10 0 3.770 3.710 3.840 - - 0 0 - 3.242 3.190 3.302 - - 0 - 0.00%
2025-01-09 0 3.770 3.700 3.840 - - 0 0 - 3.242 3.182 3.302 - - 0 - 0.00%
2025-01-08 0 3.770 3.710 3.800 3.770 3.840 24,000 91,180 3.7992 3.242 3.190 3.268 3.242 3.302 27,911 3.2668 0.00%
2025-01-07 0 3.770 3.720 3.780 3.690 3.840 30,000 113,060 3.7687 3.242 3.199 3.250 3.173 3.302 34,889 3.2406 -0.79%
2025-01-06 0 3.800 3.800 3.850 3.750 3.840 368,000 1,397,400 3.7973 3.268 3.268 3.310 3.225 3.302 427,972 3.2652 1.33%
2025-01-03 0 3.750 3.750 3.780 3.720 3.780 136,000 509,220 3.7443 3.225 3.225 3.250 3.199 3.250 158,164 3.2196 1.35%
2025-01-02 0 3.700 3.700 3.780 3.690 3.700 30,000 110,980 3.6993 3.182 3.182 3.250 3.173 3.182 34,889 3.1809 -0.80%
2024-12-31 0 3.730 3.730 3.790 - - 0 0 - 3.207 3.207 3.259 - - 0 - 0.54%
2024-12-30 0 3.710 3.710 3.750 3.700 3.750 38,000 141,980 3.7363 3.190 3.190 3.225 3.182 3.225 44,193 3.2127 -0.54%
2024-12-27 0 3.730 3.710 3.750 3.690 3.730 44,000 163,080 3.7064 3.207 3.190 3.225 3.173 3.207 51,171 3.1870 0.27%
2024-12-24 0 3.720 3.720 3.820 3.670 3.860 172,000 633,980 3.6859 3.199 3.199 3.285 3.156 3.319 200,031 3.1694 1.36%
2024-12-23 0 3.670 3.660 3.800 3.660 3.880 154,000 582,500 3.7825 3.156 3.147 3.268 3.147 3.336 179,097 3.2524 0.00%
2024-12-20 0 3.670 3.670 3.690 3.660 3.680 239,142 878,139 3.6720 3.156 3.156 3.173 3.147 3.164 278,115 3.1575 0.00%
2024-12-19 0 3.670 3.670 3.730 3.670 3.680 54,000 198,500 3.6759 3.156 3.156 3.207 3.156 3.164 62,800 3.1608 -1.61%
2024-12-18 0 3.730 3.730 3.740 3.730 3.740 106,000 396,180 3.7375 3.207 3.207 3.216 3.207 3.216 123,275 3.2138 0.27%
2024-12-17 0 3.720 3.720 3.780 3.710 3.770 52,000 195,400 3.7577 3.199 3.199 3.250 3.190 3.242 60,474 3.2311 -1.85%
2024-12-16 0 3.790 3.730 3.790 - - 0 0 - 3.259 3.207 3.259 - - 0 - 0.00%
2024-12-13 0 3.790 3.750 3.830 3.790 3.790 10,000 37,900 3.7900 3.259 3.225 3.293 3.259 3.259 11,630 3.2589 0.00%
2024-12-12 0 3.790 3.790 3.860 3.790 3.790 102,000 386,580 3.7900 3.259 3.259 3.319 3.259 3.259 118,623 3.2589 0.00%
2024-12-11 0 3.790 3.790 3.820 3.760 3.780 78,000 294,160 3.7713 3.259 3.259 3.285 3.233 3.250 90,712 3.2428 0.80%
2024-12-10 0 3.760 3.750 3.760 3.720 3.760 72,000 269,660 3.7453 3.233 3.225 3.233 3.199 3.233 83,734 3.2204 1.90%
2024-12-09 0 3.690 3.690 3.720 3.650 3.700 154,000 565,960 3.6751 3.173 3.173 3.199 3.139 3.182 179,097 3.1601 0.82%
2024-12-06 0 3.660 3.660 3.690 3.650 3.690 12,000 44,200 3.6833 3.147 3.147 3.173 3.139 3.173 13,956 3.1672 -0.81%
2024-12-05 0 3.690 3.660 3.700 3.690 3.690 10,000 36,960 3.6960 3.173 3.147 3.182 3.173 3.173 11,630 3.1781 -0.27%
2024-12-04 0 3.700 3.650 3.750 3.650 3.700 30,000 110,280 3.6760 3.182 3.139 3.225 3.139 3.182 34,889 3.1609 1.09%
2024-12-03 0 3.660 3.640 3.660 - - 0 0 - 3.147 3.130 3.147 - - 0 - 0.00%
2024-12-02 0 3.660 3.660 3.670 3.660 3.670 52,000 190,460 3.6627 3.147 3.147 3.156 3.147 3.156 60,474 3.1494 0.27%
2024-11-29 0 3.650 3.640 3.700 3.650 3.650 4,000 14,600 3.6500 3.139 3.130 3.182 3.139 3.139 4,652 3.1385 -1.35%
2024-11-28 0 3.700 3.640 3.710 3.680 3.710 26,000 95,940 3.6900 3.182 3.130 3.190 3.164 3.190 30,237 3.1729 0.27%
2024-11-27 0 3.690 3.690 3.720 - - 0 0 - 3.173 3.173 3.199 - - 0 - 0.27%
2024-11-26 0 3.680 3.680 3.730 3.660 3.670 28,000 102,500 3.6607 3.164 3.164 3.207 3.147 3.156 32,563 3.1477 0.27%
2024-11-25 0 3.670 3.660 3.700 3.670 3.670 10,000 36,700 3.6700 3.156 3.147 3.182 3.156 3.156 11,630 3.1557 0.27%
2024-11-22 0 3.660 3.650 3.660 3.660 3.670 22,000 80,540 3.6609 3.147 3.139 3.147 3.147 3.156 25,585 3.1479 -0.81%
2024-11-21 0 3.690 3.670 3.750 3.660 3.690 22,000 80,820 3.6736 3.173 3.156 3.225 3.147 3.173 25,585 3.1588 0.00%
2024-11-20 0 3.690 3.650 3.720 3.670 3.690 26,000 95,900 3.6885 3.173 3.139 3.199 3.156 3.173 30,237 3.1716 0.54%
2024-11-19 0 3.670 3.670 3.690 3.660 3.700 8,000 29,520 3.6900 3.156 3.156 3.173 3.147 3.182 9,304 3.1729 -1.34%
2024-11-18 0 3.720 3.650 3.740 3.650 3.740 50,000 184,720 3.6944 3.199 3.139 3.216 3.139 3.216 58,148 3.1767 0.27%
2024-11-15 0 3.710 3.610 3.710 - - 0 0 - 3.190 3.104 3.190 - - 0 - -0.27%
2024-11-14 0 3.720 3.690 3.790 3.720 3.850 104,000 400,040 3.8465 3.199 3.173 3.259 3.199 3.310 120,949 3.3075 0.81%
2024-11-13 0 3.690 3.630 3.760 3.630 3.690 64,000 235,120 3.6738 3.173 3.121 3.233 3.121 3.173 74,430 3.1589 0.00%
2024-11-12 0 3.690 3.690 3.800 3.650 3.700 20,000 73,760 3.6880 3.173 3.173 3.268 3.139 3.182 23,259 3.1712 -4.40%
2024-11-11 0 3.860 3.710 3.860 - - 0 0 - 3.319 3.190 3.319 - - 0 - -1.53%
2024-11-08 0 3.920 3.700 3.920 3.700 3.920 22,000 82,400 3.7455 3.371 3.182 3.371 3.182 3.371 25,585 3.2206 4.81%
2024-11-07 0 3.740 3.740 3.920 3.700 3.750 30,000 112,040 3.7347 3.216 3.216 3.371 3.182 3.225 34,889 3.2113 0.54%
2024-11-06 0 3.720 3.720 3.850 3.720 3.760 20,000 75,040 3.7520 3.199 3.199 3.310 3.199 3.233 23,259 3.2262 -1.06%
2024-11-05 0 3.760 3.760 3.850 - - 0 0 - 3.233 3.233 3.310 - - 0 - 0.53%
2024-11-04 0 3.740 3.740 3.850 3.700 3.740 14,000 52,060 3.7186 3.216 3.216 3.310 3.182 3.216 16,282 3.1975 0.00%
2024-11-01 0 3.740 3.730 3.850 3.730 3.740 10,000 37,360 3.7360 3.216 3.207 3.310 3.207 3.216 11,630 3.2125 0.27%
2024-10-31 0 3.730 3.710 3.850 3.730 3.730 4,000 14,920 3.7300 3.207 3.190 3.310 3.207 3.207 4,652 3.2073 -0.27%
2024-10-30 0 3.740 3.740 3.920 3.740 3.780 86,000 324,120 3.7688 3.216 3.216 3.371 3.216 3.250 100,015 3.2407 -1.06%
2024-10-29 0 3.780 3.780 3.810 3.740 3.780 34,000 127,320 3.7447 3.250 3.250 3.276 3.216 3.250 39,541 3.2200 -0.79%
2024-10-28 0 3.810 3.810 3.890 - - 0 0 - 3.276 3.276 3.345 - - 0 - 0.00%
2024-10-25 0 3.810 3.810 3.870 3.810 3.820 52,000 198,180 3.8112 3.276 3.276 3.328 3.276 3.285 60,474 3.2771 0.79%
2024-10-24 0 3.780 3.780 3.830 3.770 3.780 20,000 75,500 3.7750 3.250 3.250 3.293 3.242 3.250 23,259 3.2460 -2.58%
2024-10-23 0 3.880 3.760 3.880 3.700 3.890 120,000 452,860 3.7738 3.336 3.233 3.336 3.182 3.345 139,556 3.2450 0.78%
2024-10-22 0 3.850 3.830 3.850 3.850 3.850 2,000 7,700 3.8500 3.310 3.293 3.310 3.310 3.310 2,326 3.3105 0.52%
2024-10-21 0 3.830 3.810 3.870 3.830 3.830 24,000 91,920 3.8300 3.293 3.276 3.328 3.293 3.293 27,911 3.2933 1.32%
2024-10-18 0 3.780 3.780 3.800 3.630 3.800 232,000 866,160 3.7334 3.250 3.250 3.268 3.121 3.268 269,809 3.2103 -2.07%
2024-10-17 0 3.860 3.800 3.850 3.710 3.880 374,000 1,419,680 3.7959 3.319 3.268 3.310 3.190 3.336 434,950 3.2640 -0.52%
2024-10-16 0 3.880 3.880 3.910 3.880 3.920 72,000 280,780 3.8997 3.336 3.336 3.362 3.336 3.371 83,734 3.3532 -0.51%
2024-10-15 0 3.900 3.840 3.980 3.780 3.900 736,000 2,800,420 3.8049 3.353 3.302 3.422 3.250 3.353 855,945 3.2717 2.63%
2024-10-14 0 3.800 3.800 3.830 3.800 3.890 70,000 270,340 3.8620 3.268 3.268 3.293 3.268 3.345 81,408 3.3208 -2.06%
2024-10-10 0 3.880 3.890 3.900 3.750 3.900 134,000 512,820 3.8270 3.336 3.345 3.353 3.225 3.353 155,838 3.2907 0.00%
2024-10-09 0 3.880 3.810 3.900 3.800 3.930 56,000 215,080 3.8407 3.336 3.276 3.353 3.268 3.379 65,126 3.3025 -1.52%
2024-10-08 0 3.940 3.940 3.980 3.900 4.150 248,000 996,720 4.0190 3.388 3.388 3.422 3.353 3.568 288,416 3.4558 -2.72%
2024-10-07 0 4.050 4.050 4.070 3.760 4.050 254,000 995,420 3.9190 3.482 3.482 3.500 3.233 3.482 295,394 3.3698 7.71%
2024-10-04 0 3.760 3.720 3.780 3.700 3.810 258,000 972,000 3.7674 3.233 3.199 3.250 3.182 3.276 300,046 3.2395 -1.31%
2024-10-03 0 3.810 3.800 3.810 3.770 3.870 116,000 441,920 3.8097 3.276 3.268 3.276 3.242 3.328 134,904 3.2758 -0.52%
2024-10-02 0 3.830 3.830 3.890 3.770 3.900 188,000 724,760 3.8551 3.293 3.293 3.345 3.242 3.353 218,638 3.3149 2.13%
2024-09-30 0 3.750 3.750 3.770 3.700 3.780 236,000 887,580 3.7609 3.225 3.225 3.242 3.182 3.250 274,461 3.2339 1.90%
2024-09-27 0 3.680 3.650 3.680 3.580 3.690 182,000 664,220 3.6496 3.164 3.139 3.164 3.078 3.173 211,660 3.1381 3.66%
2024-09-26 0 3.550 3.500 3.670 3.550 3.620 78,000 280,840 3.6005 3.053 3.010 3.156 3.053 3.113 90,712 3.0960 1.43%
2024-09-25 0 3.500 3.500 3.650 3.500 3.650 82,000 294,000 3.5854 3.010 3.010 3.139 3.010 3.139 95,363 3.0829 -1.69%
2024-09-24 0 3.560 3.530 3.590 3.500 3.600 200,000 711,260 3.5563 3.061 3.035 3.087 3.010 3.096 232,594 3.0580 3.19%
2024-09-23 0 3.450 3.410 3.450 3.380 3.450 276,000 945,200 3.4246 2.967 2.932 2.967 2.906 2.967 320,979 2.9447 2.37%
2024-09-20 0 3.370 3.370 3.380 3.340 3.370 126,000 424,460 3.3687 2.898 2.898 2.906 2.872 2.898 146,534 2.8967 0.00%
2024-09-19 0 3.370 3.360 3.370 3.360 3.370 268,000 902,960 3.3693 2.898 2.889 2.898 2.889 2.898 311,676 2.8971 0.60%
2024-09-17 0 3.350 3.350 3.480 3.350 3.350 22,000 73,700 3.3500 2.881 2.881 2.992 2.881 2.881 25,585 2.8806 0.00%
2024-09-16 0 3.350 3.340 3.400 3.340 3.350 46,000 153,760 3.3426 2.881 2.872 2.924 2.872 2.881 53,497 2.8742 0.60%
2024-09-13 0 3.330 3.330 3.490 - - 0 0 - 2.863 2.863 3.001 - - 0 - 0.30%
2024-09-12 0 3.320 3.320 3.500 3.310 3.440 116,000 392,360 3.3824 2.855 2.855 3.010 2.846 2.958 134,904 2.9084 -3.77%
2024-09-11 0 3.450 3.450 3.500 3.450 3.470 28,000 97,080 3.4671 2.967 2.967 3.010 2.967 2.984 32,563 2.9813 -1.43%
2024-09-10 0 3.500 3.500 3.520 3.480 3.500 18,000 62,860 3.4922 3.010 3.010 3.027 2.992 3.010 20,933 3.0029 0.00%
2024-09-09 0 3.500 3.480 3.520 3.500 3.500 40,000 140,000 3.5000 3.010 2.992 3.027 3.010 3.010 46,519 3.0095 -0.28%
2024-09-05 0 3.510 3.510 3.550 3.500 3.510 8,000 28,040 3.5050 3.018 3.018 3.053 3.010 3.018 9,304 3.0138 0.29%
2024-09-04 0 3.500 3.490 3.500 - - 0 0 - 3.010 3.001 3.010 - - 0 - 0.00%
2024-09-03 0 3.500 3.490 3.630 3.480 3.540 48,000 168,380 3.5079 3.010 3.001 3.121 2.992 3.044 55,822 3.0163 -1.13%
2024-09-02 0 3.540 3.540 3.650 3.540 3.540 20,000 70,800 3.5400 3.044 3.044 3.139 3.044 3.044 23,259 3.0439 -1.67%
2024-08-30 0 3.600 3.600 3.660 3.600 3.600 34,000 122,400 3.6000 3.096 3.096 3.147 3.096 3.096 39,541 3.0955 0.28%
2024-08-29 0 3.590 3.590 3.640 3.590 3.600 46,000 165,200 3.5913 3.087 3.087 3.130 3.087 3.096 53,497 3.0880 1.13%
2024-08-28 0 3.550 3.550 3.590 3.540 3.540 2,020 7,150 3.5396 3.053 3.053 3.087 3.044 3.044 2,349 3.0436 0.57%
2024-08-27 0 3.530 3.520 3.600 3.500 3.600 90,000 318,740 3.5416 3.035 3.027 3.096 3.010 3.096 104,667 3.0453 -3.02%
2024-08-26 0 3.640 3.640 3.680 - - 0 0 - 3.130 3.130 3.164 - - 0 - 0.28%
2024-08-23 0 3.630 3.630 3.680 3.620 3.640 108,000 392,180 3.6313 3.121 3.121 3.164 3.113 3.130 125,601 3.1224 -0.27%
2024-08-22 0 3.640 3.640 3.680 3.630 3.640 6,000 21,840 3.6400 3.130 3.130 3.164 3.121 3.130 6,978 3.1299 -0.82%
2024-08-21 0 3.670 3.670 3.760 3.600 3.670 50,000 183,360 3.6672 3.156 3.156 3.233 3.096 3.156 58,148 3.1533 -0.81%
2024-08-20 0 3.700 3.690 3.790 3.690 3.700 6,000 22,160 3.6933 3.182 3.173 3.259 3.173 3.182 6,978 3.1758 0.27%
2024-08-19 0 3.690 3.690 3.760 3.690 3.690 2,000 7,380 3.6900 3.173 3.173 3.233 3.173 3.173 2,326 3.1729 -0.27%
2024-08-16 0 3.700 3.670 3.720 3.700 3.700 4,000 14,800 3.7000 3.182 3.156 3.199 3.182 3.182 4,652 3.1815 0.82%
2024-08-15 0 3.670 3.670 3.680 3.660 3.670 70,000 256,600 3.6657 3.156 3.156 3.164 3.147 3.156 81,408 3.1520 0.27%
2024-08-14 0 3.660 3.660 3.700 3.660 3.820 68,000 257,960 3.7935 3.147 3.147 3.182 3.147 3.285 79,082 3.2619 -0.81%
2024-08-13 0 3.830 3.820 3.840 3.800 3.830 66,000 251,700 3.8136 3.173 3.165 3.181 3.148 3.173 79,668 3.1594 0.52%
2024-08-12 0 3.810 3.810 3.830 3.760 3.810 6,000 22,660 3.7767 3.156 3.156 3.173 3.115 3.156 7,243 3.1287 1.06%
2024-08-09 0 3.770 3.770 3.810 3.750 3.820 106,000 402,580 3.7979 3.123 3.123 3.156 3.107 3.165 127,952 3.1463 0.27%
2024-08-08 0 3.760 3.660 3.750 3.750 3.800 40,000 151,120 3.7780 3.115 3.032 3.107 3.107 3.148 48,284 3.1298 2.73%
2024-08-07 0 3.660 3.660 3.800 3.660 3.660 30,000 109,800 3.6600 3.032 3.032 3.148 3.032 3.032 36,213 3.0321 0.83%
2024-08-06 0 3.630 3.630 3.810 3.610 3.700 94,000 344,600 3.6660 3.007 3.007 3.156 2.991 3.065 113,467 3.0370 -0.27%
2024-08-05 0 3.640 3.630 3.680 3.620 3.800 190,000 709,880 3.7362 3.016 3.007 3.049 2.999 3.148 229,347 3.0952 -5.21%
2024-08-02 0 3.840 3.800 3.840 - - 0 0 - 3.181 3.148 3.181 - - 0 - -0.52%
2024-08-01 0 3.860 3.820 3.860 3.750 3.860 280,000 1,065,380 3.8049 3.198 3.165 3.198 3.107 3.198 337,986 3.1521 2.66%
2024-07-31 0 3.760 3.730 3.760 3.780 3.800 16,000 60,760 3.7975 3.115 3.090 3.115 3.131 3.148 19,313 3.1460 1.08%
2024-07-30 0 3.720 3.720 3.800 3.710 3.760 22,000 82,300 3.7409 3.082 3.082 3.148 3.074 3.115 26,556 3.0991 -1.33%
2024-07-29 0 3.770 3.770 3.800 3.760 3.760 16,000 60,160 3.7600 3.123 3.123 3.148 3.115 3.115 19,313 3.1149 0.27%
2024-07-26 0 3.760 3.730 3.800 3.760 3.780 72,000 271,720 3.7739 3.115 3.090 3.148 3.115 3.131 86,911 3.1264 -1.05%
2024-07-25 0 3.800 3.760 3.800 3.780 3.800 96,000 364,040 3.7921 3.148 3.115 3.148 3.131 3.148 115,881 3.1415 0.00%
2024-07-24 0 3.800 3.800 3.820 3.780 3.820 128,000 486,880 3.8038 3.148 3.148 3.165 3.131 3.165 154,508 3.1512 -0.26%
2024-07-23 0 3.810 3.770 3.810 3.760 3.810 48,000 180,700 3.7646 3.156 3.123 3.156 3.115 3.156 57,940 3.1187 0.79%
2024-07-22 0 3.780 3.780 3.800 3.780 3.800 30,000 113,800 3.7933 3.131 3.131 3.148 3.131 3.148 36,213 3.1425 -0.53%
2024-07-19 0 3.800 3.800 3.820 3.780 3.800 74,000 280,940 3.7965 3.148 3.148 3.165 3.131 3.148 89,325 3.1452 -0.26%
2024-07-18 0 3.810 3.810 3.820 3.780 3.810 84,000 318,980 3.7974 3.156 3.156 3.165 3.131 3.156 101,396 3.1459 0.00%
2024-07-17 0 3.810 3.760 3.810 3.770 3.830 184,000 697,840 3.7926 3.156 3.115 3.156 3.123 3.173 222,105 3.1419 0.79%
2024-07-16 0 3.780 3.770 3.790 3.700 3.820 516,000 1,948,040 3.7753 3.131 3.123 3.140 3.065 3.165 622,859 3.1276 0.27%
2024-07-15 0 3.770 3.710 3.770 3.770 3.770 10,000 37,700 3.7700 3.123 3.074 3.123 3.123 3.123 12,071 3.1232 0.00%
2024-07-12 0 3.770 3.710 3.940 - - 0 0 - 3.123 3.074 3.264 - - 0 - 0.00%
2024-07-11 0 3.770 3.700 3.970 3.700 3.800 258,000 980,180 3.7991 3.123 3.065 3.289 3.065 3.148 311,430 3.1474 1.89%
2024-07-10 0 3.700 3.670 3.700 3.670 3.800 112,000 414,060 3.6970 3.065 3.040 3.065 3.040 3.148 135,194 3.0627 -2.63%
2024-07-09 0 3.800 3.700 3.800 3.640 3.800 62,000 232,180 3.7448 3.148 3.065 3.148 3.016 3.148 74,840 3.1024 2.43%
2024-07-08 0 3.710 3.650 3.750 3.620 3.860 508,000 1,910,420 3.7607 3.074 3.024 3.107 2.999 3.198 613,203 3.1155 -4.13%
2024-07-05 0 3.870 3.850 3.900 3.870 3.900 24,000 93,180 3.8825 3.206 3.189 3.231 3.206 3.231 28,970 3.2164 -0.77%
2024-07-04 0 3.900 3.870 3.980 3.880 3.900 22,000 85,760 3.8982 3.231 3.206 3.297 3.214 3.231 26,556 3.2294 0.00%
2024-07-03 0 3.900 3.880 3.900 3.870 3.900 70,000 272,520 3.8931 3.231 3.214 3.231 3.206 3.231 84,496 3.2252 0.00%
2024-07-02 0 3.900 3.860 3.980 3.860 3.900 24,000 93,440 3.8933 3.231 3.198 3.297 3.198 3.231 28,970 3.2254 0.26%
2024-06-28 0 3.890 3.860 3.930 - - 0 0 - 3.223 3.198 3.256 - - 0 - 0.00%
2024-06-27 0 3.890 3.870 3.910 3.850 3.910 66,000 257,120 3.8958 3.223 3.206 3.239 3.189 3.239 79,668 3.2274 1.04%
2024-06-26 0 3.850 3.850 3.920 3.850 3.910 104,000 401,040 3.8562 3.189 3.189 3.247 3.189 3.239 125,538 3.1946 -1.53%
2024-06-25 0 3.910 3.840 4.020 3.890 3.920 88,000 343,180 3.8998 3.239 3.181 3.330 3.223 3.247 106,224 3.2307 -0.26%
2024-06-24 0 3.920 3.910 4.050 3.910 3.920 22,000 86,060 3.9118 3.247 3.239 3.355 3.239 3.247 26,556 3.2407 0.00%
2024-06-21 0 3.920 3.920 3.960 3.910 3.920 120,000 469,620 3.9135 3.247 3.247 3.281 3.239 3.247 144,851 3.2421 -0.76%
2024-06-20 0 3.950 3.910 3.950 - - 2,000 7,820 3.9100 3.272 3.239 3.272 - - 2,414 3.2392 0.00%
2024-06-19 0 3.950 3.920 3.960 3.880 3.950 256,000 999,880 3.9058 3.272 3.247 3.281 3.214 3.272 309,016 3.2357 1.80%
2024-06-18 0 3.880 3.880 3.890 3.870 3.880 50,000 193,620 3.8724 3.214 3.214 3.223 3.206 3.214 60,355 3.2080 0.78%
2024-06-17 0 3.850 3.850 3.890 3.850 3.910 116,000 450,140 3.8805 3.189 3.189 3.223 3.189 3.239 140,023 3.2148 -1.53%
2024-06-14 0 3.910 3.910 3.920 3.900 3.920 146,000 569,740 3.9023 3.239 3.239 3.247 3.231 3.247 176,235 3.2328 -0.26%
2024-06-13 0 3.920 3.920 3.930 3.900 3.940 26,000 101,740 3.9131 3.247 3.247 3.256 3.231 3.264 31,384 3.2417 0.26%
2024-06-12 0 3.910 3.900 3.950 3.890 3.910 106,000 413,460 3.9006 3.239 3.231 3.272 3.223 3.239 127,952 3.2314 0.00%
2024-06-11 0 3.910 3.900 3.980 3.900 3.910 68,000 265,260 3.9009 3.239 3.231 3.297 3.231 3.239 82,082 3.2316 -0.51%
2024-06-07 0 3.930 3.910 3.980 3.900 3.950 136,000 531,680 3.9094 3.256 3.239 3.297 3.231 3.272 164,165 3.2387 0.51%
2024-06-06 0 3.910 3.880 3.930 3.890 3.930 110,000 429,940 3.9085 3.239 3.214 3.256 3.223 3.256 132,780 3.2380 2.09%
2024-06-05 0 3.830 3.830 3.900 3.830 3.840 16,000 61,300 3.8313 3.173 3.173 3.231 3.173 3.181 19,313 3.1740 -2.54%
2024-06-04 0 3.930 3.830 3.930 - - 0 0 - 3.256 3.173 3.256 - - 0 - 0.00%
2024-06-03 0 3.930 3.830 3.970 3.930 3.930 10,000 39,300 3.9300 3.256 3.173 3.289 3.256 3.256 12,071 3.2558 0.00%
2024-05-31 0 3.930 3.890 3.930 - - 0 0 - 3.256 3.223 3.256 - - 0 - -0.25%
2024-05-30 0 3.940 3.850 3.980 3.890 3.940 142,000 553,720 3.8994 3.264 3.189 3.297 3.223 3.264 171,407 3.2304 1.55%
2024-05-29 0 3.880 3.880 3.980 3.880 3.880 24,000 93,120 3.8800 3.214 3.214 3.297 3.214 3.214 28,970 3.2143 -1.27%
2024-05-28 0 3.930 3.930 4.000 3.900 3.940 64,000 250,940 3.9209 3.256 3.256 3.314 3.231 3.264 77,254 3.2483 -1.26%
2024-05-27 0 3.980 3.980 4.000 3.850 4.000 58,000 225,040 3.8800 3.297 3.297 3.314 3.189 3.314 70,011 3.2143 1.79%
2024-05-24 0 3.910 3.910 3.960 3.840 3.900 34,000 132,040 3.8835 3.239 3.239 3.281 3.181 3.231 41,041 3.2173 0.26%
2024-05-23 0 3.900 3.830 3.900 3.850 4.090 118,000 461,860 3.9141 3.231 3.173 3.231 3.189 3.388 142,437 3.2426 -0.26%
2024-05-22 0 3.910 3.900 3.960 3.880 4.080 110,000 435,420 3.9584 3.239 3.231 3.281 3.214 3.380 132,780 3.2793 -5.10%
2024-05-21 0 4.120 4.090 4.160 4.060 4.140 106,000 435,620 4.1096 3.413 3.388 3.446 3.363 3.430 127,952 3.4046 -0.48%
2024-05-20 0 4.140 4.130 4.140 3.970 4.140 182,000 735,820 4.0430 3.430 3.421 3.430 3.289 3.430 219,691 3.3493 4.55%
2024-05-17 0 3.960 3.940 3.970 3.820 3.960 88,000 341,580 3.8816 3.281 3.264 3.289 3.165 3.281 106,224 3.2157 1.54%
2024-05-16 0 3.900 3.900 3.920 3.760 3.900 150,000 581,040 3.8736 3.231 3.231 3.247 3.115 3.231 181,064 3.2090 3.72%
2024-05-14 0 3.760 3.750 3.760 3.760 3.760 8,000 30,080 3.7600 3.115 3.107 3.115 3.115 3.115 9,657 3.1149 0.00%
2024-05-13 0 3.760 3.770 3.800 3.700 3.780 190,000 711,180 3.7431 3.115 3.123 3.148 3.065 3.131 229,347 3.1009 2.17%
2024-05-10 0 3.820 3.800 3.820 3.720 3.850 110,000 416,100 3.7827 3.049 3.033 3.049 2.969 3.073 137,832 3.0189 2.96%
2024-05-09 0 3.710 3.700 3.750 3.700 3.750 78,000 290,040 3.7185 2.961 2.953 2.993 2.953 2.993 97,735 2.9676 0.00%
2024-05-08 0 3.710 3.700 3.720 3.700 3.710 96,000 355,200 3.7000 2.961 2.953 2.969 2.953 2.961 120,289 2.9529 0.27%
2024-05-07 0 3.700 3.650 3.700 3.540 3.700 144,000 517,580 3.5943 2.953 2.913 2.953 2.825 2.953 180,434 2.8685 2.21%
2024-05-06 0 3.620 3.600 3.620 3.560 3.680 122,000 439,800 3.6049 2.889 2.873 2.889 2.841 2.937 152,868 2.8770 3.43%
2024-05-03 0 3.500 3.430 3.540 3.400 3.500 140,000 479,060 3.4219 2.793 2.737 2.825 2.713 2.793 175,422 2.7309 4.79%
2024-05-02 0 3.340 3.340 3.400 3.320 3.400 218,000 729,980 3.3485 2.666 2.666 2.713 2.650 2.713 273,157 2.6724 -0.30%
2024-04-30 0 3.350 3.350 3.370 3.370 3.450 234,000 792,480 3.3867 2.674 2.674 2.690 2.690 2.753 293,205 2.7028 -4.01%
2024-04-29 0 3.490 3.480 3.490 3.350 3.550 126,000 436,000 3.4603 2.785 2.777 2.785 2.674 2.833 157,880 2.7616 5.76%
2024-04-26 0 3.300 3.290 3.330 3.250 3.310 116,000 382,660 3.2988 2.634 2.626 2.658 2.594 2.642 145,350 2.6327 0.30%
2024-04-25 0 3.290 3.290 3.300 3.250 3.310 44,000 144,360 3.2809 2.626 2.626 2.634 2.594 2.642 55,133 2.6184 1.86%
2024-04-24 0 3.230 3.230 3.240 3.230 3.230 10,031 32,400 3.2300 2.578 2.578 2.586 2.578 2.578 12,569 2.5778 0.00%
2024-04-23 0 3.230 3.200 3.240 3.200 3.230 60,000 192,140 3.2023 2.578 2.554 2.586 2.554 2.578 75,181 2.5557 1.89%
2024-04-22 0 3.170 3.170 3.240 3.170 3.170 2,000 6,340 3.1700 2.530 2.530 2.586 2.530 2.530 2,506 2.5299 0.32%
2024-04-19 0 3.160 3.160 3.200 3.160 3.200 32,000 101,280 3.1650 2.522 2.522 2.554 2.522 2.554 40,096 2.5259 -0.32%
2024-04-18 0 3.170 3.170 3.240 3.170 3.170 4,000 12,680 3.1700 2.530 2.530 2.586 2.530 2.530 5,012 2.5299 0.32%
2024-04-17 0 3.160 3.160 3.220 3.140 3.140 12,000 37,680 3.1400 2.522 2.522 2.570 2.506 2.506 15,036 2.5060 0.64%
2024-04-16 0 3.140 3.140 3.200 3.140 3.230 274,000 877,100 3.2011 2.506 2.506 2.554 2.506 2.578 343,326 2.5547 -1.57%
2024-04-15 0 3.190 3.190 3.200 3.130 3.190 6,000 18,940 3.1567 2.546 2.546 2.554 2.498 2.546 7,518 2.5193 1.59%
2024-04-12 0 3.140 3.130 3.210 3.140 3.200 110,000 349,460 3.1769 2.506 2.498 2.562 2.506 2.554 137,832 2.5354 -0.32%
2024-04-11 0 3.150 3.150 3.320 3.140 3.240 36,000 114,660 3.1850 2.514 2.514 2.650 2.506 2.586 45,109 2.5419 -0.32%
2024-04-10 0 3.160 3.160 3.280 3.140 3.250 120,000 382,100 3.1842 2.522 2.522 2.618 2.506 2.594 150,362 2.5412 -1.25%
2024-04-09 0 3.200 3.200 3.240 3.130 3.260 14,000 44,380 3.1700 2.554 2.554 2.586 2.498 2.602 17,542 2.5299 -2.14%
2024-04-08 0 3.270 3.190 3.270 3.190 3.280 50,000 160,120 3.2024 2.610 2.546 2.610 2.546 2.618 62,651 2.5558 2.83%
2024-04-05 0 3.180 3.180 3.250 3.180 3.250 20,000 63,740 3.1870 2.538 2.538 2.594 2.538 2.594 25,060 2.5435 0.63%
2024-04-03 0 3.160 3.140 3.250 3.100 3.280 74,000 232,520 3.1422 2.522 2.506 2.594 2.474 2.618 92,723 2.5077 0.64%
2024-04-02 0 3.140 3.140 3.230 3.130 3.220 260,000 817,920 3.1458 2.506 2.506 2.578 2.498 2.570 325,784 2.5106 -2.79%
2024-03-28 0 3.230 3.160 3.250 3.100 3.270 148,000 467,820 3.1609 2.578 2.522 2.594 2.474 2.610 185,446 2.5227 -0.31%
2024-03-27 0 3.240 3.170 3.240 3.180 3.280 94,000 302,580 3.2189 2.586 2.530 2.586 2.538 2.618 117,783 2.5690 -3.57%
2024-03-26 0 3.360 3.260 3.360 3.250 3.400 14,000 46,980 3.3557 2.682 2.602 2.682 2.594 2.713 17,542 2.6781 2.75%
2024-03-25 0 3.270 3.270 3.350 3.260 3.410 112,000 369,460 3.2988 2.610 2.610 2.674 2.602 2.721 140,338 2.6327 -4.11%
2024-03-22 0 3.410 3.410 3.440 3.310 3.440 40,000 133,720 3.3430 2.721 2.721 2.745 2.642 2.745 50,121 2.6680 -0.58%
2024-03-21 0 3.430 3.360 3.430 3.310 3.430 92,000 311,920 3.3904 2.737 2.682 2.737 2.642 2.737 115,277 2.7058 1.18%
2024-03-20 0 3.390 3.240 3.400 3.240 3.400 44,000 148,260 3.3695 2.705 2.586 2.713 2.586 2.713 55,133 2.6892 0.00%
2024-03-19 0 3.390 3.350 3.400 3.360 3.490 168,000 571,120 3.3995 2.705 2.674 2.713 2.682 2.785 210,506 2.7131 3.67%
2024-03-18 0 3.270 3.270 3.450 3.260 3.380 154,000 513,800 3.3364 2.610 2.610 2.753 2.602 2.697 192,964 2.6627 -2.39%
2024-03-15 0 3.350 3.310 3.350 3.320 3.450 64,000 215,300 3.3641 2.674 2.642 2.674 2.650 2.753 80,193 2.6848 0.00%
2024-03-14 0 3.350 3.210 3.350 3.210 3.350 142,000 462,160 3.2546 2.674 2.562 2.674 2.562 2.674 177,928 2.5975 2.45%
2024-03-13 0 3.270 3.230 3.270 3.150 3.270 242,000 782,680 3.2342 2.610 2.578 2.610 2.514 2.610 303,229 2.5811 3.81%
2024-03-12 0 3.150 3.150 3.230 3.150 3.200 102,000 323,600 3.1725 2.514 2.514 2.578 2.514 2.554 127,807 2.5319 -1.56%
2024-03-11 0 3.200 3.160 3.200 3.150 3.250 78,000 249,600 3.2000 2.554 2.522 2.554 2.514 2.594 97,735 2.5538 0.95%
2024-03-08 0 3.170 3.120 3.220 3.050 3.220 184,000 584,080 3.1743 2.530 2.490 2.570 2.434 2.570 230,555 2.5334 2.26%
2024-03-07 0 3.100 3.050 3.150 3.100 3.250 78,000 245,180 3.1433 2.474 2.434 2.514 2.474 2.594 97,735 2.5086 -0.96%
2024-03-06 0 3.130 3.130 3.170 3.130 3.170 66,000 208,240 3.1552 2.498 2.498 2.530 2.498 2.530 82,699 2.5180 1.29%
2024-03-05 0 3.090 3.090 3.140 3.080 3.090 26,000 80,200 3.0846 2.466 2.466 2.506 2.458 2.466 32,578 2.4618 -0.32%
2024-03-04 0 3.100 3.060 3.090 3.100 3.100 8,000 24,800 3.1000 2.474 2.442 2.466 2.474 2.474 10,024 2.4740 -1.90%
2024-03-01 0 3.160 3.110 3.160 3.100 3.160 56,000 175,800 3.1393 2.522 2.482 2.522 2.474 2.522 70,169 2.5054 0.00%
2024-02-29 0 3.160 3.130 3.160 3.130 3.200 122,000 382,820 3.1379 2.522 2.498 2.522 2.498 2.554 152,868 2.5043 1.94%
2024-02-28 0 3.100 3.090 3.100 3.080 3.200 524,000 1,649,220 3.1474 2.474 2.466 2.474 2.458 2.554 656,579 2.5118 5.08%
2024-02-27 0 2.950 2.950 3.000 2.910 3.000 180,000 534,320 2.9684 2.354 2.354 2.394 2.322 2.394 225,543 2.3690 1.37%
2024-02-26 0 2.910 2.910 2.950 2.810 2.950 212,000 604,340 2.8507 2.322 2.322 2.354 2.243 2.354 265,639 2.2750 3.56%
2024-02-23 0 2.810 2.800 2.880 2.800 2.810 40,000 112,380 2.8095 2.243 2.235 2.298 2.235 2.243 50,121 2.2422 0.36%
2024-02-22 0 2.800 2.800 2.880 2.730 2.800 210,000 578,920 2.7568 2.235 2.235 2.298 2.179 2.235 263,133 2.2001 2.19%
2024-02-21 0 2.740 2.740 2.800 2.720 2.850 314,000 885,940 2.8215 2.187 2.187 2.235 2.171 2.275 393,446 2.2517 -1.79%
2024-02-20 0 2.790 2.780 2.850 2.790 2.790 24,000 66,960 2.7900 2.227 2.219 2.275 2.227 2.227 30,072 2.2266 0.00%
2024-02-19 0 2.790 2.780 2.850 2.770 2.790 24,000 66,740 2.7808 2.227 2.219 2.275 2.211 2.227 30,072 2.2193 0.36%
2024-02-16 0 2.780 2.740 2.830 2.770 2.830 22,000 61,560 2.7982 2.219 2.187 2.259 2.211 2.259 27,566 2.2332 1.46%
2024-02-15 0 2.740 2.740 2.840 2.740 2.830 34,000 95,140 2.7982 2.187 2.187 2.267 2.187 2.259 42,602 2.2332 -1.08%
2024-02-14 0 2.770 2.730 2.770 - - 6,000 16,380 2.7300 2.211 2.179 2.211 - - 7,518 2.1787 0.00%
2024-02-09 0 2.770 2.730 2.770 2.790 2.790 10,000 27,900 2.7900 2.211 2.179 2.211 2.227 2.227 12,530 2.2266 1.47%
2024-02-08 0 2.730 2.720 2.730 2.720 2.730 16,000 43,620 2.7263 2.179 2.171 2.179 2.171 2.179 20,048 2.1758 0.74%
2024-02-07 0 2.710 2.700 2.780 2.710 2.710 12,000 32,520 2.7100 2.163 2.155 2.219 2.163 2.163 15,036 2.1628 -3.21%
2024-02-06 0 2.800 2.730 2.800 2.730 2.800 30,000 82,720 2.7573 2.235 2.179 2.235 2.179 2.235 37,590 2.2006 2.94%
2024-02-05 0 2.720 2.670 2.720 2.700 2.720 54,000 145,840 2.7007 2.171 2.131 2.171 2.155 2.171 67,663 2.1554 0.74%
2024-02-02 0 2.700 2.700 2.740 2.690 2.740 84,000 228,100 2.7155 2.155 2.155 2.187 2.147 2.187 105,253 2.1672 0.37%
2024-02-01 0 2.690 2.680 2.720 2.670 2.720 22,000 59,320 2.6964 2.147 2.139 2.171 2.131 2.171 27,566 2.1519 -1.10%
2024-01-31 0 2.720 2.700 2.750 2.700 2.750 234,000 636,220 2.7189 2.171 2.155 2.195 2.155 2.195 293,205 2.1699 -0.73%
2024-01-30 0 2.740 2.740 2.750 2.740 2.750 36,000 98,860 2.7461 2.187 2.187 2.195 2.187 2.195 45,109 2.1916 1.48%
2024-01-29 0 2.700 2.700 2.800 2.700 2.830 50,000 138,400 2.7680 2.155 2.155 2.235 2.155 2.259 62,651 2.2091 -4.59%
2024-01-26 0 2.830 2.800 2.880 - - 0 0 - 2.259 2.235 2.298 - - 0 - 0.00%
2024-01-25 0 2.830 2.750 2.850 2.750 2.830 8,000 22,320 2.7900 2.259 2.195 2.275 2.195 2.259 10,024 2.2266 4.04%
2024-01-24 0 2.720 2.710 2.780 2.720 2.720 2,000 5,440 2.7200 2.171 2.163 2.219 2.171 2.171 2,506 2.1708 -1.81%
2024-01-23 0 2.770 2.770 2.780 2.700 2.780 128,000 351,020 2.7423 2.211 2.211 2.219 2.155 2.219 160,386 2.1886 0.36%
2024-01-22 0 2.760 2.750 2.780 2.760 2.820 44,000 121,860 2.7695 2.203 2.195 2.219 2.203 2.251 55,133 2.2103 -1.78%
2024-01-19 0 2.810 2.810 2.900 2.810 2.820 30,000 84,500 2.8167 2.243 2.243 2.314 2.243 2.251 37,590 2.2479 -0.35%
2024-01-18 0 2.820 2.820 2.870 2.820 2.860 84,000 237,980 2.8331 2.251 2.251 2.290 2.251 2.282 105,253 2.2610 1.08%
2024-01-17 0 2.790 2.790 2.820 2.790 2.850 256,000 716,700 2.7996 2.227 2.227 2.251 2.227 2.275 320,772 2.2343 -2.11%
2024-01-16 0 2.850 2.850 2.880 2.850 2.930 312,000 899,380 2.8826 2.275 2.275 2.298 2.275 2.338 390,940 2.3006 -2.73%
2024-01-15 0 2.930 2.900 2.950 2.930 2.930 2,000 5,860 2.9300 2.338 2.314 2.354 2.338 2.338 2,506 2.3384 -0.34%
2024-01-12 0 2.940 2.930 3.080 2.930 2.940 22,000 64,480 2.9309 2.346 2.338 2.458 2.338 2.346 27,566 2.3391 0.34%
2024-01-11 0 2.930 2.900 2.930 2.900 2.930 90,000 263,260 2.9251 2.338 2.314 2.338 2.314 2.338 112,771 2.3345 1.38%
2024-01-10 0 2.890 2.890 2.930 2.890 2.930 32,000 93,040 2.9075 2.306 2.306 2.338 2.306 2.338 40,096 2.3204 0.00%
2024-01-09 0 2.890 2.890 2.950 2.880 2.910 82,000 237,120 2.8917 2.306 2.306 2.354 2.298 2.322 102,747 2.3078 -1.03%
2024-01-08 0 2.920 2.920 2.960 2.920 2.960 144,000 426,120 2.9592 2.330 2.330 2.362 2.330 2.362 180,434 2.3616 -1.35%
2024-01-05 0 2.960 2.960 2.970 2.960 3.000 102,000 302,120 2.9620 2.362 2.362 2.370 2.362 2.394 127,807 2.3639 0.00%
2024-01-04 0 2.960 2.960 2.970 2.960 2.970 130,000 384,940 2.9611 2.362 2.362 2.370 2.362 2.370 162,892 2.3632 -0.34%
2024-01-03 0 2.970 2.960 2.990 2.960 2.970 22,000 65,240 2.9655 2.370 2.362 2.386 2.362 2.370 27,566 2.3667 -0.67%
2024-01-02 0 2.990 2.970 2.990 2.970 2.990 46,000 136,724 2.9723 2.386 2.370 2.386 2.370 2.386 57,639 2.3721 0.67%
2023-12-29 0 2.970 2.910 2.980 2.870 2.980 54,000 158,960 2.9437 2.370 2.322 2.378 2.290 2.378 67,663 2.3493 1.37%
2023-12-28 0 2.930 2.930 2.940 2.910 2.980 68,000 201,380 2.9615 2.338 2.338 2.346 2.322 2.378 85,205 2.3635 0.69%
2023-12-27 0 2.910 2.870 2.950 - - 0 0 - 2.322 2.290 2.354 - - 0 - 0.00%
2023-12-22 0 2.910 2.910 2.960 2.910 2.980 10,000 29,520 2.9520 2.322 2.322 2.362 2.322 2.378 12,530 2.3559 -1.69%
2023-12-21 0 2.960 2.900 2.960 2.960 2.980 22,000 65,400 2.9727 2.362 2.314 2.362 2.362 2.378 27,566 2.3725 0.34%
2023-12-20 0 2.950 2.950 2.980 2.940 3.000 120,000 356,600 2.9717 2.354 2.354 2.378 2.346 2.394 150,362 2.3716 -0.34%
2023-12-19 0 2.960 2.880 2.960 2.980 3.080 86,000 263,420 3.0630 2.362 2.298 2.362 2.378 2.458 107,759 2.4445 2.07%
2023-12-18 0 2.900 2.880 2.930 2.900 2.980 44,000 128,860 2.9286 2.314 2.298 2.338 2.314 2.378 55,133 2.3373 -0.68%
2023-12-15 0 2.920 2.920 2.930 2.870 2.940 62,000 180,740 2.9152 2.330 2.330 2.338 2.290 2.346 77,687 2.3265 -0.34%
2023-12-14 0 2.930 2.870 2.930 2.870 2.930 90,000 260,020 2.8891 2.338 2.290 2.338 2.290 2.338 112,771 2.3057 2.09%
2023-12-13 0 2.870 2.850 2.870 2.870 2.900 36,000 103,540 2.8761 2.290 2.275 2.290 2.290 2.314 45,109 2.2954 -1.03%
2023-12-12 0 2.900 2.850 2.920 2.900 2.900 14,000 40,600 2.9000 2.314 2.275 2.330 2.314 2.314 17,542 2.3144 2.11%
2023-12-11 0 2.840 2.830 2.940 2.830 2.880 72,000 204,760 2.8439 2.267 2.259 2.346 2.259 2.298 90,217 2.2696 -3.40%
2023-12-08 0 2.940 2.890 2.940 - - 0 0 - 2.346 2.306 2.346 - - 0 - 0.00%
2023-12-07 0 2.940 2.900 3.030 2.880 2.940 110,000 318,180 2.8925 2.346 2.314 2.418 2.298 2.346 137,832 2.3085 1.73%
2023-12-06 0 2.890 2.890 2.950 2.890 2.950 56,000 163,520 2.9200 2.306 2.306 2.354 2.306 2.354 70,169 2.3304 -0.69%
2023-12-05 0 2.910 2.910 2.930 2.910 2.930 60,000 175,220 2.9203 2.322 2.322 2.338 2.322 2.338 75,181 2.3306 -2.35%
2023-12-04 0 2.980 2.970 3.000 2.920 2.980 6,000 17,600 2.9333 2.378 2.370 2.394 2.330 2.378 7,518 2.3410 0.00%
2023-12-01 0 2.980 2.980 3.040 2.980 2.980 2,000 5,960 2.9800 2.378 2.378 2.426 2.378 2.378 2,506 2.3783 0.00%
2023-11-30 0 2.980 2.980 3.030 2.980 3.010 18,000 54,080 3.0044 2.378 2.378 2.418 2.378 2.402 22,554 2.3978 -1.00%
2023-11-29 0 3.010 2.970 3.050 3.010 3.010 56,000 168,460 3.0082 2.402 2.370 2.434 2.402 2.402 70,169 2.4008 0.67%
2023-11-28 0 2.990 2.970 3.010 2.990 3.010 78,000 233,600 2.9949 2.386 2.370 2.402 2.386 2.402 97,735 2.3901 0.00%
2023-11-27 0 2.990 2.970 3.050 - - 0 0 - 2.386 2.370 2.434 - - 0 - 0.00%
2023-11-24 0 2.990 2.990 3.030 2.990 2.990 8,000 23,859 2.9824 2.386 2.386 2.418 2.386 2.386 10,024 2.3802 -2.61%
2023-11-23 0 3.070 3.060 3.070 2.960 3.070 20,000 60,660 3.0330 2.450 2.442 2.450 2.362 2.450 25,060 2.4206 1.32%
2023-11-22 0 3.030 2.960 3.050 2.960 3.030 22,000 65,320 2.9691 2.418 2.362 2.434 2.362 2.418 27,566 2.3696 1.34%
2023-11-21 0 2.990 2.990 3.010 2.990 3.000 196,000 587,860 2.9993 2.386 2.386 2.402 2.386 2.394 245,591 2.3937 1.01%
2023-11-20 0 2.960 2.950 3.010 2.890 3.040 40,000 117,380 2.9345 2.362 2.354 2.402 2.306 2.426 50,121 2.3420 1.72%
2023-11-17 0 2.910 2.910 2.920 2.910 2.920 68,000 198,339 2.9168 2.322 2.322 2.330 2.322 2.330 85,205 2.3278 -1.02%
2023-11-16 0 2.940 2.940 3.060 2.940 2.940 6,000 17,580 2.9300 2.346 2.346 2.442 2.346 2.346 7,518 2.3384 -0.68%
2023-11-15 0 2.960 2.950 3.000 2.960 2.990 20,000 59,460 2.9730 2.362 2.354 2.394 2.362 2.386 25,060 2.3727 -1.33%
2023-11-14 0 3.000 2.930 3.000 2.910 3.000 38,000 113,480 2.9863 2.394 2.338 2.394 2.322 2.394 47,615 2.3833 1.69%
2023-11-13 0 2.950 2.950 2.990 2.950 2.950 24,000 70,800 2.9500 2.354 2.354 2.386 2.354 2.354 30,072 2.3543 0.00%
2023-11-10 0 2.950 2.950 2.990 2.920 3.000 88,000 259,680 2.9509 2.354 2.354 2.386 2.330 2.394 110,265 2.3550 -2.32%
2023-11-09 0 3.020 2.990 3.040 2.950 3.020 84,000 250,020 2.9764 2.410 2.386 2.426 2.354 2.410 105,253 2.3754 0.67%
2023-11-08 0 3.000 2.980 3.000 3.000 3.040 84,000 253,360 3.0162 2.394 2.378 2.394 2.394 2.426 105,253 2.4071 -1.32%
2023-11-07 0 3.040 3.030 3.060 3.040 3.100 18,000 55,160 3.0644 2.426 2.418 2.442 2.426 2.474 22,554 2.4457 -3.18%
2023-11-06 0 3.140 3.050 3.150 3.010 3.150 42,000 130,000 3.0952 2.506 2.434 2.514 2.402 2.514 52,627 2.4702 4.32%
2023-11-03 0 3.010 3.010 3.050 3.000 3.080 276,000 836,540 3.0309 2.402 2.402 2.434 2.394 2.458 345,832 2.4189 -2.27%
2023-11-02 0 3.080 2.980 3.080 3.000 3.090 106,000 318,660 3.0062 2.458 2.378 2.458 2.394 2.466 132,819 2.3992 0.00%
2023-11-01 0 3.080 2.980 3.380 - - 0 0 - 2.458 2.378 2.697 - - 0 - 0.00%
2023-10-31 0 3.080 3.010 3.080 3.000 3.080 122,000 371,680 3.0466 2.458 2.402 2.458 2.394 2.458 152,868 2.4314 0.65%
2023-10-30 0 3.060 3.030 3.080 - - 0 0 - 2.442 2.418 2.458 - - 0 - -0.65%
2023-10-27 0 3.080 3.050 3.140 - - 0 0 - 2.458 2.434 2.506 - - 0 - 0.00%
2023-10-26 0 3.080 3.010 3.080 3.020 3.080 38,000 116,320 3.0611 2.458 2.402 2.458 2.410 2.458 47,615 2.4430 -1.28%
2023-10-25 0 3.120 3.100 3.120 3.070 3.150 140,000 433,780 3.0984 2.490 2.474 2.490 2.450 2.514 175,422 2.4728 1.96%
2023-10-24 0 3.060 3.000 3.150 2.970 3.250 904,000 2,735,820 3.0263 2.442 2.394 2.514 2.370 2.594 1,132,725 2.4153 -5.56%
2023-10-20 0 3.240 3.150 3.240 3.150 3.240 34,000 107,640 3.1659 2.586 2.514 2.586 2.514 2.586 42,602 2.5266 0.00%
2023-10-19 0 3.240 3.240 3.370 3.220 3.390 52,000 171,100 3.2904 2.586 2.586 2.690 2.570 2.705 65,157 2.6260 -1.82%
2023-10-18 0 3.300 3.280 3.370 3.160 3.370 88,000 290,480 3.3009 2.634 2.618 2.690 2.522 2.690 110,265 2.6344 0.61%
2023-10-17 0 3.280 3.150 3.430 3.200 3.280 52,000 170,280 3.2746 2.618 2.514 2.737 2.554 2.618 65,157 2.6134 -0.61%
2023-10-16 0 3.300 3.290 3.430 3.290 3.430 6,000 20,020 3.3367 2.634 2.626 2.737 2.626 2.737 7,518 2.6629 0.61%
2023-10-13 0 3.280 3.250 3.300 3.250 3.300 98,000 321,800 3.2837 2.618 2.594 2.634 2.594 2.634 122,795 2.6206 -4.09%
2023-10-12 0 3.420 3.340 3.460 3.310 3.420 106,000 354,760 3.3468 2.729 2.666 2.761 2.642 2.729 132,819 2.6710 3.32%
2023-10-11 0 3.310 3.310 3.400 3.290 3.310 8,000 26,220 3.2775 2.642 2.642 2.713 2.626 2.642 10,024 2.6157 0.00%
2023-10-10 0 3.310 3.310 3.360 3.300 3.300 10,000 33,000 3.3000 2.642 2.642 2.682 2.634 2.634 12,530 2.6336 0.61%
2023-10-09 0 3.290 3.250 3.290 3.390 3.390 4,000 13,560 3.3900 2.626 2.594 2.626 2.705 2.705 5,012 2.7055 2.49%
2023-10-06 0 3.210 3.210 3.440 3.160 3.270 8,000 25,900 3.2375 2.562 2.562 2.745 2.522 2.610 10,024 2.5838 -1.53%
2023-10-05 0 3.260 3.270 3.430 3.250 3.360 30,000 97,940 3.2647 2.602 2.610 2.737 2.594 2.682 37,590 2.6055 -1.51%
2023-10-04 0 3.310 3.300 3.310 3.250 3.310 46,000 151,080 3.2843 2.642 2.634 2.642 2.594 2.642 57,639 2.6212 0.00%
2023-10-03 0 3.310 3.220 3.390 3.170 3.390 100,000 326,100 3.2610 2.642 2.570 2.705 2.530 2.705 125,301 2.6025 0.30%
2023-09-29 0 3.300 3.220 3.370 3.290 3.310 84,000 277,100 3.2988 2.634 2.570 2.690 2.626 2.642 105,253 2.6327 0.61%
2023-09-28 0 3.280 3.240 3.300 3.200 3.310 114,000 374,260 3.2830 2.618 2.586 2.634 2.554 2.642 142,844 2.6201 3.14%
2023-09-27 0 3.180 3.180 3.230 3.180 3.350 230,000 751,400 3.2670 2.538 2.538 2.578 2.538 2.674 288,193 2.6073 0.95%
2023-09-26 0 3.150 3.150 3.280 3.150 3.190 26,000 82,040 3.1554 2.514 2.514 2.618 2.514 2.546 32,578 2.5182 -0.32%
2023-09-25 0 3.160 3.160 3.180 3.160 3.250 156,000 497,720 3.1905 2.522 2.522 2.538 2.522 2.594 195,470 2.5463 -2.77%
2023-09-22 0 3.250 3.250 3.390 3.250 3.300 128,000 419,040 3.2738 2.594 2.594 2.705 2.594 2.634 160,386 2.6127 -1.52%
2023-09-21 0 3.300 3.270 3.300 3.260 3.300 76,000 250,000 3.2895 2.634 2.610 2.634 2.602 2.634 95,229 2.6252 0.00%
2023-09-20 0 3.300 3.280 3.290 3.270 3.310 95,000 313,250 3.2974 2.634 2.618 2.626 2.610 2.642 119,036 2.6315 0.00%
2023-09-19 0 3.300 3.270 3.410 3.250 3.300 44,000 144,380 3.2814 2.634 2.610 2.721 2.594 2.634 55,133 2.6188 0.00%
2023-09-18 0 3.300 3.300 3.340 3.300 3.380 20,000 67,060 3.3530 2.634 2.634 2.666 2.634 2.697 25,060 2.6759 -2.08%
2023-09-15 0 3.370 3.350 3.420 3.330 3.370 8,000 26,720 3.3400 2.690 2.674 2.729 2.658 2.690 10,024 2.6656 -1.17%
2023-09-14 0 3.410 3.330 3.420 3.260 3.470 88,000 299,559 3.4041 2.721 2.658 2.729 2.602 2.769 110,265 2.7167 3.96%
2023-09-13 0 3.280 3.270 3.340 3.270 3.300 22,000 72,460 3.2936 2.618 2.610 2.666 2.610 2.634 27,566 2.6286 0.00%
2023-09-12 0 3.280 3.250 3.280 3.250 3.290 60,000 196,020 3.2670 2.618 2.594 2.618 2.594 2.626 75,181 2.6073 0.00%
2023-09-11 0 3.280 3.270 3.280 3.280 3.410 50,000 166,199 3.3240 2.618 2.610 2.618 2.618 2.721 62,651 2.6528 -3.24%
2023-09-07 0 3.390 3.290 3.390 3.290 3.390 76,000 253,380 3.3339 2.705 2.626 2.705 2.626 2.705 95,229 2.6607 3.04%
2023-09-06 0 3.290 3.250 3.330 3.220 3.330 94,000 309,740 3.2951 2.626 2.594 2.658 2.570 2.658 117,783 2.6297 1.86%
2023-09-05 0 3.230 3.320 3.330 3.220 3.350 92,000 300,280 3.2639 2.578 2.650 2.658 2.570 2.674 115,277 2.6048 0.00%
2023-09-04 0 3.230 3.200 3.230 3.160 3.270 96,000 308,699 3.2156 2.578 2.554 2.578 2.522 2.610 120,289 2.5663 2.54%
2023-08-31 0 3.150 3.140 3.160 3.140 3.220 50,000 157,520 3.1504 2.514 2.506 2.522 2.506 2.570 62,651 2.5143 -2.17%
2023-08-30 0 3.220 3.120 3.220 3.120 3.220 98,000 307,520 3.1380 2.570 2.490 2.570 2.490 2.570 122,795 2.5043 2.22%
2023-08-29 0 3.150 3.130 3.150 3.120 3.150 24,000 75,080 3.1283 2.514 2.498 2.514 2.490 2.514 30,072 2.4966 1.61%
2023-08-28 0 3.100 3.100 3.160 3.070 3.160 58,000 180,580 3.1134 2.474 2.474 2.522 2.450 2.522 72,675 2.4848 -0.32%
2023-08-25 0 3.110 3.070 3.120 3.070 3.230 116,000 365,220 3.1484 2.482 2.450 2.490 2.450 2.578 145,350 2.5127 0.00%
2023-08-24 0 3.110 3.100 3.190 3.100 3.160 112,000 351,240 3.1361 2.482 2.474 2.546 2.474 2.522 140,338 2.5028 0.97%
2023-08-23 0 3.080 3.050 3.080 3.040 3.090 262,000 800,622 3.0558 2.458 2.434 2.458 2.426 2.466 328,290 2.4388 1.32%
2023-08-22 0 3.040 3.040 3.060 3.040 3.090 172,000 525,160 3.0533 2.426 2.426 2.442 2.426 2.466 215,518 2.4367 -1.30%
2023-08-21 0 3.080 3.050 3.120 3.050 3.130 130,000 398,200 3.0631 2.458 2.434 2.490 2.434 2.498 162,892 2.4446 -1.60%
2023-08-18 0 3.130 3.080 3.130 3.100 3.130 146,004 453,272 3.1045 2.498 2.458 2.498 2.474 2.498 182,945 2.4776 0.00%
2023-08-17 0 3.130 3.100 3.130 3.010 3.140 214,000 658,610 3.0776 2.498 2.474 2.498 2.402 2.506 268,145 2.4562 3.64%
2023-08-16 0 3.020 3.020 3.070 3.000 3.080 472,000 1,432,760 3.0355 2.410 2.410 2.450 2.394 2.458 591,423 2.4226 -0.66%
2023-08-15 0 3.040 3.030 3.090 3.020 3.230 910,000 2,821,059 3.1001 2.426 2.418 2.466 2.410 2.578 1,140,243 2.4741 -7.60%
2023-08-14 0 3.290 3.270 3.290 3.250 3.500 318,000 1,075,139 3.3809 2.626 2.610 2.626 2.594 2.793 398,458 2.6982 -7.84%
2023-08-11 0 3.570 3.470 3.700 3.470 3.570 44,000 153,820 3.4959 2.849 2.769 2.953 2.769 2.849 55,133 2.7900 2.29%
2023-08-10 0 3.540 3.550 3.700 3.510 3.570 144,000 508,680 3.5325 2.785 2.793 2.911 2.762 2.809 183,019 2.7794 0.28%
2023-08-09 0 3.530 3.510 3.650 3.480 3.650 202,730 726,260 3.5824 2.777 2.762 2.872 2.738 2.872 257,663 2.8186 -3.55%
2023-08-08 0 3.660 3.580 3.660 3.600 3.800 318,000 1,172,239 3.6863 2.880 2.817 2.880 2.832 2.990 404,167 2.9004 -3.68%
2023-08-07 0 3.800 3.760 3.840 3.780 3.900 142,000 539,909 3.8022 2.990 2.958 3.021 2.974 3.069 180,477 2.9916 -2.56%
2023-08-04 0 3.900 3.850 3.900 3.850 3.920 450,000 1,754,400 3.8987 3.069 3.029 3.069 3.029 3.084 571,934 3.0675 -1.76%
2023-08-03 0 3.970 3.920 3.970 3.850 4.050 44,000 173,779 3.9495 3.124 3.084 3.124 3.029 3.187 55,922 3.1075 -1.49%
2023-08-02 0 4.030 3.930 4.040 3.920 4.110 220,000 874,940 3.9770 3.171 3.092 3.179 3.084 3.234 279,612 3.1291 0.75%
2023-08-01 0 4.000 3.980 4.050 4.000 4.140 294,000 1,193,820 4.0606 3.147 3.131 3.187 3.147 3.257 373,664 3.1949 -4.53%
2023-07-31 0 4.190 4.150 4.190 4.130 4.300 296,000 1,253,260 4.2340 3.297 3.265 3.297 3.249 3.383 376,206 3.3313 -0.24%
2023-07-28 0 4.200 4.110 4.200 4.100 4.200 242,000 1,002,780 4.1437 3.305 3.234 3.305 3.226 3.305 307,574 3.2603 1.94%
2023-07-27 0 4.120 4.110 4.120 4.110 4.200 368,000 1,530,720 4.1596 3.242 3.234 3.242 3.234 3.305 467,715 3.2728 0.24%
2023-07-26 0 4.110 4.030 4.110 4.020 4.110 38,000 153,860 4.0489 3.234 3.171 3.234 3.163 3.234 48,297 3.1857 2.24%
2023-07-25 0 4.020 4.000 4.020 4.000 4.050 134,000 539,499 4.0261 3.163 3.147 3.163 3.147 3.187 170,309 3.1678 0.75%
2023-07-24 0 3.990 3.990 4.020 3.980 4.060 90,000 361,700 4.0189 3.139 3.139 3.163 3.131 3.194 114,387 3.1621 -1.72%
2023-07-21 0 4.060 4.010 4.060 4.010 4.090 86,000 348,740 4.0551 3.194 3.155 3.194 3.155 3.218 109,303 3.1906 0.50%
2023-07-20 0 4.040 4.000 4.040 3.970 4.070 122,110 490,598 4.0177 3.179 3.147 3.179 3.124 3.202 155,198 3.1611 2.02%
2023-07-19 0 3.960 3.940 3.970 3.930 4.130 372,000 1,487,659 3.9991 3.116 3.100 3.124 3.092 3.249 472,799 3.1465 -3.18%
2023-07-18 0 4.090 4.080 4.090 4.070 4.160 962,000 3,953,500 4.1097 3.218 3.210 3.218 3.202 3.273 1,222,669 3.2335 -13.89%
2023-07-14 0 4.750 4.720 4.740 4.710 4.750 38,000 179,840 4.7326 3.737 3.714 3.729 3.706 3.737 48,297 3.7237 -1.86%
2023-07-13 0 4.840 4.730 4.840 4.700 4.840 190,000 899,080 4.7320 3.808 3.722 3.808 3.698 3.808 241,483 3.7232 -0.62%
2023-07-12 0 4.870 4.710 4.870 4.510 4.870 384,000 1,762,300 4.5893 3.832 3.706 3.832 3.548 3.832 488,051 3.6109 3.18%
2023-07-11 0 4.720 4.700 4.750 4.700 4.750 50,000 236,720 4.7344 3.714 3.698 3.737 3.698 3.737 63,548 3.7250 -0.42%
2023-07-10 0 4.740 4.730 4.750 4.740 5.000 160,000 761,880 4.7618 3.729 3.722 3.737 3.729 3.934 203,354 3.7466 0.42%
2023-07-07 0 4.720 4.720 4.870 4.720 4.800 16,000 76,000 4.7500 3.714 3.714 3.832 3.714 3.777 20,335 3.7373 -3.28%
2023-07-06 0 4.880 4.810 4.880 4.800 4.920 42,000 202,500 4.8214 3.840 3.785 3.840 3.777 3.871 53,381 3.7935 -0.81%
2023-07-05 0 4.920 4.840 4.920 4.800 4.920 106,000 516,480 4.8725 3.871 3.808 3.871 3.777 3.871 134,722 3.8337 2.29%
2023-07-04 0 4.810 4.800 4.840 4.810 4.840 72,000 346,520 4.8128 3.785 3.777 3.808 3.785 3.808 91,510 3.7867 -0.62%
2023-07-03 0 4.840 4.730 4.840 4.730 4.840 170,000 809,800 4.7635 3.808 3.722 3.808 3.722 3.808 216,064 3.7480 2.33%
2023-06-30 0 4.730 4.710 4.760 4.700 4.840 152,000 718,320 4.7258 3.722 3.706 3.745 3.698 3.808 193,187 3.7183 -2.27%
2023-06-29 0 4.840 4.700 4.840 4.700 4.840 154,000 736,800 4.7844 3.808 3.698 3.808 3.698 3.808 195,729 3.7644 2.98%
2023-06-28 0 4.700 4.700 4.750 4.700 4.860 84,000 400,980 4.7736 3.698 3.698 3.737 3.698 3.824 106,761 3.7559 0.00%
2023-06-27 0 4.700 4.680 4.700 4.690 4.720 16,000 75,340 4.7088 3.698 3.682 3.698 3.690 3.714 20,335 3.7049 0.64%
2023-06-26 0 4.670 4.640 4.680 4.600 4.700 56,000 261,200 4.6643 3.674 3.651 3.682 3.619 3.698 71,174 3.6699 -1.48%
2023-06-23 0 4.740 4.630 4.740 4.610 4.800 110,000 517,040 4.7004 3.729 3.643 3.729 3.627 3.777 139,806 3.6983 1.72%
2023-06-21 0 4.660 4.660 4.720 4.660 4.700 106,000 494,740 4.6674 3.667 3.667 3.714 3.667 3.698 134,722 3.6723 -2.10%
2023-06-20 0 4.760 4.700 4.760 4.700 4.770 124,000 583,900 4.7089 3.745 3.698 3.745 3.698 3.753 157,600 3.7050 0.42%
2023-06-19 0 4.740 4.720 4.740 4.720 4.770 10,000 47,460 4.7460 3.729 3.714 3.729 3.714 3.753 12,710 3.7342 -0.63%
2023-06-16 0 4.770 4.720 4.770 4.700 4.790 134,000 635,400 4.7418 3.753 3.714 3.753 3.698 3.769 170,309 3.7309 0.00%
2023-06-15 0 4.770 4.800 4.850 4.730 4.890 292,000 1,398,980 4.7910 3.753 3.777 3.816 3.722 3.847 371,122 3.7696 -2.05%
2023-06-14 0 4.870 4.870 4.930 4.860 5.040 82,000 401,780 4.8998 3.832 3.832 3.879 3.824 3.965 104,219 3.8551 -0.61%
2023-06-13 0 4.900 4.900 4.920 4.840 4.950 26,000 128,000 4.9231 3.855 3.855 3.871 3.808 3.895 33,045 3.8735 0.00%
2023-06-12 0 4.900 4.870 4.900 4.870 4.940 34,000 166,780 4.9053 3.855 3.832 3.855 3.832 3.887 43,213 3.8595 1.45%
2023-06-09 0 4.830 4.900 4.920 4.810 4.910 28,000 135,280 4.8314 3.800 3.855 3.871 3.785 3.863 35,587 3.8014 -1.02%
2023-06-08 0 4.880 4.880 4.910 4.870 5.050 60,000 296,120 4.9353 3.840 3.840 3.863 3.832 3.973 76,258 3.8831 1.04%
2023-06-07 0 4.830 4.830 4.880 4.700 5.000 162,000 791,060 4.8831 3.800 3.800 3.840 3.698 3.934 205,896 3.8420 -3.21%
2023-06-06 0 4.990 4.990 5.000 4.830 4.990 156,000 773,240 4.9567 3.926 3.926 3.934 3.800 3.926 198,271 3.8999 0.81%
2023-06-05 0 4.950 4.900 4.950 4.850 4.950 166,000 810,780 4.8842 3.895 3.855 3.895 3.816 3.895 210,980 3.8429 0.20%
2023-06-02 0 4.940 4.900 4.940 4.830 4.950 274,000 1,334,580 4.8707 3.887 3.855 3.887 3.800 3.895 348,245 3.8323 3.78%
2023-06-01 0 4.760 4.700 4.760 4.650 4.800 66,000 312,840 4.7400 3.745 3.698 3.745 3.659 3.777 83,884 3.7294 0.63%
2023-05-31 0 4.730 4.730 4.770 4.710 4.910 58,000 275,960 4.7579 3.722 3.722 3.753 3.706 3.863 73,716 3.7436 -0.84%
2023-05-30 0 4.770 4.770 4.830 4.770 4.860 26,000 124,840 4.8015 3.753 3.753 3.800 3.753 3.824 33,045 3.7779 -2.05%
2023-05-29 0 4.870 4.740 4.870 4.740 4.900 78,000 376,540 4.8274 3.832 3.729 3.832 3.729 3.855 99,135 3.7982 3.18%
2023-05-25 0 4.720 4.700 4.750 4.660 4.870 146,000 689,680 4.7238 3.714 3.698 3.737 3.667 3.832 185,561 3.7167 -1.26%
2023-05-24 0 4.780 4.700 4.780 4.600 4.800 152,000 720,400 4.7395 3.761 3.698 3.761 3.619 3.777 193,187 3.7290 1.70%
2023-05-23 0 4.700 4.700 4.830 4.700 4.850 208,000 990,320 4.7612 3.698 3.698 3.800 3.698 3.816 264,361 3.7461 -3.29%
2023-05-22 0 4.860 4.850 4.870 4.850 4.930 56,000 273,720 4.8879 3.824 3.816 3.832 3.816 3.879 71,174 3.8458 -0.82%
2023-05-19 0 4.900 4.860 4.900 4.820 4.900 54,000 263,100 4.8722 3.855 3.824 3.855 3.792 3.855 68,632 3.8335 0.62%
2023-05-18 0 4.870 4.870 4.890 4.860 4.900 86,000 419,780 4.8812 3.832 3.832 3.847 3.824 3.855 109,303 3.8405 -0.20%
2023-05-17 0 4.880 4.870 4.890 4.880 4.920 8,000 39,200 4.9000 3.840 3.832 3.847 3.840 3.871 10,168 3.8553 -1.41%
2023-05-16 0 4.950 4.910 4.990 4.880 5.140 132,000 660,780 5.0059 3.895 3.863 3.926 3.840 4.044 167,767 3.9387 -1.00%
2023-05-15 0 5.000 4.960 5.020 4.900 5.000 77,000 380,170 4.9373 3.934 3.903 3.950 3.855 3.934 97,864 3.8847 0.81%
2023-05-12 0 4.960 4.960 5.020 4.950 5.000 70,000 349,320 4.9903 3.903 3.903 3.950 3.895 3.934 88,968 3.9264 -0.40%
2023-05-11 0 4.980 4.940 4.980 4.910 4.990 74,000 367,840 4.9708 3.918 3.887 3.918 3.863 3.926 94,051 3.9111 -0.00%
2023-05-10 0 5.150 5.080 5.150 5.080 5.150 196,000 999,520 5.0996 3.918 3.865 3.918 3.865 3.918 257,613 3.8799 0.19%
2023-05-09 0 5.140 5.130 5.180 5.140 5.190 138,000 712,159 5.1606 3.911 3.903 3.941 3.911 3.949 181,381 3.9263 0.39%
2023-05-08 0 5.120 5.120 5.200 5.100 5.200 312,000 1,604,160 5.1415 3.895 3.895 3.956 3.880 3.956 410,078 3.9118 -0.78%
2023-05-05 0 5.160 5.140 5.160 5.140 5.170 62,000 320,159 5.1639 3.926 3.911 3.926 3.911 3.933 81,490 3.9288 0.39%
2023-05-04 0 5.140 5.100 5.140 5.060 5.160 102,000 522,940 5.1269 3.911 3.880 3.911 3.850 3.926 134,064 3.9007 -0.39%
2023-05-03 0 5.160 5.040 5.170 5.030 5.160 48,000 244,310 5.0898 3.926 3.835 3.933 3.827 3.926 63,089 3.8725 0.78%
2023-05-02 0 5.120 5.120 5.200 5.110 5.180 150,000 773,039 5.1536 3.895 3.895 3.956 3.888 3.941 197,153 3.9210 0.00%
2023-04-28 0 5.120 5.120 5.140 5.120 5.170 160,000 822,119 5.1382 3.895 3.895 3.911 3.895 3.933 210,296 3.9093 0.79%
2023-04-27 0 5.080 5.030 5.140 5.020 5.100 58,000 294,759 5.0821 3.865 3.827 3.911 3.819 3.880 76,232 3.8666 0.59%
2023-04-26 0 5.050 5.050 5.070 5.040 5.180 48,000 243,830 5.0798 3.842 3.842 3.857 3.835 3.941 63,089 3.8649 -0.20%
2023-04-25 0 5.060 5.060 5.080 4.960 5.080 174,000 873,920 5.0225 3.850 3.850 3.865 3.774 3.865 228,697 3.8213 -0.39%
2023-04-24 0 5.080 5.020 5.080 5.000 5.100 38,000 191,540 5.0405 3.865 3.819 3.865 3.804 3.880 49,945 3.8350 -0.78%
2023-04-21 0 5.120 5.040 5.120 5.030 5.120 32,000 162,620 5.0819 3.895 3.835 3.895 3.827 3.895 42,059 3.8664 0.79%
2023-04-20 0 5.080 5.050 5.080 4.900 5.260 936,000 4,779,000 5.1058 3.865 3.842 3.865 3.728 4.002 1,230,233 3.8846 -1.55%
2023-04-19 0 5.160 5.160 5.210 5.040 5.200 472,000 2,414,260 5.1150 3.926 3.926 3.964 3.835 3.956 620,374 3.8916 -0.77%
2023-04-18 0 5.200 5.130 5.200 5.120 5.270 153,096 794,844 5.1918 3.956 3.903 3.956 3.895 4.010 201,222 3.9501 0.78%
2023-04-17 0 5.160 5.160 5.200 5.050 5.200 270,000 1,383,680 5.1247 3.926 3.926 3.956 3.842 3.956 354,875 3.8991 0.39%
2023-04-14 0 5.140 5.120 5.140 5.140 5.200 158,000 817,180 5.1720 3.911 3.895 3.911 3.911 3.956 207,668 3.9350 -1.53%
2023-04-13 0 5.220 5.180 5.220 5.050 5.280 350,000 1,817,652 5.1933 3.972 3.941 3.972 3.842 4.017 460,023 3.9512 3.37%
2023-04-12 0 5.050 5.020 5.070 5.000 5.050 153,853 775,685 5.0417 3.842 3.819 3.857 3.804 3.842 202,217 3.8359 1.00%
2023-04-11 0 5.000 4.970 5.040 4.900 5.070 220,000 1,091,720 4.9624 3.804 3.781 3.835 3.728 3.857 289,157 3.7755 1.01%
2023-04-06 0 4.950 4.930 4.950 4.900 5.000 494,000 2,445,180 4.9498 3.766 3.751 3.766 3.728 3.804 649,290 3.7659 -3.70%
2023-04-04 0 5.140 5.100 5.160 5.080 5.140 60,000 306,360 5.1060 3.911 3.880 3.926 3.865 3.911 78,861 3.8848 1.18%
2023-04-03 0 5.080 5.040 5.140 5.050 5.180 82,000 415,940 5.0724 3.865 3.835 3.911 3.842 3.941 107,777 3.8593 -1.93%
2023-03-31 0 5.180 5.160 5.190 5.170 5.200 86,000 445,960 5.1856 3.941 3.926 3.949 3.933 3.956 113,034 3.9454 0.39%
2023-03-30 0 5.160 5.160 5.230 5.150 5.320 786,000 4,121,960 5.2442 3.926 3.926 3.979 3.918 4.048 1,033,081 3.9900 -4.44%
2023-03-29 0 5.400 5.380 5.400 4.960 5.420 702,000 3,703,880 5.2762 4.108 4.093 4.108 3.774 4.124 922,675 4.0143 8.00%
2023-03-28 0 5.000 4.970 5.010 4.650 5.020 994,000 4,896,100 4.9257 3.804 3.781 3.812 3.538 3.819 1,306,466 3.7476 7.30%
2023-03-27 0 4.660 4.650 4.710 4.610 4.920 584,000 2,763,560 4.7321 3.545 3.538 3.584 3.507 3.743 767,581 3.6003 -5.28%
2023-03-24 0 4.920 4.920 4.960 4.900 4.990 98,000 484,800 4.9469 3.743 3.743 3.774 3.728 3.797 128,806 3.7638 -1.40%
2023-03-23 0 4.990 4.940 5.010 4.870 5.070 180,000 889,560 4.9420 3.797 3.759 3.812 3.705 3.857 236,583 3.7600 2.67%
2023-03-22 0 4.860 4.860 4.910 4.860 4.980 110,000 541,540 4.9231 3.698 3.698 3.736 3.698 3.789 144,579 3.7456 0.21%
2023-03-21 0 4.850 4.830 4.850 4.770 4.880 415,049 1,992,323 4.8002 3.690 3.675 3.690 3.629 3.713 545,520 3.6522 -0.41%
2023-03-20 0 4.870 4.870 4.930 4.850 4.990 308,000 1,507,520 4.8945 3.705 3.705 3.751 3.690 3.797 404,820 3.7239 -2.60%
2023-03-17 0 5.000 5.000 5.010 4.970 5.090 179,000 895,610 5.0034 3.804 3.804 3.812 3.781 3.873 235,269 3.8067 0.20%
2023-03-16 0 4.990 4.990 5.080 4.970 5.150 254,000 1,281,044 5.0435 3.797 3.797 3.865 3.781 3.918 333,845 3.8372 -1.96%
2023-03-15 0 5.090 5.090 5.100 5.050 5.140 118,000 599,704 5.0822 3.873 3.873 3.880 3.842 3.911 155,094 3.8667 0.99%
2023-03-14 0 5.040 5.020 5.030 5.000 5.280 160,000 814,180 5.0886 3.835 3.819 3.827 3.804 4.017 210,296 3.8716 -0.20%
2023-03-13 0 5.050 5.040 5.080 5.000 5.150 781,000 3,958,890 5.0690 3.842 3.835 3.865 3.804 3.918 1,026,509 3.8567 1.00%
2023-03-10 0 5.000 4.980 5.000 4.930 5.600 2,912,000 14,936,468 5.1293 3.804 3.789 3.804 3.751 4.261 3,827,392 3.9025 -10.87%
2023-03-09 0 5.610 5.610 5.650 5.600 5.690 190,000 1,073,360 5.6493 4.268 4.268 4.299 4.261 4.329 249,727 4.2981 -1.23%
2023-03-08 0 5.680 5.670 5.700 5.680 5.750 338,000 1,928,540 5.7057 4.322 4.314 4.337 4.322 4.375 444,251 4.3411 -0.87%
2023-03-07 0 5.730 5.730 5.740 5.670 5.830 336,000 1,937,060 5.7651 4.360 4.360 4.367 4.314 4.436 441,622 4.3862 -1.55%
2023-03-06 0 5.820 5.810 5.820 5.750 5.850 250,000 1,449,420 5.7977 4.428 4.420 4.428 4.375 4.451 328,588 4.4111 1.39%
2023-03-03 0 5.740 5.740 5.760 5.730 5.810 414,000 2,392,260 5.7784 4.367 4.367 4.382 4.360 4.420 544,142 4.3964 -1.03%
2023-03-02 0 5.800 5.780 5.830 5.730 5.850 497,000 2,874,510 5.7837 4.413 4.398 4.436 4.360 4.451 653,233 4.4004 1.05%
2023-03-01 0 5.740 5.730 5.780 5.560 6.260 2,902,000 16,749,080 5.7716 4.367 4.360 4.398 4.230 4.763 3,814,249 4.3912 -5.90%
2023-02-28 0 6.100 6.100 6.180 6.050 6.210 220,000 1,349,660 6.1348 4.641 4.641 4.702 4.603 4.725 289,157 4.6676 -1.29%
2023-02-27 0 6.180 6.180 6.250 6.110 6.210 96,000 591,850 6.1651 4.702 4.702 4.755 4.649 4.725 126,178 4.6906 -1.44%
2023-02-24 0 6.270 6.250 6.290 6.100 6.330 106,000 662,260 6.2477 4.770 4.755 4.786 4.641 4.816 139,321 4.7535 1.46%
2023-02-23 0 6.180 6.110 6.180 6.000 6.180 406,000 2,475,830 6.0981 4.702 4.649 4.702 4.565 4.702 533,627 4.6396 2.49%
2023-02-22 0 6.030 6.030 6.070 6.030 6.250 602,000 3,696,642 6.1406 4.588 4.588 4.618 4.588 4.755 791,240 4.6720 -3.05%
2023-02-21 0 6.220 6.170 6.250 6.170 6.360 306,000 1,904,100 6.2225 4.732 4.694 4.755 4.694 4.839 402,192 4.7343 -1.58%
2023-02-20 0 6.320 6.240 6.400 6.220 6.430 180,000 1,140,720 6.3373 4.808 4.748 4.869 4.732 4.892 236,583 4.8216 -1.56%
2023-02-17 0 6.420 6.420 6.440 6.420 6.510 176,000 1,134,764 6.4475 4.885 4.885 4.900 4.885 4.953 231,326 4.9055 0.00%
2023-02-16 0 6.420 6.420 6.530 6.410 6.640 408,000 2,645,860 6.4850 4.885 4.885 4.968 4.877 5.052 536,256 4.9340 -1.68%
2023-02-15 0 6.530 6.530 6.620 6.530 6.620 36,000 236,720 6.5756 4.968 4.968 5.037 4.968 5.037 47,317 5.0029 -1.36%
2023-02-14 0 6.620 6.550 6.610 6.550 6.620 34,000 223,290 6.5674 5.037 4.983 5.029 4.983 5.037 44,688 4.9966 1.38%
2023-02-13 0 6.530 6.520 6.550 6.530 6.620 175,000 1,151,100 6.5777 4.968 4.961 4.983 4.968 5.037 230,012 5.0045 -1.66%
2023-02-10 0 6.640 6.640 6.670 6.640 6.750 128,000 855,030 6.6799 5.052 5.052 5.075 5.052 5.136 168,237 5.0823 -1.63%
2023-02-09 0 6.750 6.720 6.750 6.700 6.790 74,000 498,470 6.7361 5.136 5.113 5.136 5.098 5.166 97,262 5.1250 0.90%
2023-02-08 0 6.690 6.690 6.750 6.690 6.770 74,000 497,650 6.7250 5.090 5.090 5.136 5.090 5.151 97,262 5.1166 -0.59%
2023-02-07 0 6.730 6.670 6.730 6.650 6.830 94,000 631,880 6.7221 5.120 5.075 5.120 5.060 5.196 123,549 5.1144 0.75%
2023-02-06 0 6.680 6.680 6.720 6.610 6.720 110,000 732,420 6.6584 5.082 5.082 5.113 5.029 5.113 144,579 5.0659 -2.05%
2023-02-03 0 6.820 6.800 6.820 6.760 6.860 108,000 735,880 6.8137 5.189 5.174 5.189 5.143 5.219 141,950 5.1841 -0.58%
2023-02-02 0 6.860 6.860 6.880 6.790 6.880 368,000 2,523,440 6.8572 5.219 5.219 5.235 5.166 5.235 483,681 5.2172 0.29%
2023-02-01 0 6.840 6.740 6.840 6.650 6.900 418,000 2,833,580 6.7789 5.204 5.128 5.204 5.060 5.250 549,399 5.1576 2.24%
2023-01-31 0 6.690 6.630 6.690 6.620 6.720 92,000 612,140 6.6537 5.090 5.044 5.090 5.037 5.113 120,920 5.0623 -0.45%
2023-01-30 0 6.720 6.710 6.720 6.710 6.800 146,000 985,780 6.7519 5.113 5.105 5.113 5.105 5.174 191,895 5.1371 -1.03%
2023-01-27 0 6.790 6.780 6.820 6.720 6.860 304,000 2,062,840 6.7857 5.166 5.158 5.189 5.113 5.219 399,563 5.1627 0.00%
2023-01-26 0 6.790 6.780 6.820 6.680 6.820 300,000 2,024,780 6.7493 5.166 5.158 5.189 5.082 5.189 394,306 5.1351 1.34%
2023-01-20 0 6.700 6.670 6.700 6.610 6.700 165,000 1,098,540 6.6578 5.098 5.075 5.098 5.029 5.098 216,868 5.0655 2.13%
2023-01-19 0 6.560 6.550 6.560 6.550 6.600 56,000 368,760 6.5850 4.991 4.983 4.991 4.983 5.021 73,604 5.0101 -0.61%
2023-01-18 0 6.600 6.580 6.600 6.510 6.690 250,000 1,647,800 6.5912 5.021 5.006 5.021 4.953 5.090 328,588 5.0148 0.76%
2023-01-17 0 6.550 6.530 6.550 6.550 6.750 202,000 1,334,720 6.6075 4.983 4.968 4.983 4.983 5.136 265,499 5.0272 -3.11%
2023-01-16 0 6.760 6.680 6.760 6.660 6.800 116,000 776,460 6.6936 5.143 5.082 5.143 5.067 5.174 152,465 5.0927 0.15%
2023-01-13 0 6.750 6.680 6.750 6.670 6.800 78,000 523,440 6.7108 5.136 5.082 5.136 5.075 5.174 102,519 5.1058 1.50%
2023-01-12 0 6.650 6.650 6.700 6.650 6.890 280,000 1,884,220 6.7294 5.060 5.060 5.098 5.060 5.242 368,019 5.1199 -2.35%
2023-01-11 0 6.810 6.760 6.810 6.760 6.850 120,000 816,520 6.8043 5.181 5.143 5.181 5.143 5.212 157,722 5.1769 -0.58%
2023-01-10 0 6.850 6.800 6.850 6.760 6.870 252,000 1,714,760 6.8046 5.212 5.174 5.212 5.143 5.227 331,217 5.1772 -0.29%
2023-01-09 0 6.870 6.760 6.890 6.620 6.870 436,000 2,930,812 6.7220 5.227 5.143 5.242 5.037 5.227 573,057 5.1143 2.69%
2023-01-06 0 6.690 6.670 6.680 6.660 6.770 172,000 1,152,680 6.7016 5.090 5.075 5.082 5.067 5.151 226,069 5.0988 -0.45%
2023-01-05 0 6.720 6.700 6.750 6.520 6.780 445,000 2,945,480 6.6191 5.113 5.098 5.136 4.961 5.158 584,887 5.0360 0.90%
2023-01-04 0 6.660 6.620 6.690 6.600 6.710 196,000 1,300,640 6.6359 5.067 5.037 5.090 5.021 5.105 257,613 5.0488 -1.33%
2023-01-03 0 6.750 6.720 6.770 6.400 6.750 336,000 2,218,060 6.6014 5.136 5.113 5.151 4.869 5.136 441,622 5.0225 3.85%
2022-12-30 0 6.500 6.470 6.500 6.380 6.520 290,000 1,871,060 6.4519 4.945 4.923 4.945 4.854 4.961 381,162 4.9088 3.50%
2022-12-29 0 6.280 6.260 6.280 6.280 6.400 62,000 390,500 6.2984 4.778 4.763 4.778 4.778 4.869 81,490 4.7920 -0.95%
2022-12-28 0 6.340 6.340 6.390 6.280 6.400 188,000 1,195,360 6.3583 4.824 4.824 4.862 4.778 4.869 247,098 4.8376 0.96%
2022-12-23 0 6.280 6.270 6.280 6.150 6.280 66,000 410,560 6.2206 4.778 4.770 4.778 4.679 4.778 86,747 4.7328 1.29%
2022-12-22 0 6.200 6.200 6.290 6.200 6.300 244,000 1,525,620 6.2525 4.717 4.717 4.786 4.717 4.793 320,702 4.7571 0.32%
2022-12-21 0 6.180 6.130 6.190 6.100 6.200 40,000 246,340 6.1585 4.702 4.664 4.710 4.641 4.717 52,574 4.6856 1.98%
2022-12-20 0 6.060 6.060 6.100 6.000 6.200 82,000 498,660 6.0812 4.611 4.611 4.641 4.565 4.717 107,777 4.6268 -1.46%
2022-12-19 0 6.150 6.100 6.150 6.100 6.270 112,000 689,880 6.1596 4.679 4.641 4.679 4.641 4.770 147,207 4.6864 -1.76%
2022-12-16 0 6.260 6.230 6.270 6.200 6.280 50,000 311,940 6.2388 4.763 4.740 4.770 4.717 4.778 65,718 4.7467 -0.63%
2022-12-15 0 6.300 6.250 6.300 6.200 6.310 106,000 663,620 6.2606 4.793 4.755 4.793 4.717 4.801 139,321 4.7632 -0.47%
2022-12-14 0 6.330 6.310 6.330 6.300 6.450 194,000 1,232,440 6.3528 4.816 4.801 4.816 4.793 4.907 254,984 4.8334 -0.31%
2022-12-13 0 6.350 6.350 6.370 6.340 6.480 362,000 2,328,160 6.4314 4.831 4.831 4.846 4.824 4.930 475,795 4.8932 0.32%
2022-12-12 0 6.330 6.320 6.350 6.010 6.400 736,000 4,598,000 6.2473 4.816 4.808 4.831 4.573 4.869 967,363 4.7531 4.80%
2022-12-09 0 6.040 6.020 6.070 6.030 6.080 126,000 761,360 6.0425 4.595 4.580 4.618 4.588 4.626 165,608 4.5974 0.67%
2022-12-08 0 6.000 5.980 6.000 5.910 6.050 160,000 959,740 5.9984 4.565 4.550 4.565 4.497 4.603 210,296 4.5638 2.92%
2022-12-07 0 5.830 5.830 5.940 5.830 6.060 494,000 2,953,620 5.9790 4.436 4.436 4.519 4.436 4.611 649,290 4.5490 -1.85%
2022-12-06 0 5.940 5.860 5.940 5.820 5.950 224,000 1,314,720 5.8693 4.519 4.458 4.519 4.428 4.527 294,415 4.4655 0.85%
2022-12-05 0 5.890 5.840 5.890 5.750 5.900 302,098 1,759,493 5.8242 4.481 4.443 4.481 4.375 4.489 397,063 4.4313 2.43%
2022-12-02 0 5.750 5.750 5.760 5.750 5.830 81,049 467,991 5.7742 4.375 4.375 4.382 4.375 4.436 106,527 4.3932 -1.03%
2022-12-01 0 5.810 5.760 5.800 5.710 5.850 282,000 1,635,000 5.7979 4.420 4.382 4.413 4.344 4.451 370,647 4.4112 1.40%
2022-11-30 0 5.730 5.710 5.740 5.650 5.750 238,000 1,357,360 5.7032 4.360 4.344 4.367 4.299 4.375 312,816 4.3392 1.42%
2022-11-29 0 5.650 5.650 5.680 5.610 5.690 182,000 1,028,820 5.6529 4.299 4.299 4.322 4.268 4.329 239,212 4.3009 1.80%
2022-11-28 0 5.550 5.550 5.600 5.460 5.600 174,000 959,620 5.5151 4.223 4.223 4.261 4.154 4.261 228,697 4.1960 -1.77%
2022-11-25 0 5.650 5.680 5.720 5.630 5.800 400,000 2,294,600 5.7365 4.299 4.322 4.352 4.283 4.413 525,741 4.3645 -0.88%
2022-11-24 0 5.700 5.700 5.750 5.510 5.730 446,000 2,524,380 5.6600 4.337 4.337 4.375 4.192 4.360 586,201 4.3063 3.64%
2022-11-23 0 5.500 5.500 5.510 5.370 5.550 522,000 2,860,180 5.4793 4.185 4.185 4.192 4.086 4.223 686,092 4.1688 2.80%
2022-11-22 0 5.350 5.330 5.450 5.300 5.450 102,000 548,460 5.3771 4.070 4.055 4.147 4.032 4.147 134,064 4.0910 0.75%
2022-11-21 0 5.310 5.310 5.400 5.300 5.350 74,000 394,900 5.3365 4.040 4.040 4.108 4.032 4.070 97,262 4.0602 -1.48%
2022-11-18 0 5.390 5.390 5.430 5.390 5.500 104,000 564,680 5.4296 4.101 4.101 4.131 4.101 4.185 136,693 4.1310 -0.55%
2022-11-17 0 5.420 5.420 5.460 5.370 5.620 346,000 1,891,800 5.4676 4.124 4.124 4.154 4.086 4.276 454,766 4.1599 -3.39%
2022-11-16 0 5.610 5.610 5.680 5.600 5.680 80,000 449,780 5.6223 4.268 4.268 4.322 4.261 4.322 105,148 4.2776 -2.43%
2022-11-15 0 5.750 5.730 5.740 5.630 5.780 192,000 1,098,200 5.7198 4.375 4.360 4.367 4.283 4.398 252,356 4.3518 2.68%
2022-11-14 0 5.600 5.520 5.600 5.500 5.700 154,000 860,180 5.5856 4.261 4.200 4.261 4.185 4.337 202,410 4.2497 1.08%
2022-11-11 0 5.540 5.540 5.580 5.440 5.620 144,000 796,420 5.5307 4.215 4.215 4.245 4.139 4.276 189,267 4.2079 0.91%
2022-11-10 0 5.490 5.420 5.490 5.350 5.510 146,000 798,820 5.4714 4.177 4.124 4.177 4.070 4.192 191,895 4.1628 0.73%
2022-11-09 0 5.450 5.440 5.470 5.430 5.490 72,000 393,170 5.4607 4.147 4.139 4.162 4.131 4.177 94,633 4.1547 -0.37%
2022-11-08 0 5.470 5.470 5.500 5.450 5.580 34,000 187,380 5.5112 4.162 4.162 4.185 4.147 4.245 44,688 4.1931 -1.97%
2022-11-07 0 5.580 5.560 5.580 5.400 5.600 416,000 2,293,020 5.5121 4.245 4.230 4.245 4.108 4.261 546,770 4.1938 3.91%
2022-11-04 0 5.370 5.300 5.370 5.220 5.480 282,000 1,504,170 5.3339 4.086 4.032 4.086 3.972 4.169 370,647 4.0582 4.68%
2022-11-03 0 5.130 5.130 5.220 5.090 5.200 84,000 431,980 5.1426 3.903 3.903 3.972 3.873 3.956 110,406 3.9127 -2.84%
2022-11-02 0 5.280 5.160 5.280 5.090 5.280 106,000 544,140 5.1334 4.017 3.926 4.017 3.873 4.017 139,321 3.9056 3.53%
2022-11-01 0 5.100 5.100 5.150 4.980 5.140 209,000 1,062,055 5.0816 3.880 3.880 3.918 3.789 3.911 274,700 3.8662 2.41%
2022-10-31 0 4.980 4.980 5.050 4.980 5.170 226,000 1,147,440 5.0772 3.789 3.789 3.842 3.789 3.933 297,044 3.8629 -4.41%
2022-10-28 0 5.210 5.220 5.260 5.160 5.390 158,000 831,730 5.2641 3.964 3.972 4.002 3.926 4.101 207,668 4.0051 -1.33%
2022-10-27 0 5.280 5.280 5.360 5.280 5.400 116,000 619,300 5.3388 4.017 4.017 4.078 4.017 4.108 152,465 4.0619 0.00%
2022-10-26 0 5.280 5.220 5.280 5.150 5.310 139,999 735,994 5.2571 4.017 3.972 4.017 3.918 4.040 184,008 3.9998 2.72%
2022-10-25 0 5.140 5.120 5.130 5.040 5.150 126,000 643,010 5.1033 3.911 3.895 3.903 3.835 3.918 165,608 3.8827 1.98%
2022-10-24 0 5.040 4.950 5.050 4.930 5.440 518,000 2,640,650 5.0978 3.835 3.766 3.842 3.751 4.139 680,834 3.8786 -6.84%
2022-10-21 0 5.410 5.310 5.410 5.230 5.410 120,000 639,880 5.3323 4.116 4.040 4.116 3.979 4.116 157,722 4.0570 2.08%
2022-10-20 0 5.300 5.290 5.300 5.160 5.330 184,000 962,580 5.2314 4.032 4.025 4.032 3.926 4.055 241,841 3.9802 0.76%
2022-10-19 0 5.260 5.240 5.260 5.250 5.390 148,000 788,330 5.3266 4.002 3.987 4.002 3.994 4.101 194,524 4.0526 -1.87%
2022-10-18 0 5.360 5.350 5.390 5.300 5.380 166,000 888,310 5.3513 4.078 4.070 4.101 4.032 4.093 218,182 4.0714 1.52%
2022-10-17 0 5.280 5.290 5.300 5.230 5.280 92,000 484,480 5.2661 4.017 4.025 4.032 3.979 4.017 120,920 4.0066 -1.12%
2022-10-14 0 5.340 5.320 5.340 5.270 5.420 138,000 739,920 5.3617 4.063 4.048 4.063 4.010 4.124 181,381 4.0794 1.33%
2022-10-13 0 5.270 5.240 5.290 5.200 5.260 30,000 156,980 5.2327 4.010 3.987 4.025 3.956 4.002 39,431 3.9812 0.38%
2022-10-12 0 5.250 5.250 5.300 5.150 5.310 164,000 858,160 5.2327 3.994 3.994 4.032 3.918 4.040 215,554 3.9812 0.19%
2022-10-11 0 5.240 5.220 5.300 5.200 5.380 300,000 1,567,920 5.2264 3.987 3.972 4.032 3.956 4.093 394,306 3.9764 -0.95%
2022-10-10 0 5.290 5.260 5.310 5.230 5.400 172,000 912,300 5.3041 4.025 4.002 4.040 3.979 4.108 226,069 4.0355 -3.47%
2022-10-07 0 5.480 5.450 5.480 5.450 5.580 76,000 417,380 5.4918 4.169 4.147 4.169 4.147 4.245 99,891 4.1784 -1.62%
2022-10-06 0 5.570 5.500 5.570 5.500 5.600 100,000 553,780 5.5378 4.238 4.185 4.238 4.185 4.261 131,435 4.2133 -0.54%
2022-10-05 0 5.600 5.560 5.600 5.400 5.600 174,000 956,860 5.4992 4.261 4.230 4.261 4.108 4.261 228,697 4.1840 5.07%
2022-10-03 0 5.330 5.330 5.360 5.300 5.500 240,000 1,287,960 5.3665 4.055 4.055 4.078 4.032 4.185 315,444 4.0830 -1.84%
2022-09-30 0 5.430 5.340 5.430 5.330 5.520 214,000 1,160,760 5.4241 4.131 4.063 4.131 4.055 4.200 281,271 4.1268 -0.37%
2022-09-29 0 5.450 5.450 5.580 5.450 5.710 268,000 1,497,760 5.5887 4.147 4.147 4.245 4.147 4.344 352,246 4.2520 -4.39%
2022-09-28 0 5.700 5.700 5.730 5.650 6.040 554,000 3,231,920 5.8338 4.337 4.337 4.360 4.299 4.595 728,151 4.4385 -6.40%
2022-09-27 0 6.090 6.070 6.090 6.050 6.090 110,000 666,840 6.0622 4.633 4.618 4.633 4.603 4.633 144,579 4.6123 -0.49%
2022-09-26 0 6.120 6.080 6.120 6.020 6.250 408,000 2,501,240 6.1305 4.656 4.626 4.656 4.580 4.755 536,256 4.6643 -1.29%
2022-09-23 0 6.200 6.190 6.200 6.200 6.350 406,000 2,553,480 6.2894 4.717 4.710 4.717 4.717 4.831 533,627 4.7851 -1.43%
2022-09-22 0 6.290 6.260 6.290 6.200 6.400 308,000 1,946,540 6.3199 4.786 4.763 4.786 4.717 4.869 404,820 4.8084 -2.18%
2022-09-21 0 6.430 6.410 6.530 6.430 6.470 108,000 696,640 6.4504 4.892 4.877 4.968 4.892 4.923 141,950 4.9076 -1.83%
2022-09-20 0 6.550 6.460 6.550 6.430 6.610 40,000 261,640 6.5410 4.983 4.915 4.983 4.892 5.029 52,574 4.9766 1.39%
2022-09-19 0 6.460 6.460 6.490 6.450 6.500 140,000 906,100 6.4721 4.915 4.915 4.938 4.907 4.945 184,009 4.9242 -0.62%
2022-09-16 0 6.500 6.400 6.500 6.380 6.500 336,000 2,166,520 6.4480 4.945 4.869 4.945 4.854 4.945 441,622 4.9058 -0.31%
2022-09-15 0 6.520 6.480 6.520 6.450 6.580 300,000 1,957,040 6.5235 4.961 4.930 4.961 4.907 5.006 394,306 4.9633 0.31%
2022-09-14 0 6.500 6.500 6.560 6.440 6.570 136,000 886,020 6.5149 4.945 4.945 4.991 4.900 4.999 178,752 4.9567 -0.76%
2022-09-13 0 6.550 6.550 6.590 6.370 6.630 288,000 1,879,560 6.5263 4.983 4.983 5.014 4.846 5.044 378,533 4.9654 0.92%
2022-09-09 0 6.490 6.460 6.500 6.300 6.520 206,000 1,329,080 6.4518 4.938 4.915 4.945 4.793 4.961 270,756 4.9088 2.69%
2022-09-08 0 6.320 6.310 6.320 6.260 6.370 82,000 517,300 6.3085 4.808 4.801 4.808 4.763 4.846 107,777 4.7997 0.32%
2022-09-07 0 6.300 6.280 6.300 6.220 6.340 366,000 2,298,920 6.2812 4.793 4.778 4.793 4.732 4.824 481,053 4.7789 0.00%
2022-09-06 0 6.300 6.280 6.300 6.270 6.330 186,000 1,170,540 6.2932 4.793 4.778 4.793 4.770 4.816 244,469 4.7881 -0.47%
2022-09-05 0 6.330 6.320 6.330 6.320 6.410 250,000 1,590,500 6.3620 4.816 4.808 4.816 4.808 4.877 328,588 4.8404 -1.56%
2022-09-02 0 6.430 6.430 6.460 6.430 6.470 188,000 1,211,340 6.4433 4.892 4.892 4.915 4.892 4.923 247,098 4.9023 -1.08%
2022-09-01 0 6.500 6.480 6.520 6.430 6.540 290,000 1,881,920 6.4894 4.945 4.930 4.961 4.892 4.976 381,162 4.9373 -0.15%
2022-08-31 0 6.510 6.460 6.510 6.400 6.580 214,000 1,379,620 6.4468 4.953 4.915 4.953 4.869 5.006 281,271 4.9049 0.15%
2022-08-30 0 6.500 6.500 6.540 6.410 6.560 450,000 2,918,510 6.4856 4.945 4.945 4.976 4.877 4.991 591,458 4.9344 -1.52%
2022-08-29 0 6.600 6.590 6.600 6.590 6.740 234,000 1,550,600 6.6265 5.021 5.014 5.021 5.014 5.128 307,558 5.0416 -2.94%
2022-08-26 0 6.800 6.750 6.800 6.640 6.800 214,000 1,445,750 6.7558 5.174 5.136 5.174 5.052 5.174 281,271 5.1401 1.95%
2022-08-25 0 6.670 6.630 6.720 6.520 6.700 164,000 1,083,040 6.6039 5.075 5.044 5.113 4.961 5.098 215,554 5.0245 2.46%
2022-08-24 0 6.510 6.460 6.540 6.450 6.720 328,000 2,143,160 6.5340 4.953 4.915 4.976 4.907 5.113 431,107 4.9713 -2.69%
2022-08-23 0 6.690 6.660 6.700 6.600 6.770 342,000 2,277,460 6.6592 5.090 5.067 5.098 5.021 5.151 449,508 5.0666 -1.76%
2022-08-22 0 6.810 6.770 6.810 6.750 7.010 484,000 3,307,880 6.8345 5.181 5.151 5.181 5.136 5.333 636,146 5.1999 -2.85%
2022-08-19 0 7.010 7.010 7.020 6.790 7.050 468,000 3,241,560 6.9264 5.333 5.333 5.341 5.166 5.364 615,117 5.2698 2.04%
2022-08-18 0 7.250 7.230 7.250 7.200 7.290 404,000 2,930,040 7.2526 5.227 5.212 5.227 5.191 5.256 560,369 5.2288 -0.28%
2022-08-17 0 7.270 7.250 7.270 7.150 7.290 348,000 2,520,990 7.2442 5.241 5.227 5.241 5.155 5.256 482,694 5.2227 0.69%
2022-08-16 0 7.220 7.200 7.230 7.140 7.330 344,000 2,473,440 7.1902 5.205 5.191 5.212 5.148 5.285 477,146 5.1838 -0.55%
2022-08-15 0 7.260 7.220 7.260 7.180 7.260 264,000 1,905,700 7.2186 5.234 5.205 5.234 5.176 5.234 366,182 5.2042 0.28%
2022-08-12 0 7.240 7.220 7.240 7.170 7.280 570,000 4,105,440 7.2025 5.220 5.205 5.220 5.169 5.249 790,620 5.1927 0.14%
2022-08-11 0 7.230 7.230 7.240 7.190 7.320 526,000 3,814,900 7.2527 5.212 5.212 5.220 5.184 5.277 729,590 5.2288 -0.28%
2022-08-10 0 7.250 7.270 7.280 7.190 7.370 1,121,999 8,157,732 7.2707 5.227 5.241 5.249 5.184 5.313 1,556,271 5.2418 0.69%
2022-08-09 0 7.200 7.200 7.230 7.050 7.280 1,188,000 8,487,680 7.1445 5.191 5.191 5.212 5.083 5.249 1,647,818 5.1509 1.55%
2022-08-08 0 7.090 7.090 7.140 7.070 7.450 1,222,000 8,844,520 7.2377 5.112 5.112 5.148 5.097 5.371 1,694,978 5.2181 -1.94%
2022-08-05 0 7.230 7.210 7.230 6.860 7.250 590,000 4,180,619 7.0858 5.212 5.198 5.212 4.946 5.227 818,361 5.1085 3.58%
2022-08-04 0 6.980 6.890 6.980 6.720 6.980 374,000 2,569,699 6.8709 5.032 4.967 5.032 4.845 5.032 518,758 4.9536 3.41%
2022-08-03 0 6.750 6.700 6.760 6.640 6.780 474,000 3,182,619 6.7144 4.866 4.830 4.874 4.787 4.888 657,463 4.8408 1.05%
2022-08-02 0 6.680 6.660 6.680 6.500 6.800 524,000 3,486,299 6.6532 4.816 4.802 4.816 4.686 4.902 726,815 4.7967 -2.77%
2022-08-01 0 6.870 6.800 6.870 6.750 6.920 260,000 1,770,800 6.8108 4.953 4.902 4.953 4.866 4.989 360,634 4.9102 -0.58%
2022-07-29 0 6.910 6.880 6.910 6.820 6.960 268,000 1,846,740 6.8908 4.982 4.960 4.982 4.917 5.018 371,730 4.9680 -0.29%
2022-07-28 0 6.930 6.930 7.000 6.930 7.090 230,000 1,609,400 6.9974 4.996 4.996 5.047 4.996 5.112 319,022 5.0448 -1.00%
2022-07-27 0 7.000 6.960 7.000 6.900 7.000 248,000 1,725,540 6.9578 5.047 5.018 5.047 4.975 5.047 343,989 5.0163 -1.13%
2022-07-26 0 7.080 7.060 7.080 6.980 7.130 270,000 1,907,960 7.0665 5.104 5.090 5.104 5.032 5.140 374,504 5.0946 1.58%
2022-07-25 0 6.970 6.910 6.970 6.890 7.100 616,000 4,284,880 6.9560 5.025 4.982 5.025 4.967 5.119 854,424 5.0149 -1.83%
2022-07-22 0 7.100 7.050 7.100 7.030 7.140 482,000 3,408,860 7.0723 5.119 5.083 5.119 5.068 5.148 668,559 5.0988 0.57%
2022-07-21 0 7.060 7.000 7.060 6.990 7.250 692,000 4,922,680 7.1137 5.090 5.047 5.090 5.039 5.227 959,840 5.1286 -2.22%
2022-07-20 0 7.220 7.130 7.220 7.130 7.360 1,546,000 11,171,240 7.2259 5.205 5.140 5.205 5.140 5.306 2,144,383 5.2095 0.28%
2022-07-19 0 7.200 7.200 7.250 7.200 7.460 424,000 3,093,300 7.2955 5.191 5.191 5.227 5.191 5.378 588,110 5.2597 -3.49%
2022-07-18 0 7.460 7.330 7.460 7.310 7.490 566,000 4,160,020 7.3499 5.378 5.285 5.378 5.270 5.400 785,072 5.2989 2.05%
2022-07-15 0 7.310 7.280 7.310 7.250 7.580 422,000 3,135,240 7.4295 5.270 5.249 5.270 5.227 5.465 585,336 5.3563 -4.07%
2022-07-14 0 7.620 7.590 7.620 7.520 7.710 338,000 2,568,420 7.5989 5.494 5.472 5.494 5.422 5.559 468,824 5.4784 0.66%
2022-07-13 0 7.570 7.560 7.600 7.500 7.800 758,000 5,791,460 7.6404 5.458 5.450 5.479 5.407 5.623 1,051,386 5.5084 -4.66%
2022-07-12 0 7.940 7.860 7.920 7.770 8.050 344,000 2,719,180 7.9046 5.724 5.667 5.710 5.602 5.804 477,146 5.6988 -0.25%
2022-07-11 0 7.960 7.920 7.980 7.700 8.090 1,114,000 8,737,760 7.8436 5.739 5.710 5.753 5.551 5.833 1,545,176 5.6549 -1.00%
2022-07-08 0 8.040 8.020 8.030 7.890 8.120 2,468,000 19,765,644 8.0088 5.796 5.782 5.789 5.688 5.854 3,423,246 5.7739 2.29%
2022-07-07 0 7.860 7.850 7.860 7.420 8.000 3,092,000 23,834,014 7.7083 5.667 5.659 5.667 5.349 5.768 4,288,766 5.5573 5.50%
2022-07-06 0 7.450 7.430 7.450 7.250 7.800 4,431,000 33,094,660 7.4689 5.371 5.357 5.371 5.227 5.623 6,146,030 5.3847 12.03%
2022-07-05 0 6.650 6.640 6.680 6.630 6.750 223,989 1,499,327 6.6938 4.794 4.787 4.816 4.780 4.866 310,684 4.8259 0.30%
2022-07-04 0 6.630 6.610 6.620 6.550 6.640 162,000 1,069,760 6.6035 4.780 4.766 4.773 4.722 4.787 224,703 4.7608 0.91%
2022-06-30 0 6.570 6.520 6.570 6.470 6.570 116,000 756,600 6.5224 4.737 4.701 4.737 4.665 4.737 160,898 4.7024 1.55%
2022-06-29 0 6.470 6.470 6.520 6.450 6.640 258,000 1,684,620 6.5295 4.665 4.665 4.701 4.650 4.787 357,860 4.7075 -3.14%
2022-06-28 0 6.680 6.660 6.690 6.660 6.800 316,000 2,118,720 6.7048 4.816 4.802 4.823 4.802 4.902 438,309 4.8339 -1.47%
2022-06-27 0 6.780 6.740 6.780 6.670 6.800 288,000 1,942,700 6.7455 4.888 4.859 4.888 4.809 4.902 399,471 4.8632 3.04%
2022-06-24 0 6.580 6.580 6.610 6.550 6.700 192,000 1,267,580 6.6020 4.744 4.744 4.766 4.722 4.830 266,314 4.7597 -0.15%
2022-06-23 0 6.590 6.520 6.600 6.500 6.620 282,000 1,850,960 6.5637 4.751 4.701 4.758 4.686 4.773 391,149 4.7321 -0.15%
2022-06-22 0 6.600 6.590 6.660 6.520 6.760 154,000 1,023,140 6.6438 4.758 4.751 4.802 4.701 4.874 213,606 4.7898 -0.75%
2022-06-21 0 6.650 6.660 6.700 6.650 6.700 128,000 855,540 6.6839 4.794 4.802 4.830 4.794 4.830 177,543 4.8188 -0.60%
2022-06-20 0 6.690 6.640 6.720 6.650 6.770 110,000 737,320 6.7029 4.823 4.787 4.845 4.794 4.881 152,576 4.8325 -0.15%
2022-06-17 0 6.700 6.640 6.700 6.500 6.720 296,000 1,963,520 6.6335 4.830 4.787 4.830 4.686 4.845 410,568 4.7825 1.06%
2022-06-16 0 6.630 6.620 6.630 6.620 7.140 798,000 5,421,140 6.7934 4.780 4.773 4.780 4.773 5.148 1,106,868 4.8977 -6.22%
2022-06-15 0 7.070 6.990 7.070 6.920 7.260 1,574,000 11,174,000 7.0991 5.097 5.039 5.097 4.989 5.234 2,183,221 5.1181 3.06%
2022-06-14 0 6.860 6.860 6.900 6.800 7.000 868,000 5,986,500 6.8969 4.946 4.946 4.975 4.902 5.047 1,203,962 4.9723 -0.72%
2022-06-13 0 6.910 6.900 6.930 6.540 6.950 1,372,000 9,335,840 6.8045 4.982 4.975 4.996 4.715 5.011 1,903,036 4.9058 5.66%
2022-06-10 0 6.540 6.530 6.660 6.400 6.660 568,000 3,682,440 6.4832 4.715 4.708 4.802 4.614 4.802 787,846 4.6741 -0.46%
2022-06-09 0 6.570 6.510 6.570 6.500 6.700 230,000 1,515,410 6.5887 4.737 4.693 4.737 4.686 4.830 319,022 4.7502 -0.90%
2022-06-08 0 6.630 6.620 6.700 6.620 6.800 364,000 2,447,700 6.7245 4.780 4.773 4.830 4.773 4.902 504,887 4.8480 -0.15%
2022-06-07 0 6.640 6.600 6.640 6.470 6.660 434,000 2,865,500 6.6025 4.787 4.758 4.787 4.665 4.802 601,981 4.7601 1.07%
2022-06-06 0 6.570 6.570 6.600 6.440 6.750 288,000 1,891,780 6.5687 4.737 4.737 4.758 4.643 4.866 399,471 4.7357 2.02%
2022-06-02 0 6.440 6.350 6.450 6.350 6.440 140,000 892,720 6.3766 4.643 4.578 4.650 4.578 4.643 194,187 4.5972 0.62%
2022-06-01 0 6.400 6.360 6.400 6.310 6.400 174,030 1,107,084 6.3615 4.614 4.585 4.614 4.549 4.614 241,389 4.5863 1.59%
2022-05-31 0 6.300 6.300 6.350 6.160 6.360 546,000 3,441,640 6.3034 4.542 4.542 4.578 4.441 4.585 757,331 4.5444 1.78%
2022-05-30 0 6.190 6.180 6.200 6.140 6.230 72,000 444,140 6.1686 4.463 4.455 4.470 4.427 4.492 99,868 4.4473 0.49%
2022-05-27 0 6.160 6.150 6.160 6.110 6.330 314,000 1,951,180 6.2139 4.441 4.434 4.441 4.405 4.564 435,534 4.4800 -1.75%
2022-05-26 0 6.270 6.220 6.270 6.200 6.340 272,000 1,698,340 6.2439 4.520 4.484 4.520 4.470 4.571 377,278 4.5016 -1.57%
2022-05-25 0 6.370 6.370 6.380 6.350 6.420 122,040 778,212 6.3767 4.592 4.592 4.600 4.578 4.629 169,276 4.5973 0.00%
2022-05-24 0 6.370 6.370 6.390 6.350 6.490 202,000 1,298,240 6.4269 4.592 4.592 4.607 4.578 4.679 280,185 4.6335 -2.00%
2022-05-23 0 6.500 6.500 6.560 6.500 6.580 94,000 613,000 6.5213 4.686 4.686 4.729 4.686 4.744 130,383 4.7015 -1.22%
2022-05-20 0 6.580 6.560 6.600 6.560 6.600 88,000 579,860 6.5893 4.744 4.729 4.758 4.729 4.758 122,061 4.7506 1.08%
2022-05-19 0 6.510 6.510 6.560 6.510 6.570 100,000 652,960 6.5296 4.693 4.693 4.729 4.693 4.737 138,705 4.7075 -0.15%
2022-05-18 0 6.520 6.510 6.600 6.520 6.600 36,000 236,740 6.5761 4.701 4.693 4.758 4.701 4.758 49,934 4.7411 -0.91%
2022-05-17 0 6.580 6.580 6.600 6.390 6.630 208,000 1,361,100 6.5438 4.744 4.744 4.758 4.607 4.780 288,507 4.7177 2.65%
2022-05-16 0 6.410 6.400 6.430 6.390 6.660 266,000 1,713,260 6.4408 4.621 4.614 4.636 4.607 4.802 368,956 4.6435 -3.03%
2022-05-13 0 6.930 6.900 6.930 6.900 6.960 142,000 984,040 6.9299 4.766 4.745 4.766 4.745 4.786 206,497 4.7654 0.43%
2022-05-12 0 6.900 6.870 6.900 6.860 6.970 364,000 2,520,720 6.9251 4.745 4.724 4.745 4.717 4.793 529,329 4.7621 -0.86%
2022-05-11 0 6.960 6.850 6.950 6.770 7.000 662,000 4,559,920 6.8881 4.786 4.710 4.779 4.655 4.814 962,682 4.7367 4.66%
2022-05-10 0 6.650 6.650 6.680 6.390 6.660 582,000 3,808,500 6.5438 4.573 4.573 4.594 4.394 4.580 846,345 4.4999 1.68%
2022-05-06 0 6.540 6.530 6.550 6.460 6.540 146,000 949,092 6.5006 4.497 4.490 4.504 4.442 4.497 212,313 4.4702 -2.24%
2022-05-05 0 6.690 6.650 6.690 6.630 6.750 116,000 778,300 6.7095 4.600 4.573 4.600 4.559 4.642 168,687 4.6139 -0.15%
2022-05-04 0 6.700 6.660 6.700 6.500 6.720 96,000 639,680 6.6633 4.607 4.580 4.607 4.470 4.621 139,603 4.5821 2.29%
2022-05-03 0 6.550 6.550 6.650 6.500 6.750 354,000 2,339,276 6.6081 4.504 4.504 4.573 4.470 4.642 514,787 4.5442 -2.96%
2022-04-29 0 6.750 6.740 6.760 6.500 6.750 236,000 1,570,020 6.6526 4.642 4.635 4.649 4.470 4.642 343,192 4.5748 3.05%
2022-04-28 0 6.550 6.500 6.550 6.440 6.660 112,000 731,820 6.5341 4.504 4.470 4.504 4.429 4.580 162,871 4.4933 1.08%
2022-04-27 0 6.480 6.440 6.480 6.300 6.520 232,000 1,487,520 6.4117 4.456 4.429 4.456 4.332 4.484 337,375 4.4091 2.05%
2022-04-26 0 6.350 6.350 6.380 6.320 6.460 286,000 1,829,920 6.3983 4.367 4.367 4.387 4.346 4.442 415,902 4.3999 0.32%
2022-04-25 0 6.330 6.330 6.340 6.310 6.670 534,000 3,402,880 6.3724 4.353 4.353 4.360 4.339 4.587 776,544 4.3821 -5.10%
2022-04-22 0 6.670 6.640 6.670 6.480 6.770 444,000 2,948,600 6.6410 4.587 4.566 4.587 4.456 4.655 645,666 4.5668 1.37%
2022-04-21 0 6.580 6.580 6.600 6.560 6.820 872,000 5,831,000 6.6869 4.525 4.525 4.539 4.511 4.690 1,268,064 4.5983 -3.94%
2022-04-20 0 6.850 6.850 6.860 6.820 6.900 228,000 1,563,520 6.8575 4.710 4.710 4.717 4.690 4.745 331,558 4.7157 -1.01%
2022-04-19 0 6.920 6.910 6.970 6.870 7.030 102,000 707,920 6.9404 4.759 4.752 4.793 4.724 4.834 148,329 4.7726 -1.56%
2022-04-14 0 7.030 6.970 7.030 6.850 7.060 598,000 4,192,100 7.0102 4.834 4.793 4.834 4.710 4.855 869,613 4.8207 2.63%
2022-04-13 0 6.850 6.840 6.850 6.720 6.950 414,000 2,832,320 6.8414 4.710 4.704 4.710 4.621 4.779 602,040 4.7045 1.63%
2022-04-12 0 6.740 6.740 6.800 6.730 6.890 226,000 1,533,460 6.7852 4.635 4.635 4.676 4.628 4.738 328,650 4.6659 -0.88%
2022-04-11 0 6.800 6.790 6.820 6.740 6.900 392,000 2,660,160 6.7861 4.676 4.669 4.690 4.635 4.745 570,047 4.6666 -2.86%
2022-04-08 0 7.000 7.000 7.040 6.880 7.040 216,000 1,505,720 6.9709 4.814 4.814 4.841 4.731 4.841 314,108 4.7936 1.45%
2022-04-07 0 6.900 6.890 6.940 6.830 6.920 212,000 1,458,420 6.8793 4.745 4.738 4.772 4.697 4.759 308,291 4.7307 -1.43%
2022-04-06 0 7.000 7.000 7.050 6.840 7.100 534,000 3,740,120 7.0040 4.814 4.814 4.848 4.704 4.882 776,544 4.8164 1.16%
2022-04-04 0 6.920 6.910 6.920 6.800 6.960 258,000 1,781,300 6.9043 4.759 4.752 4.759 4.676 4.786 375,184 4.7478 1.62%
2022-04-01 0 6.810 6.800 6.830 6.740 6.900 292,000 1,995,860 6.8351 4.683 4.676 4.697 4.635 4.745 424,627 4.7003 -0.44%
2022-03-31 0 6.840 6.760 6.830 6.710 6.840 260,000 1,758,680 6.7642 4.704 4.649 4.697 4.614 4.704 378,092 4.6515 1.63%
2022-03-30 0 6.730 6.730 6.750 6.730 6.950 863,000 5,889,260 6.8242 4.628 4.628 4.642 4.628 4.779 1,254,976 4.6927 -0.30%
2022-03-29 0 6.750 6.740 6.790 6.710 6.790 208,000 1,404,640 6.7531 4.642 4.635 4.669 4.614 4.669 302,474 4.6438 -0.59%
2022-03-28 0 6.790 6.790 6.820 6.600 7.000 338,000 2,283,100 6.7547 4.669 4.669 4.690 4.539 4.814 491,520 4.6450 0.89%
2022-03-25 0 6.730 6.730 6.740 6.730 7.000 310,000 2,113,580 6.8180 4.628 4.628 4.635 4.628 4.814 450,803 4.6885 -3.30%
2022-03-24 0 6.960 6.960 6.980 6.790 7.170 672,000 4,723,680 7.0293 4.786 4.786 4.800 4.669 4.931 977,224 4.8338 0.72%
2022-03-23 0 6.910 6.850 6.890 6.820 6.950 570,000 3,928,960 6.8929 4.752 4.710 4.738 4.690 4.779 828,895 4.7400 1.92%
2022-03-22 0 6.780 6.750 6.780 6.560 6.800 316,000 2,122,200 6.7158 4.662 4.642 4.662 4.511 4.676 459,528 4.6182 1.65%
2022-03-21 0 6.670 6.650 6.700 6.630 6.950 506,000 3,433,580 6.7857 4.587 4.573 4.607 4.559 4.779 735,826 4.6663 -1.48%
2022-03-18 0 6.770 6.700 6.770 6.410 6.870 844,000 5,626,790 6.6668 4.655 4.607 4.655 4.408 4.724 1,227,346 4.5845 4.15%
2022-03-17 0 6.500 6.460 6.490 6.400 6.600 994,000 6,428,620 6.4674 4.470 4.442 4.463 4.401 4.539 1,445,477 4.4474 3.17%
2022-03-16 0 6.300 6.240 6.300 5.830 6.300 1,368,000 8,375,740 6.1226 4.332 4.291 4.332 4.009 4.332 1,989,348 4.2103 6.60%
2022-03-15 0 5.910 5.910 5.950 5.870 6.550 1,882,001 11,510,646 6.1162 4.064 4.064 4.092 4.037 4.504 2,736,809 4.2059 -9.91%
2022-03-14 0 6.560 6.500 6.510 6.480 7.000 1,250,000 8,333,300 6.6666 4.511 4.470 4.477 4.456 4.814 1,817,752 4.5844 -6.42%
2022-03-11 0 7.010 6.980 7.010 6.820 7.100 394,000 2,742,860 6.9616 4.821 4.800 4.821 4.690 4.882 572,955 4.7872 -0.57%
2022-03-10 0 7.050 7.050 7.060 6.910 7.100 630,000 4,429,820 7.0315 4.848 4.848 4.855 4.752 4.882 916,147 4.8353 2.77%
2022-03-09 0 6.860 6.860 6.900 6.740 6.970 676,000 4,615,860 6.8282 4.717 4.717 4.745 4.635 4.793 983,040 4.6955 -1.44%
2022-03-08 0 6.960 6.960 6.990 6.910 7.340 1,036,000 7,310,546 7.0565 4.786 4.786 4.807 4.752 5.047 1,506,553 4.8525 -4.66%
2022-03-07 0 7.300 7.290 7.300 6.520 7.430 2,232,000 15,974,692 7.1571 5.020 5.013 5.020 4.484 5.109 3,245,778 4.9217 6.10%
2022-03-04 0 6.880 6.880 6.890 6.850 7.000 474,000 3,274,080 6.9073 4.731 4.731 4.738 4.710 4.814 689,292 4.7499 -3.37%
2022-03-03 0 7.120 7.050 7.120 6.900 7.130 410,000 2,886,060 7.0392 4.896 4.848 4.896 4.745 4.903 596,223 4.8406 1.28%
2022-03-02 0 7.030 7.030 7.080 7.020 7.270 286,000 2,037,860 7.1254 4.834 4.834 4.869 4.827 4.999 415,902 4.8999 -3.17%
2022-03-01 0 7.260 7.260 7.360 7.100 7.430 434,000 3,149,060 7.2559 4.992 4.992 5.061 4.882 5.109 631,124 4.9896 1.40%
2022-02-28 0 7.160 7.140 7.170 7.110 7.410 376,000 2,727,140 7.2530 4.924 4.910 4.931 4.889 5.096 546,780 4.9876 -2.59%
2022-02-25 0 7.350 7.340 7.380 7.330 7.660 634,000 4,738,340 7.4737 5.054 5.047 5.075 5.041 5.267 921,964 5.1394 -0.68%
2022-02-24 0 7.400 7.400 7.410 7.120 7.690 1,530,000 11,406,180 7.4550 5.089 5.089 5.096 4.896 5.288 2,224,929 5.1265 2.07%
2022-02-23 0 7.250 7.250 7.290 6.920 7.370 492,000 3,568,540 7.2531 4.986 4.986 5.013 4.759 5.068 715,467 4.9877 2.98%
2022-02-22 0 7.040 7.000 7.040 6.810 7.060 624,000 4,303,520 6.8967 4.841 4.814 4.841 4.683 4.855 907,422 4.7426 -0.28%
2022-02-21 0 7.060 7.020 7.060 7.000 7.250 142,000 1,005,480 7.0808 4.855 4.827 4.855 4.814 4.986 206,497 4.8692 0.14%
2022-02-18 0 7.050 7.050 7.060 7.020 7.200 304,000 2,160,180 7.1059 4.848 4.848 4.855 4.827 4.951 442,077 4.8864 -3.56%
2022-02-17 0 7.310 7.270 7.310 6.880 7.380 756,000 5,395,940 7.1375 5.027 4.999 5.027 4.731 5.075 1,099,377 4.9082 6.25%
2022-02-16 0 6.880 6.880 6.920 6.850 7.030 244,000 1,692,560 6.9367 4.731 4.731 4.759 4.710 4.834 354,825 4.7701 0.15%
2022-02-15 0 6.870 6.850 6.870 6.800 6.950 276,000 1,896,620 6.8718 4.724 4.710 4.724 4.676 4.779 401,360 4.7255 -1.72%
2022-02-14 0 6.990 6.990 7.000 6.960 7.070 250,000 1,754,580 7.0183 4.807 4.807 4.814 4.786 4.862 363,550 4.8262 -1.13%
2022-02-11 0 7.070 7.070 7.110 7.060 7.190 426,000 3,036,280 7.1274 4.862 4.862 4.889 4.855 4.944 619,490 4.9013 -1.81%
2022-02-10 0 7.200 7.200 7.220 7.010 7.200 252,000 1,794,986 7.1230 4.951 4.951 4.965 4.821 4.951 366,459 4.8982 2.13%
2022-02-09 0 7.050 7.050 7.080 6.930 7.120 334,000 2,362,260 7.0726 4.848 4.848 4.869 4.766 4.896 485,703 4.8636 1.15%
2022-02-08 0 6.970 6.900 6.970 6.890 7.100 230,000 1,600,660 6.9594 4.793 4.745 4.793 4.738 4.882 334,466 4.7857 0.87%
2022-02-07 0 6.910 6.910 6.970 6.900 7.010 248,000 1,728,100 6.9681 4.752 4.752 4.793 4.745 4.821 360,642 4.7917 -1.71%
2022-02-04 0 7.030 7.000 7.030 6.820 7.050 276,000 1,921,380 6.9615 4.834 4.814 4.834 4.690 4.848 401,360 4.7872 2.33%
2022-01-31 0 6.870 6.860 6.900 6.710 6.900 305,989 2,076,827 6.7873 4.724 4.717 4.745 4.614 4.745 444,970 4.6673 0.88%
2022-01-28 0 6.810 6.780 6.810 6.590 7.000 1,444,000 9,733,840 6.7409 4.683 4.662 4.683 4.532 4.814 2,099,867 4.6355 -2.01%
2022-01-27 0 6.950 6.940 6.950 6.900 7.180 618,000 4,324,500 6.9976 4.779 4.772 4.779 4.745 4.937 898,697 4.8120 -3.20%
2022-01-26 0 7.180 7.170 7.190 7.170 7.370 620,000 4,496,120 7.2518 4.937 4.931 4.944 4.931 5.068 901,605 4.9868 0.14%
2022-01-25 0 7.170 7.170 7.190 7.100 7.570 3,017,000 21,853,860 7.2436 4.931 4.931 4.944 4.882 5.206 4,387,327 4.9811 -5.53%
2022-01-24 0 7.590 7.590 7.610 7.590 7.860 1,754,000 13,465,300 7.6769 5.219 5.219 5.233 5.219 5.405 2,550,670 5.2791 -3.68%
2022-01-21 0 7.880 7.860 7.880 7.820 8.180 1,944,000 15,537,620 7.9926 5.419 5.405 5.419 5.378 5.625 2,826,968 5.4962 -0.63%
2022-01-20 0 7.930 7.920 7.930 7.790 8.060 432,000 3,421,820 7.9209 5.453 5.446 5.453 5.357 5.543 628,215 5.4469 1.41%
2022-01-19 0 7.820 7.830 7.860 7.750 8.040 508,000 3,989,100 7.8526 5.378 5.384 5.405 5.329 5.529 738,734 5.3999 -1.39%
2022-01-18 0 7.930 7.930 7.940 7.860 8.160 494,000 3,940,880 7.9775 5.453 5.453 5.460 5.405 5.611 718,376 5.4858 0.63%
2022-01-17 0 7.880 7.880 7.920 7.850 8.070 496,000 3,955,440 7.9747 5.419 5.419 5.446 5.398 5.549 721,284 5.4839 -2.11%
2022-01-14 0 8.050 8.050 8.060 7.990 8.190 406,000 3,272,580 8.0605 5.536 5.536 5.543 5.494 5.632 590,406 5.5429 -0.37%
2022-01-13 0 8.080 8.050 8.090 7.900 8.280 1,060,000 8,608,360 8.1211 5.556 5.536 5.563 5.433 5.694 1,541,454 5.5846 2.41%
2022-01-12 0 7.890 7.880 7.890 7.710 7.940 414,000 3,265,420 7.8875 5.426 5.419 5.426 5.302 5.460 602,040 5.4239 2.20%
2022-01-11 0 7.720 7.710 7.720 7.700 7.920 420,000 3,266,700 7.7779 5.309 5.302 5.309 5.295 5.446 610,765 5.3485 -1.15%
2022-01-10 0 7.810 7.810 7.890 7.800 7.980 618,000 4,852,140 7.8514 5.371 5.371 5.426 5.364 5.488 898,697 5.3991 -0.51%
2022-01-07 0 7.850 7.830 7.860 7.770 7.920 416,000 3,249,640 7.8116 5.398 5.384 5.405 5.343 5.446 604,948 5.3718 -0.88%
2022-01-06 0 7.920 7.870 7.940 7.730 7.970 691,000 5,420,500 7.8444 5.446 5.412 5.460 5.316 5.481 1,004,853 5.3943 -1.00%
2022-01-05 0 8.000 7.950 7.960 7.860 8.200 1,134,000 9,066,200 7.9949 5.501 5.467 5.474 5.405 5.639 1,649,065 5.4978 -1.84%
2022-01-04 0 8.150 8.130 8.160 8.050 8.650 1,444,000 11,973,660 8.2920 5.604 5.591 5.611 5.536 5.948 2,099,867 5.7021 -5.12%
2022-01-03 0 8.590 8.550 8.590 7.790 8.590 3,056,000 25,244,280 8.2606 5.907 5.880 5.907 5.357 5.907 4,444,041 5.6805 8.87%
2021-12-31 0 7.890 7.850 7.900 7.750 7.920 242,000 1,896,720 7.8377 5.426 5.398 5.433 5.329 5.446 351,917 5.3897 1.15%
2021-12-30 0 7.800 7.790 7.800 7.580 8.100 1,512,000 11,876,902 7.8551 5.364 5.357 5.364 5.212 5.570 2,198,753 5.4017 2.36%
2021-12-29 0 7.620 7.620 7.650 7.510 7.650 328,000 2,488,320 7.5863 5.240 5.240 5.261 5.164 5.261 476,978 5.2168 0.13%
2021-12-28 0 7.610 7.600 7.760 7.580 7.810 324,000 2,475,274 7.6397 5.233 5.226 5.336 5.212 5.371 471,161 5.2536 -2.69%
2021-12-24 0 7.820 7.740 7.850 7.720 7.880 100,000 778,120 7.7812 5.378 5.323 5.398 5.309 5.419 145,420 5.3508 -0.76%
2021-12-23 0 7.880 7.840 7.900 7.780 7.920 292,000 2,296,240 7.8638 5.419 5.391 5.433 5.350 5.446 424,627 5.4077 1.29%
2021-12-22 0 7.780 7.670 7.780 7.560 7.800 430,000 3,290,140 7.6515 5.350 5.274 5.350 5.199 5.364 625,307 5.2616 1.04%
2021-12-21 0 7.700 7.650 7.700 7.460 7.750 500,000 3,788,820 7.5776 5.295 5.261 5.295 5.130 5.329 727,101 5.2109 2.26%
2021-12-20 0 7.530 7.530 7.570 7.530 7.820 1,470,000 11,190,180 7.6124 5.178 5.178 5.206 5.178 5.378 2,137,677 5.2347 -3.95%
2021-12-17 0 7.840 7.760 7.900 7.740 8.350 1,113,000 8,829,310 7.9329 5.391 5.336 5.433 5.323 5.742 1,618,527 5.4552 -4.04%
2021-12-16 0 8.170 8.170 8.180 7.680 8.200 1,456,000 11,665,180 8.0118 5.618 5.618 5.625 5.281 5.639 2,117,318 5.5094 6.94%
2021-12-15 0 7.640 7.610 7.650 7.600 7.780 920,000 7,036,420 7.6483 5.254 5.233 5.261 5.226 5.350 1,337,866 5.2594 -0.91%
2021-12-14 0 7.710 7.700 7.710 7.480 7.750 954,000 7,248,010 7.5975 5.302 5.295 5.302 5.144 5.329 1,387,308 5.2245 1.05%
2021-12-13 0 7.630 7.600 7.640 7.560 7.860 1,162,000 8,906,940 7.6652 5.247 5.226 5.254 5.199 5.405 1,689,782 5.2711 -2.80%
2021-12-10 0 7.850 7.840 7.850 7.840 8.150 476,000 3,816,140 8.0171 5.398 5.391 5.398 5.391 5.604 692,200 5.5131 -2.61%
2021-12-09 0 8.060 8.060 8.090 7.960 8.200 624,000 5,012,140 8.0323 5.543 5.543 5.563 5.474 5.639 907,422 5.5235 -0.98%
2021-12-08 0 8.140 8.130 8.140 7.800 8.190 938,000 7,564,360 8.0643 5.598 5.591 5.598 5.364 5.632 1,364,041 5.5456 3.69%
2021-12-07 0 7.850 7.820 7.840 7.540 7.920 526,000 4,097,400 7.7897 5.398 5.378 5.391 5.185 5.446 764,910 5.3567 3.70%
2021-12-06 0 7.570 7.560 7.570 7.570 8.000 1,012,000 7,789,660 7.6973 5.206 5.199 5.206 5.206 5.501 1,471,652 5.2931 -4.42%
2021-12-03 0 7.920 7.900 7.950 7.460 8.050 1,272,000 9,877,180 7.7651 5.446 5.433 5.467 5.130 5.536 1,849,745 5.3398 3.94%
2021-12-02 0 7.620 7.580 7.650 7.550 7.750 894,000 6,811,980 7.6197 5.240 5.212 5.261 5.192 5.329 1,300,056 5.2398 -2.68%
2021-12-01 0 7.830 7.820 7.830 7.560 7.930 886,000 6,881,540 7.7670 5.384 5.378 5.384 5.199 5.453 1,288,423 5.3411 0.77%
2021-11-30 0 7.770 7.700 7.770 7.540 8.050 3,576,000 27,928,980 7.8101 5.343 5.295 5.343 5.185 5.536 5,200,226 5.3707 -3.60%
2021-11-29 0 8.060 8.020 8.060 7.960 8.250 634,000 5,123,060 8.0805 5.543 5.515 5.543 5.474 5.673 921,964 5.5567 0.12%
2021-11-26 0 8.050 8.040 8.050 8.040 8.140 974,000 7,881,680 8.0921 5.536 5.529 5.536 5.529 5.598 1,416,393 5.5646 -1.59%
2021-11-25 0 8.180 8.170 8.180 8.080 8.300 576,000 4,709,260 8.1758 5.625 5.618 5.625 5.556 5.708 837,620 5.6222 0.25%
2021-11-24 0 8.160 8.100 8.170 7.900 8.170 740,000 5,930,600 8.0143 5.611 5.570 5.618 5.433 5.618 1,076,109 5.5112 1.37%
2021-11-23 0 8.050 8.050 8.070 8.030 8.200 552,000 4,459,140 8.0782 5.536 5.536 5.549 5.522 5.639 802,719 5.5550 -1.59%
2021-11-22 0 8.180 8.170 8.200 8.040 8.330 742,000 6,053,580 8.1585 5.625 5.618 5.639 5.529 5.728 1,079,018 5.6103 1.11%
2021-11-19 0 8.090 8.030 8.100 8.000 8.200 752,000 6,058,820 8.0569 5.563 5.522 5.570 5.501 5.639 1,093,560 5.5405 -0.74%
2021-11-18 0 8.150 8.100 8.150 8.000 8.300 1,506,000 12,171,560 8.0820 5.604 5.570 5.604 5.501 5.708 2,190,028 5.5577 -2.98%
2021-11-17 0 8.400 8.320 8.400 8.180 8.460 996,000 8,315,780 8.3492 5.776 5.721 5.776 5.625 5.818 1,448,385 5.7414 1.82%
2021-11-16 0 8.250 8.250 8.260 7.990 8.400 1,658,000 13,592,660 8.1982 5.673 5.673 5.680 5.494 5.776 2,411,067 5.6376 1.98%
2021-11-15 0 8.090 8.040 8.100 8.000 8.340 1,938,000 15,601,680 8.0504 5.563 5.529 5.570 5.501 5.735 2,818,243 5.5360 -3.58%
2021-11-12 0 8.390 8.330 8.390 8.210 8.480 932,000 7,776,200 8.3436 5.769 5.728 5.769 5.646 5.831 1,355,316 5.7376 1.82%
2021-11-11 0 8.240 8.240 8.250 8.170 8.420 766,000 6,335,840 8.2713 5.666 5.666 5.673 5.618 5.790 1,113,919 5.6879 -0.24%
2021-11-10 0 8.260 8.260 8.290 8.050 9.000 3,592,000 29,826,960 8.3037 5.680 5.680 5.701 5.536 6.189 5,223,493 5.7102 -7.92%
2021-11-09 0 8.970 8.970 8.980 8.500 8.990 946,000 8,276,300 8.7487 6.168 6.168 6.175 5.845 6.182 1,375,675 6.0162 5.53%
2021-11-08 0 8.500 8.480 8.500 8.380 8.770 1,102,000 9,444,340 8.5702 5.845 5.831 5.845 5.763 6.031 1,602,530 5.8934 -1.05%
2021-11-05 0 8.590 8.580 8.590 8.490 9.300 3,500,000 30,739,020 8.7826 5.907 5.900 5.907 5.838 6.395 5,089,706 6.0394 -7.34%
2021-11-04 0 9.270 9.270 9.290 9.080 9.650 2,456,000 22,912,040 9.3290 6.375 6.375 6.388 6.244 6.636 3,571,520 6.4152 2.32%
2021-11-03 0 9.060 9.050 9.060 8.750 9.160 1,940,000 17,422,860 8.9809 6.230 6.223 6.230 6.017 6.299 2,821,151 6.1758 -1.31%
2021-11-02 0 9.180 9.130 9.180 9.000 9.500 1,797,000 16,557,460 9.2139 6.313 6.278 6.313 6.189 6.533 2,613,201 6.3361 -0.86%
2021-11-01 0 9.260 9.260 9.300 8.920 9.690 2,695,000 24,948,800 9.2574 6.368 6.368 6.395 6.134 6.663 3,919,074 6.3660 -4.04%
2021-10-29 0 9.650 9.650 9.730 9.240 9.930 1,710,000 16,364,760 9.5700 6.636 6.636 6.691 6.354 6.828 2,486,685 6.5810 1.79%
2021-10-28 0 9.480 9.480 9.490 9.420 10.30 3,310,000 32,177,520 9.7213 6.519 6.519 6.526 6.478 7.083 4,813,408 6.6850 -6.51%
2021-10-27 0 10.14 10.08 10.16 9.160 10.48 6,432,024 63,669,700 9.8989 6.973 6.932 6.987 6.299 7.207 9,353,461 6.8071 5.62%
2021-10-26 0 9.600 9.590 9.600 8.770 9.880 11,793,000 111,477,140 9.4528 6.602 6.595 6.602 6.031 6.794 17,149,401 6.5004 20.15%
2021-10-25 0 7.990 7.990 8.060 7.570 8.350 3,173,000 25,711,660 8.1033 5.494 5.494 5.543 5.206 5.742 4,614,182 5.5723 4.44%
2021-10-22 0 7.650 7.650 7.680 7.500 7.850 1,293,000 9,887,405 7.6469 5.261 5.261 5.281 5.157 5.398 1,880,283 5.2585 -0.26%
2021-10-21 0 7.670 7.670 7.730 7.600 8.180 2,633,500 20,628,005 7.8329 5.274 5.274 5.316 5.226 5.625 3,829,640 5.3864 -3.88%
2021-10-20 0 7.980 7.970 7.980 7.940 8.300 1,878,000 15,191,280 8.0891 5.488 5.481 5.488 5.460 5.708 2,730,991 5.5626 -4.43%
2021-10-19 0 8.350 8.330 8.360 7.900 8.560 2,870,001 23,927,548 8.3371 5.742 5.728 5.749 5.433 5.886 4,173,561 5.7331 5.70%
2021-10-18 0 7.900 7.880 7.910 7.490 7.980 1,951,853 15,064,202 7.7179 5.433 5.419 5.439 5.151 5.488 2,838,388 5.3073 2.20%
2021-10-15 0 7.730 7.730 7.750 7.420 7.930 2,150,000 16,656,700 7.7473 5.316 5.316 5.329 5.102 5.453 3,126,534 5.3275 1.84%
2021-10-12 0 7.590 7.590 7.630 7.460 7.990 1,636,000 12,543,920 7.6674 5.219 5.219 5.247 5.130 5.494 2,379,074 5.2726 0.13%
2021-10-11 0 7.580 7.580 7.600 7.500 8.170 5,188,000 39,543,800 7.6222 5.212 5.212 5.226 5.157 5.618 7,544,399 5.2415 -7.22%
2021-10-08 0 8.170 8.170 8.260 7.980 9.390 6,948,000 57,429,800 8.2657 5.618 5.618 5.680 5.488 6.457 10,103,794 5.6840 -11.96%
2021-10-07 0 9.280 9.260 9.280 8.900 9.390 1,694,000 15,542,420 9.1750 6.382 6.368 6.382 6.120 6.457 2,463,418 6.3093 1.87%
2021-10-06 0 9.110 9.100 9.110 9.010 9.580 1,558,000 14,306,960 9.1829 6.265 6.258 6.265 6.196 6.588 2,265,646 6.3147 -3.29%
2021-10-05 0 9.420 9.420 9.450 8.880 9.600 1,641,000 15,413,620 9.3928 6.478 6.478 6.498 6.106 6.602 2,386,345 6.4591 2.95%
2021-10-04 0 9.150 9.150 9.200 8.700 9.550 2,252,000 20,719,700 9.2006 6.292 6.292 6.326 5.983 6.567 3,274,862 6.3269 0.33%
2021-09-30 0 9.120 9.120 9.200 8.850 9.440 2,936,100 26,879,650 9.1549 6.271 6.271 6.326 6.086 6.492 4,269,682 6.2955 0.55%
2021-09-29 0 9.070 9.060 9.080 8.500 9.830 7,510,000 66,831,540 8.8990 6.237 6.230 6.244 5.845 6.760 10,921,055 6.1195 -7.92%
2021-09-28 0 9.850 9.840 9.850 9.400 10.32 6,708,000 66,110,660 9.8555 6.773 6.767 6.773 6.464 7.097 9,754,785 6.7773 5.57%
2021-09-27 0 9.330 9.330 9.370 8.850 11.06 16,858,534 160,509,640 9.5210 6.416 6.416 6.443 6.086 7.606 24,515,710 6.5472 -12.48%
2021-09-24 0 10.66 10.64 10.66 10.18 13.74 18,821,000 218,430,710 11.606 7.330 7.317 7.330 7.000 9.448 27,369,531 7.9808 -20.45%
2021-09-23 0 13.40 13.38 13.40 12.60 13.78 10,356,000 137,277,360 13.256 9.215 9.201 9.215 8.665 9.476 15,059,713 9.1155 8.24%
2021-09-21 0 12.38 12.30 12.38 10.12 12.46 9,670,300 109,722,015 11.346 8.513 8.458 8.513 6.959 8.568 14,062,567 7.8024 19.04%
2021-09-20 0 10.40 10.40 10.44 10.20 11.80 8,654,000 93,527,700 10.807 7.152 7.152 7.179 7.014 8.114 12,584,662 7.4319 -5.45%
2021-09-17 0 11.00 11.00 11.12 10.34 12.20 7,858,000 88,333,080 11.241 7.564 7.564 7.647 7.110 8.389 11,427,117 7.7301 -6.78%
2021-09-16 0 11.80 11.76 11.80 10.52 12.26 13,636,000 156,457,000 11.474 8.114 8.087 8.114 7.234 8.431 19,829,495 7.8901 -1.99%
2021-09-15 0 12.04 12.02 12.04 9.900 12.06 10,643,408 116,792,530 10.973 8.279 8.266 8.279 6.808 8.293 15,477,663 7.5459 19.44%
2021-09-14 0 10.08 10.08 10.14 9.600 10.86 10,392,600 106,219,050 10.221 6.932 6.932 6.973 6.602 7.468 15,112,937 7.0284 0.00%
2021-09-13 0 10.08 10.00 10.08 9.150 10.48 17,794,221 175,664,766 9.8720 6.932 6.877 6.932 6.292 7.207 25,876,388 6.7886 12.88%
2021-09-10 0 8.930 8.920 8.930 8.350 9.410 9,589,000 86,227,394 8.9923 6.141 6.134 6.141 5.742 6.471 13,944,341 6.1837 8.11%
2021-09-09 0 8.260 8.250 8.310 8.230 9.020 9,281,000 79,702,280 8.5877 5.680 5.673 5.714 5.659 6.203 13,496,447 5.9054 -4.95%
2021-09-08 0 8.690 8.650 8.690 8.200 9.390 17,223,011 153,310,901 8.9015 5.976 5.948 5.976 5.639 6.457 25,045,733 6.1212 12.71%
2021-09-07 0 7.710 7.710 7.760 6.280 7.950 16,153,000 119,216,868 7.3805 5.302 5.302 5.336 4.319 5.467 23,489,721 5.0753 22.58%
2021-09-06 0 6.290 6.280 6.290 5.930 6.360 2,362,000 14,732,010 6.2371 4.325 4.319 4.325 4.078 4.374 3,434,825 4.2890 6.25%
2021-09-03 0 5.920 5.920 5.950 5.920 6.160 884,000 5,348,860 6.0507 4.071 4.071 4.092 4.071 4.236 1,285,514 4.1609 -1.17%
2021-09-02 0 5.990 5.980 5.990 5.860 6.090 584,000 3,486,340 5.9698 4.119 4.112 4.119 4.030 4.188 849,254 4.1052 1.35%
2021-09-01 0 5.910 5.890 5.910 5.880 6.100 922,000 5,538,640 6.0072 4.064 4.050 4.064 4.043 4.195 1,340,774 4.1309 -1.34%
2021-08-31 0 5.990 5.980 5.990 5.630 6.000 454,000 2,656,400 5.8511 4.119 4.112 4.119 3.872 4.126 660,208 4.0236 3.99%
2021-08-30 0 5.760 5.750 5.760 5.620 5.770 374,000 2,133,220 5.7038 3.961 3.954 3.961 3.865 3.968 543,871 3.9223 1.41%
2021-08-27 0 5.680 5.640 5.680 5.600 5.770 454,000 2,573,540 5.6686 3.906 3.878 3.906 3.851 3.968 660,208 3.8981 -0.35%
2021-08-26 0 5.700 5.650 5.700 5.560 5.770 266,000 1,507,980 5.6691 3.920 3.885 3.920 3.823 3.968 386,818 3.8984 0.71%
2021-08-25 0 5.660 5.610 5.660 5.550 5.820 402,000 2,270,440 5.6479 3.892 3.858 3.892 3.817 4.002 584,589 3.8838 -1.91%
2021-08-24 0 5.770 5.730 5.780 5.640 5.800 324,000 1,864,360 5.7542 3.968 3.940 3.975 3.878 3.988 471,161 3.9569 2.30%
2021-08-23 0 5.640 5.610 5.650 5.350 5.650 756,000 4,219,520 5.5814 3.878 3.858 3.885 3.679 3.885 1,099,377 3.8381 5.82%
2021-08-20 0 5.330 5.310 5.330 5.280 5.560 786,000 4,225,340 5.3758 3.665 3.651 3.665 3.631 3.823 1,143,003 3.6967 -3.44%
2021-08-19 0 5.520 5.500 5.520 5.480 5.690 968,000 5,356,560 5.5336 3.796 3.782 3.796 3.768 3.913 1,407,667 3.8053 -2.99%
2021-08-18 0 5.690 5.690 5.700 5.680 6.040 1,244,000 7,216,800 5.8013 3.913 3.913 3.920 3.906 4.153 1,809,027 3.9893 -4.05%
2021-08-17 0 5.930 5.880 5.930 5.870 6.290 1,786,000 10,797,911 6.0459 4.078 4.043 4.078 4.037 4.325 2,597,204 4.1575 -4.35%
2021-08-16 0 6.460 6.460 6.490 6.320 6.550 4,486,000 28,876,640 6.4371 4.264 4.264 4.283 4.171 4.323 6,797,117 4.2484 3.03%
2021-08-13 0 6.270 6.260 6.270 5.990 6.430 3,488,000 21,744,990 6.2342 4.138 4.132 4.138 3.953 4.244 5,284,963 4.1145 4.50%
2021-08-12 0 6.000 5.970 6.000 5.980 6.040 856,000 5,138,660 6.0031 3.960 3.940 3.960 3.947 3.986 1,296,998 3.9620 0.17%
2021-08-11 0 5.990 5.970 5.990 5.930 5.990 440,000 2,623,260 5.9620 3.953 3.940 3.953 3.914 3.953 666,681 3.9348 0.00%
2021-08-10 0 5.990 5.960 5.990 5.840 5.990 716,000 4,242,560 5.9254 3.953 3.934 3.953 3.854 3.953 1,084,872 3.9107 1.53%
2021-08-09 0 5.900 5.840 5.900 5.810 6.030 1,104,000 6,502,180 5.8897 3.894 3.854 3.894 3.835 3.980 1,672,764 3.8871 -1.67%
2021-08-06 0 6.000 5.980 6.000 5.960 6.100 3,020,000 18,228,320 6.0359 3.960 3.947 3.960 3.934 4.026 4,575,857 3.9836 0.00%
2021-08-05 0 6.000 5.990 6.000 5.800 6.140 2,886,000 17,315,400 5.9998 3.960 3.953 3.960 3.828 4.052 4,372,822 3.9598 -0.17%
2021-08-04 0 6.010 6.000 6.020 5.700 6.140 2,142,000 12,865,340 6.0062 3.967 3.960 3.973 3.762 4.052 3,245,525 3.9640 0.84%
2021-08-03 0 5.960 5.940 5.960 5.950 6.060 492,000 2,947,320 5.9905 3.934 3.920 3.934 3.927 4.000 745,471 3.9536 -1.49%
2021-08-02 0 6.050 6.040 6.060 5.950 6.150 1,446,000 8,740,060 6.0443 3.993 3.986 4.000 3.927 4.059 2,190,957 3.9892 0.83%
2021-07-30 0 6.000 6.000 6.050 5.670 6.150 1,462,000 8,741,770 5.9793 3.960 3.960 3.993 3.742 4.059 2,215,200 3.9463 5.82%
2021-07-29 0 5.670 5.660 5.680 5.460 5.670 284,000 1,588,260 5.5925 3.742 3.736 3.749 3.604 3.742 430,312 3.6909 4.61%
2021-07-28 0 5.420 5.400 5.500 5.330 5.580 84,000 455,820 5.4264 3.577 3.564 3.630 3.518 3.683 127,275 3.5814 1.69%
2021-07-27 0 5.330 5.330 5.390 5.330 5.580 298,000 1,628,000 5.4631 3.518 3.518 3.557 3.518 3.683 451,525 3.6056 -0.56%
2021-07-26 0 5.360 5.340 5.360 5.350 5.460 166,000 897,660 5.4076 3.538 3.524 3.538 3.531 3.604 251,521 3.5689 -2.72%
2021-07-23 0 5.510 5.450 5.510 5.440 5.620 162,000 902,960 5.5738 3.637 3.597 3.637 3.590 3.709 245,460 3.6786 1.10%
2021-07-22 0 5.450 5.450 5.500 5.390 5.540 160,000 874,780 5.4674 3.597 3.597 3.630 3.557 3.656 242,430 3.6084 1.30%
2021-07-21 0 5.380 5.320 5.380 5.220 5.400 286,000 1,527,620 5.3413 3.551 3.511 3.551 3.445 3.564 433,343 3.5252 3.26%
2021-07-20 0 5.210 5.220 5.270 5.210 5.470 736,000 3,904,620 5.3052 3.439 3.445 3.478 3.439 3.610 1,115,176 3.5013 -4.93%
2021-07-19 0 5.480 5.470 5.490 5.430 5.510 172,000 940,040 5.4653 3.617 3.610 3.623 3.584 3.637 260,612 3.6071 -0.54%
2021-07-16 0 5.510 5.490 5.510 5.450 5.510 266,000 1,461,580 5.4947 3.637 3.623 3.637 3.597 3.637 403,039 3.6264 1.10%
2021-07-15 0 5.450 5.440 5.480 5.380 5.540 406,000 2,204,740 5.4304 3.597 3.590 3.617 3.551 3.656 615,165 3.5840 -0.91%
2021-07-14 0 5.500 5.500 5.530 5.450 5.610 518,000 2,850,280 5.5025 3.630 3.630 3.650 3.597 3.703 784,866 3.6316 -2.31%
2021-07-13 0 5.630 5.620 5.630 5.600 5.650 278,000 1,563,800 5.6252 3.716 3.709 3.716 3.696 3.729 421,221 3.7125 0.54%
2021-07-12 0 5.600 5.610 5.630 5.550 5.640 460,000 2,580,020 5.6087 3.696 3.703 3.716 3.663 3.722 696,985 3.7017 -0.18%
2021-07-09 0 5.610 5.620 5.640 5.600 5.670 576,000 3,240,200 5.6253 3.703 3.709 3.722 3.696 3.742 872,746 3.7126 0.18%
2021-07-08 0 5.600 5.580 5.600 5.580 5.800 1,588,000 8,951,280 5.6368 3.696 3.683 3.696 3.683 3.828 2,406,113 3.7202 -2.61%
2021-07-07 0 5.750 5.720 5.750 5.600 5.770 4,162,000 23,778,220 5.7132 3.795 3.775 3.795 3.696 3.808 6,306,198 3.7706 -0.52%
2021-07-06 0 5.780 5.770 5.780 5.410 5.780 3,062,000 17,158,160 5.6036 3.815 3.808 3.815 3.571 3.815 4,639,495 3.6983 13.33%
2021-07-05 0 5.100 5.100 5.130 4.800 5.140 1,848,000 9,157,460 4.9553 3.366 3.366 3.386 3.168 3.392 2,800,061 3.2705 8.97%
2021-07-02 0 4.680 4.620 4.650 4.610 4.800 98,000 456,540 4.6586 3.089 3.049 3.069 3.043 3.168 148,488 3.0746 1.52%
2021-06-30 0 4.610 4.610 4.650 4.600 4.760 146,000 686,060 4.6990 3.043 3.043 3.069 3.036 3.142 221,217 3.1013 -1.50%
2021-06-29 0 4.680 4.670 4.780 4.680 4.790 286,000 1,348,860 4.7163 3.089 3.082 3.155 3.089 3.161 433,343 3.1127 -2.09%
2021-06-28 0 4.780 4.780 4.840 4.650 4.910 164,000 779,660 4.7540 3.155 3.155 3.194 3.069 3.241 248,490 3.1376 -2.65%
2021-06-25 0 4.910 4.880 4.910 4.860 4.910 150,000 732,680 4.8845 3.241 3.221 3.241 3.208 3.241 227,278 3.2237 0.41%
2021-06-24 0 4.890 4.820 4.890 4.880 4.900 32,000 156,480 4.8900 3.227 3.181 3.227 3.221 3.234 48,486 3.2273 0.20%
2021-06-23 0 4.880 4.850 4.880 4.830 4.890 116,000 564,120 4.8631 3.221 3.201 3.221 3.188 3.227 175,761 3.2096 0.00%
2021-06-22 0 4.880 4.890 4.920 4.830 4.920 76,000 371,140 4.8834 3.221 3.227 3.247 3.188 3.247 115,154 3.2230 0.21%
2021-06-21 0 4.870 4.850 4.870 4.800 4.900 168,000 818,980 4.8749 3.214 3.201 3.214 3.168 3.234 254,551 3.2174 0.00%
2021-06-18 0 4.870 4.800 4.870 4.850 4.890 22,000 107,140 4.8700 3.214 3.168 3.214 3.201 3.227 33,334 3.2141 -0.41%
2021-06-17 0 4.890 4.820 4.890 4.780 4.890 120,000 580,660 4.8388 3.227 3.181 3.227 3.155 3.227 181,822 3.1936 0.62%
2021-06-16 0 4.860 4.770 4.870 4.750 4.870 264,000 1,266,120 4.7959 3.208 3.148 3.214 3.135 3.214 400,009 3.1652 0.21%
2021-06-15 0 4.850 4.830 4.880 4.820 4.990 208,000 1,010,480 4.8581 3.201 3.188 3.221 3.181 3.293 315,158 3.2063 -2.02%
2021-06-11 0 4.950 4.950 4.970 4.950 4.970 64,000 317,340 4.9584 3.267 3.267 3.280 3.267 3.280 96,972 3.2725 -0.20%
2021-06-10 0 4.960 4.910 4.970 4.880 5.030 336,000 1,657,520 4.9331 3.274 3.241 3.280 3.221 3.320 509,102 3.2558 -0.80%
2021-06-09 0 5.000 4.970 5.000 4.920 5.040 754,000 3,777,600 5.0101 3.300 3.280 3.300 3.247 3.326 1,142,449 3.3066 1.21%
2021-06-08 0 4.940 4.900 4.940 4.760 4.950 682,000 3,333,220 4.8874 3.260 3.234 3.260 3.142 3.267 1,033,356 3.2256 4.00%
2021-06-07 0 4.750 4.740 4.800 4.750 4.800 80,000 381,100 4.7638 3.135 3.128 3.168 3.135 3.168 121,215 3.1440 -0.21%
2021-06-04 0 4.760 4.750 4.810 4.730 4.850 172,000 824,240 4.7921 3.142 3.135 3.175 3.122 3.201 260,612 3.1627 -1.65%
2021-06-03 0 4.840 4.830 4.840 4.660 4.870 1,586,000 7,605,280 4.7953 3.194 3.188 3.194 3.076 3.214 2,403,082 3.1648 3.86%
2021-06-02 0 4.660 4.650 4.660 4.360 4.720 1,178,000 5,381,100 4.5680 3.076 3.069 3.076 2.878 3.115 1,784,887 3.0148 8.37%
2021-06-01 0 4.300 4.300 4.330 4.260 4.340 276,000 1,190,800 4.3145 2.838 2.838 2.858 2.812 2.864 418,191 2.8475 -0.69%
2021-05-31 0 4.330 4.270 4.330 4.270 4.330 46,000 197,660 4.2970 2.858 2.818 2.858 2.818 2.858 69,698 2.8359 1.64%
2021-05-28 0 4.260 4.260 4.310 4.250 4.300 58,000 247,440 4.2662 2.812 2.812 2.845 2.805 2.838 87,881 2.8156 -0.47%
2021-05-27 0 4.280 4.280 4.300 4.280 4.360 72,000 310,680 4.3150 2.825 2.825 2.838 2.825 2.878 109,093 2.8478 -0.47%
2021-05-26 0 4.300 4.280 4.340 4.290 4.340 156,000 671,920 4.3072 2.838 2.825 2.864 2.831 2.864 236,369 2.8427 -1.15%
2021-05-25 0 4.350 4.300 4.370 4.280 4.400 250,000 1,084,400 4.3376 2.871 2.838 2.884 2.825 2.904 378,796 2.8628 0.23%
2021-05-24 0 4.340 4.300 4.340 4.190 4.400 622,000 2,666,220 4.2865 2.864 2.838 2.864 2.765 2.904 942,445 2.8290 4.83%
2021-05-21 0 4.140 4.080 4.150 4.140 4.150 32,000 132,600 4.1438 2.732 2.693 2.739 2.732 2.739 48,486 2.7348 -0.24%
2021-05-20 0 4.150 4.150 4.190 4.110 4.150 30,000 123,480 4.1160 2.739 2.739 2.765 2.713 2.739 45,456 2.7165 0.00%
2021-05-18 0 4.150 4.150 4.170 4.110 4.170 38,000 157,360 4.1411 2.739 2.739 2.752 2.713 2.752 57,577 2.7330 0.97%
2021-05-17 0 4.110 4.110 4.150 4.100 4.130 90,000 371,060 4.1229 2.713 2.713 2.739 2.706 2.726 136,367 2.7210 -1.91%
2021-05-14 0 4.190 4.130 4.190 4.170 4.190 36,000 150,520 4.1811 2.765 2.726 2.765 2.752 2.765 54,547 2.7595 0.24%
2021-05-13 0 4.180 4.100 4.180 4.100 4.200 80,000 330,160 4.1270 2.759 2.706 2.759 2.706 2.772 121,215 2.7238 -0.48%
2021-05-12 0 4.200 4.190 4.200 4.190 4.200 40,000 167,880 4.1970 2.772 2.765 2.772 2.765 2.772 60,607 2.7700 -0.47%
2021-05-11 0 4.220 4.200 4.220 4.160 4.220 34,000 141,600 4.1647 2.785 2.772 2.785 2.746 2.785 51,516 2.7486 0.00%
2021-05-10 0 4.220 4.220 4.230 4.160 4.230 96,000 405,080 4.2196 2.785 2.785 2.792 2.746 2.792 145,458 2.7849 -0.24%
2021-05-07 0 4.230 4.230 4.240 4.060 4.230 52,000 216,880 4.1708 2.792 2.792 2.798 2.680 2.792 78,790 2.7526 0.71%
2021-05-06 0 4.200 4.200 4.240 4.130 4.250 36,000 150,820 4.1894 2.772 2.772 2.798 2.726 2.805 54,547 2.7650 0.24%
2021-05-05 0 4.190 4.130 4.210 4.130 4.280 118,000 494,140 4.1876 2.765 2.726 2.779 2.726 2.825 178,792 2.7638 -0.95%
2021-05-04 0 4.230 4.220 4.240 4.120 4.300 70,000 296,140 4.2306 2.792 2.785 2.798 2.719 2.838 106,063 2.7921 2.55%
2021-05-03 0 4.290 4.260 4.300 4.160 4.300 164,000 696,300 4.2457 2.722 2.703 2.729 2.640 2.729 258,430 2.6943 3.37%
2021-04-30 0 4.150 4.150 4.200 4.120 4.170 134,000 555,780 4.1476 2.634 2.634 2.665 2.615 2.646 211,156 2.6321 -0.95%
2021-04-29 0 4.190 4.180 4.190 4.140 4.200 126,000 524,820 4.1652 2.659 2.653 2.659 2.627 2.665 198,550 2.6433 0.24%
2021-04-28 0 4.180 4.120 4.180 4.180 4.230 70,000 294,520 4.2074 2.653 2.615 2.653 2.653 2.684 110,305 2.6700 -0.24%
2021-04-27 0 4.190 4.150 4.210 4.130 4.200 28,000 116,620 4.1650 2.659 2.634 2.672 2.621 2.665 44,122 2.6431 1.45%
2021-04-26 0 4.130 4.130 4.210 4.100 4.200 68,000 280,660 4.1274 2.621 2.621 2.672 2.602 2.665 107,154 2.6192 -1.90%
2021-04-23 0 4.210 4.150 4.210 4.200 4.210 12,000 50,500 4.2083 2.672 2.634 2.672 2.665 2.672 18,910 2.6706 0.00%
2021-04-22 0 4.210 4.210 4.280 4.160 4.320 8,000 33,760 4.2200 2.672 2.672 2.716 2.640 2.741 12,606 2.6780 -1.41%
2021-04-21 0 4.270 4.220 4.270 4.220 4.270 14,000 59,680 4.2629 2.710 2.678 2.710 2.678 2.710 22,061 2.7052 0.00%
2021-04-20 0 4.270 4.260 4.280 4.180 4.270 124,000 525,380 4.2369 2.710 2.703 2.716 2.653 2.710 195,398 2.6888 1.43%
2021-04-19 0 4.210 4.170 4.220 4.160 4.210 100,000 419,580 4.1958 2.672 2.646 2.678 2.640 2.672 157,579 2.6627 0.96%
2021-04-16 0 4.170 4.110 4.170 4.100 4.170 36,000 148,040 4.1122 2.646 2.608 2.646 2.602 2.646 56,729 2.6096 0.97%
2021-04-15 0 4.130 4.110 4.140 4.100 4.140 44,000 181,120 4.1164 2.621 2.608 2.627 2.602 2.627 69,335 2.6123 0.49%
2021-04-14 0 4.110 4.110 4.170 4.110 4.170 22,000 91,520 4.1600 2.608 2.608 2.646 2.608 2.646 34,667 2.6399 -0.96%
2021-04-13 0 4.150 4.100 4.150 4.100 4.160 16,000 65,880 4.1175 2.634 2.602 2.634 2.602 2.640 25,213 2.6130 0.73%
2021-04-12 0 4.120 4.090 4.120 4.070 4.140 114,000 467,840 4.1039 2.615 2.596 2.615 2.583 2.627 179,640 2.6043 0.00%
2021-04-09 0 4.120 4.120 4.150 4.110 4.150 54,000 222,780 4.1256 2.615 2.615 2.634 2.608 2.634 85,093 2.6181 -0.24%
2021-04-08 0 4.130 4.120 4.160 4.060 4.160 110,000 452,000 4.1091 2.621 2.615 2.640 2.576 2.640 173,337 2.6076 0.24%
2021-04-07 0 4.120 4.080 4.120 4.080 4.150 110,000 452,840 4.1167 2.615 2.589 2.615 2.589 2.634 173,337 2.6125 0.49%
2021-04-01 0 4.100 4.090 4.150 4.070 4.150 88,000 361,520 4.1082 2.602 2.596 2.634 2.583 2.634 138,670 2.6071 -1.44%
2021-03-31 0 4.160 4.150 4.200 4.150 4.200 84,000 350,140 4.1683 2.640 2.634 2.665 2.634 2.665 132,367 2.6452 0.00%
2021-03-30 0 4.160 4.160 4.210 4.100 4.250 102,000 425,900 4.1755 2.640 2.640 2.672 2.602 2.697 160,731 2.6498 1.46%
2021-03-29 0 4.100 4.090 4.130 4.060 4.130 126,000 514,480 4.0832 2.602 2.596 2.621 2.576 2.621 198,550 2.5912 0.49%
2021-03-26 0 4.080 4.040 4.080 4.000 4.150 206,000 836,500 4.0607 2.589 2.564 2.589 2.538 2.634 324,613 2.5769 -0.24%
2021-03-25 0 4.090 4.010 4.090 3.940 4.140 400,000 1,630,760 4.0769 2.596 2.545 2.596 2.500 2.627 630,317 2.5872 3.54%
2021-03-24 0 3.950 3.950 4.000 3.940 4.150 750,000 2,995,320 3.9938 2.507 2.507 2.538 2.500 2.634 1,181,844 2.5344 -4.13%
2021-03-23 0 4.120 4.120 4.140 4.120 4.230 172,000 715,940 4.1624 2.615 2.615 2.627 2.615 2.684 271,036 2.6415 -2.14%
2021-03-22 0 4.210 4.210 4.220 4.050 4.260 334,000 1,402,040 4.1977 2.672 2.672 2.678 2.570 2.703 526,314 2.6639 -1.17%
2021-03-19 0 4.260 4.260 4.340 4.260 4.380 236,000 1,020,700 4.3250 2.703 2.703 2.754 2.703 2.780 371,887 2.7447 -2.96%
2021-03-18 0 4.390 4.390 4.400 4.390 4.460 134,000 591,880 4.4170 2.786 2.786 2.792 2.786 2.830 211,156 2.8030 -1.13%
2021-03-17 0 4.440 4.400 4.440 4.380 4.500 318,000 1,409,520 4.4325 2.818 2.792 2.818 2.780 2.856 501,102 2.8128 1.60%
2021-03-16 0 4.370 4.370 4.380 4.370 4.450 860,000 3,791,760 4.4090 2.773 2.773 2.780 2.773 2.824 1,355,181 2.7980 -1.35%
2021-03-15 0 4.430 4.430 4.500 4.270 4.590 1,956,000 8,785,060 4.4913 2.811 2.811 2.856 2.710 2.913 3,082,249 2.8502 3.02%
2021-03-12 0 4.300 4.250 4.300 4.240 4.350 578,000 2,481,360 4.2930 2.729 2.697 2.729 2.691 2.761 910,808 2.7244 1.18%
2021-03-11 0 4.250 4.250 4.280 4.150 4.270 264,000 1,117,720 4.2338 2.697 2.697 2.716 2.634 2.710 416,009 2.6868 2.41%
2021-03-10 0 4.150 4.150 4.190 4.050 4.230 454,000 1,867,280 4.1130 2.634 2.634 2.659 2.570 2.684 715,409 2.6101 0.73%
2021-03-09 0 4.120 4.120 4.150 4.120 4.260 290,000 1,214,520 4.1880 2.615 2.615 2.634 2.615 2.703 456,980 2.6577 -2.14%
2021-03-08 0 4.210 4.210 4.270 4.200 4.400 916,000 3,905,800 4.2640 2.672 2.672 2.710 2.665 2.792 1,443,425 2.7059 -1.17%
2021-03-05 0 4.260 4.250 4.260 3.920 4.320 1,592,000 6,687,300 4.2006 2.703 2.697 2.703 2.488 2.741 2,508,661 2.6657 3.90%
2021-03-04 0 4.100 4.140 4.150 4.000 4.500 2,664,000 11,202,120 4.2050 2.602 2.627 2.634 2.538 2.856 4,197,909 2.6685 2.50%
2021-03-03 0 4.000 3.990 4.000 3.900 4.040 1,316,000 5,222,000 3.9681 2.538 2.532 2.538 2.475 2.564 2,073,742 2.5182 4.71%
2021-03-02 0 3.820 3.770 3.830 3.690 3.880 856,000 3,212,420 3.7528 2.424 2.392 2.431 2.342 2.462 1,348,878 2.3816 3.52%
2021-03-01 0 3.690 3.660 3.690 3.630 3.700 82,000 302,420 3.6880 2.342 2.323 2.342 2.304 2.348 129,215 2.3404 2.50%
2021-02-26 0 3.600 3.600 3.630 3.600 3.700 96,000 349,020 3.6356 2.285 2.285 2.304 2.285 2.348 151,276 2.3072 -2.70%
2021-02-25 0 3.700 3.650 3.720 3.620 3.730 166,000 612,840 3.6918 2.348 2.316 2.361 2.297 2.367 261,581 2.3428 2.78%
2021-02-24 0 3.600 3.570 3.640 3.600 3.720 28,000 101,860 3.6379 2.285 2.266 2.310 2.285 2.361 44,122 2.3086 -2.96%
2021-02-23 0 3.710 3.680 3.750 3.680 3.890 164,000 612,060 3.7321 2.354 2.335 2.380 2.335 2.469 258,430 2.3684 2.77%
2021-02-22 0 3.610 3.610 3.740 3.610 3.800 274,000 1,010,680 3.6886 2.291 2.291 2.373 2.291 2.411 431,767 2.3408 -0.28%
2021-02-19 0 3.620 3.620 3.630 3.610 3.610 36,000 129,780 3.6050 2.297 2.297 2.304 2.291 2.291 56,729 2.2877 0.28%
2021-02-18 0 3.610 3.590 3.610 3.570 3.620 114,000 408,680 3.5849 2.291 2.278 2.291 2.266 2.297 179,640 2.2750 1.40%
2021-02-17 0 3.560 3.500 3.600 3.500 3.650 150,000 534,120 3.5608 2.259 2.221 2.285 2.221 2.316 236,369 2.2597 -2.47%
2021-02-16 0 3.650 3.630 3.680 3.590 3.650 196,000 709,220 3.6185 2.316 2.304 2.335 2.278 2.316 308,855 2.2963 1.67%
2021-02-11 0 3.590 3.520 3.590 3.510 3.590 10,000 35,260 3.5260 2.278 2.234 2.278 2.227 2.278 15,758 2.2376 2.57%
2021-02-10 0 3.500 3.500 3.530 3.500 3.540 28,000 98,660 3.5236 2.221 2.221 2.240 2.221 2.246 44,122 2.2361 -0.85%
2021-02-09 0 3.530 3.530 3.550 3.500 3.600 148,000 524,300 3.5426 2.240 2.240 2.253 2.221 2.285 233,217 2.2481 4.13%
2021-02-08 0 3.390 3.370 3.400 3.360 3.450 210,000 717,860 3.4184 2.151 2.139 2.158 2.132 2.189 330,916 2.1693 0.89%
2021-02-05 0 3.360 3.340 3.380 3.360 3.400 88,000 295,900 3.3625 2.132 2.120 2.145 2.132 2.158 138,670 2.1338 0.60%
2021-02-04 0 3.340 3.270 3.340 - - 0 0 - 2.120 2.075 2.120 - - 0 - 0.00%
2021-02-03 0 3.340 3.340 3.350 3.270 3.340 72,000 237,420 3.2975 2.120 2.120 2.126 2.075 2.120 113,457 2.0926 2.14%
2021-02-02 0 3.270 3.210 3.280 3.240 3.270 26,000 84,960 3.2677 2.075 2.037 2.081 2.056 2.075 40,971 2.0737 -1.51%
2021-02-01 0 3.320 3.200 3.350 3.190 3.330 82,000 265,620 3.2393 2.107 2.031 2.126 2.024 2.113 129,215 2.0556 2.79%
2021-01-29 0 3.230 3.240 3.350 3.190 3.250 6,000 19,340 3.2233 2.050 2.056 2.126 2.024 2.062 9,455 2.0455 0.94%
2021-01-28 0 3.200 3.190 3.230 3.110 3.200 38,000 120,560 3.1726 2.031 2.024 2.050 1.974 2.031 59,880 2.0134 1.27%
2021-01-27 0 3.160 3.150 3.250 3.120 3.170 174,000 548,120 3.1501 2.005 1.999 2.062 1.980 2.012 274,188 1.9991 -1.25%
2021-01-26 0 3.200 3.200 3.240 3.160 3.280 242,000 772,960 3.1940 2.031 2.031 2.056 2.005 2.081 381,342 2.0269 -2.74%
2021-01-25 0 3.290 3.290 3.370 3.290 3.380 72,000 238,260 3.3092 2.088 2.088 2.139 2.088 2.145 113,457 2.1000 -1.79%
2021-01-22 0 3.350 3.340 3.400 3.320 3.430 252,000 844,280 3.3503 2.126 2.120 2.158 2.107 2.177 397,100 2.1261 -2.33%
2021-01-21 0 3.430 3.410 3.430 3.380 3.430 68,000 231,020 3.3974 2.177 2.164 2.177 2.145 2.177 107,154 2.1560 0.59%
2021-01-20 0 3.410 3.400 3.420 3.400 3.450 56,000 192,620 3.4396 2.164 2.158 2.170 2.158 2.189 88,244 2.1828 -0.87%
2021-01-19 0 3.440 3.420 3.440 3.330 3.440 82,000 276,640 3.3737 2.183 2.170 2.183 2.113 2.183 129,215 2.1409 -0.29%
2021-01-18 0 3.450 3.450 3.470 3.390 3.470 92,000 317,640 3.4526 2.189 2.189 2.202 2.151 2.202 144,973 2.1910 1.77%
2021-01-15 0 3.390 3.380 3.440 3.390 3.450 8,000 27,320 3.4150 2.151 2.145 2.183 2.151 2.189 12,606 2.1672 -1.74%
2021-01-14 0 3.450 3.430 3.450 3.410 3.450 134,000 461,060 3.4407 2.189 2.177 2.189 2.164 2.189 211,156 2.1835 3.60%
2021-01-13 0 3.330 3.300 3.360 3.330 3.360 50,000 167,620 3.3524 2.113 2.094 2.132 2.113 2.132 78,790 2.1274 -0.89%
2021-01-12 0 3.360 3.360 3.380 3.320 3.400 172,000 579,060 3.3666 2.132 2.132 2.145 2.107 2.158 271,036 2.1365 -2.61%
2021-01-11 0 3.450 3.430 3.450 3.450 3.450 28,000 96,600 3.4500 2.189 2.177 2.189 2.189 2.189 44,122 2.1894 0.00%
2021-01-08 0 3.450 3.410 3.450 3.410 3.450 90,000 308,260 3.4251 2.189 2.164 2.189 2.164 2.189 141,821 2.1736 1.17%
2021-01-07 0 3.410 3.410 3.450 3.400 3.480 34,000 116,420 3.4241 2.164 2.164 2.189 2.158 2.208 53,577 2.1730 -1.73%
2021-01-06 0 3.470 3.440 3.470 3.420 3.470 124,000 427,840 3.4503 2.202 2.183 2.202 2.170 2.202 195,398 2.1896 0.58%
2021-01-05 0 3.450 3.450 3.500 3.450 3.560 154,000 540,380 3.5090 2.189 2.189 2.221 2.189 2.259 242,672 2.2268 -1.43%
2021-01-04 0 3.500 3.500 3.530 3.420 3.540 196,000 685,980 3.4999 2.221 2.221 2.240 2.170 2.246 308,855 2.2210 0.57%
2020-12-31 0 3.480 3.480 3.500 3.430 3.450 160,000 551,600 3.4475 2.208 2.208 2.221 2.177 2.189 252,127 2.1878 0.00%
2020-12-30 0 3.480 3.450 3.490 3.320 3.480 366,000 1,260,220 3.4432 2.208 2.189 2.215 2.107 2.208 576,740 2.1851 5.78%
2020-12-29 0 3.290 3.290 3.340 3.200 3.220 52,000 166,820 3.2081 2.088 2.088 2.120 2.031 2.043 81,941 2.0359 -0.60%
2020-12-28 0 3.310 3.310 3.340 3.290 3.350 142,000 470,580 3.3139 2.101 2.101 2.120 2.088 2.126 223,762 2.1030 -1.19%
2020-12-24 0 3.350 3.330 3.400 3.320 3.350 24,000 79,800 3.3250 2.126 2.113 2.158 2.107 2.126 37,819 2.1101 1.82%
2020-12-23 0 3.290 3.250 3.290 3.200 3.320 110,000 361,800 3.2891 2.088 2.062 2.088 2.031 2.107 173,337 2.0873 0.00%
2020-12-22 0 3.290 3.280 3.340 3.290 3.390 12,000 39,680 3.3067 2.088 2.081 2.120 2.088 2.151 18,910 2.0984 -0.30%
2020-12-21 0 3.300 3.270 3.300 3.300 3.400 184,000 613,460 3.3340 2.094 2.075 2.094 2.094 2.158 289,946 2.1158 -3.51%
2020-12-18 0 3.420 3.420 3.570 3.420 3.420 32,000 109,440 3.4200 2.170 2.170 2.266 2.170 2.170 50,425 2.1703 -0.29%
2020-12-17 0 3.430 3.420 3.430 3.430 3.450 54,000 185,300 3.4315 2.177 2.170 2.177 2.177 2.189 85,093 2.1776 -1.44%
2020-12-16 0 3.480 3.460 3.480 3.450 3.580 58,000 201,900 3.4810 2.208 2.196 2.208 2.189 2.272 91,396 2.2091 1.75%
2020-12-15 0 3.420 3.410 3.420 3.430 3.450 108,000 372,380 3.4480 2.170 2.164 2.170 2.177 2.189 170,186 2.1881 -0.87%
2020-12-14 0 3.450 3.450 3.460 3.450 3.480 48,000 166,340 3.4654 2.189 2.189 2.196 2.189 2.208 75,638 2.1992 -1.71%
2020-12-11 0 3.510 3.500 3.510 3.490 3.550 134,000 469,660 3.5049 2.227 2.221 2.227 2.215 2.253 211,156 2.2242 0.57%
2020-12-10 0 3.490 3.480 3.500 3.480 3.500 68,000 237,720 3.4959 2.215 2.208 2.221 2.208 2.221 107,154 2.2185 -0.29%
2020-12-09 0 3.500 3.490 3.500 3.440 3.520 116,000 403,960 3.4824 2.221 2.215 2.221 2.183 2.234 182,792 2.2099 0.29%
2020-12-08 0 3.490 3.480 3.510 3.480 3.550 294,000 1,034,380 3.5183 2.215 2.208 2.227 2.208 2.253 463,283 2.2327 -0.85%
2020-12-07 0 3.520 3.510 3.520 3.400 3.520 614,000 2,135,860 3.4786 2.234 2.227 2.234 2.158 2.234 967,536 2.2075 3.83%
2020-12-04 0 3.390 3.390 3.450 3.300 3.480 34,000 116,080 3.4141 2.151 2.151 2.189 2.094 2.208 53,577 2.1666 -0.29%
2020-12-03 0 3.400 3.350 3.420 3.380 3.400 128,000 432,920 3.3822 2.158 2.126 2.170 2.145 2.158 201,701 2.1463 3.66%
2020-12-02 0 3.280 3.280 3.350 3.170 3.320 98,000 319,660 3.2618 2.081 2.081 2.126 2.012 2.107 154,428 2.0700 2.50%
2020-12-01 0 3.200 3.200 3.250 3.200 3.210 32,000 102,500 3.2031 2.031 2.031 2.062 2.031 2.037 50,425 2.0327 0.00%
2020-11-30 0 3.200 3.200 3.280 3.200 3.270 44,000 142,200 3.2318 2.031 2.031 2.081 2.031 2.075 69,335 2.0509 -1.54%
2020-11-27 0 3.250 3.180 3.250 3.150 3.250 242,000 781,280 3.2284 2.062 2.018 2.062 1.999 2.062 381,342 2.0488 3.17%
2020-11-26 0 3.150 3.130 3.170 3.130 3.150 62,000 194,820 3.1423 1.999 1.986 2.012 1.986 1.999 97,699 1.9941 2.27%
2020-11-25 0 3.080 3.080 3.090 3.070 3.120 130,000 401,760 3.0905 1.955 1.955 1.961 1.948 1.980 204,853 1.9612 0.00%
2020-11-24 0 3.080 3.060 3.130 3.060 3.120 104,000 322,440 3.1004 1.955 1.942 1.986 1.942 1.980 163,882 1.9675 0.65%
2020-11-23 0 3.060 3.060 3.100 3.030 3.150 232,000 723,260 3.1175 1.942 1.942 1.967 1.923 1.999 365,584 1.9784 -1.92%
2020-11-20 0 3.120 3.100 3.130 3.100 3.120 8,000 24,920 3.1150 1.980 1.967 1.986 1.967 1.980 12,606 1.9768 -0.32%
2020-11-19 0 3.130 3.050 3.140 3.040 3.130 7,000 21,450 3.0643 1.986 1.936 1.993 1.929 1.986 11,031 1.9446 3.30%
2020-11-18 0 3.030 3.030 3.040 3.000 3.030 104,000 313,500 3.0144 1.923 1.923 1.929 1.904 1.923 163,882 1.9130 2.02%
2020-11-17 0 2.970 2.970 3.000 2.960 3.010 296,000 887,660 2.9989 1.885 1.885 1.904 1.878 1.910 466,434 1.9031 -0.34%
2020-11-16 0 2.980 2.980 3.000 2.980 3.000 22,000 65,600 2.9818 1.891 1.891 1.904 1.891 1.904 34,667 1.8923 -0.67%
2020-11-13 0 3.000 2.990 3.000 2.990 3.010 114,000 341,980 2.9998 1.904 1.897 1.904 1.897 1.910 179,640 1.9037 0.33%
2020-11-12 0 2.990 2.990 3.000 2.980 2.990 42,000 125,380 2.9852 1.897 1.897 1.904 1.891 1.897 66,183 1.8944 0.67%
2020-11-11 0 2.970 2.970 3.000 2.960 3.040 138,000 411,340 2.9807 1.885 1.885 1.904 1.878 1.929 217,459 1.8916 0.68%
2020-11-10 0 2.950 2.950 2.960 2.950 2.980 408,000 1,206,860 2.9580 1.872 1.872 1.878 1.872 1.891 642,923 1.8771 0.00%
2020-11-09 0 2.950 2.930 2.960 2.950 2.970 110,000 324,720 2.9520 1.872 1.859 1.878 1.872 1.885 173,337 1.8733 1.03%
2020-11-06 0 2.920 2.900 3.000 2.920 2.960 496,000 1,461,760 2.9471 1.853 1.840 1.904 1.853 1.878 781,593 1.8702 -0.34%
2020-11-05 0 2.930 2.930 2.960 2.930 2.950 50,000 146,900 2.9380 1.859 1.859 1.878 1.859 1.872 78,790 1.8645 -0.68%
2020-11-04 0 2.950 2.950 2.960 2.950 2.950 22,000 64,900 2.9500 1.872 1.872 1.878 1.872 1.872 34,667 1.8721 0.00%
2020-11-03 0 2.950 2.910 2.960 2.950 2.950 58,000 171,100 2.9500 1.872 1.847 1.878 1.872 1.872 91,396 1.8721 0.00%
2020-11-02 0 2.950 2.910 2.950 2.900 2.950 24,000 70,120 2.9217 1.872 1.847 1.872 1.840 1.872 37,819 1.8541 1.03%
2020-10-30 0 2.920 2.910 2.950 2.900 2.950 102,000 297,800 2.9196 1.853 1.847 1.872 1.840 1.872 160,731 1.8528 0.69%
2020-10-29 0 2.900 2.900 2.940 2.900 2.900 2,000 5,800 2.9000 1.840 1.840 1.866 1.840 1.840 3,152 1.8403 0.00%
2020-10-28 0 2.900 2.900 2.940 2.900 2.900 34,000 98,600 2.9000 1.840 1.840 1.866 1.840 1.840 53,577 1.8403 -1.36%
2020-10-27 0 2.940 2.900 2.940 2.940 2.950 40,000 117,760 2.9440 1.866 1.840 1.866 1.866 1.872 63,032 1.8683 -0.34%
2020-10-23 0 2.950 2.900 2.950 2.950 2.950 2,000 5,900 2.9500 1.872 1.840 1.872 1.872 1.872 3,152 1.8721 1.72%
2020-10-22 0 2.900 2.900 2.950 2.900 2.920 38,000 110,360 2.9042 1.840 1.840 1.872 1.840 1.853 59,880 1.8430 -1.02%
2020-10-21 0 2.930 2.900 2.940 2.900 2.930 22,000 63,860 2.9027 1.859 1.840 1.866 1.840 1.859 34,667 1.8421 0.34%
2020-10-20 0 2.920 2.920 2.950 2.920 2.940 52,000 152,280 2.9285 1.853 1.853 1.872 1.853 1.866 81,941 1.8584 -1.02%
2020-10-19 0 2.950 2.920 2.950 2.920 2.950 12,000 35,340 2.9450 1.872 1.853 1.872 1.853 1.872 18,910 1.8689 0.00%
2020-10-16 0 2.950 2.930 2.950 2.950 2.950 22,000 64,900 2.9500 1.872 1.859 1.872 1.872 1.872 34,667 1.8721 0.00%
2020-10-15 0 2.950 2.890 2.950 2.940 2.950 62,000 182,860 2.9494 1.872 1.834 1.872 1.866 1.872 97,699 1.8717 0.68%
2020-10-14 0 2.930 2.930 2.950 2.930 2.950 150,000 441,200 2.9413 1.859 1.859 1.872 1.859 1.872 236,369 1.8666 0.69%
2020-10-12 0 2.910 2.910 2.950 2.910 2.910 20,000 58,200 2.9100 1.847 1.847 1.872 1.847 1.847 31,516 1.8467 0.00%
2020-10-09 0 2.910 2.910 2.950 2.910 2.910 6,000 17,460 2.9100 1.847 1.847 1.872 1.847 1.847 9,455 1.8467 0.00%
2020-10-08 0 2.910 2.910 2.950 - - 0 0 - 1.847 1.847 1.872 - - 0 - 0.00%
2020-10-07 0 2.910 2.910 2.950 2.910 2.950 32,000 94,240 2.9450 1.847 1.847 1.872 1.847 1.872 50,425 1.8689 0.34%
2020-10-06 0 2.900 2.900 2.950 2.900 2.900 16,000 46,400 2.9000 1.840 1.840 1.872 1.840 1.840 25,213 1.8403 0.00%
2020-10-05 0 2.900 2.900 2.950 - - 0 0 - 1.840 1.840 1.872 - - 0 - 0.00%
2020-09-30 0 2.900 2.900 2.920 2.900 2.920 20,000 58,200 2.9100 1.840 1.840 1.853 1.840 1.853 31,516 1.8467 0.00%
2020-09-29 0 2.900 2.870 2.900 2.900 2.950 62,000 182,000 2.9355 1.840 1.821 1.840 1.840 1.872 97,699 1.8629 1.05%
2020-09-28 0 2.870 2.870 2.920 - - 0 0 - 1.821 1.821 1.853 - - 0 - 0.00%
2020-09-25 0 2.870 2.870 2.920 2.870 2.870 10,000 28,700 2.8700 1.821 1.821 1.853 1.821 1.821 15,758 1.8213 0.70%
2020-09-24 0 2.850 2.850 2.900 2.820 2.900 124,000 357,480 2.8829 1.809 1.809 1.840 1.790 1.840 195,398 1.8295 -2.73%
2020-09-23 0 2.930 2.930 2.950 2.920 2.930 68,000 198,940 2.9256 1.859 1.859 1.872 1.853 1.859 107,154 1.8566 0.00%
2020-09-22 0 2.930 2.930 2.950 2.930 2.930 72,000 210,960 2.9300 1.859 1.859 1.872 1.859 1.859 113,457 1.8594 -0.34%
2020-09-21 0 2.940 2.930 2.940 2.940 2.950 88,000 259,160 2.9450 1.866 1.859 1.866 1.866 1.872 138,670 1.8689 0.68%
2020-09-18 0 2.920 2.920 2.940 2.920 2.920 40,000 116,800 2.9200 1.853 1.853 1.866 1.853 1.853 63,032 1.8530 0.00%
2020-09-17 0 2.920 2.920 2.940 2.900 2.900 40,000 116,000 2.9000 1.853 1.853 1.866 1.840 1.840 63,032 1.8403 0.00%
2020-09-16 0 2.920 2.900 2.940 2.890 2.920 108,000 314,100 2.9083 1.853 1.840 1.866 1.834 1.853 170,186 1.8456 1.04%
2020-09-15 0 2.890 2.890 2.940 2.890 2.890 6,000 17,340 2.8900 1.834 1.834 1.866 1.834 1.834 9,455 1.8340 -1.03%
2020-09-14 0 2.920 2.900 2.930 2.890 2.920 166,000 481,440 2.9002 1.853 1.840 1.859 1.834 1.853 261,581 1.8405 0.69%
2020-09-11 0 2.900 2.900 2.930 2.900 2.900 2,000 5,800 2.9000 1.840 1.840 1.859 1.840 1.840 3,152 1.8403 0.00%
2020-09-10 0 2.900 2.900 2.940 - - 0 0 - 1.840 1.840 1.866 - - 0 - 0.00%
2020-09-09 0 2.900 2.900 2.940 2.900 2.900 2,000 5,800 2.9000 1.840 1.840 1.866 1.840 1.840 3,152 1.8403 0.00%
2020-09-08 0 2.900 2.900 2.940 2.900 2.900 40,000 116,000 2.9000 1.840 1.840 1.866 1.840 1.840 63,032 1.8403 -1.36%
2020-09-07 0 2.940 2.910 2.940 2.920 2.960 30,000 88,180 2.9393 1.866 1.847 1.866 1.853 1.878 47,274 1.8653 1.38%
2020-09-04 0 2.900 2.900 2.990 2.880 2.900 42,000 121,400 2.8905 1.840 1.840 1.897 1.828 1.840 66,183 1.8343 -0.68%
2020-09-03 0 2.920 2.850 2.950 - - 0 0 - 1.853 1.809 1.872 - - 0 - 0.00%
2020-09-02 0 2.920 2.920 2.950 2.920 2.930 28,000 81,860 2.9236 1.853 1.853 1.872 1.853 1.859 44,122 1.8553 -0.34%
2020-09-01 0 2.930 2.900 2.930 2.930 2.930 2,000 5,860 2.9300 1.859 1.840 1.859 1.859 1.859 3,152 1.8594 1.03%
2020-08-31 0 2.900 2.900 3.020 2.900 2.900 36,000 104,400 2.9000 1.840 1.840 1.916 1.840 1.840 56,729 1.8403 -1.69%
2020-08-28 0 2.950 2.910 3.030 2.900 2.950 96,000 281,120 2.9283 1.872 1.847 1.923 1.840 1.872 151,276 1.8583 0.00%
2020-08-27 0 2.950 2.900 2.950 2.940 2.950 60,000 176,880 2.9480 1.872 1.840 1.872 1.866 1.872 94,548 1.8708 0.34%
2020-08-26 0 2.940 2.900 3.000 2.940 2.940 2,000 5,880 2.9400 1.866 1.840 1.904 1.866 1.866 3,152 1.8657 -0.34%
2020-08-25 0 2.950 2.940 3.000 2.940 2.950 60,000 176,900 2.9483 1.872 1.866 1.904 1.866 1.872 94,548 1.8710 -0.34%
2020-08-24 0 2.960 2.930 3.000 2.940 2.960 60,000 177,000 2.9500 1.878 1.859 1.904 1.866 1.878 94,548 1.8721 1.02%
2020-08-21 0 2.930 2.930 2.960 2.930 2.940 44,000 129,200 2.9364 1.859 1.859 1.878 1.859 1.866 69,335 1.8634 0.00%
2020-08-20 0 2.930 2.900 2.930 2.930 2.930 42,000 123,060 2.9300 1.859 1.840 1.859 1.859 1.859 66,183 1.8594 -0.68%
2020-08-19 0 2.950 2.930 2.950 2.930 2.950 42,000 123,820 2.9481 1.872 1.859 1.872 1.859 1.872 66,183 1.8709 -0.34%
2020-08-18 0 2.960 2.950 2.960 2.960 2.960 54,000 160,040 2.9637 1.878 1.872 1.878 1.878 1.878 85,093 1.8808 0.34%
2020-08-17 0 2.950 2.950 2.980 2.950 3.030 2,560,000 7,554,100 2.9508 1.872 1.872 1.891 1.872 1.923 4,034,027 1.8726 0.85%
2020-08-14 0 3.000 2.990 3.000 2.990 3.050 34,000 102,640 3.0188 1.856 1.850 1.856 1.850 1.887 54,951 1.8679 -0.33%
2020-08-13 0 3.010 2.990 3.040 2.980 3.010 52,000 155,920 2.9985 1.862 1.850 1.881 1.844 1.862 84,042 1.8553 0.33%
2020-08-12 0 3.000 2.990 3.000 2.990 3.000 14,000 41,880 2.9914 1.856 1.850 1.856 1.850 1.856 22,627 1.8509 0.33%
2020-08-11 0 2.990 2.980 3.000 2.980 3.000 32,000 95,780 2.9931 1.850 1.844 1.856 1.844 1.856 51,718 1.8520 -0.33%
2020-08-10 0 3.000 2.960 3.000 2.950 3.000 56,000 167,000 2.9821 1.856 1.831 1.856 1.825 1.856 90,507 1.8452 2.39%
2020-08-07 0 2.930 2.930 2.950 2.930 2.960 1,418,000 4,183,020 2.9499 1.813 1.813 1.825 1.813 1.831 2,291,767 1.8252 -2.66%
2020-08-06 0 3.010 3.010 3.040 2.960 3.010 94,000 282,000 3.0000 1.862 1.862 1.881 1.831 1.862 151,922 1.8562 1.01%
2020-08-05 0 2.980 2.950 2.980 2.900 3.000 432,000 1,265,300 2.9289 1.844 1.825 1.844 1.794 1.856 698,197 1.8122 3.11%
2020-08-04 0 2.890 2.860 2.890 2.850 2.920 750,000 2,172,220 2.8963 1.788 1.770 1.788 1.763 1.807 1,212,148 1.7920 -1.03%
2020-08-03 0 2.920 2.900 2.930 2.880 2.930 624,000 1,811,180 2.9025 1.807 1.794 1.813 1.782 1.813 1,008,507 1.7959 1.39%
2020-07-31 0 2.880 2.840 3.000 2.830 2.880 122,000 346,540 2.8405 1.782 1.757 1.856 1.751 1.782 197,176 1.7575 1.77%
2020-07-30 0 2.830 2.830 2.960 2.830 2.900 160,000 454,960 2.8435 1.751 1.751 1.831 1.751 1.794 258,591 1.7594 -2.41%
2020-07-29 0 2.900 2.890 2.900 - - 0 0 - 1.794 1.788 1.794 - - 0 - 0.00%
2020-07-28 0 2.900 2.900 2.950 2.890 2.890 42,000 121,380 2.8900 1.794 1.794 1.825 1.788 1.788 67,880 1.7881 0.35%
2020-07-27 0 2.890 2.890 2.950 2.890 2.900 10,000 28,940 2.8940 1.788 1.788 1.825 1.788 1.794 16,162 1.7906 -0.34%
2020-07-24 0 2.900 2.900 2.950 2.880 2.900 82,000 236,680 2.8863 1.794 1.794 1.825 1.782 1.794 132,528 1.7859 0.69%
2020-07-23 0 2.880 2.870 2.900 2.860 2.900 52,000 149,660 2.8781 1.782 1.776 1.794 1.770 1.794 84,042 1.7808 -1.03%
2020-07-22 0 2.910 2.890 2.950 - - 0 0 - 1.801 1.788 1.825 - - 0 - 0.00%
2020-07-21 0 2.910 2.850 2.950 2.880 2.910 58,000 168,720 2.9090 1.801 1.763 1.825 1.782 1.801 93,739 1.7999 0.00%
2020-07-20 0 2.910 2.880 2.920 2.880 2.960 190,000 553,020 2.9106 1.801 1.782 1.807 1.782 1.831 307,077 1.8009 -1.69%
2020-07-17 0 2.960 2.960 3.040 2.960 2.960 36,000 106,560 2.9600 1.831 1.831 1.881 1.831 1.831 58,183 1.8315 -1.33%
2020-07-16 0 3.000 2.960 3.010 2.960 3.010 82,000 244,640 2.9834 1.856 1.831 1.862 1.831 1.862 132,528 1.8459 0.67%
2020-07-15 0 2.980 2.980 2.990 2.970 3.000 188,000 560,820 2.9831 1.844 1.844 1.850 1.838 1.856 303,845 1.8457 0.00%
2020-07-14 0 2.980 2.970 3.040 2.970 2.980 48,000 142,980 2.9788 1.844 1.838 1.881 1.838 1.844 77,577 1.8431 -0.33%
2020-07-13 0 2.990 2.980 3.000 2.970 3.000 64,000 191,360 2.9900 1.850 1.844 1.856 1.838 1.856 103,437 1.8500 -0.66%
2020-07-10 0 3.010 3.010 3.030 3.000 3.030 154,000 465,580 3.0232 1.862 1.862 1.875 1.856 1.875 248,894 1.8706 -0.66%
2020-07-09 0 3.030 3.000 3.040 3.000 3.040 138,000 414,700 3.0051 1.875 1.856 1.881 1.856 1.881 223,035 1.8593 -0.33%
2020-07-08 0 3.040 3.000 3.100 3.000 3.040 60,000 180,520 3.0087 1.881 1.856 1.918 1.856 1.881 96,972 1.8616 1.33%
2020-07-07 0 3.000 3.000 3.070 3.000 3.060 68,000 206,080 3.0306 1.856 1.856 1.900 1.856 1.893 109,901 1.8751 0.00%
2020-07-06 0 3.000 3.000 3.020 2.990 3.060 410,000 1,233,060 3.0075 1.856 1.856 1.869 1.850 1.893 662,641 1.8608 0.00%
2020-07-03 0 3.000 3.000 3.050 3.000 3.000 32,000 96,000 3.0000 1.856 1.856 1.887 1.856 1.856 51,718 1.8562 0.00%
2020-07-02 0 3.000 3.000 3.050 2.990 2.990 16,000 47,840 2.9900 1.856 1.856 1.887 1.850 1.850 25,859 1.8500 0.33%
2020-06-30 0 2.990 2.990 3.050 2.990 3.020 74,000 221,860 2.9981 1.850 1.850 1.887 1.850 1.869 119,599 1.8550 -1.64%
2020-06-29 0 3.040 3.000 3.150 2.990 3.040 8,000 24,220 3.0275 1.881 1.856 1.949 1.850 1.881 12,930 1.8732 -0.65%
2020-06-26 0 3.060 3.000 3.100 3.060 3.080 24,000 73,740 3.0725 1.893 1.856 1.918 1.893 1.906 38,789 1.9011 -0.65%
2020-06-24 0 3.080 3.080 3.150 3.080 3.080 14,000 43,120 3.0800 1.906 1.906 1.949 1.906 1.906 22,627 1.9057 0.00%
2020-06-23 0 3.080 3.080 3.140 3.080 3.090 16,000 49,360 3.0850 1.906 1.906 1.943 1.906 1.912 25,859 1.9088 0.00%
2020-06-22 0 3.080 3.080 3.100 3.080 3.080 28,000 86,240 3.0800 1.906 1.906 1.918 1.906 1.906 45,254 1.9057 -1.91%
2020-06-19 0 3.140 3.120 3.140 - - 0 0 - 1.943 1.930 1.943 - - 0 - -0.32%
2020-06-18 0 3.150 3.090 3.150 3.150 3.150 14,000 44,100 3.1500 1.949 1.912 1.949 1.949 1.949 22,627 1.9490 1.94%
2020-06-17 0 3.090 3.090 3.150 3.090 3.110 24,000 74,600 3.1083 1.912 1.912 1.949 1.912 1.924 38,789 1.9232 -0.64%
2020-06-16 0 3.110 3.090 3.150 3.110 3.110 30,000 93,300 3.1100 1.924 1.912 1.949 1.924 1.924 48,486 1.9243 0.97%
2020-06-15 0 3.080 3.060 3.150 - - 0 0 - 1.906 1.893 1.949 - - 0 - 0.00%
2020-06-12 0 3.080 3.050 3.150 - - 0 0 - 1.906 1.887 1.949 - - 0 - 0.00%
2020-06-11 0 3.080 3.080 3.140 3.080 3.080 4,000 12,320 3.0800 1.906 1.906 1.943 1.906 1.906 6,465 1.9057 -1.91%
2020-06-10 0 3.140 3.080 3.150 - - 0 0 - 1.943 1.906 1.949 - - 0 - 0.00%
2020-06-09 0 3.140 3.130 3.150 3.140 3.160 94,000 295,840 3.1472 1.943 1.937 1.949 1.943 1.955 151,922 1.9473 0.64%
2020-06-08 0 3.120 3.050 3.130 3.120 3.150 60,000 188,400 3.1400 1.930 1.887 1.937 1.930 1.949 96,972 1.9428 -0.32%
2020-06-05 0 3.130 3.100 3.150 3.130 3.140 32,000 100,340 3.1356 1.937 1.918 1.949 1.937 1.943 51,718 1.9401 1.62%
2020-06-04 0 3.080 3.080 3.150 3.080 3.080 4,000 12,320 3.0800 1.906 1.906 1.949 1.906 1.906 6,465 1.9057 0.00%
2020-06-03 0 3.080 3.060 3.080 3.120 3.120 10,000 31,200 3.1200 1.906 1.893 1.906 1.930 1.930 16,162 1.9305 -1.91%
2020-06-02 0 3.140 3.030 3.140 2.990 3.270 50,000 160,240 3.2048 1.943 1.875 1.943 1.850 2.023 80,810 1.9829 7.53%
2020-06-01 0 2.920 2.920 2.990 2.900 2.920 50,000 145,060 2.9012 1.807 1.807 1.850 1.794 1.807 80,810 1.7951 0.00%
2020-05-29 0 2.920 2.920 2.980 2.900 2.980 148,000 434,260 2.9342 1.807 1.807 1.844 1.794 1.844 239,197 1.8155 -1.35%
2020-05-28 0 2.960 2.960 3.020 2.960 3.020 52,000 155,500 2.9904 1.831 1.831 1.869 1.831 1.869 84,042 1.8503 -0.67%
2020-05-27 0 2.980 2.970 3.080 2.980 2.990 16,000 47,780 2.9863 1.844 1.838 1.906 1.844 1.850 25,859 1.8477 0.00%
2020-05-26 0 2.980 2.960 2.990 2.980 2.980 34,000 101,320 2.9800 1.844 1.831 1.850 1.844 1.844 54,951 1.8438 0.00%
2020-05-25 0 2.980 2.950 2.990 2.950 2.990 10,000 29,660 2.9660 1.844 1.825 1.850 1.825 1.850 16,162 1.8352 1.02%
2020-05-22 0 2.950 2.950 3.050 2.850 3.050 440,000 1,318,460 2.9965 1.825 1.825 1.887 1.763 1.887 711,127 1.8540 -4.84%
2020-05-21 0 3.100 3.050 3.110 3.060 3.110 14,000 42,940 3.0671 1.918 1.887 1.924 1.893 1.924 22,627 1.8978 1.31%
2020-05-20 0 3.060 3.060 3.120 - - 0 0 - 1.893 1.893 1.930 - - 0 - 0.00%
2020-05-19 0 3.060 3.050 3.060 3.040 3.110 120,000 365,380 3.0448 1.893 1.887 1.893 1.881 1.924 193,944 1.8839 -0.65%
2020-05-18 0 3.080 3.030 3.090 3.080 3.110 12,000 37,040 3.0867 1.906 1.875 1.912 1.906 1.924 19,394 1.9098 -0.96%
2020-05-15 0 3.110 3.040 3.110 3.030 3.110 310,000 943,620 3.0439 1.924 1.881 1.924 1.875 1.924 501,021 1.8834 0.65%
2020-05-14 0 3.090 3.030 3.100 3.040 3.100 52,000 158,200 3.0423 1.912 1.875 1.918 1.881 1.918 84,042 1.8824 1.64%
2020-05-13 0 3.040 3.040 3.090 3.030 3.080 72,000 219,460 3.0481 1.881 1.881 1.912 1.875 1.906 116,366 1.8859 -1.62%
2020-05-12 0 3.090 3.060 3.090 3.020 3.090 714,000 2,164,000 3.0308 1.912 1.893 1.912 1.869 1.912 1,153,964 1.8753 -0.64%
2020-05-11 0 3.110 3.090 3.110 3.090 3.110 206,000 639,180 3.1028 1.924 1.912 1.924 1.912 1.924 332,937 1.9198 0.00%
2020-05-08 0 3.110 3.080 3.120 3.110 3.120 122,000 380,420 3.1182 1.924 1.906 1.930 1.924 1.930 197,176 1.9293 0.00%
2020-05-07 0 3.110 3.060 3.120 - - 0 0 - 1.924 1.893 1.930 - - 0 - 0.00%
2020-05-06 0 3.110 3.020 3.120 3.100 3.120 22,000 68,480 3.1127 1.924 1.869 1.930 1.918 1.930 35,556 1.9260 0.65%
2020-05-05 0 3.090 3.090 3.120 3.060 3.090 72,000 221,880 3.0817 1.912 1.912 1.930 1.893 1.912 116,366 1.9067 -0.96%
2020-05-04 0 3.120 3.120 3.150 3.090 3.150 62,000 194,060 3.1300 1.930 1.930 1.949 1.912 1.949 100,204 1.9366 -1.58%
2020-04-29 0 3.170 3.140 3.170 3.130 3.180 56,000 176,400 3.1500 1.961 1.943 1.961 1.937 1.968 90,507 1.9490 -0.31%
2020-04-28 0 3.180 3.080 3.180 3.170 3.180 14,000 44,440 3.1743 1.968 1.906 1.968 1.961 1.968 22,627 1.9640 0.32%
2020-04-27 0 3.320 3.320 3.390 3.320 3.360 194,000 645,320 3.3264 1.961 1.961 2.003 1.961 1.985 328,379 1.9652 0.30%
2020-04-24 0 3.310 3.290 3.370 3.300 3.310 126,000 416,160 3.3029 1.955 1.944 1.991 1.950 1.955 213,277 1.9513 0.00%
2020-04-23 0 3.310 3.300 3.320 3.300 3.320 34,000 112,500 3.3088 1.955 1.950 1.961 1.950 1.961 57,551 1.9548 -0.30%
2020-04-22 0 3.320 3.310 3.320 3.310 3.360 556,000 1,845,820 3.3198 1.961 1.955 1.961 1.955 1.985 941,126 1.9613 -1.48%
2020-04-21 0 3.370 3.370 3.400 3.370 3.400 46,000 156,060 3.3926 1.991 1.991 2.009 1.991 2.009 77,863 2.0043 -0.88%
2020-04-20 0 3.400 3.340 3.420 3.390 3.400 8,000 27,160 3.3950 2.009 1.973 2.020 2.003 2.009 13,541 2.0057 3.03%
2020-04-17 0 3.300 3.250 3.300 3.280 3.300 122,000 400,440 3.2823 1.950 1.920 1.950 1.938 1.950 206,506 1.9391 1.54%
2020-04-16 0 3.250 3.240 3.250 3.250 3.260 48,000 156,020 3.2504 1.920 1.914 1.920 1.920 1.926 81,248 1.9203 0.00%
2020-04-15 0 3.250 3.240 3.260 3.250 3.260 76,000 247,020 3.2503 1.920 1.914 1.926 1.920 1.926 128,643 1.9202 0.00%
2020-04-14 0 3.250 3.250 3.270 3.230 3.320 236,000 772,060 3.2714 1.920 1.920 1.932 1.908 1.961 399,471 1.9327 -0.31%
2020-04-09 0 3.260 3.250 3.360 3.230 3.280 34,000 110,220 3.2418 1.926 1.920 1.985 1.908 1.938 57,551 1.9152 1.24%
2020-04-08 0 3.220 3.220 3.230 3.200 3.300 116,000 374,660 3.2298 1.902 1.902 1.908 1.891 1.950 196,350 1.9081 -0.31%
2020-04-07 0 3.230 3.200 3.240 3.200 3.240 208,000 669,800 3.2202 1.908 1.891 1.914 1.891 1.914 352,076 1.9024 0.94%
2020-04-06 0 3.200 3.120 3.220 3.100 3.200 22,000 68,420 3.1100 1.891 1.843 1.902 1.831 1.891 37,239 1.8373 0.31%
2020-04-03 0 3.190 3.110 3.200 3.190 3.220 22,000 70,500 3.2045 1.885 1.837 1.891 1.885 1.902 37,239 1.8932 -0.62%
2020-04-02 0 3.210 3.110 3.220 3.100 3.220 14,000 43,860 3.1329 1.896 1.837 1.902 1.831 1.902 23,697 1.8508 2.56%
2020-04-01 0 3.130 3.130 3.200 3.050 3.200 26,000 80,500 3.0962 1.849 1.849 1.891 1.802 1.891 44,009 1.8292 -2.80%
2020-03-31 0 3.220 3.150 3.220 3.180 3.220 36,000 115,120 3.1978 1.902 1.861 1.902 1.879 1.902 60,936 1.8892 0.62%
2020-03-30 0 3.200 3.200 3.220 3.150 3.250 306,000 984,900 3.2186 1.891 1.891 1.902 1.861 1.920 517,958 1.9015 -0.31%
2020-03-27 0 3.210 3.150 3.220 3.150 3.230 204,000 652,380 3.1979 1.896 1.861 1.902 1.861 1.908 345,305 1.8893 0.00%
2020-03-26 0 3.210 3.170 3.220 3.150 3.220 12,000 38,220 3.1850 1.896 1.873 1.902 1.861 1.902 20,312 1.8816 -0.31%
2020-03-25 0 3.220 3.150 3.220 3.150 3.280 264,000 845,660 3.2033 1.902 1.861 1.902 1.861 1.938 446,866 1.8924 4.21%
2020-03-24 0 3.090 3.030 3.090 3.010 3.100 26,000 79,620 3.0623 1.826 1.790 1.826 1.778 1.831 44,009 1.8092 3.00%
2020-03-23 0 3.000 3.000 3.080 3.000 3.100 224,000 676,460 3.0199 1.772 1.772 1.820 1.772 1.831 379,159 1.7841 -3.23%
2020-03-20 0 3.100 3.080 3.130 3.000 3.150 82,000 249,840 3.0468 1.831 1.820 1.849 1.772 1.861 138,799 1.8000 3.33%
2020-03-19 0 3.000 2.960 3.020 2.960 3.150 526,000 1,586,260 3.0157 1.772 1.749 1.784 1.749 1.861 890,346 1.7816 -6.25%
2020-03-18 0 3.200 3.170 3.230 3.200 3.450 282,000 928,400 3.2922 1.891 1.873 1.908 1.891 2.038 477,334 1.9450 -3.61%
2020-03-17 0 3.320 3.310 3.340 3.300 3.350 160,000 530,340 3.3146 1.961 1.955 1.973 1.950 1.979 270,828 1.9582 -1.48%
2020-03-16 0 3.370 3.360 3.370 3.360 3.550 150,000 517,480 3.4499 1.991 1.985 1.991 1.985 2.097 253,901 2.0381 -0.88%
2020-03-13 0 3.400 3.400 3.420 3.330 3.450 198,000 673,400 3.4010 2.009 2.009 2.020 1.967 2.038 335,149 2.0093 -2.30%
2020-03-12 0 3.480 3.480 3.520 3.480 3.520 200,000 699,720 3.4986 2.056 2.056 2.080 2.056 2.080 338,535 2.0669 -1.42%
2020-03-11 0 3.530 3.520 3.550 3.530 3.600 244,000 867,520 3.5554 2.085 2.080 2.097 2.085 2.127 413,012 2.1005 -0.84%
2020-03-10 0 3.560 3.550 3.600 3.500 3.600 196,000 696,500 3.5536 2.103 2.097 2.127 2.068 2.127 331,764 2.0994 0.00%
2020-03-09 0 3.560 3.560 3.600 3.500 3.600 124,000 443,320 3.5752 2.103 2.103 2.127 2.068 2.127 209,891 2.1121 -2.20%
2020-03-06 0 3.640 3.630 3.650 3.600 3.650 372,000 1,352,080 3.6346 2.150 2.145 2.156 2.127 2.156 629,674 2.1473 -0.27%
2020-03-05 0 3.650 3.640 3.680 3.580 3.680 560,000 2,033,620 3.6315 2.156 2.150 2.174 2.115 2.174 947,897 2.1454 1.67%
2020-03-04 0 3.590 3.560 3.590 3.590 3.590 2,000 7,180 3.5900 2.121 2.103 2.121 2.121 2.121 3,385 2.1209 0.00%
2020-03-03 0 3.590 3.520 3.590 3.500 3.600 236,000 849,100 3.5979 2.121 2.080 2.121 2.068 2.127 399,471 2.1256 -0.28%
2020-03-02 0 3.600 3.590 3.600 3.590 3.600 110,000 395,880 3.5989 2.127 2.121 2.127 2.121 2.127 186,194 2.1262 0.00%
2020-02-28 0 3.600 3.580 3.600 3.580 3.630 300,000 1,079,140 3.5971 2.127 2.115 2.127 2.115 2.145 507,802 2.1251 -1.10%
2020-02-27 0 3.640 3.600 3.650 3.620 3.660 326,000 1,186,180 3.6386 2.150 2.127 2.156 2.139 2.162 551,811 2.1496 0.55%
2020-02-26 0 3.620 3.580 3.620 3.560 3.640 196,000 709,500 3.6199 2.139 2.115 2.139 2.103 2.150 331,764 2.1386 1.69%
2020-02-25 0 3.560 3.520 3.560 3.560 3.560 10,000 35,600 3.5600 2.103 2.080 2.103 2.103 2.103 16,927 2.1032 -0.56%
2020-02-24 0 3.580 3.490 3.610 3.450 3.580 66,000 231,680 3.5103 2.115 2.062 2.133 2.038 2.115 111,716 2.0738 0.85%
2020-02-21 0 3.550 3.550 3.580 3.550 3.620 54,000 194,240 3.5970 2.097 2.097 2.115 2.097 2.139 91,404 2.1251 -1.93%
2020-02-20 0 3.620 3.600 3.620 3.600 3.620 130,000 469,600 3.6123 2.139 2.127 2.139 2.127 2.139 220,047 2.1341 0.00%
2020-02-19 0 3.620 3.610 3.620 3.600 3.640 124,000 448,120 3.6139 2.139 2.133 2.139 2.127 2.150 209,891 2.1350 0.56%
2020-02-18 0 3.600 3.580 3.640 3.600 3.600 30,000 108,000 3.6000 2.127 2.115 2.150 2.127 2.127 50,780 2.1268 -1.64%
2020-02-17 0 3.660 3.600 3.660 3.660 3.700 114,000 417,500 3.6623 2.162 2.127 2.162 2.162 2.186 192,965 2.1636 1.10%
2020-02-14 0 3.620 3.600 3.620 3.620 3.620 6,000 21,720 3.6200 2.139 2.127 2.139 2.139 2.139 10,156 2.1386 0.00%
2020-02-13 0 3.620 3.600 3.640 3.610 3.640 66,000 239,220 3.6245 2.139 2.127 2.150 2.133 2.150 111,716 2.1413 0.00%
2020-02-12 0 3.620 3.580 3.620 3.620 3.620 34,000 123,080 3.6200 2.139 2.115 2.139 2.139 2.139 57,551 2.1386 0.84%
2020-02-11 0 3.590 3.600 3.620 3.560 3.620 46,000 165,300 3.5935 2.121 2.127 2.139 2.103 2.139 77,863 2.1230 -0.55%
2020-02-10 0 3.610 3.590 3.610 3.590 3.640 46,000 166,780 3.6257 2.133 2.121 2.133 2.121 2.150 77,863 2.1420 -1.37%
2020-02-07 0 3.660 3.600 3.660 3.640 3.660 112,000 408,660 3.6488 2.162 2.127 2.162 2.150 2.162 189,579 2.1556 0.83%
2020-02-06 0 3.630 3.610 3.640 3.590 3.680 326,000 1,182,080 3.6260 2.145 2.133 2.150 2.121 2.174 551,811 2.1422 1.40%
2020-02-05 0 3.580 3.550 3.580 3.530 3.610 102,000 362,640 3.5553 2.115 2.097 2.115 2.085 2.133 172,653 2.1004 1.42%
2020-02-04 0 3.530 3.470 3.520 3.450 3.590 340,000 1,194,920 3.5145 2.085 2.050 2.080 2.038 2.121 575,509 2.0763 2.32%
2020-02-03 0 3.450 3.360 3.480 - - 0 0 - 2.038 1.985 2.056 - - 0 - 0.00%
2020-01-31 0 3.450 3.400 3.490 3.400 3.490 10,000 34,280 3.4280 2.038 2.009 2.062 2.009 2.062 16,927 2.0252 -0.58%
2020-01-30 0 3.470 3.440 3.500 3.440 3.500 64,000 221,560 3.4619 2.050 2.032 2.068 2.032 2.068 108,331 2.0452 -0.57%
2020-01-29 0 3.490 3.340 3.490 3.490 3.500 20,000 69,960 3.4980 2.062 1.973 2.062 2.062 2.068 33,853 2.0666 -0.29%
2020-01-24 0 3.500 3.470 3.550 3.500 3.560 22,000 77,120 3.5055 2.068 2.050 2.097 2.068 2.103 37,239 2.0710 1.16%
2020-01-23 0 3.460 3.460 3.560 3.460 3.500 42,000 146,420 3.4862 2.044 2.044 2.103 2.044 2.068 71,092 2.0596 -1.14%
2020-01-22 0 3.500 3.500 3.600 3.480 3.500 24,000 83,800 3.4917 2.068 2.068 2.127 2.056 2.068 40,624 2.0628 0.00%
2020-01-21 0 3.500 3.480 3.490 3.500 3.510 10,000 35,040 3.5040 2.068 2.056 2.062 2.068 2.074 16,927 2.0701 -2.78%
2020-01-20 0 3.600 3.510 3.590 3.600 3.600 8,000 28,800 3.6000 2.127 2.074 2.121 2.127 2.127 13,541 2.1268 0.28%
2020-01-17 0 3.590 3.490 3.620 3.590 3.590 10,000 35,900 3.5900 2.121 2.062 2.139 2.121 2.121 16,927 2.1209 0.00%
2020-01-16 0 3.590 3.550 3.590 3.540 3.600 112,448 401,821 3.5734 2.121 2.097 2.121 2.091 2.127 190,338 2.1111 0.56%
2020-01-15 0 3.570 3.570 3.600 3.570 3.610 80,000 288,080 3.6010 2.109 2.109 2.127 2.109 2.133 135,414 2.1274 0.00%
2020-01-14 0 3.570 3.570 3.600 3.570 3.600 156,000 560,520 3.5931 2.109 2.109 2.127 2.109 2.127 264,057 2.1227 -1.38%
2020-01-13 0 3.620 3.590 3.650 3.570 3.660 108,000 390,740 3.6180 2.139 2.121 2.156 2.109 2.162 182,809 2.1374 -1.09%
2020-01-10 0 3.660 3.580 3.680 3.530 3.680 110,000 398,900 3.6264 2.162 2.115 2.174 2.085 2.174 186,194 2.1424 3.10%
2020-01-09 0 3.550 3.540 3.620 3.550 3.550 22,000 78,000 3.5455 2.097 2.091 2.139 2.097 2.097 37,239 2.0946 0.00%
2020-01-08 0 3.550 3.550 3.600 3.550 3.550 56,000 198,800 3.5500 2.097 2.097 2.127 2.097 2.097 94,790 2.0973 0.00%
2020-01-07 0 3.550 3.480 3.560 3.550 3.560 30,000 106,620 3.5540 2.097 2.056 2.103 2.097 2.103 50,780 2.0996 -1.39%
2020-01-06 0 3.600 3.550 3.600 3.600 3.620 62,000 223,500 3.6048 2.127 2.097 2.127 2.127 2.139 104,946 2.1297 0.28%
2020-01-03 0 3.590 3.500 3.590 3.480 3.590 40,000 141,980 3.5495 2.121 2.068 2.121 2.056 2.121 67,707 2.0970 2.57%
2020-01-02 0 3.500 3.500 3.540 3.470 3.550 78,000 273,360 3.5046 2.068 2.068 2.091 2.050 2.097 132,028 2.0705 0.86%
2019-12-31 0 3.470 3.490 3.520 3.450 3.510 322,000 1,119,020 3.4752 2.050 2.062 2.080 2.038 2.074 545,041 2.0531 -2.53%
2019-12-30 0 3.560 3.520 3.560 3.530 3.570 40,000 142,720 3.5680 2.103 2.080 2.103 2.085 2.109 67,707 2.1079 0.28%
2019-12-27 0 3.550 3.540 3.560 3.530 3.580 593,000 2,109,520 3.5574 2.097 2.091 2.103 2.085 2.115 1,003,755 2.1016 -0.84%
2019-12-24 0 3.580 3.520 3.580 3.510 3.580 8,000 28,440 3.5550 2.115 2.080 2.115 2.074 2.115 13,541 2.1002 -0.56%
2019-12-23 0 3.600 3.590 3.600 3.590 3.620 282,000 1,014,880 3.5989 2.127 2.121 2.127 2.121 2.139 477,334 2.1261 0.56%
2019-12-20 0 3.580 3.570 3.580 3.570 3.580 254,000 908,840 3.5781 2.115 2.109 2.115 2.109 2.115 429,939 2.1139 0.00%
2019-12-19 0 3.580 3.560 3.580 3.580 3.600 220,000 788,720 3.5851 2.115 2.103 2.115 2.115 2.127 372,388 2.1180 0.00%
2019-12-18 0 3.580 3.550 3.580 3.580 3.580 300,000 1,074,000 3.5800 2.115 2.097 2.115 2.115 2.115 507,802 2.1150 0.00%
2019-12-17 0 3.580 3.530 3.580 3.540 3.600 66,000 236,320 3.5806 2.115 2.085 2.115 2.091 2.127 111,716 2.1154 0.28%
2019-12-16 0 3.570 3.530 3.600 3.570 3.600 56,000 200,520 3.5807 2.109 2.085 2.127 2.109 2.127 94,790 2.1154 -0.28%
2019-12-13 0 3.580 3.570 3.600 3.510 3.600 304,000 1,091,320 3.5899 2.115 2.109 2.127 2.074 2.127 514,573 2.1208 0.56%
2019-12-12 0 3.560 3.560 3.580 3.560 3.580 72,000 256,840 3.5672 2.103 2.103 2.115 2.103 2.115 121,872 2.1074 -0.56%
2019-12-11 0 3.580 3.520 3.580 3.560 3.580 126,000 450,760 3.5775 2.115 2.080 2.115 2.103 2.115 213,277 2.1135 0.56%
2019-12-10 0 3.560 3.520 3.560 3.520 3.560 90,000 319,280 3.5476 2.103 2.080 2.103 2.080 2.103 152,341 2.0958 0.00%
2019-12-09 0 3.560 3.520 3.600 3.560 3.600 200,000 715,760 3.5788 2.103 2.080 2.127 2.103 2.127 338,535 2.1143 0.28%
2019-12-06 0 3.550 3.520 3.560 3.510 3.600 92,000 329,860 3.5854 2.097 2.080 2.103 2.074 2.127 155,726 2.1182 -0.28%
2019-12-05 0 3.560 3.490 3.560 3.490 3.560 12,000 42,220 3.5183 2.103 2.062 2.103 2.062 2.103 20,312 2.0786 0.00%
2019-12-04 0 3.560 3.490 3.560 3.490 3.560 44,000 156,040 3.5464 2.103 2.062 2.103 2.062 2.103 74,478 2.0951 1.71%
2019-12-03 0 3.500 3.500 3.600 3.500 3.550 12,000 42,200 3.5167 2.068 2.068 2.127 2.068 2.097 20,312 2.0776 0.00%
2019-12-02 0 3.500 3.500 3.550 3.490 3.550 68,000 240,220 3.5326 2.068 2.068 2.097 2.062 2.097 115,102 2.0870 -1.41%
2019-11-29 0 3.550 3.550 3.600 3.550 3.600 16,000 57,400 3.5875 2.097 2.097 2.127 2.097 2.127 27,083 2.1194 0.28%
2019-11-28 0 3.540 3.540 3.600 3.540 3.540 22,000 77,880 3.5400 2.091 2.091 2.127 2.091 2.091 37,239 2.0914 0.28%
2019-11-27 0 3.530 3.530 3.600 3.530 3.530 76,000 268,280 3.5300 2.085 2.085 2.127 2.085 2.085 128,643 2.0855 0.28%
2019-11-26 0 3.520 3.520 3.600 3.520 3.530 14,000 49,300 3.5214 2.080 2.080 2.127 2.080 2.085 23,697 2.0804 0.00%
2019-11-25 0 3.520 3.500 3.540 3.520 3.560 42,000 148,720 3.5410 2.080 2.068 2.091 2.080 2.103 71,092 2.0919 -0.56%
2019-11-22 0 3.540 3.530 3.800 3.530 3.540 22,000 77,780 3.5355 2.091 2.085 2.245 2.085 2.091 37,239 2.0887 0.28%
2019-11-21 0 3.530 3.530 3.630 - - 0 0 - 2.085 2.085 2.145 - - 0 - 0.00%
2019-11-20 0 3.530 3.510 3.550 3.530 3.560 102,000 361,380 3.5429 2.085 2.074 2.097 2.085 2.103 172,653 2.0931 0.28%
2019-11-19 0 3.520 3.500 3.550 3.520 3.530 18,000 63,460 3.5256 2.080 2.068 2.097 2.080 2.085 30,468 2.0828 0.28%
2019-11-18 0 3.510 3.480 3.510 3.480 3.560 20,000 70,220 3.5110 2.074 2.056 2.074 2.056 2.103 33,853 2.0742 0.86%
2019-11-15 0 3.480 3.480 3.550 3.460 3.550 42,000 146,020 3.4767 2.056 2.056 2.097 2.044 2.097 71,092 2.0540 -1.14%
2019-11-14 0 3.520 3.510 3.540 3.520 3.570 136,000 481,980 3.5440 2.080 2.074 2.091 2.080 2.109 230,204 2.0937 -0.28%
2019-11-13 0 3.530 3.530 3.570 3.530 3.560 14,000 49,780 3.5557 2.085 2.085 2.109 2.085 2.103 23,697 2.1007 -0.84%
2019-11-12 0 3.560 3.550 3.580 3.550 3.590 298,000 1,063,620 3.5692 2.103 2.097 2.115 2.097 2.121 504,417 2.1086 0.28%
2019-11-11 0 3.550 3.550 3.580 3.540 3.580 50,000 178,320 3.5664 2.097 2.097 2.115 2.091 2.115 84,634 2.1070 -0.84%
2019-11-08 0 3.580 3.580 3.770 3.580 3.600 129,539 465,032 3.5899 2.115 2.115 2.227 2.115 2.127 219,267 2.1208 -0.56%
2019-11-07 0 3.600 3.600 3.620 3.590 3.630 280,000 1,011,620 3.6129 2.127 2.127 2.139 2.121 2.145 473,948 2.1345 -0.55%
2019-11-06 0 3.620 3.620 3.690 3.620 3.700 88,000 321,260 3.6507 2.139 2.139 2.180 2.139 2.186 148,955 2.1568 0.00%
2019-11-05 0 3.620 3.620 3.700 3.620 3.660 14,000 51,260 3.6614 2.139 2.139 2.186 2.139 2.162 23,697 2.1631 -1.36%
2019-11-04 0 3.670 3.670 3.700 3.670 3.710 134,000 496,160 3.7027 2.168 2.168 2.186 2.168 2.192 226,818 2.1875 0.27%
2019-11-01 0 3.660 3.660 3.780 3.660 3.660 30,000 109,800 3.6600 2.162 2.162 2.233 2.162 2.162 50,780 2.1623 0.00%
2019-10-31 0 3.660 3.660 3.780 3.660 3.740 26,000 97,400 3.7462 2.162 2.162 2.233 2.162 2.210 44,009 2.2132 0.00%
2019-10-30 0 3.660 3.650 3.770 3.660 3.660 20,000 73,200 3.6600 2.162 2.156 2.227 2.162 2.162 33,853 2.1623 0.27%
2019-10-29 0 3.650 3.650 3.770 - - 0 0 - 2.156 2.156 2.227 - - 0 - 0.00%
2019-10-28 0 3.650 3.610 3.770 3.590 3.700 158,000 571,700 3.6184 2.156 2.133 2.227 2.121 2.186 267,442 2.1377 -0.82%
2019-10-25 0 3.680 3.680 3.760 3.680 3.750 28,000 103,300 3.6893 2.174 2.174 2.221 2.174 2.215 47,395 2.1796 0.00%
2019-10-24 0 3.680 3.680 3.760 3.680 3.760 24,000 89,160 3.7150 2.174 2.174 2.221 2.174 2.221 40,624 2.1948 -2.13%
2019-10-23 0 3.760 3.650 3.760 3.760 3.760 2,000 7,520 3.7600 2.221 2.156 2.221 2.221 2.221 3,385 2.2213 1.35%
2019-10-22 0 3.710 3.710 3.770 3.710 3.710 14,000 51,940 3.7100 2.192 2.192 2.227 2.192 2.192 23,697 2.1918 -1.59%
2019-10-21 0 3.770 3.690 3.770 3.640 3.770 8,000 29,900 3.7375 2.227 2.180 2.227 2.150 2.227 13,541 2.2080 0.00%
2019-10-18 0 3.770 3.760 3.850 3.770 3.770 22,000 82,940 3.7700 2.227 2.221 2.275 2.227 2.227 37,239 2.2272 -0.26%
2019-10-17 0 3.780 3.760 3.780 3.770 3.790 214,000 808,520 3.7781 2.233 2.221 2.233 2.227 2.239 362,232 2.2321 0.80%
2019-10-16 0 3.750 3.750 3.770 3.750 3.790 246,000 926,320 3.7655 2.215 2.215 2.227 2.215 2.239 416,398 2.2246 -0.27%
2019-10-15 0 3.760 3.730 3.800 - - 0 0 - 2.221 2.204 2.245 - - 0 - 0.00%
2019-10-14 0 3.760 3.730 3.800 3.760 3.770 118,000 444,200 3.7644 2.221 2.204 2.245 2.221 2.227 199,735 2.2239 0.00%
2019-10-11 0 3.760 3.720 3.760 3.600 3.640 12,000 43,600 3.6333 2.221 2.198 2.221 2.127 2.150 20,312 2.1465 -0.27%
2019-10-10 0 3.770 3.730 3.770 3.690 3.770 44,000 165,060 3.7514 2.227 2.204 2.227 2.180 2.227 74,478 2.2162 1.89%
2019-10-09 0 3.700 3.680 3.760 - - 0 0 - 2.186 2.174 2.221 - - 0 - 0.00%
2019-10-08 0 3.700 3.700 3.770 3.700 3.780 16,000 60,120 3.7575 2.186 2.186 2.227 2.186 2.233 27,083 2.2199 -2.12%
2019-10-04 0 3.780 3.750 3.790 3.700 3.780 54,000 201,420 3.7300 2.233 2.215 2.239 2.186 2.233 91,404 2.2036 1.34%
2019-10-03 0 3.730 3.710 3.730 3.730 3.770 36,000 134,360 3.7322 2.204 2.192 2.204 2.204 2.227 60,936 2.2049 -1.58%
2019-10-02 0 3.790 3.730 3.790 - - 0 0 - 2.239 2.204 2.239 - - 0 - -0.26%
2019-09-30 0 3.800 3.730 3.800 3.700 3.800 12,000 44,600 3.7167 2.245 2.204 2.245 2.186 2.245 20,312 2.1957 1.88%
2019-09-27 0 3.730 3.730 3.780 3.730 3.730 14,000 52,220 3.7300 2.204 2.204 2.233 2.204 2.204 23,697 2.2036 -0.80%
2019-09-26 0 3.760 3.710 3.800 3.760 3.820 244,000 927,620 3.8017 2.221 2.192 2.245 2.221 2.257 413,012 2.2460 -1.05%
2019-09-25 0 3.800 3.770 3.810 3.800 3.810 38,000 144,720 3.8084 2.245 2.227 2.251 2.245 2.251 64,322 2.2499 0.00%
2019-09-24 0 3.800 3.770 3.800 3.760 3.820 50,000 189,600 3.7920 2.245 2.227 2.245 2.221 2.257 84,634 2.2402 0.26%
2019-09-23 0 3.790 3.760 3.800 3.790 3.810 70,000 266,300 3.8043 2.239 2.221 2.245 2.239 2.251 118,487 2.2475 -0.26%
2019-09-20 0 3.800 3.760 3.800 3.800 3.980 150,000 578,940 3.8596 2.245 2.221 2.245 2.245 2.351 253,901 2.2802 0.53%
2019-09-19 0 3.780 3.760 3.790 3.780 3.820 116,000 440,600 3.7983 2.233 2.221 2.239 2.233 2.257 196,350 2.2440 -0.53%
2019-09-18 0 3.800 3.760 3.800 3.800 3.810 26,000 98,840 3.8015 2.245 2.221 2.245 2.245 2.251 44,009 2.2459 1.06%
2019-09-17 0 3.760 3.760 3.800 - - 0 0 - 2.221 2.221 2.245 - - 0 - 0.00%
2019-09-16 0 3.760 3.760 3.780 3.760 3.780 88,000 331,840 3.7709 2.221 2.221 2.233 2.221 2.233 148,955 2.2278 -0.79%
2019-09-13 0 3.790 3.740 3.800 3.780 3.790 80,000 302,880 3.7860 2.239 2.210 2.245 2.233 2.239 135,414 2.2367 1.88%
2019-09-12 0 3.720 3.720 3.790 3.720 3.720 6,000 22,320 3.7200 2.198 2.198 2.239 2.198 2.198 10,156 2.1977 0.00%
2019-09-11 0 3.720 3.720 3.770 3.700 3.700 12,000 44,400 3.7000 2.198 2.198 2.227 2.186 2.186 20,312 2.1859 0.54%
2019-09-10 0 3.700 3.690 3.750 3.690 3.700 26,000 96,040 3.6938 2.186 2.180 2.215 2.180 2.186 44,009 2.1823 -0.54%
2019-09-09 0 3.720 3.690 3.790 3.670 3.720 46,000 170,280 3.7017 2.198 2.180 2.239 2.168 2.198 77,863 2.1869 -1.33%
2019-09-06 0 3.770 3.690 3.770 - - 0 0 - 2.227 2.180 2.227 - - 0 - -0.53%
2019-09-05 0 3.790 3.700 3.790 3.790 3.790 10,000 37,900 3.7900 2.239 2.186 2.239 2.239 2.239 16,927 2.2391 0.00%
2019-09-04 0 3.790 3.670 3.800 - - 0 0 - 2.239 2.168 2.245 - - 0 - 0.00%
2019-09-03 0 3.790 3.670 3.790 3.670 3.800 54,000 202,560 3.7511 2.239 2.168 2.239 2.168 2.245 91,404 2.2161 1.07%
2019-09-02 0 3.750 3.700 3.750 3.690 3.750 70,000 258,600 3.6943 2.215 2.186 2.215 2.180 2.215 118,487 2.1825 0.81%
2019-08-30 0 3.720 3.720 3.780 3.710 3.800 36,000 134,900 3.7472 2.198 2.198 2.233 2.192 2.245 60,936 2.2138 -3.12%
2019-08-29 0 3.840 3.800 3.840 - - 0 0 - 2.269 2.245 2.269 - - 0 - 0.00%
2019-08-28 0 3.840 3.720 3.840 - - 0 0 - 2.269 2.198 2.269 - - 0 - 0.00%
2019-08-27 0 3.840 3.740 3.840 3.840 3.840 6,000 23,040 3.8400 2.269 2.210 2.269 2.269 2.269 10,156 2.2686 2.67%
2019-08-26 0 3.740 3.740 3.810 3.740 3.860 60,000 227,520 3.7920 2.210 2.210 2.251 2.210 2.280 101,560 2.2402 -1.84%
2019-08-23 0 3.990 3.960 4.020 3.980 4.020 134,000 536,460 4.0034 2.251 2.234 2.268 2.245 2.268 237,534 2.2585 -0.25%
2019-08-22 0 4.000 3.980 4.040 - - 0 0 - 2.257 2.245 2.279 - - 0 - 0.00%
2019-08-21 0 4.000 3.960 4.000 4.000 4.000 72,000 288,000 4.0000 2.257 2.234 2.257 2.257 2.257 127,630 2.2565 0.00%
2019-08-20 0 4.000 3.970 4.000 3.970 4.000 22,000 87,440 3.9745 2.257 2.240 2.257 2.240 2.257 38,998 2.2422 1.78%
2019-08-19 0 3.930 3.920 4.000 3.920 4.000 152,000 597,580 3.9314 2.217 2.211 2.257 2.211 2.257 269,442 2.2178 -0.25%
2019-08-16 0 3.940 3.930 3.940 3.940 3.940 62,000 244,280 3.9400 2.223 2.217 2.223 2.223 2.223 109,904 2.2227 1.03%
2019-08-15 0 3.900 3.880 3.940 3.890 3.930 42,000 164,040 3.9057 2.200 2.189 2.223 2.194 2.217 74,451 2.2033 -1.02%
2019-08-14 0 3.940 3.920 3.940 3.880 3.960 204,000 800,540 3.9242 2.223 2.211 2.223 2.189 2.234 361,619 2.2138 0.51%
2019-08-13 0 3.920 3.920 3.960 3.880 3.950 280,000 1,097,100 3.9182 2.211 2.211 2.234 2.189 2.228 496,340 2.2104 0.51%
2019-08-12 0 3.900 3.900 3.950 3.900 3.950 150,000 587,540 3.9169 2.200 2.200 2.228 2.200 2.228 265,896 2.2097 -1.27%
2019-08-09 0 3.950 3.950 3.990 3.930 3.990 88,000 348,740 3.9630 2.228 2.228 2.251 2.217 2.251 155,992 2.2356 0.00%
2019-08-08 0 3.950 3.920 3.950 3.920 4.000 140,000 553,420 3.9530 2.228 2.211 2.228 2.211 2.257 248,170 2.2300 0.25%
2019-08-07 0 3.940 3.930 3.990 3.910 4.000 62,000 245,540 3.9603 2.223 2.217 2.251 2.206 2.257 109,904 2.2341 -1.01%
2019-08-06 0 3.980 3.950 3.990 3.930 3.980 74,000 292,820 3.9570 2.245 2.228 2.251 2.217 2.245 131,175 2.2323 -0.25%
2019-08-05 0 3.990 3.980 3.990 3.980 4.010 230,000 919,760 3.9990 2.251 2.245 2.251 2.245 2.262 407,708 2.2559 -1.24%
2019-08-02 0 4.040 4.010 4.090 - - 0 0 - 2.279 2.262 2.307 - - 0 - 0.00%
2019-08-01 0 4.040 4.040 4.060 4.040 4.070 14,000 56,720 4.0514 2.279 2.279 2.290 2.279 2.296 24,817 2.2855 -0.49%
2019-07-31 0 4.060 4.050 4.060 4.030 4.120 134,000 544,880 4.0663 2.290 2.285 2.290 2.273 2.324 237,534 2.2939 -1.93%
2019-07-30 0 4.140 4.100 4.140 4.120 4.140 136,000 562,780 4.1381 2.335 2.313 2.335 2.324 2.335 241,079 2.3344 1.47%
2019-07-29 0 4.080 4.080 4.110 4.080 4.140 16,000 65,420 4.0888 2.302 2.302 2.319 2.302 2.335 28,362 2.3066 -0.24%
2019-07-26 0 4.090 4.060 4.090 4.080 4.100 14,000 57,180 4.0843 2.307 2.290 2.307 2.302 2.313 24,817 2.3041 -0.24%
2019-07-25 0 4.100 4.100 4.180 - - 0 0 - 2.313 2.313 2.358 - - 0 - 0.00%
2019-07-24 0 4.100 4.080 4.100 4.100 4.120 58,000 238,280 4.1083 2.313 2.302 2.313 2.313 2.324 102,813 2.3176 0.49%
2019-07-23 0 4.080 4.050 4.080 4.080 4.100 16,000 65,440 4.0900 2.302 2.285 2.302 2.302 2.313 28,362 2.3073 0.25%
2019-07-22 0 4.070 4.070 4.100 - - 0 0 - 2.296 2.296 2.313 - - 0 - 0.00%
2019-07-19 0 4.070 4.070 4.100 4.070 4.150 94,000 384,840 4.0940 2.296 2.296 2.313 2.296 2.341 166,628 2.3096 -0.73%
2019-07-18 0 4.100 4.060 4.120 4.100 4.120 32,000 131,780 4.1181 2.313 2.290 2.324 2.313 2.324 56,725 2.3232 0.00%
2019-07-17 0 4.100 4.080 4.140 4.050 4.140 272,000 1,123,580 4.1308 2.313 2.302 2.335 2.285 2.335 482,159 2.3303 0.74%
2019-07-16 0 4.070 4.060 4.070 4.060 4.100 50,000 203,240 4.0648 2.296 2.290 2.296 2.290 2.313 88,632 2.2931 -0.73%
2019-07-15 0 4.100 4.030 4.210 - - 0 0 - 2.313 2.273 2.375 - - 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 2.313 2.307 2.313 2.273 2.313 1,861,274 2.3126 0.49%
2019-07-11 0 4.080 4.030 4.080 4.030 4.100 68,000 276,580 4.0674 2.302 2.273 2.302 2.273 2.313 120,540 2.2945 1.24%
2019-07-10 0 4.030 4.020 4.060 4.030 4.040 30,000 121,100 4.0367 2.273 2.268 2.290 2.273 2.279 53,179 2.2772 -0.49%
2019-07-09 0 4.050 4.020 4.080 4.020 4.050 18,000 72,560 4.0311 2.285 2.268 2.302 2.268 2.285 31,908 2.2741 0.00%
2019-07-08 0 4.050 4.020 4.050 - - 0 0 - 2.285 2.268 2.285 - - 0 - 0.00%
2019-07-05 0 4.050 4.040 4.050 4.050 4.070 78,000 317,300 4.0679 2.285 2.279 2.285 2.285 2.296 138,266 2.2949 -0.49%
2019-07-04 0 4.070 4.060 4.080 4.050 4.100 90,000 366,260 4.0696 2.296 2.290 2.302 2.285 2.313 159,538 2.2958 0.00%
2019-07-03 0 4.070 4.070 4.080 4.070 4.080 28,000 114,140 4.0764 2.296 2.296 2.302 2.296 2.302 49,634 2.2996 -0.25%
2019-07-02 0 4.080 4.070 4.100 4.080 4.100 92,000 376,000 4.0870 2.302 2.296 2.313 2.302 2.313 163,083 2.3056 0.49%
2019-06-28 0 4.060 4.050 4.090 4.000 4.070 92,000 372,560 4.0496 2.290 2.285 2.307 2.257 2.296 163,083 2.2845 -0.25%
2019-06-27 0 4.070 4.030 4.070 4.020 4.100 50,000 204,180 4.0836 2.296 2.273 2.296 2.268 2.313 88,632 2.3037 0.00%
2019-06-26 0 4.070 4.050 4.080 3.990 4.070 17,000 68,670 4.0394 2.296 2.285 2.302 2.251 2.296 30,135 2.2788 0.49%
2019-06-25 0 4.050 3.980 4.050 3.970 4.080 142,000 570,700 4.0190 2.285 2.245 2.285 2.240 2.302 251,715 2.2672 0.75%
2019-06-24 0 4.020 4.010 4.020 4.010 4.030 34,000 136,440 4.0129 2.268 2.262 2.268 2.262 2.273 60,270 2.2638 0.25%
2019-06-21 0 4.010 4.010 4.020 4.010 4.070 236,000 952,060 4.0342 2.262 2.262 2.268 2.262 2.296 418,343 2.2758 -1.23%
2019-06-20 0 4.060 4.060 4.100 4.030 4.110 296,000 1,206,920 4.0774 2.290 2.290 2.313 2.273 2.319 524,702 2.3002 -1.69%
2019-06-19 0 4.130 4.120 4.150 4.120 4.200 82,000 341,540 4.1651 2.330 2.324 2.341 2.324 2.369 145,357 2.3497 0.73%
2019-06-18 0 4.100 4.030 4.160 4.100 4.100 12,000 49,200 4.1000 2.313 2.273 2.347 2.313 2.313 21,272 2.3129 0.00%
2019-06-17 0 4.100 4.100 4.130 4.100 4.170 16,000 66,140 4.1338 2.313 2.313 2.330 2.313 2.352 28,362 2.3320 -1.44%
2019-06-14 0 4.160 4.100 4.160 4.160 4.170 34,000 141,740 4.1688 2.347 2.313 2.347 2.347 2.352 60,270 2.3518 -0.24%
2019-06-13 0 4.170 4.170 4.190 4.170 4.190 28,000 117,060 4.1807 2.352 2.352 2.364 2.352 2.364 49,634 2.3585 -1.42%
2019-06-12 0 4.230 4.190 4.230 4.190 4.250 40,000 168,540 4.2135 2.386 2.364 2.386 2.364 2.398 70,906 2.3770 0.48%
2019-06-11 0 4.210 4.210 4.250 - - 0 0 - 2.375 2.375 2.398 - - 0 - 0.24%
2019-06-10 0 4.200 4.160 4.200 4.110 4.200 24,000 100,040 4.1683 2.369 2.347 2.369 2.319 2.369 42,543 2.3515 0.72%
2019-06-06 0 4.170 4.110 4.170 4.180 4.200 6,000 25,140 4.1900 2.352 2.319 2.352 2.358 2.369 10,636 2.3637 -0.71%
2019-06-05 0 4.200 4.150 4.200 4.140 4.200 90,000 375,240 4.1693 2.369 2.341 2.369 2.335 2.369 159,538 2.3520 1.45%
2019-06-04 0 4.140 4.140 4.170 4.110 4.140 44,000 181,840 4.1327 2.335 2.335 2.352 2.319 2.335 77,996 2.3314 0.73%
2019-06-03 0 4.110 4.110 4.150 4.110 4.200 238,000 989,760 4.1587 2.319 2.319 2.341 2.319 2.369 421,889 2.3460 -2.14%
2019-05-31 0 4.200 4.190 4.260 4.200 4.250 8,000 33,900 4.2375 2.369 2.364 2.403 2.369 2.398 14,181 2.3905 -1.18%
2019-05-30 0 4.250 4.160 4.300 4.150 4.250 206,000 856,960 4.1600 2.398 2.347 2.426 2.341 2.398 365,164 2.3468 1.67%
2019-05-29 0 4.180 4.160 4.340 4.160 4.290 460,000 1,943,000 4.2239 2.358 2.347 2.448 2.347 2.420 815,415 2.3828 -2.56%
2019-05-28 0 4.290 4.290 4.300 4.280 4.350 656,000 2,821,580 4.3012 2.420 2.420 2.426 2.414 2.454 1,162,853 2.4264 -2.28%
2019-05-27 0 4.390 4.300 4.390 4.350 4.410 154,000 679,220 4.4105 2.477 2.426 2.477 2.454 2.488 272,987 2.4881 0.23%
2019-05-24 0 4.380 4.380 4.440 4.360 4.370 48,000 209,600 4.3667 2.471 2.471 2.505 2.460 2.465 85,087 2.4634 -0.45%
2019-05-23 0 4.400 4.340 4.400 - - 0 0 - 2.482 2.448 2.482 - - 0 - 0.00%
2019-05-22 0 4.400 4.380 4.400 4.370 4.400 302,000 1,327,940 4.3972 2.482 2.471 2.482 2.465 2.482 535,338 2.4806 1.62%
2019-05-21 0 4.330 4.310 4.380 4.330 4.330 6,000 25,980 4.3300 2.443 2.431 2.471 2.443 2.443 10,636 2.4427 -0.23%
2019-05-20 0 4.340 4.300 4.340 4.300 4.350 120,000 518,840 4.3237 2.448 2.426 2.448 2.426 2.454 212,717 2.4391 0.00%
2019-05-17 0 4.340 4.340 4.350 4.330 4.350 64,000 278,140 4.3459 2.448 2.448 2.454 2.443 2.454 113,449 2.4517 0.00%
2019-05-16 0 4.340 4.340 4.350 4.330 4.350 14,000 60,700 4.3357 2.448 2.448 2.454 2.443 2.454 24,817 2.4459 -0.23%
2019-05-15 0 4.350 4.340 4.350 4.330 4.400 124,000 539,020 4.3469 2.454 2.448 2.454 2.443 2.482 219,808 2.4522 0.23%
2019-05-14 0 4.340 4.340 4.360 4.300 4.360 148,000 641,540 4.3347 2.448 2.448 2.460 2.426 2.460 262,351 2.4454 -0.23%
2019-05-10 0 4.350 4.350 4.400 4.350 4.530 98,000 436,380 4.4529 2.454 2.454 2.482 2.454 2.556 173,719 2.5120 -0.68%
2019-05-09 0 4.380 4.350 4.460 4.350 4.510 300,000 1,319,180 4.3973 2.471 2.454 2.516 2.454 2.544 531,793 2.4806 -2.88%
2019-05-08 0 4.510 4.510 4.570 4.500 4.630 34,000 155,060 4.5606 2.544 2.544 2.578 2.539 2.612 60,270 2.5728 -2.59%
2019-05-07 0 4.780 4.750 4.780 4.700 4.780 240,000 1,144,060 4.7669 2.612 2.596 2.612 2.568 2.612 439,217 2.6048 1.49%
2019-05-06 0 4.710 4.700 4.750 4.600 4.780 138,000 647,460 4.6917 2.574 2.568 2.596 2.514 2.612 252,550 2.5637 -1.46%
2019-05-03 0 4.780 4.780 4.800 4.780 4.780 48,000 229,440 4.7800 2.612 2.612 2.623 2.612 2.612 87,843 2.6119 0.00%
2019-05-02 0 4.780 4.770 4.780 4.780 4.810 34,000 163,300 4.8029 2.612 2.606 2.612 2.612 2.628 62,222 2.6245 0.21%
2019-04-30 0 4.770 4.730 4.780 4.700 4.770 186,000 878,480 4.7230 2.606 2.585 2.612 2.568 2.606 340,393 2.5808 0.42%
2019-04-29 0 4.750 4.750 4.800 4.720 4.810 374,000 1,786,620 4.7771 2.596 2.596 2.623 2.579 2.628 684,446 2.6103 0.42%
2019-04-26 0 4.730 4.730 4.790 4.710 4.740 104,000 491,880 4.7296 2.585 2.585 2.617 2.574 2.590 190,327 2.5844 -1.05%
2019-04-25 0 4.780 4.780 4.800 4.770 4.850 196,000 942,420 4.8083 2.612 2.612 2.623 2.606 2.650 358,694 2.6274 -0.62%
2019-04-24 0 4.810 4.810 4.840 4.810 4.930 700,000 3,393,940 4.8485 2.628 2.628 2.645 2.628 2.694 1,281,049 2.6493 -2.04%
2019-04-23 0 4.910 4.910 4.960 4.910 4.990 176,000 869,560 4.9407 2.683 2.683 2.710 2.683 2.727 322,092 2.6997 -0.41%
2019-04-18 0 4.930 4.910 4.970 4.920 4.960 140,000 691,000 4.9357 2.694 2.683 2.716 2.688 2.710 256,210 2.6970 0.61%
2019-04-17 0 4.900 4.880 4.940 4.880 4.960 142,000 697,160 4.9096 2.677 2.667 2.699 2.667 2.710 259,870 2.6827 1.03%
2019-04-16 0 4.850 4.850 4.880 4.840 4.930 198,000 964,110 4.8692 2.650 2.650 2.667 2.645 2.694 362,354 2.6607 -0.61%
2019-04-15 0 4.880 4.880 4.900 4.880 5.010 244,000 1,203,120 4.9308 2.667 2.667 2.677 2.667 2.738 446,537 2.6943 -2.59%
2019-04-12 0 5.010 4.970 5.010 4.980 5.050 40,000 200,100 5.0025 2.738 2.716 2.738 2.721 2.759 73,203 2.7335 0.20%
2019-04-11 0 5.000 4.990 5.000 4.970 5.000 148,000 738,320 4.9886 2.732 2.727 2.732 2.716 2.732 270,850 2.7259 0.60%
2019-04-10 0 4.970 4.950 4.990 4.950 5.120 1,008,000 5,047,780 5.0077 2.716 2.705 2.727 2.705 2.798 1,844,711 2.7364 -2.93%
2019-04-09 0 5.120 5.100 5.120 5.080 5.260 416,000 2,153,140 5.1758 2.798 2.787 2.798 2.776 2.874 761,309 2.8282 -2.29%
2019-04-08 0 5.240 5.230 5.250 5.180 5.300 2,708,000 14,143,880 5.2230 2.863 2.858 2.869 2.830 2.896 4,955,831 2.8540 3.76%
2019-04-04 0 5.050 5.040 5.050 5.040 5.060 196,000 989,860 5.0503 2.759 2.754 2.759 2.754 2.765 358,694 2.7596 0.20%
2019-04-03 0 5.040 5.030 5.050 5.040 5.060 114,000 576,400 5.0561 2.754 2.749 2.759 2.754 2.765 208,628 2.7628 0.20%
2019-04-02 0 5.030 5.020 5.030 5.030 5.100 144,008 725,839 5.0403 2.749 2.743 2.749 2.749 2.787 263,545 2.7541 0.00%
2019-04-01 0 5.030 5.020 5.080 4.990 5.110 222,000 1,118,220 5.0370 2.749 2.743 2.776 2.727 2.792 406,276 2.7524 -1.57%
2019-03-29 0 5.110 5.100 5.130 5.100 5.140 35,000 178,700 5.1057 2.792 2.787 2.803 2.787 2.809 64,052 2.7899 -0.58%
2019-03-28 0 5.140 5.090 5.140 5.090 5.140 20,000 102,100 5.1050 2.809 2.781 2.809 2.781 2.809 36,601 2.7895 0.00%
2019-03-27 0 5.140 5.100 5.150 5.010 5.140 108,000 548,560 5.0793 2.809 2.787 2.814 2.738 2.809 197,648 2.7754 0.98%
2019-03-26 0 5.090 5.070 5.110 5.070 5.120 26,000 132,320 5.0892 2.781 2.770 2.792 2.770 2.798 47,582 2.7809 -0.20%
2019-03-25 0 5.100 5.080 5.100 4.980 5.150 158,000 802,040 5.0762 2.787 2.776 2.787 2.721 2.814 289,151 2.7738 0.00%
2019-03-22 0 5.100 5.050 5.100 5.050 5.100 16,000 81,300 5.0813 2.787 2.759 2.787 2.759 2.787 29,281 2.7765 1.19%
2019-03-21 0 5.040 5.040 5.070 4.990 5.090 124,000 623,000 5.0242 2.754 2.754 2.770 2.727 2.781 226,929 2.7454 -0.79%
2019-03-20 0 5.080 5.050 5.090 5.020 5.100 82,000 415,460 5.0666 2.776 2.759 2.781 2.743 2.787 150,066 2.7685 1.20%
2019-03-19 0 5.020 5.020 5.050 5.020 5.060 30,000 151,380 5.0460 2.743 2.743 2.759 2.743 2.765 54,902 2.7573 -0.59%
2019-03-18 0 5.050 5.000 5.050 5.000 5.050 36,000 180,320 5.0089 2.759 2.732 2.759 2.732 2.759 65,883 2.7370 1.00%
2019-03-15 0 5.000 5.000 5.020 4.990 5.060 241,100 1,209,662 5.0173 2.732 2.732 2.743 2.727 2.765 441,230 2.7416 -0.20%
2019-03-14 0 5.010 5.010 5.030 5.010 5.050 100,000 503,200 5.0320 2.738 2.738 2.749 2.738 2.759 183,007 2.7496 -0.40%
2019-03-13 0 5.030 5.020 5.090 5.020 5.100 170,008 857,360 5.0431 2.749 2.743 2.781 2.743 2.787 311,127 2.7557 -0.79%
2019-03-12 0 5.070 5.070 5.100 5.060 5.220 694,000 3,570,360 5.1446 2.770 2.770 2.787 2.765 2.852 1,270,069 2.8112 -2.87%
2019-03-11 0 5.220 5.150 5.220 5.140 5.380 777,000 4,050,620 5.2132 2.852 2.814 2.852 2.809 2.940 1,421,965 2.8486 -1.88%
2019-03-08 0 5.320 5.320 5.330 5.280 5.340 116,000 615,180 5.3033 2.907 2.907 2.912 2.885 2.918 212,288 2.8979 -1.30%
2019-03-07 0 5.390 5.360 5.400 5.360 5.500 128,000 691,180 5.3998 2.945 2.929 2.951 2.929 3.005 234,249 2.9506 -1.64%
2019-03-06 0 5.480 5.460 5.480 5.450 5.540 312,000 1,709,880 5.4804 2.994 2.983 2.994 2.978 3.027 570,982 2.9946 1.48%
2019-03-05 0 5.400 5.380 5.400 5.350 5.410 84,000 452,300 5.3845 2.951 2.940 2.951 2.923 2.956 153,726 2.9422 0.75%
2019-03-04 0 5.360 5.360 5.370 5.300 5.400 262,000 1,402,100 5.3515 2.929 2.929 2.934 2.896 2.951 479,479 2.9242 0.75%
2019-03-01 0 5.320 5.290 5.320 5.290 5.320 36,000 191,140 5.3094 2.907 2.891 2.907 2.891 2.907 65,883 2.9012 0.19%
2019-02-28 0 5.310 5.290 5.310 5.300 5.330 206,000 1,095,460 5.3178 2.902 2.891 2.902 2.896 2.912 376,995 2.9058 0.19%
2019-02-27 0 5.300 5.280 5.300 5.300 5.310 142,000 752,640 5.3003 2.896 2.885 2.896 2.896 2.902 259,870 2.8962 0.76%
2019-02-26 0 5.260 5.250 5.300 5.260 5.350 112,000 593,240 5.2968 2.874 2.869 2.896 2.874 2.923 204,968 2.8943 -1.13%
2019-02-25 0 5.320 5.300 5.320 5.310 5.350 154,000 821,700 5.3357 2.907 2.896 2.907 2.902 2.923 281,831 2.9156 -0.19%
2019-02-22 0 5.330 5.300 5.330 5.290 5.330 188,000 996,400 5.3000 2.912 2.896 2.912 2.891 2.912 344,053 2.8961 -0.19%
2019-02-21 0 5.340 5.300 5.340 5.300 5.350 220,000 1,170,040 5.3184 2.918 2.896 2.918 2.896 2.923 402,616 2.9061 0.00%
2019-02-20 0 5.340 5.340 5.350 5.300 5.360 374,000 1,996,520 5.3383 2.918 2.918 2.923 2.896 2.929 684,446 2.9170 0.75%
2019-02-19 0 5.300 5.300 5.340 5.300 5.340 88,000 467,060 5.3075 2.896 2.896 2.918 2.896 2.918 161,046 2.9002 -0.56%
2019-02-18 0 5.330 5.300 5.330 5.330 5.340 144,000 767,540 5.3301 2.912 2.896 2.912 2.912 2.918 263,530 2.9125 -0.19%
2019-02-15 0 5.340 5.260 5.340 5.300 5.340 24,000 127,280 5.3033 2.918 2.874 2.918 2.896 2.918 43,922 2.8979 -0.19%
2019-02-14 0 5.350 5.300 5.350 5.290 5.360 154,000 818,880 5.3174 2.923 2.896 2.923 2.891 2.929 281,831 2.9056 0.00%
2019-02-13 0 5.350 5.300 5.350 5.250 5.350 164,000 868,960 5.2985 2.923 2.896 2.923 2.869 2.923 300,132 2.8953 0.94%
2019-02-12 0 5.300 5.290 5.300 5.300 5.350 60,000 319,440 5.3240 2.896 2.891 2.896 2.896 2.923 109,804 2.9092 -0.93%
2019-02-11 0 5.350 5.310 5.350 5.330 5.380 130,000 696,760 5.3597 2.923 2.902 2.923 2.912 2.940 237,909 2.9287 0.00%
2019-02-08 0 5.350 5.300 5.350 5.350 5.410 72,000 385,560 5.3550 2.923 2.896 2.923 2.923 2.956 131,765 2.9261 0.00%
2019-02-04 0 5.350 5.300 5.350 5.340 5.360 80,000 427,980 5.3498 2.923 2.896 2.923 2.918 2.929 146,406 2.9232 0.00%
2019-02-01 0 5.350 5.320 5.350 5.350 5.380 72,000 385,860 5.3592 2.923 2.907 2.923 2.923 2.940 131,765 2.9284 -0.19%
2019-01-31 0 5.360 5.300 5.360 5.360 5.380 172,000 923,600 5.3698 2.929 2.896 2.929 2.929 2.940 314,772 2.9342 -0.37%
2019-01-30 0 5.380 5.310 5.390 5.320 5.390 62,000 330,580 5.3319 2.940 2.902 2.945 2.907 2.945 113,464 2.9135 -0.19%
2019-01-29 0 5.390 5.350 5.390 5.350 5.390 76,000 408,500 5.3750 2.945 2.923 2.945 2.923 2.945 139,085 2.9370 -0.19%
2019-01-28 0 5.400 5.360 5.400 5.380 5.410 268,000 1,446,980 5.3992 2.951 2.929 2.951 2.940 2.956 490,459 2.9503 -0.37%
2019-01-25 0 5.420 5.400 5.450 5.400 5.450 132,000 713,100 5.4023 2.962 2.951 2.978 2.951 2.978 241,569 2.9519 -0.55%
2019-01-24 0 5.450 5.430 5.450 5.430 5.450 118,000 641,300 5.4347 2.978 2.967 2.978 2.967 2.978 215,948 2.9697 0.00%
2019-01-23 0 5.450 5.430 5.450 5.400 5.450 122,000 664,000 5.4426 2.978 2.967 2.978 2.951 2.978 223,269 2.9740 -0.37%
2019-01-22 0 5.470 5.450 5.470 5.430 5.470 160,000 870,300 5.4394 2.989 2.978 2.989 2.967 2.989 292,811 2.9722 0.55%
2019-01-21 0 5.440 5.430 5.460 5.410 5.460 152,000 825,880 5.4334 2.973 2.967 2.983 2.956 2.983 278,171 2.9690 0.55%
2019-01-18 0 5.410 5.400 5.410 5.310 5.410 162,000 868,840 5.3632 2.956 2.951 2.956 2.902 2.956 296,471 2.9306 2.08%
2019-01-17 0 5.300 5.270 5.310 5.300 5.390 176,000 940,980 5.3465 2.896 2.880 2.902 2.896 2.945 322,092 2.9215 0.00%
2019-01-16 0 5.300 5.270 5.300 5.280 5.340 316,000 1,660,420 5.2545 2.896 2.880 2.896 2.885 2.918 578,302 2.8712 0.76%
2019-01-15 0 5.260 5.240 5.310 5.260 5.470 158,000 841,880 5.3284 2.874 2.863 2.902 2.874 2.989 289,151 2.9116 -1.13%
2019-01-14 0 5.320 5.300 5.350 5.320 5.400 208,000 1,117,080 5.3706 2.907 2.896 2.923 2.907 2.951 380,655 2.9346 -2.74%
2019-01-11 0 5.470 5.420 5.520 5.470 5.560 112,000 619,140 5.5280 2.989 2.962 3.016 2.989 3.038 204,968 3.0207 0.00%
2019-01-10 0 5.470 5.460 5.520 5.470 5.590 86,000 474,220 5.5142 2.989 2.983 3.016 2.989 3.055 157,386 3.0131 -2.32%
2019-01-09 0 5.600 5.480 5.600 5.600 5.760 238,000 1,348,400 5.6655 3.060 2.994 3.060 3.060 3.147 435,557 3.0958 2.75%
2019-01-08 0 5.450 5.380 5.470 5.330 5.610 82,000 448,680 5.4717 2.978 2.940 2.989 2.912 3.065 150,066 2.9899 2.83%
2019-01-07 0 5.300 5.250 5.300 5.300 5.300 126,000 667,800 5.3000 2.896 2.869 2.896 2.896 2.896 230,589 2.8961 0.00%
2019-01-04 0 5.300 5.280 5.300 5.260 5.300 56,000 295,500 5.2768 2.896 2.885 2.896 2.874 2.896 102,484 2.8834 0.76%
2019-01-03 0 5.260 5.250 5.260 5.260 5.320 170,000 898,840 5.2873 2.874 2.869 2.874 2.874 2.907 311,112 2.8891 -0.19%
2019-01-02 0 5.270 5.270 5.390 5.270 5.400 146,000 776,460 5.3182 2.880 2.880 2.945 2.880 2.951 267,190 2.9060 -2.41%
2018-12-31 0 5.400 5.380 5.400 5.300 5.400 146,000 786,660 5.3881 2.951 2.940 2.951 2.896 2.951 267,190 2.9442 1.89%
2018-12-28 0 5.300 5.280 5.320 5.100 5.300 100,000 524,660 5.2466 2.896 2.885 2.907 2.787 2.896 183,007 2.8669 2.91%
2018-12-27 0 5.150 5.150 5.200 5.150 5.240 12,000 62,080 5.1733 2.814 2.814 2.841 2.814 2.863 21,961 2.8268 -1.72%
2018-12-24 0 5.240 5.200 5.260 5.240 5.240 10,000 52,400 5.2400 2.863 2.841 2.874 2.863 2.863 18,301 2.8633 0.00%
2018-12-21 0 5.240 5.190 5.270 5.160 5.270 164,000 857,880 5.2310 2.863 2.836 2.880 2.820 2.880 300,132 2.8583 -0.57%
2018-12-20 0 5.270 5.200 5.270 5.180 5.270 38,000 197,100 5.1868 2.880 2.841 2.880 2.830 2.880 69,543 2.8342 0.76%
2018-12-19 0 5.230 5.110 5.120 5.120 5.280 28,000 145,740 5.2050 2.858 2.792 2.798 2.798 2.885 51,242 2.8442 0.58%
2018-12-18 0 5.200 5.160 5.200 5.180 5.200 14,000 72,600 5.1857 2.841 2.820 2.841 2.830 2.841 25,621 2.8336 0.39%
2018-12-17 0 5.180 5.130 5.190 5.180 5.200 62,000 321,360 5.1832 2.830 2.803 2.836 2.830 2.841 113,464 2.8323 -0.38%
2018-12-14 0 5.200 5.200 5.270 5.140 5.200 186,000 956,760 5.1439 2.841 2.841 2.880 2.809 2.841 340,393 2.8107 0.00%
2018-12-13 0 5.200 5.180 5.200 5.110 5.230 338,000 1,748,360 5.1727 2.841 2.830 2.841 2.792 2.858 618,564 2.8265 3.17%
2018-12-12 0 5.040 5.010 5.050 5.000 5.040 108,000 542,800 5.0259 2.754 2.738 2.759 2.732 2.754 197,648 2.7463 0.00%
2018-12-11 0 5.040 4.980 5.040 4.920 5.040 8,000 39,620 4.9525 2.754 2.721 2.754 2.688 2.754 14,641 2.7062 0.00%
2018-12-10 0 5.040 4.980 5.040 4.960 5.040 78,000 388,320 4.9785 2.754 2.721 2.754 2.710 2.754 142,746 2.7204 1.20%
2018-12-07 0 4.980 4.960 5.060 - - 0 0 - 2.721 2.710 2.765 - - 0 - 0.00%
2018-12-06 0 4.980 4.960 5.020 4.980 5.080 19,000 95,350 5.0184 2.721 2.710 2.743 2.721 2.776 34,771 2.7422 0.00%
2018-12-05 0 4.980 4.980 4.990 4.980 5.030 204,000 1,020,960 5.0047 2.721 2.721 2.727 2.721 2.749 373,334 2.7347 -1.19%
2018-12-04 0 5.040 4.980 5.040 4.940 5.100 78,000 390,560 5.0072 2.754 2.721 2.754 2.699 2.787 142,746 2.7361 2.86%
2018-12-03 0 4.900 4.880 4.990 4.800 4.990 116,000 565,800 4.8776 2.677 2.667 2.727 2.623 2.727 212,288 2.6652 2.08%
2018-11-30 0 4.800 4.800 4.840 4.640 4.810 110,000 526,160 4.7833 2.623 2.623 2.645 2.535 2.628 201,308 2.6137 3.00%
2018-11-29 0 4.660 4.640 4.680 4.600 4.770 238,000 1,108,720 4.6585 2.546 2.535 2.557 2.514 2.606 435,557 2.5455 -0.85%
2018-11-28 0 4.700 4.630 4.700 4.630 4.700 54,000 250,600 4.6407 2.568 2.530 2.568 2.530 2.568 98,824 2.5358 0.86%
2018-11-27 0 4.660 4.630 4.700 4.630 4.760 42,000 195,400 4.6524 2.546 2.530 2.568 2.530 2.601 76,863 2.5422 -0.21%
2018-11-26 0 4.670 4.630 4.700 4.530 4.790 96,000 442,260 4.6069 2.552 2.530 2.568 2.475 2.617 175,687 2.5173 1.08%
2018-11-23 0 4.620 4.620 4.670 4.610 4.700 242,000 1,119,980 4.6280 2.524 2.524 2.552 2.519 2.568 442,877 2.5289 -0.86%
2018-11-22 0 4.660 4.660 4.690 4.660 4.700 60,000 280,580 4.6763 2.546 2.546 2.563 2.546 2.568 109,804 2.5553 -2.71%
2018-11-21 0 4.790 4.700 4.810 4.600 4.790 168,000 777,500 4.6280 2.617 2.568 2.628 2.514 2.617 307,452 2.5289 2.35%
2018-11-20 0 4.680 4.660 4.680 4.680 4.700 80,000 375,420 4.6928 2.557 2.546 2.557 2.557 2.568 146,406 2.5642 -0.43%
2018-11-19 0 4.700 4.680 4.750 4.700 4.750 118,000 555,720 4.7095 2.568 2.557 2.596 2.568 2.596 215,948 2.5734 -1.05%
2018-11-16 0 4.750 4.750 4.790 4.700 5.060 200,000 950,020 4.7501 2.596 2.596 2.617 2.568 2.765 366,014 2.5956 -4.62%
2018-11-15 0 4.980 4.650 5.000 4.820 4.980 6,000 29,240 4.8733 2.721 2.541 2.732 2.634 2.721 10,980 2.6629 6.41%
2018-11-14 0 4.680 4.650 4.730 4.670 4.700 30,000 140,480 4.6827 2.557 2.541 2.585 2.552 2.568 54,902 2.5587 1.74%
2018-11-13 0 4.600 4.570 4.600 4.590 4.600 116,000 533,580 4.5998 2.514 2.497 2.514 2.508 2.514 212,288 2.5135 0.00%
2018-11-12 0 4.600 4.570 4.600 4.590 4.630 280,000 1,288,460 4.6016 2.514 2.497 2.514 2.508 2.530 512,420 2.5145 0.88%
2018-11-09 0 4.560 4.550 4.600 4.560 4.680 178,000 819,740 4.6053 2.492 2.486 2.514 2.492 2.557 325,753 2.5164 -2.77%
2018-11-08 0 4.690 4.650 4.700 4.690 4.710 86,000 404,300 4.7012 2.563 2.541 2.568 2.563 2.574 157,386 2.5688 0.00%
2018-11-07 0 4.690 4.690 4.700 4.690 4.750 278,000 1,307,420 4.7029 2.563 2.563 2.568 2.563 2.596 508,760 2.5698 -1.05%
2018-11-06 0 4.740 4.730 4.750 4.740 4.790 130,000 619,440 4.7649 2.590 2.585 2.596 2.590 2.617 237,909 2.6037 -0.21%
2018-11-05 0 4.750 4.710 4.750 4.750 4.880 98,000 467,040 4.7657 2.596 2.574 2.596 2.596 2.667 179,347 2.6041 -2.66%
2018-11-02 0 4.880 4.870 4.900 4.850 5.030 388,000 1,922,760 4.9556 2.667 2.661 2.677 2.650 2.749 710,067 2.7079 0.83%
2018-11-01 0 4.840 4.800 4.840 4.760 4.850 118,000 568,020 4.8137 2.645 2.623 2.645 2.601 2.650 215,948 2.6304 1.68%
2018-10-31 0 4.760 4.730 4.780 4.710 4.780 88,000 417,960 4.7495 2.601 2.585 2.612 2.574 2.612 161,046 2.5953 2.15%
2018-10-30 0 4.660 4.660 4.710 4.640 4.800 156,000 728,340 4.6688 2.546 2.546 2.574 2.535 2.623 285,491 2.5512 -3.12%
2018-10-29 0 4.810 4.720 4.950 4.720 4.810 24,000 114,520 4.7717 2.628 2.579 2.705 2.579 2.628 43,922 2.6074 -1.03%
2018-10-26 0 4.860 4.860 5.000 4.860 4.930 44,000 215,080 4.8882 2.656 2.656 2.732 2.656 2.694 80,523 2.6710 -2.21%
2018-10-25 0 4.970 4.970 5.010 4.960 5.220 170,000 856,440 5.0379 2.716 2.716 2.738 2.710 2.852 311,112 2.7528 -4.79%
2018-10-24 0 5.220 5.110 5.230 5.220 5.240 68,000 354,840 5.2182 2.852 2.792 2.858 2.852 2.863 124,445 2.8514 -1.32%
2018-10-23 0 5.290 5.220 5.300 5.190 5.320 102,000 536,940 5.2641 2.891 2.852 2.896 2.836 2.907 186,667 2.8765 -0.38%
2018-10-22 0 5.310 5.270 5.370 5.220 5.400 298,000 1,593,180 5.3462 2.902 2.880 2.934 2.852 2.951 545,361 2.9213 1.72%
2018-10-19 0 5.220 5.050 5.300 4.960 5.240 130,000 649,200 4.9938 2.852 2.759 2.896 2.710 2.863 237,909 2.7288 5.24%
2018-10-18 0 4.960 4.800 4.960 4.960 5.440 184,000 949,640 5.1611 2.710 2.623 2.710 2.710 2.973 336,733 2.8202 -7.46%
2018-10-16 0 5.360 5.300 5.360 5.390 5.510 76,000 416,960 5.4863 2.929 2.896 2.929 2.945 3.011 139,085 2.9979 -3.07%
2018-10-15 0 5.530 5.500 5.560 5.530 5.550 34,000 188,620 5.5476 3.022 3.005 3.038 3.022 3.033 62,222 3.0314 -1.25%
2018-10-12 0 5.600 5.530 5.700 5.550 5.600 82,000 455,780 5.5583 3.060 3.022 3.115 3.033 3.060 150,066 3.0372 0.90%
2018-10-11 0 5.550 5.540 5.600 5.530 5.620 96,000 534,480 5.5675 3.033 3.027 3.060 3.022 3.071 175,687 3.0422 -3.98%
2018-10-10 0 5.780 5.700 5.790 5.780 5.790 82,000 474,720 5.7893 3.158 3.115 3.164 3.158 3.164 150,066 3.1634 -0.17%
2018-10-09 0 5.790 5.790 5.800 5.790 5.790 40,000 231,600 5.7900 3.164 3.164 3.169 3.164 3.164 73,203 3.1638 0.00%
2018-10-08 0 5.790 5.750 5.840 5.790 5.790 42,000 243,180 5.7900 3.164 3.142 3.191 3.164 3.164 76,863 3.1638 -1.03%
2018-10-05 0 5.850 5.820 5.850 5.820 5.850 84,000 490,260 5.8364 3.197 3.180 3.197 3.180 3.197 153,726 3.1892 0.00%
2018-10-04 0 5.850 5.750 5.880 5.850 5.900 86,000 504,900 5.8709 3.197 3.142 3.213 3.197 3.224 157,386 3.2080 0.17%
2018-10-03 0 5.840 5.830 5.900 5.830 5.860 100,000 583,440 5.8344 3.191 3.186 3.224 3.186 3.202 183,007 3.1881 0.17%
2018-10-02 0 5.830 5.830 5.900 5.820 5.900 28,000 164,340 5.8693 3.186 3.186 3.224 3.180 3.224 51,242 3.2071 -1.19%
2018-09-28 0 5.900 5.850 5.900 5.900 5.900 56,000 327,700 5.8518 3.224 3.197 3.224 3.224 3.224 102,484 3.1976 0.34%
2018-09-27 0 5.880 5.850 5.880 5.900 5.910 210,000 1,237,060 5.8908 3.213 3.197 3.213 3.224 3.229 384,315 3.2189 -0.34%
2018-09-26 0 5.900 5.850 5.900 5.830 5.900 56,000 327,200 5.8429 3.224 3.197 3.224 3.186 3.224 102,484 3.1927 0.51%
2018-09-24 0 5.870 5.870 5.900 5.860 5.900 46,000 269,420 5.8570 3.208 3.208 3.224 3.202 3.224 84,183 3.2004 -0.51%
2018-09-21 0 5.900 5.830 5.900 5.820 5.900 144,000 842,660 5.8518 3.224 3.186 3.224 3.180 3.224 263,530 3.1976 0.68%
2018-09-20 0 5.860 5.850 5.890 5.770 5.930 136,000 792,340 5.8260 3.202 3.197 3.218 3.153 3.240 248,890 3.1835 0.17%
2018-09-19 0 5.850 5.850 5.890 5.830 5.840 70,000 408,140 5.8306 3.197 3.197 3.218 3.186 3.191 128,105 3.1860 -0.17%
2018-09-18 0 5.860 5.820 5.860 5.810 5.860 108,000 630,520 5.8381 3.202 3.180 3.202 3.175 3.202 197,648 3.1901 1.38%
2018-09-17 0 5.780 5.780 5.850 5.780 5.780 22,000 127,160 5.7800 3.158 3.158 3.197 3.158 3.158 40,262 3.1583 -1.37%
2018-09-14 0 5.860 5.830 5.860 5.830 5.900 100,000 587,060 5.8706 3.202 3.186 3.202 3.186 3.224 183,007 3.2079 0.51%
2018-09-13 0 5.830 5.810 5.830 5.830 5.860 108,000 631,900 5.8509 3.186 3.175 3.186 3.186 3.202 197,648 3.1971 0.17%
2018-09-12 0 5.820 5.820 5.850 5.820 5.840 50,000 291,160 5.8232 3.180 3.180 3.197 3.180 3.191 91,504 3.1820 -0.68%
2018-09-11 0 5.860 5.850 5.880 5.830 5.880 20,000 117,080 5.8540 3.202 3.197 3.213 3.186 3.213 36,601 3.1988 0.51%
2018-09-10 0 5.830 5.830 5.860 5.830 5.940 82,000 479,120 5.8429 3.186 3.186 3.202 3.186 3.246 150,066 3.1927 -1.19%
2018-09-07 0 5.900 5.850 5.900 5.850 5.900 24,000 141,220 5.8842 3.224 3.197 3.224 3.197 3.224 43,922 3.2153 0.34%
2018-09-06 0 5.880 5.880 5.890 5.850 5.880 84,000 491,940 5.8564 3.213 3.213 3.218 3.197 3.213 153,726 3.2001 0.34%
2018-09-05 0 5.860 5.860 5.910 5.850 5.920 28,000 164,340 5.8693 3.202 3.202 3.229 3.197 3.235 51,242 3.2071 0.17%
2018-09-04 0 5.850 5.850 5.900 5.850 5.860 34,000 198,980 5.8524 3.197 3.197 3.224 3.197 3.202 62,222 3.1979 0.00%
2018-09-03 0 5.850 5.850 5.890 5.840 5.940 192,000 1,129,000 5.8802 3.197 3.197 3.218 3.191 3.246 351,374 3.2131 -1.35%
2018-08-31 0 5.930 5.900 5.930 5.860 5.930 86,000 508,020 5.9072 3.240 3.224 3.240 3.202 3.240 157,386 3.2279 0.17%
2018-08-30 0 5.920 5.880 5.950 5.880 5.960 142,000 843,980 5.9435 3.235 3.213 3.251 3.213 3.257 259,870 3.2477 -1.33%
2018-08-29 0 6.000 5.970 6.000 5.900 6.000 88,000 527,000 5.9886 3.279 3.262 3.279 3.224 3.279 161,046 3.2724 -0.17%
2018-08-28 0 6.010 5.970 6.010 6.000 6.020 112,000 672,140 6.0013 3.284 3.262 3.284 3.279 3.289 204,968 3.2792 0.67%
2018-08-27 0 5.970 5.940 5.970 5.930 5.980 134,000 798,700 5.9604 3.262 3.246 3.262 3.240 3.268 245,229 3.2569 0.34%
2018-08-24 0 5.950 5.910 5.950 5.910 5.950 138,000 818,180 5.9288 3.251 3.229 3.251 3.229 3.251 252,550 3.2397 -0.17%
2018-08-23 0 5.960 5.940 5.960 5.920 6.020 120,000 715,020 5.9585 3.257 3.246 3.257 3.235 3.289 219,608 3.2559 -0.33%
2018-08-22 0 5.980 5.920 5.980 5.920 5.980 31,000 184,010 5.9358 3.268 3.235 3.268 3.235 3.268 56,732 3.2435 1.36%
2018-08-21 0 5.900 5.900 5.950 5.900 6.010 170,500 1,015,605 5.9566 3.224 3.224 3.251 3.224 3.284 312,027 3.2549 -1.34%
2018-08-20 0 5.980 5.900 6.000 5.840 5.980 48,000 283,880 5.9142 3.268 3.224 3.279 3.191 3.268 87,843 3.2317 2.40%
2018-08-17 0 5.840 5.820 5.840 5.840 5.850 30,000 175,460 5.8487 3.191 3.180 3.191 3.191 3.197 54,902 3.1959 -0.17%
2018-08-16 0 5.850 5.850 5.880 5.850 5.900 124,000 727,860 5.8698 3.197 3.197 3.213 3.197 3.224 226,929 3.2074 -1.02%
2018-08-15 0 5.910 5.910 5.960 5.910 6.090 100,000 594,320 5.9432 3.229 3.229 3.257 3.229 3.328 183,007 3.2475 -1.99%
2018-08-14 0 6.030 5.960 6.040 6.000 6.080 158,400 955,444 6.0318 3.295 3.257 3.300 3.279 3.322 289,883 3.2960 -0.50%
2018-08-13 0 6.290 6.290 6.300 6.170 6.350 436,000 2,751,340 6.3104 3.311 3.311 3.317 3.248 3.343 828,195 3.3221 0.16%
2018-08-10 0 6.280 6.250 6.290 6.190 6.310 158,000 991,600 6.2759 3.306 3.290 3.311 3.259 3.322 300,126 3.3040 -0.16%
2018-08-09 0 6.290 6.230 6.290 6.150 6.400 266,000 1,658,560 6.2352 3.311 3.280 3.311 3.238 3.369 505,275 3.2825 3.11%
2018-08-08 0 6.100 6.090 6.100 6.000 6.100 158,000 961,680 6.0866 3.211 3.206 3.211 3.159 3.211 300,126 3.2043 2.18%
2018-08-07 0 5.970 5.970 5.990 5.920 6.050 224,000 1,335,600 5.9625 3.143 3.143 3.153 3.117 3.185 425,494 3.1389 -1.16%
2018-08-06 0 6.040 6.020 6.050 6.000 6.080 142,000 854,080 6.0146 3.180 3.169 3.185 3.159 3.201 269,733 3.1664 0.00%
2018-08-03 0 6.040 6.010 6.050 6.010 6.160 126,000 762,080 6.0483 3.180 3.164 3.185 3.164 3.243 239,341 3.1841 -1.15%
2018-08-02 0 6.110 6.110 6.170 6.070 6.200 294,000 1,802,300 6.1303 3.217 3.217 3.248 3.196 3.264 558,461 3.2273 -1.13%
2018-08-01 0 6.180 6.180 6.190 6.150 6.400 638,000 3,982,260 6.2418 3.253 3.253 3.259 3.238 3.369 1,211,899 3.2860 -1.75%
2018-07-31 0 6.290 6.200 6.300 5.980 6.380 1,196,000 7,404,780 6.1913 3.311 3.264 3.317 3.148 3.359 2,271,836 3.2594 3.28%
2018-07-30 0 6.090 6.040 6.090 6.000 6.090 115,000 697,190 6.0625 3.206 3.180 3.206 3.159 3.206 218,446 3.1916 2.35%
2018-07-27 0 5.950 5.940 5.970 5.950 5.970 76,000 452,580 5.9550 3.132 3.127 3.143 3.132 3.143 144,364 3.1350 -0.34%
2018-07-26 0 5.970 5.900 6.000 - - 0 0 - 3.143 3.106 3.159 - - 0 - 0.00%
2018-07-25 0 5.970 5.860 5.980 5.860 6.000 74,000 438,080 5.9200 3.143 3.085 3.148 3.085 3.159 140,565 3.1166 2.75%
2018-07-24 0 5.810 5.800 5.910 5.800 5.970 244,000 1,445,320 5.9234 3.059 3.053 3.111 3.053 3.143 463,485 3.1184 -0.85%
2018-07-23 0 5.860 5.830 5.860 5.860 5.900 72,000 422,360 5.8661 3.085 3.069 3.085 3.085 3.106 136,766 3.0882 0.17%
2018-07-20 0 5.850 5.830 5.850 5.780 5.900 184,000 1,077,520 5.8561 3.080 3.069 3.080 3.043 3.106 349,513 3.0829 0.69%
2018-07-19 0 5.810 5.800 5.900 5.800 5.900 192,000 1,120,940 5.8382 3.059 3.053 3.106 3.053 3.106 364,710 3.0735 -1.53%
2018-07-18 0 5.900 5.860 5.950 5.900 6.000 90,000 535,160 5.9462 3.106 3.085 3.132 3.106 3.159 170,958 3.1304 -0.84%
2018-07-17 0 5.950 5.950 6.000 5.950 6.140 282,000 1,697,280 6.0187 3.132 3.132 3.159 3.132 3.232 535,667 3.1685 -2.46%
2018-07-16 0 6.100 6.070 6.100 6.050 6.130 266,000 1,620,400 6.0917 3.211 3.196 3.211 3.185 3.227 505,275 3.2070 0.00%
2018-07-13 0 6.100 6.070 6.140 6.080 6.240 570,000 3,491,320 6.1251 3.211 3.196 3.232 3.201 3.285 1,082,731 3.2245 -0.65%
2018-07-12 0 6.140 6.140 6.150 5.850 6.300 920,000 5,658,440 6.1505 3.232 3.232 3.238 3.080 3.317 1,747,567 3.2379 3.54%
2018-07-11 0 5.930 5.830 5.940 5.940 5.940 2,000 11,880 5.9400 3.122 3.069 3.127 3.127 3.127 3,799 3.1271 -0.17%
2018-07-10 0 5.940 5.840 5.940 5.930 5.950 138,000 819,980 5.9419 3.127 3.074 3.127 3.122 3.132 262,135 3.1281 0.17%
2018-07-09 0 5.930 5.860 5.940 5.780 5.930 56,000 326,160 5.8243 3.122 3.085 3.127 3.043 3.122 106,374 3.0662 2.42%
2018-07-06 0 5.790 5.790 5.900 5.780 5.920 106,000 617,060 5.8213 3.048 3.048 3.106 3.043 3.117 201,350 3.0646 -2.36%
2018-07-05 0 5.930 5.900 5.940 5.900 6.040 50,000 298,860 5.9772 3.122 3.106 3.127 3.106 3.180 94,976 3.1467 -1.17%
2018-07-04 0 6.000 5.880 6.000 5.880 6.000 96,000 572,320 5.9617 3.159 3.096 3.159 3.096 3.159 182,355 3.1385 -0.50%
2018-07-03 0 6.030 6.020 6.050 5.980 6.050 34,000 204,080 6.0024 3.174 3.169 3.185 3.148 3.185 64,584 3.1599 -1.47%
2018-06-29 0 6.120 6.120 6.190 6.100 6.190 4,000 24,580 6.1450 3.222 3.222 3.259 3.211 3.259 7,598 3.2350 1.66%
2018-06-28 0 6.020 6.020 6.140 5.980 6.140 130,000 781,460 6.0112 3.169 3.169 3.232 3.148 3.232 246,939 3.1646 -0.50%
2018-06-27 0 6.050 6.010 6.090 6.050 6.110 124,000 755,560 6.0932 3.185 3.164 3.206 3.185 3.217 235,542 3.2078 -0.82%
2018-06-26 0 6.100 6.090 6.100 6.010 6.100 228,000 1,380,100 6.0531 3.211 3.206 3.211 3.164 3.211 433,093 3.1866 -0.81%
2018-06-25 0 6.150 6.110 6.170 6.150 6.250 72,000 444,340 6.1714 3.238 3.217 3.248 3.238 3.290 136,766 3.2489 -1.91%
2018-06-22 0 6.270 6.100 6.270 6.240 6.280 4,000 25,040 6.2600 3.301 3.211 3.301 3.285 3.306 7,598 3.2956 0.48%
2018-06-21 0 6.240 6.150 6.250 6.120 6.240 12,000 73,800 6.1500 3.285 3.238 3.290 3.222 3.285 22,794 3.2376 1.63%
2018-06-20 0 6.140 6.140 6.240 6.100 6.180 52,005 319,110 6.1361 3.232 3.232 3.285 3.211 3.253 98,785 3.2303 -0.16%
2018-06-19 0 6.150 6.150 6.180 6.150 6.380 408,000 2,532,960 6.2082 3.238 3.238 3.253 3.238 3.359 775,008 3.2683 -5.96%
2018-06-15 0 6.540 6.460 6.540 6.450 6.550 14,000 91,300 6.5214 3.443 3.401 3.443 3.396 3.448 26,593 3.4332 1.40%
2018-06-14 0 6.450 6.450 6.490 6.450 6.570 214,000 1,389,680 6.4938 3.396 3.396 3.417 3.396 3.459 406,499 3.4187 -0.77%
2018-06-13 0 6.500 6.420 6.500 6.450 6.690 196,000 1,286,600 6.5643 3.422 3.380 3.422 3.396 3.522 372,308 3.4557 -1.66%
2018-06-12 0 6.610 6.610 6.680 - - 0 0 - 3.480 3.480 3.517 - - 0 - 0.92%
2018-06-11 0 6.550 6.530 6.550 6.400 6.680 250,000 1,633,500 6.5340 3.448 3.438 3.448 3.369 3.517 474,882 3.4398 0.00%
2018-06-08 0 6.550 6.490 6.580 6.450 6.550 354,000 2,301,780 6.5022 3.448 3.417 3.464 3.396 3.448 672,433 3.4231 1.55%
2018-06-07 0 6.450 6.450 6.550 6.260 6.800 336,000 2,168,180 6.4529 3.396 3.396 3.448 3.296 3.580 638,242 3.3971 3.70%
2018-06-06 0 6.220 6.220 6.260 6.200 6.220 88,000 547,240 6.2186 3.274 3.274 3.296 3.264 3.274 167,159 3.2738 0.00%
2018-06-05 0 6.220 6.220 6.300 6.110 6.170 154,000 946,340 6.1451 3.274 3.274 3.317 3.217 3.248 292,527 3.2350 1.63%
2018-06-04 0 6.120 6.110 6.200 6.110 6.110 12,002 73,332 6.1100 3.222 3.217 3.264 3.217 3.217 22,798 3.2166 0.16%
2018-06-01 0 6.110 6.110 6.190 6.100 6.150 78,000 478,020 6.1285 3.217 3.217 3.259 3.211 3.238 148,163 3.2263 0.16%
2018-05-31 0 6.100 6.090 6.140 6.070 6.100 66,000 402,140 6.0930 3.211 3.206 3.232 3.196 3.211 125,369 3.2077 1.67%
2018-05-30 0 6.000 5.980 6.000 5.990 6.020 44,000 264,040 6.0009 3.159 3.148 3.159 3.153 3.169 83,579 3.1592 -0.17%
2018-05-29 0 6.010 5.990 6.010 6.010 6.010 2,000 12,020 6.0100 3.164 3.153 3.164 3.164 3.164 3,799 3.1639 0.00%
2018-05-28 0 6.010 6.010 6.020 6.000 6.020 72,000 432,840 6.0117 3.164 3.164 3.169 3.159 3.169 136,766 3.1648 0.33%
2018-05-25 0 5.990 5.990 6.040 5.990 6.010 64,000 384,600 6.0094 3.153 3.153 3.180 3.153 3.164 121,570 3.1636 -0.83%
2018-05-24 0 6.040 6.040 6.080 6.040 6.090 147,100 889,165 6.0446 3.180 3.180 3.201 3.180 3.206 279,421 3.1822 -0.17%
2018-05-23 0 6.050 6.050 6.100 6.050 6.060 174,000 1,053,380 6.0539 3.185 3.185 3.211 3.185 3.190 330,518 3.1871 -0.17%
2018-05-21 0 6.060 6.020 6.100 6.050 6.060 16,000 96,920 6.0575 3.190 3.169 3.211 3.185 3.190 30,392 3.1889 0.17%
2018-05-18 0 6.050 6.040 6.090 6.000 6.050 36,000 217,300 6.0361 3.185 3.180 3.206 3.159 3.185 68,383 3.1777 0.17%
2018-05-17 0 6.040 5.990 6.040 6.120 6.120 4,000 24,480 6.1200 3.180 3.153 3.180 3.222 3.222 7,598 3.2219 0.67%
2018-05-16 0 6.000 5.980 6.000 5.950 6.000 264,000 1,580,360 5.9862 3.159 3.148 3.159 3.132 3.159 501,476 3.1514 -0.83%
2018-05-15 0 6.050 6.030 6.100 6.000 6.050 44,000 265,000 6.0227 3.185 3.174 3.211 3.159 3.185 83,579 3.1706 0.50%
2018-05-14 0 6.020 6.000 6.030 6.000 6.030 14,000 84,100 6.0071 3.169 3.159 3.174 3.159 3.174 26,593 3.1624 0.33%
2018-05-11 0 6.000 5.960 6.090 6.000 6.000 12,000 72,000 6.0000 3.159 3.138 3.206 3.159 3.159 22,794 3.1587 1.01%
2018-05-10 0 6.140 6.100 6.150 5.950 6.150 308,000 1,867,500 6.0633 3.127 3.107 3.132 3.030 3.132 604,754 3.0880 2.33%
2018-05-09 0 6.000 5.980 6.000 5.950 6.000 284,000 1,703,740 5.9991 3.056 3.046 3.056 3.030 3.056 557,630 3.0553 0.17%
2018-05-08 0 5.990 5.990 6.000 5.990 5.990 2,000 11,980 5.9900 3.051 3.051 3.056 3.051 3.051 3,927 3.0507 0.00%
2018-05-07 0 5.990 5.950 6.000 5.990 6.120 90,000 543,480 6.0387 3.051 3.030 3.056 3.051 3.117 176,714 3.0755 0.67%
2018-05-04 0 5.950 5.950 5.990 5.950 6.100 208,000 1,255,060 6.0339 3.030 3.030 3.051 3.030 3.107 408,405 3.0731 -2.78%
2018-05-03 0 6.120 6.110 6.120 6.080 6.170 138,000 842,180 6.1028 3.117 3.112 3.117 3.097 3.142 270,961 3.1081 0.33%
2018-05-02 0 6.100 6.080 6.100 6.000 6.100 50,000 302,560 6.0512 3.107 3.097 3.107 3.056 3.107 98,174 3.0819 2.52%
2018-04-30 0 5.950 5.950 6.000 - - 0 0 - 3.030 3.030 3.056 - - 0 - 0.00%
2018-04-27 0 5.950 5.950 5.990 5.900 5.990 60,000 355,860 5.9310 3.030 3.030 3.051 3.005 3.051 117,809 3.0206 0.85%
2018-04-26 0 5.900 5.900 6.060 5.900 5.910 20,000 118,040 5.9020 3.005 3.005 3.086 3.005 3.010 39,270 3.0059 -0.67%
2018-04-25 0 5.940 5.920 6.100 5.920 5.940 30,000 178,000 5.9333 3.025 3.015 3.107 3.015 3.025 58,905 3.0218 0.34%
2018-04-24 0 5.920 5.920 6.000 5.900 5.940 64,000 378,940 5.9209 3.015 3.015 3.056 3.005 3.025 125,663 3.0155 -0.50%
2018-04-23 0 5.950 5.930 6.000 5.950 5.950 20,000 119,000 5.9500 3.030 3.020 3.056 3.030 3.030 39,270 3.0303 -0.83%
2018-04-20 0 6.000 5.930 6.000 5.950 6.000 54,000 323,100 5.9833 3.056 3.020 3.056 3.030 3.056 106,028 3.0473 0.00%
2018-04-19 0 6.000 5.980 6.100 5.940 6.000 72,000 430,360 5.9772 3.056 3.046 3.107 3.025 3.056 141,371 3.0442 1.69%
2018-04-18 0 5.900 5.900 6.000 5.850 5.910 158,000 930,920 5.8919 3.005 3.005 3.056 2.979 3.010 310,231 3.0007 -0.51%
2018-04-17 0 5.930 5.930 5.950 5.830 5.960 152,000 901,980 5.9341 3.020 3.020 3.030 2.969 3.035 298,450 3.0222 0.85%
2018-04-16 0 5.880 5.880 5.990 5.850 5.910 102,000 599,940 5.8818 2.995 2.995 3.051 2.979 3.010 200,276 2.9956 -1.84%
2018-04-13 0 5.990 5.950 6.010 5.950 6.010 98,000 585,600 5.9755 3.051 3.030 3.061 3.030 3.061 192,422 3.0433 -0.33%
2018-04-12 0 6.010 6.010 6.030 6.010 6.010 48,000 288,480 6.0100 3.061 3.061 3.071 3.061 3.061 94,247 3.0609 0.00%
2018-04-11 0 6.010 6.000 6.010 6.010 6.070 30,000 180,680 6.0227 3.061 3.056 3.061 3.061 3.091 58,905 3.0673 -0.17%
2018-04-10 0 6.020 6.000 6.040 5.960 6.060 66,000 396,520 6.0079 3.066 3.056 3.076 3.035 3.086 129,590 3.0598 2.03%
2018-04-09 0 5.900 5.900 5.970 5.900 5.900 26,461 156,096 5.8991 3.005 3.005 3.041 3.005 3.005 51,956 3.0044 0.85%
2018-04-06 0 5.850 5.850 5.900 5.850 5.920 68,000 400,860 5.8950 2.979 2.979 3.005 2.979 3.015 133,517 3.0023 -0.34%
2018-04-04 0 5.870 5.850 5.870 5.870 6.000 50,000 296,040 5.9208 2.990 2.979 2.990 2.990 3.056 98,174 3.0155 0.00%
2018-04-03 0 5.870 5.820 5.870 5.840 5.890 74,000 434,220 5.8678 2.990 2.964 2.990 2.974 3.000 145,298 2.9885 0.34%
2018-03-29 0 5.850 5.850 5.870 5.850 5.870 20,000 117,160 5.8580 2.979 2.979 2.990 2.979 2.990 39,270 2.9835 -0.85%
2018-03-28 0 5.900 5.850 5.900 5.850 5.930 284,000 1,668,060 5.8735 3.005 2.979 3.005 2.979 3.020 557,630 2.9913 -0.84%
2018-03-27 0 5.950 5.930 5.980 5.950 6.020 26,000 156,100 6.0038 3.030 3.020 3.046 3.030 3.066 51,051 3.0577 1.19%
2018-03-26 0 5.880 5.880 5.930 5.850 5.950 98,000 576,660 5.8843 2.995 2.995 3.020 2.979 3.030 192,422 2.9969 -1.18%
2018-03-23 0 5.950 5.910 5.980 5.900 6.080 308,000 1,835,260 5.9586 3.030 3.010 3.046 3.005 3.097 604,754 3.0347 -2.62%
2018-03-22 0 6.110 6.100 6.130 6.110 6.120 20,000 122,300 6.1150 3.112 3.107 3.122 3.112 3.117 39,270 3.1144 -1.13%
2018-03-21 0 6.180 6.160 6.200 6.150 6.200 132,000 815,600 6.1788 3.147 3.137 3.158 3.132 3.158 259,180 3.1468 -1.12%
2018-03-20 0 6.250 6.240 6.280 6.200 6.300 156,000 972,320 6.2328 3.183 3.178 3.198 3.158 3.209 306,304 3.1744 -0.64%
2018-03-19 0 6.290 6.250 6.300 6.250 6.340 90,000 565,700 6.2856 3.203 3.183 3.209 3.183 3.229 176,714 3.2012 0.80%
2018-03-16 0 6.240 6.240 6.330 6.200 6.300 218,000 1,366,920 6.2703 3.178 3.178 3.224 3.158 3.209 428,040 3.1934 -1.73%
2018-03-15 0 6.350 6.330 6.350 6.300 6.430 82,000 524,080 6.3912 3.234 3.224 3.234 3.209 3.275 161,006 3.2550 1.28%
2018-03-14 0 6.270 6.270 6.350 6.260 6.310 52,000 327,580 6.2996 3.193 3.193 3.234 3.188 3.214 102,101 3.2084 -0.63%
2018-03-13 0 6.310 6.310 6.350 6.290 6.320 34,000 214,480 6.3082 3.214 3.214 3.234 3.203 3.219 66,759 3.2128 -0.94%
2018-03-12 0 6.370 6.320 6.400 6.300 6.480 120,000 762,380 6.3532 3.244 3.219 3.260 3.209 3.300 235,618 3.2357 0.00%
2018-03-09 0 6.370 6.340 6.400 6.250 6.370 142,000 897,040 6.3172 3.244 3.229 3.260 3.183 3.244 278,815 3.2173 1.27%
2018-03-08 0 6.290 6.290 6.340 6.200 6.320 418,000 2,627,220 6.2852 3.203 3.203 3.229 3.158 3.219 820,737 3.2010 -1.26%
2018-03-07 0 6.370 6.300 6.380 6.300 6.400 68,000 431,480 6.3453 3.244 3.209 3.249 3.209 3.260 133,517 3.2316 -0.47%
2018-03-06 0 6.400 6.370 6.400 6.350 6.560 306,000 1,969,880 6.4375 3.260 3.244 3.260 3.234 3.341 600,827 3.2786 1.75%
2018-03-05 0 6.290 6.240 6.300 6.190 6.400 190,000 1,190,620 6.2664 3.203 3.178 3.209 3.153 3.260 373,062 3.1915 -1.72%
2018-03-02 0 6.400 6.400 6.450 6.380 6.580 228,000 1,476,380 6.4754 3.260 3.260 3.285 3.249 3.351 447,675 3.2979 -2.74%
2018-03-01 0 6.580 6.570 6.610 6.570 6.890 1,068,000 7,151,580 6.6962 3.351 3.346 3.366 3.346 3.509 2,097,003 3.4104 -1.05%
2018-02-28 0 6.650 6.610 6.650 6.500 6.780 1,078,000 7,184,220 6.6644 3.387 3.366 3.387 3.310 3.453 2,116,638 3.3942 1.53%
2018-02-27 0 6.550 6.550 6.590 6.330 6.550 316,000 2,040,480 6.4572 3.336 3.336 3.356 3.224 3.336 620,462 3.2886 2.02%
2018-02-26 0 6.420 6.380 6.490 6.310 6.490 96,000 614,780 6.4040 3.270 3.249 3.305 3.214 3.305 188,495 3.2615 -1.08%
2018-02-23 0 6.490 6.420 6.490 6.300 6.490 400,000 2,557,600 6.3940 3.305 3.270 3.305 3.209 3.305 785,394 3.2565 4.01%
2018-02-22 0 6.240 6.160 6.280 6.150 6.280 60,000 372,840 6.2140 3.178 3.137 3.198 3.132 3.198 117,809 3.1648 -0.16%
2018-02-21 0 6.250 6.230 6.240 6.200 6.270 32,000 199,900 6.2469 3.183 3.173 3.178 3.158 3.193 62,832 3.1815 0.48%
2018-02-20 0 6.220 6.230 6.300 6.060 6.220 148,000 905,500 6.1182 3.168 3.173 3.209 3.086 3.168 290,596 3.1160 0.48%
2018-02-15 0 6.190 6.060 6.200 6.020 6.190 28,000 170,420 6.0864 3.153 3.086 3.158 3.066 3.153 54,978 3.0998 1.31%
2018-02-14 0 6.110 6.010 6.200 6.000 6.110 42,000 252,880 6.0210 3.112 3.061 3.158 3.056 3.112 82,466 3.0665 0.99%
2018-02-13 0 6.050 6.050 6.060 6.000 6.210 170,000 1,037,040 6.1002 3.081 3.081 3.086 3.056 3.163 333,793 3.1068 2.20%
2018-02-12 0 5.920 5.920 6.000 5.740 6.000 182,000 1,068,700 5.8720 3.015 3.015 3.056 2.923 3.056 357,354 2.9906 4.59%
2018-02-09 0 5.660 5.710 5.790 5.590 6.010 228,000 1,307,540 5.7348 2.883 2.908 2.949 2.847 3.061 447,675 2.9207 -5.82%
2018-02-08 0 6.010 6.010 6.200 6.000 6.010 12,000 72,060 6.0050 3.061 3.061 3.158 3.056 3.061 23,562 3.0583 0.67%
2018-02-07 0 5.970 5.970 6.000 5.950 6.200 566,000 3,422,640 6.0471 3.041 3.041 3.056 3.030 3.158 1,111,333 3.0798 0.51%
2018-02-06 0 5.940 5.890 5.940 5.890 6.080 734,000 4,373,420 5.9583 3.025 3.000 3.025 3.000 3.097 1,441,199 3.0346 -4.96%
2018-02-05 0 6.250 6.210 6.250 6.080 6.290 182,000 1,128,440 6.2002 3.183 3.163 3.183 3.097 3.203 357,354 3.1578 -1.42%
2018-02-02 0 6.340 6.280 6.350 6.210 6.340 140,000 882,080 6.3006 3.229 3.198 3.234 3.163 3.229 274,888 3.2089 1.28%
2018-02-01 0 6.260 6.260 6.300 6.250 6.420 174,000 1,097,380 6.3068 3.188 3.188 3.209 3.183 3.270 341,647 3.2120 0.00%
2018-01-31 0 6.260 6.260 6.330 6.250 6.600 1,044,000 6,628,320 6.3490 3.188 3.188 3.224 3.183 3.361 2,049,879 3.2335 -4.57%
2018-01-30 0 6.560 6.510 6.580 6.250 6.770 754,000 4,890,660 6.4863 3.341 3.316 3.351 3.183 3.448 1,480,468 3.3035 -1.80%
2018-01-29 0 6.680 6.650 6.700 5.800 6.810 7,076,000 45,206,950 6.3888 3.402 3.387 3.412 2.954 3.468 13,893,627 3.2538 15.97%
2018-01-26 0 5.760 5.730 5.760 5.600 5.760 232,000 1,324,140 5.7075 2.934 2.918 2.934 2.852 2.934 455,529 2.9068 2.13%
2018-01-25 0 5.640 5.600 5.640 5.480 5.640 340,000 1,892,040 5.5648 2.872 2.852 2.872 2.791 2.872 667,585 2.8342 2.92%
2018-01-24 0 5.480 5.450 5.490 5.440 5.570 180,000 987,120 5.4840 2.791 2.776 2.796 2.771 2.837 353,427 2.7930 -0.72%
2018-01-23 0 5.520 5.520 5.570 5.500 5.580 82,000 453,100 5.5256 2.811 2.811 2.837 2.801 2.842 161,006 2.8142 0.91%
2018-01-22 0 5.470 5.460 5.470 5.430 5.500 116,000 631,840 5.4469 2.786 2.781 2.786 2.765 2.801 227,764 2.7741 -0.55%
2018-01-19 0 5.500 5.500 5.580 5.500 5.550 108,000 595,640 5.5152 2.801 2.801 2.842 2.801 2.827 212,056 2.8089 0.00%
2018-01-18 0 5.500 5.470 5.500 5.480 5.640 244,000 1,353,740 5.5481 2.801 2.786 2.801 2.791 2.872 479,091 2.8256 -0.54%
2018-01-17 0 5.530 5.480 5.540 5.430 5.560 358,000 1,976,680 5.5215 2.816 2.791 2.822 2.765 2.832 702,928 2.8121 -1.25%
2018-01-16 0 5.600 5.520 5.600 5.480 5.620 178,000 990,200 5.5629 2.852 2.811 2.852 2.791 2.862 349,501 2.8332 0.00%
2018-01-15 0 5.600 5.560 5.600 5.550 5.700 202,000 1,135,320 5.6204 2.852 2.832 2.852 2.827 2.903 396,624 2.8625 -0.18%
2018-01-12 0 5.610 5.610 5.650 5.610 5.680 60,000 339,160 5.6527 2.857 2.857 2.878 2.857 2.893 117,809 2.8789 -1.23%
2018-01-11 0 5.680 5.680 5.700 5.580 5.740 150,000 855,120 5.7008 2.893 2.893 2.903 2.842 2.923 294,523 2.9034 1.79%
2018-01-10 0 5.580 5.520 5.650 5.520 5.670 102,000 570,580 5.5939 2.842 2.811 2.878 2.811 2.888 200,276 2.8490 1.45%
2018-01-09 0 5.500 5.500 5.560 5.500 5.570 84,000 464,040 5.5243 2.801 2.801 2.832 2.801 2.837 164,933 2.8135 -0.72%
2018-01-08 0 5.540 5.540 5.580 5.520 5.640 318,000 1,782,980 5.6069 2.822 2.822 2.842 2.811 2.872 624,389 2.8556 -1.77%
2018-01-05 0 5.640 5.620 5.700 5.590 5.700 210,000 1,184,200 5.6390 2.872 2.862 2.903 2.847 2.903 412,332 2.8720 0.00%
2018-01-04 0 5.640 5.640 5.700 5.630 5.700 64,000 364,400 5.6938 2.872 2.872 2.903 2.867 2.903 125,663 2.8998 -1.05%
2018-01-03 0 5.700 5.650 5.700 5.640 5.800 100,000 572,460 5.7246 2.903 2.878 2.903 2.872 2.954 196,349 2.9155 0.18%
2018-01-02 0 5.690 5.680 5.690 5.610 5.720 536,000 3,050,800 5.6918 2.898 2.893 2.898 2.857 2.913 1,052,429 2.8988 1.43%
2017-12-29 0 5.610 5.600 5.620 5.450 5.730 737,000 4,121,120 5.5918 2.857 2.852 2.862 2.776 2.918 1,447,089 2.8479 4.66%
2017-12-28 0 5.360 5.320 5.360 5.340 5.430 212,000 1,143,760 5.3951 2.730 2.709 2.730 2.720 2.765 416,259 2.7477 0.19%
2017-12-27 0 5.350 5.320 5.350 5.250 5.350 94,000 498,660 5.3049 2.725 2.709 2.725 2.674 2.725 184,568 2.7018 0.94%
2017-12-22 0 5.300 5.290 5.300 5.180 5.300 160,000 834,600 5.2163 2.699 2.694 2.699 2.638 2.699 314,158 2.6566 2.12%
2017-12-21 0 5.190 5.080 5.190 5.080 5.190 28,030 144,232 5.1456 2.643 2.587 2.643 2.587 2.643 55,037 2.6207 0.97%
2017-12-20 0 5.140 5.140 5.150 5.090 5.140 32,000 163,300 5.1031 2.618 2.618 2.623 2.592 2.618 62,832 2.5990 -0.39%
2017-12-19 0 5.160 5.110 5.190 5.080 5.170 46,000 235,320 5.1157 2.628 2.603 2.643 2.587 2.633 90,320 2.6054 -0.58%
2017-12-18 0 5.190 5.100 5.190 - - 0 0 - 2.643 2.597 2.643 - - 0 - 0.00%
2017-12-15 0 5.190 5.140 5.190 5.130 5.270 62,000 323,500 5.2177 2.643 2.618 2.643 2.613 2.684 121,736 2.6574 -1.33%
2017-12-14 0 5.260 5.220 5.270 5.270 5.300 70,000 369,160 5.2737 2.679 2.659 2.684 2.684 2.699 137,444 2.6859 -0.75%
2017-12-13 0 5.300 5.260 5.290 5.060 5.340 170,000 887,360 5.2198 2.699 2.679 2.694 2.577 2.720 333,793 2.6584 3.72%
2017-12-12 0 5.110 5.080 5.200 5.080 5.190 28,000 143,540 5.1264 2.603 2.587 2.648 2.587 2.643 54,978 2.6109 -0.78%
2017-12-11 0 5.150 5.150 5.250 5.140 5.160 124,000 638,480 5.1490 2.623 2.623 2.674 2.618 2.628 243,472 2.6224 -0.96%
2017-12-08 0 5.200 5.170 5.230 4.950 5.270 1,124,000 5,662,640 5.0379 2.648 2.633 2.664 2.521 2.684 2,206,958 2.5658 3.17%
2017-12-07 0 5.040 5.030 5.050 4.930 5.050 344,000 1,729,480 5.0276 2.567 2.562 2.572 2.511 2.572 675,439 2.5605 -1.37%
2017-12-06 0 5.110 5.110 5.130 5.040 5.550 870,000 4,495,320 5.1670 2.603 2.603 2.613 2.567 2.827 1,708,233 2.6316 -7.09%
2017-12-05 0 5.500 5.480 5.500 5.340 5.740 934,000 5,163,640 5.5285 2.801 2.791 2.801 2.720 2.923 1,833,896 2.8157 3.19%
2017-12-04 0 5.330 5.330 5.350 5.110 5.380 894,000 4,718,100 5.2775 2.715 2.715 2.725 2.603 2.740 1,755,357 2.6878 5.34%
2017-12-01 0 5.060 5.050 5.080 4.940 5.120 1,108,000 5,568,280 5.0255 2.577 2.572 2.587 2.516 2.608 2,175,543 2.5595 3.48%
2017-11-30 0 4.890 4.870 4.900 4.880 4.910 48,000 234,880 4.8933 2.490 2.480 2.496 2.485 2.501 94,247 2.4922 -0.41%
2017-11-29 0 4.910 4.910 4.930 4.880 4.960 648,000 3,193,240 4.9278 2.501 2.501 2.511 2.485 2.526 1,272,339 2.5097 0.00%
2017-11-28 0 4.910 4.870 4.910 4.680 5.030 820,000 3,963,180 4.8331 2.501 2.480 2.501 2.384 2.562 1,610,059 2.4615 6.28%
2017-11-27 0 4.620 4.570 4.620 4.490 4.620 286,000 1,306,580 4.5685 2.353 2.327 2.353 2.287 2.353 561,557 2.3267 2.21%
2017-11-24 0 4.520 4.470 4.530 4.450 4.620 262,000 1,176,640 4.4910 2.302 2.277 2.307 2.266 2.353 514,433 2.2873 1.80%
2017-11-23 0 4.440 4.390 4.440 4.380 4.440 208,000 916,240 4.4050 2.261 2.236 2.261 2.231 2.261 408,405 2.2435 0.91%
2017-11-22 0 4.400 4.360 4.500 4.330 4.400 222,000 968,720 4.3636 2.241 2.221 2.292 2.205 2.241 435,894 2.2224 1.38%
2017-11-21 0 4.340 4.310 4.350 4.310 4.350 1,426,000 6,201,840 4.3491 2.210 2.195 2.215 2.195 2.215 2,799,931 2.2150 -0.23%
2017-11-20 0 4.350 4.350 4.380 4.350 4.390 20,000 87,180 4.3590 2.215 2.215 2.231 2.215 2.236 39,270 2.2200 0.00%
2017-11-17 0 4.350 4.330 4.380 4.350 4.380 606,000 2,644,450 4.3638 2.215 2.205 2.231 2.215 2.231 1,189,873 2.2225 1.16%
2017-11-16 0 4.300 4.290 4.350 4.290 4.310 1,160,000 4,988,060 4.3001 2.190 2.185 2.215 2.185 2.195 2,277,644 2.1900 0.00%
2017-11-15 0 4.300 4.300 4.330 4.290 4.380 310,000 1,336,580 4.3115 2.190 2.190 2.205 2.185 2.231 608,681 2.1959 -1.38%
2017-11-14 0 4.360 4.320 4.360 4.360 4.400 44,000 192,660 4.3786 2.221 2.200 2.221 2.221 2.241 86,393 2.2300 0.69%
2017-11-13 0 4.330 4.310 4.330 4.310 4.400 96,000 418,360 4.3579 2.205 2.195 2.205 2.195 2.241 188,495 2.2195 -1.59%
2017-11-10 0 4.400 4.360 4.400 4.390 4.470 2,414,000 10,622,660 4.4004 2.241 2.221 2.241 2.236 2.277 4,739,855 2.2411 -1.35%
2017-11-09 0 4.460 4.350 4.460 4.400 4.490 46,000 203,080 4.4148 2.271 2.215 2.271 2.241 2.287 90,320 2.2484 -0.45%
2017-11-08 0 4.480 4.470 4.520 - - 0 0 - 2.282 2.277 2.302 - - 0 - 0.00%
2017-11-07 0 4.480 4.480 4.530 4.480 4.540 380,000 1,710,180 4.5005 2.282 2.282 2.307 2.282 2.312 746,125 2.2921 0.00%
2017-11-06 0 4.480 4.420 4.480 4.400 4.480 126,000 562,020 4.4605 2.282 2.251 2.282 2.241 2.282 247,399 2.2717 1.59%
2017-11-03 0 4.410 4.410 4.470 4.410 4.480 322,000 1,434,180 4.4540 2.246 2.246 2.277 2.246 2.282 632,242 2.2684 0.00%
2017-11-02 0 4.410 4.360 4.410 4.350 4.420 104,000 455,180 4.3767 2.246 2.221 2.246 2.215 2.251 204,203 2.2291 1.85%
2017-11-01 0 4.330 4.320 4.340 4.310 4.350 258,000 1,120,980 4.3449 2.205 2.200 2.210 2.195 2.215 506,579 2.2128 -0.46%
2017-10-31 0 4.350 4.290 4.350 4.280 4.350 274,000 1,186,180 4.3291 2.215 2.185 2.215 2.180 2.215 537,995 2.2048 0.93%
2017-10-30 0 4.310 4.300 4.320 4.300 4.320 26,000 112,080 4.3108 2.195 2.190 2.200 2.190 2.200 51,051 2.1955 0.00%
2017-10-27 0 4.310 4.290 4.350 - - 0 0 - 2.195 2.185 2.215 - - 0 - 0.00%
2017-10-26 0 4.310 4.300 4.310 4.300 4.310 36,000 155,060 4.3072 2.195 2.190 2.195 2.190 2.195 70,685 2.1937 0.00%
2017-10-25 0 4.310 4.310 4.350 4.300 4.350 54,000 233,920 4.3319 2.195 2.195 2.215 2.190 2.215 106,028 2.2062 -1.15%
2017-10-24 0 4.360 4.300 4.360 4.290 4.360 1,044,000 4,491,360 4.3021 2.221 2.190 2.221 2.185 2.221 2,049,879 2.1910 -0.68%
2017-10-23 0 4.390 4.350 4.390 - - 0 0 - 2.236 2.215 2.236 - - 0 - 0.00%
2017-10-20 0 4.390 4.300 4.430 4.310 4.390 74,000 322,460 4.3576 2.236 2.190 2.256 2.195 2.236 145,298 2.2193 1.86%
2017-10-19 0 4.310 4.310 4.400 4.310 4.410 48,000 209,920 4.3733 2.195 2.195 2.241 2.195 2.246 94,247 2.2273 -3.79%
2017-10-18 0 4.480 4.400 4.480 4.370 4.500 280,000 1,244,920 4.4461 2.282 2.241 2.282 2.226 2.292 549,776 2.2644 2.75%
2017-10-17 0 4.360 4.360 4.380 4.360 4.360 4,000 17,440 4.3600 2.221 2.221 2.231 2.221 2.221 7,854 2.2205 0.00%
2017-10-16 0 4.360 4.360 4.380 4.320 4.360 182,000 789,820 4.3397 2.221 2.221 2.231 2.200 2.221 357,354 2.2102 0.93%
2017-10-13 0 4.320 4.320 4.330 4.280 4.320 104,000 447,800 4.3058 2.200 2.200 2.205 2.180 2.200 204,203 2.1929 0.00%
2017-10-12 0 4.320 4.290 4.320 4.260 4.320 100,000 430,600 4.3060 2.200 2.185 2.200 2.170 2.200 196,349 2.1930 0.93%
2017-10-11 0 4.280 4.190 4.300 4.190 4.300 38,000 160,580 4.2258 2.180 2.134 2.190 2.134 2.190 74,612 2.1522 -0.47%
2017-10-10 0 4.300 4.240 4.300 4.300 4.310 54,000 232,600 4.3074 2.190 2.159 2.190 2.190 2.195 106,028 2.1938 0.23%
2017-10-09 0 4.290 4.250 4.290 4.290 4.320 148,000 637,200 4.3054 2.185 2.165 2.185 2.185 2.200 290,596 2.1927 -0.23%
2017-10-06 0 4.300 4.270 4.300 4.260 4.310 192,000 824,800 4.2958 2.190 2.175 2.190 2.170 2.195 376,989 2.1879 -0.23%
2017-10-04 0 4.310 4.280 4.310 4.300 4.310 76,000 327,120 4.3042 2.195 2.180 2.195 2.190 2.195 149,225 2.1921 -0.69%
2017-10-03 0 4.340 4.300 4.340 4.300 4.350 198,000 859,020 4.3385 2.210 2.190 2.210 2.190 2.215 388,770 2.2096 0.70%
2017-09-29 0 4.310 4.280 4.330 4.300 4.310 24,000 103,420 4.3092 2.195 2.180 2.205 2.190 2.195 47,124 2.1947 0.00%
2017-09-28 0 4.310 4.270 4.330 4.300 4.350 72,000 310,960 4.3189 2.195 2.175 2.205 2.190 2.215 141,371 2.1996 -0.23%
2017-09-27 0 4.320 4.320 4.350 4.320 4.360 76,000 329,400 4.3342 2.200 2.200 2.215 2.200 2.221 149,225 2.2074 -1.37%
2017-09-26 0 4.380 4.350 4.390 4.390 4.390 2,000 8,780 4.3900 2.231 2.215 2.236 2.236 2.236 3,927 2.2358 1.39%
2017-09-25 0 4.320 4.320 4.400 4.320 4.420 216,000 944,100 4.3708 2.200 2.200 2.241 2.200 2.251 424,113 2.2261 -3.79%
2017-09-22 0 4.490 4.430 4.510 4.420 4.600 186,000 835,140 4.4900 2.287 2.256 2.297 2.251 2.343 365,208 2.2867 -1.32%
2017-09-21 0 4.550 4.520 4.600 4.550 4.700 170,000 785,080 4.6181 2.317 2.302 2.343 2.317 2.394 333,793 2.3520 -2.78%
2017-09-20 0 4.680 4.650 4.680 4.380 4.700 534,000 2,468,980 4.6236 2.384 2.368 2.384 2.231 2.394 1,048,502 2.3548 6.85%
2017-09-19 0 4.380 4.370 4.380 4.350 4.380 60,000 262,320 4.3720 2.231 2.226 2.231 2.215 2.231 117,809 2.2267 0.23%
2017-09-18 0 4.370 4.370 4.380 4.370 4.420 136,000 596,140 4.3834 2.226 2.226 2.231 2.226 2.251 267,034 2.2324 -0.68%
2017-09-15 0 4.400 4.380 4.400 4.370 4.400 154,000 676,300 4.3916 2.241 2.231 2.241 2.226 2.241 302,377 2.2366 0.00%
2017-09-14 0 4.400 4.360 4.400 4.350 4.440 92,000 402,500 4.3750 2.241 2.221 2.241 2.215 2.261 180,641 2.2282 -0.23%
2017-09-13 0 4.410 4.390 4.410 4.380 4.430 264,000 1,162,620 4.4039 2.246 2.236 2.246 2.231 2.256 518,360 2.2429 -0.45%
2017-09-12 0 4.430 4.360 4.430 4.400 4.450 426,000 1,883,000 4.4202 2.256 2.221 2.256 2.241 2.266 836,445 2.2512 -0.45%
2017-09-11 0 4.450 4.440 4.450 4.260 4.450 280,000 1,233,680 4.4060 2.266 2.261 2.266 2.170 2.266 549,776 2.2440 4.46%
2017-09-08 0 4.360 4.360 4.390 4.350 4.390 78,000 340,860 4.3700 2.170 2.170 2.185 2.165 2.185 156,747 2.1746 -0.23%
2017-09-07 0 4.370 4.360 4.370 4.340 4.370 272,000 1,187,020 4.3640 2.175 2.170 2.175 2.160 2.175 546,605 2.1716 0.69%
2017-09-06 0 4.340 4.330 4.350 4.330 4.380 376,000 1,631,500 4.3391 2.160 2.155 2.165 2.155 2.180 755,601 2.1592 -0.23%
2017-09-05 0 4.350 4.350 4.380 4.340 4.380 508,000 2,211,320 4.3530 2.165 2.165 2.180 2.160 2.180 1,020,865 2.1661 0.00%
2017-09-04 0 4.350 4.350 4.380 4.320 4.400 150,000 650,800 4.3387 2.165 2.165 2.180 2.150 2.190 301,437 2.1590 0.69%
2017-09-01 0 4.320 4.320 4.350 4.310 4.400 96,000 417,940 4.3535 2.150 2.150 2.165 2.145 2.190 192,919 2.1664 -1.37%
2017-08-31 0 4.380 4.340 4.390 4.340 4.410 166,000 723,000 4.3554 2.180 2.160 2.185 2.160 2.194 333,590 2.1673 1.15%
2017-08-30 0 4.330 4.320 4.360 4.280 4.330 252,000 1,089,620 4.3239 2.155 2.150 2.170 2.130 2.155 506,413 2.1516 0.70%
2017-08-29 0 4.300 4.290 4.340 4.280 4.330 430,000 1,848,620 4.2991 2.140 2.135 2.160 2.130 2.155 864,118 2.1393 -0.23%
2017-08-28 0 4.310 4.310 4.330 4.300 4.350 362,000 1,567,400 4.3298 2.145 2.145 2.155 2.140 2.165 727,467 2.1546 -0.46%
2017-08-25 0 4.330 4.320 4.330 4.300 4.330 692,000 2,987,040 4.3165 2.155 2.150 2.155 2.140 2.155 1,390,627 2.1480 0.46%
2017-08-24 0 4.310 4.300 4.350 4.250 4.310 234,600 1,003,572 4.2778 2.145 2.140 2.165 2.115 2.145 471,447 2.1287 -1.15%
2017-08-22 0 4.360 4.360 4.400 4.350 4.410 288,000 1,261,160 4.3790 2.170 2.170 2.190 2.165 2.194 578,758 2.1791 -0.91%
2017-08-21 0 4.400 4.380 4.410 4.250 4.510 2,164,000 9,527,340 4.4027 2.190 2.180 2.194 2.115 2.244 4,348,725 2.1908 3.53%
2017-08-18 0 4.250 4.200 4.300 4.150 4.250 360,000 1,502,360 4.1732 2.115 2.090 2.140 2.065 2.115 723,448 2.0767 0.00%
2017-08-17 0 4.250 4.230 4.250 4.210 4.260 140,000 592,300 4.2307 2.115 2.105 2.115 2.095 2.120 281,341 2.1053 0.95%
2017-08-16 0 4.210 4.200 4.250 4.190 4.250 356,000 1,495,640 4.2012 2.095 2.090 2.115 2.085 2.115 715,409 2.0906 0.48%
2017-08-15 0 4.190 4.190 4.200 4.160 4.250 274,000 1,148,760 4.1926 2.085 2.085 2.090 2.070 2.115 550,624 2.0863 0.48%
2017-08-14 0 4.170 4.120 4.250 4.150 4.250 148,000 620,540 4.1928 2.075 2.050 2.115 2.065 2.115 297,417 2.0864 -0.48%
2017-08-11 0 4.190 4.110 4.200 4.150 4.260 272,000 1,144,860 4.2090 2.085 2.045 2.090 2.065 2.120 546,605 2.0945 -2.33%
2017-08-10 0 4.290 4.240 4.300 4.200 4.320 66,000 279,660 4.2373 2.135 2.110 2.140 2.090 2.150 132,632 2.1085 0.70%
2017-08-09 0 4.260 4.260 4.320 4.260 4.260 8,000 34,080 4.2600 2.120 2.120 2.150 2.120 2.120 16,077 2.1198 -1.62%
2017-08-08 0 4.330 4.280 4.340 4.260 4.330 118,000 505,240 4.2817 2.155 2.130 2.160 2.120 2.155 237,130 2.1306 -0.92%
2017-08-07 0 4.370 4.330 4.350 4.350 4.410 80,000 351,660 4.3958 2.175 2.155 2.165 2.165 2.194 160,766 2.1874 0.00%
2017-08-04 0 4.370 4.290 4.370 4.300 4.380 174,000 758,780 4.3608 2.175 2.135 2.175 2.140 2.180 349,666 2.1700 -1.35%
2017-08-03 0 4.430 4.370 4.500 4.360 4.530 108,000 481,000 4.4537 2.204 2.175 2.239 2.170 2.254 217,034 2.2162 -0.89%
2017-08-02 0 4.470 4.460 4.470 4.470 4.510 60,000 269,060 4.4843 2.224 2.219 2.224 2.224 2.244 120,575 2.2315 -0.67%
2017-08-01 0 4.500 4.470 4.500 4.460 4.500 16,000 71,720 4.4825 2.239 2.224 2.239 2.219 2.239 32,153 2.2306 1.35%
2017-07-31 0 4.440 4.440 4.480 4.400 4.500 70,000 311,320 4.4474 2.209 2.209 2.229 2.190 2.239 140,670 2.2131 -0.67%
2017-07-28 0 4.470 4.460 4.500 4.460 4.570 760,000 3,404,320 4.4794 2.224 2.219 2.239 2.219 2.274 1,527,279 2.2290 0.45%
2017-07-27 0 4.450 4.450 4.460 4.430 4.470 586,000 2,601,260 4.4390 2.214 2.214 2.219 2.204 2.224 1,177,612 2.2089 1.14%
2017-07-26 0 4.400 4.400 4.410 4.390 4.450 310,000 1,371,340 4.4237 2.190 2.190 2.194 2.185 2.214 622,969 2.2013 -0.90%
2017-07-25 0 4.440 4.430 4.440 4.400 4.550 490,000 2,170,160 4.4289 2.209 2.204 2.209 2.190 2.264 984,693 2.2039 -1.33%
2017-07-24 0 4.500 4.450 4.500 4.440 4.750 412,000 1,862,640 4.5210 2.239 2.214 2.239 2.209 2.364 827,946 2.2497 -4.26%
2017-07-21 0 4.700 4.650 4.700 4.660 5.040 1,592,000 7,737,640 4.8603 2.339 2.314 2.339 2.319 2.508 3,199,247 2.4186 -0.42%
2017-07-20 0 4.720 4.680 4.730 4.580 4.740 1,848,000 8,510,340 4.6052 2.349 2.329 2.354 2.279 2.359 3,713,699 2.2916 2.61%
2017-07-19 0 4.600 4.600 4.620 4.550 4.620 402,000 1,841,520 4.5809 2.289 2.289 2.299 2.264 2.299 807,850 2.2795 0.44%
2017-07-18 0 4.580 4.580 4.600 4.500 4.600 294,000 1,342,800 4.5673 2.279 2.279 2.289 2.239 2.289 590,816 2.2728 0.00%
2017-07-17 0 4.580 4.570 4.630 4.420 4.620 382,000 1,736,120 4.5448 2.279 2.274 2.304 2.199 2.299 767,659 2.2616 3.15%
2017-07-14 0 4.440 4.440 4.470 4.300 4.540 368,000 1,631,920 4.4346 2.209 2.209 2.224 2.140 2.259 739,524 2.2067 3.26%
2017-07-13 0 4.300 4.250 4.300 4.250 4.300 118,000 503,420 4.2663 2.140 2.115 2.140 2.115 2.140 237,130 2.1230 1.18%
2017-07-12 0 4.250 4.250 4.290 4.230 4.320 152,000 649,080 4.2703 2.115 2.115 2.135 2.105 2.150 305,456 2.1250 -1.39%
2017-07-11 0 4.310 4.280 4.310 4.300 4.350 122,000 525,800 4.3098 2.145 2.130 2.145 2.140 2.165 245,168 2.1446 -0.92%
2017-07-10 0 4.350 4.340 4.360 4.350 4.460 298,000 1,314,140 4.4099 2.165 2.160 2.170 2.165 2.219 598,854 2.1944 1.40%
2017-07-07 0 4.290 4.290 4.320 4.230 4.370 302,000 1,298,560 4.2999 2.135 2.135 2.150 2.105 2.175 606,892 2.1397 0.47%
2017-07-06 0 4.270 4.260 4.270 4.070 4.340 284,000 1,184,440 4.1706 2.125 2.120 2.125 2.025 2.160 570,720 2.0753 4.66%
2017-07-05 0 4.080 4.080 4.110 4.050 4.110 220,000 899,960 4.0907 2.030 2.030 2.045 2.015 2.045 442,107 2.0356 -0.49%
2017-07-04 0 4.100 4.060 4.110 4.060 4.100 292,000 1,191,860 4.0817 2.040 2.020 2.045 2.020 2.040 586,797 2.0311 1.49%
2017-07-03 0 4.040 3.980 4.040 4.000 4.090 74,000 299,960 4.0535 2.010 1.981 2.010 1.990 2.035 148,709 2.0171 -0.25%
2017-06-30 0 4.050 4.050 4.100 3.970 4.000 54,000 216,060 4.0011 2.015 2.015 2.040 1.976 1.990 108,517 1.9910 1.50%
2017-06-29 0 3.990 3.980 3.990 3.980 4.000 196,000 780,600 3.9827 1.985 1.981 1.985 1.981 1.990 393,877 1.9818 -1.48%
2017-06-28 0 4.050 4.010 4.050 4.000 4.060 26,000 105,400 4.0538 2.015 1.995 2.015 1.990 2.020 52,249 2.0173 -0.74%
2017-06-27 0 4.080 4.050 4.080 4.080 4.120 58,000 236,800 4.0828 2.030 2.015 2.030 2.030 2.050 116,555 2.0317 0.00%
2017-06-26 0 4.080 4.080 4.120 4.050 4.120 214,000 877,280 4.0994 2.030 2.030 2.050 2.015 2.050 430,050 2.0400 0.74%
2017-06-23 0 4.050 4.020 4.100 4.050 4.080 66,000 268,800 4.0727 2.015 2.000 2.040 2.015 2.030 132,632 2.0267 0.75%
2017-06-22 0 4.020 4.020 4.100 4.020 4.110 22,000 89,500 4.0682 2.000 2.000 2.040 2.000 2.045 44,211 2.0244 0.00%
2017-06-21 0 4.020 4.000 4.020 4.020 4.070 38,000 153,620 4.0426 2.000 1.990 2.000 2.000 2.025 76,364 2.0117 -0.99%
2017-06-20 0 4.060 4.060 4.180 3.990 4.050 240,000 965,580 4.0233 2.020 2.020 2.080 1.985 2.015 482,299 2.0020 1.50%
2017-06-19 0 4.000 3.830 4.030 3.900 4.050 148,000 588,200 3.9743 1.990 1.906 2.005 1.941 2.015 297,417 1.9777 0.76%
2017-06-16 0 3.970 3.850 3.970 3.980 3.990 104,000 414,340 3.9840 1.976 1.916 1.976 1.981 1.985 208,996 1.9825 -0.75%
2017-06-15 0 4.000 4.000 4.040 3.970 4.040 682,000 2,726,600 3.9979 1.990 1.990 2.010 1.976 2.010 1,370,532 1.9894 1.01%
2017-06-14 0 3.960 3.930 3.960 3.730 4.000 936,000 3,656,580 3.9066 1.971 1.956 1.971 1.856 1.990 1,880,964 1.9440 6.45%
2017-06-13 0 3.720 3.650 3.730 3.550 3.730 400,000 1,480,480 3.7012 1.851 1.816 1.856 1.767 1.856 803,831 1.8418 2.48%
2017-06-12 0 3.630 3.610 3.740 3.610 3.800 62,026 231,278 3.7287 1.806 1.796 1.861 1.796 1.891 124,646 1.8555 0.83%
2017-06-09 0 3.600 3.600 3.650 3.600 3.650 8,446 30,565 3.6189 1.791 1.791 1.816 1.791 1.816 16,973 1.8008 -2.70%
2017-06-08 0 3.700 3.650 3.750 3.570 3.800 210,000 783,420 3.7306 1.841 1.816 1.866 1.776 1.891 422,011 1.8564 0.54%
2017-06-07 0 3.680 3.630 3.740 3.680 3.770 34,000 127,100 3.7382 1.831 1.806 1.861 1.831 1.876 68,326 1.8602 -2.13%
2017-06-06 0 3.760 3.720 3.760 3.700 3.800 66,000 248,840 3.7703 1.871 1.851 1.871 1.841 1.891 132,632 1.8762 1.35%
2017-06-05 0 3.710 3.710 3.790 3.690 3.790 108,000 402,160 3.7237 1.846 1.846 1.886 1.836 1.886 217,034 1.8530 -2.37%
2017-06-02 0 3.800 3.710 3.800 3.790 3.820 194,000 738,260 3.8055 1.891 1.846 1.891 1.886 1.901 389,858 1.8937 0.00%
2017-06-01 0 3.800 3.800 3.900 3.560 3.800 322,000 1,170,940 3.6365 1.891 1.891 1.941 1.772 1.891 647,084 1.8096 8.57%
2017-05-31 0 3.500 3.500 3.560 3.500 3.500 14,000 49,000 3.5000 1.742 1.742 1.772 1.742 1.742 28,134 1.7417 1.45%
2017-05-29 0 3.450 3.410 3.500 3.430 3.450 172,000 590,160 3.4312 1.717 1.697 1.742 1.707 1.717 345,647 1.7074 0.88%
2017-05-26 0 3.420 3.420 3.450 - - 0 0 - 1.702 1.702 1.717 - - 0 - 0.88%
2017-05-25 0 3.390 3.390 3.500 3.380 3.400 52,000 176,420 3.3927 1.687 1.687 1.742 1.682 1.692 104,498 1.6883 0.59%
2017-05-24 0 3.370 3.370 3.400 3.370 3.410 104,000 352,420 3.3887 1.677 1.677 1.692 1.677 1.697 208,996 1.6863 -0.59%
2017-05-23 0 3.390 3.390 3.450 3.380 3.380 1,139,000 3,861,170 3.3900 1.687 1.687 1.717 1.682 1.682 2,288,908 1.6869 -0.29%
2017-05-22 0 3.400 3.390 3.500 3.390 3.540 364,000 1,244,940 3.4202 1.692 1.687 1.742 1.687 1.762 731,486 1.7019 1.19%
2017-05-19 0 3.360 3.360 3.500 3.360 3.360 194,000 646,080 3.3303 1.672 1.672 1.742 1.672 1.672 389,858 1.6572 0.90%
2017-05-18 0 3.330 3.330 3.340 3.320 3.350 158,000 527,760 3.3403 1.657 1.657 1.662 1.652 1.667 317,513 1.6622 -2.06%
2017-05-17 0 3.400 3.350 3.400 3.360 3.420 74,000 252,560 3.4130 1.692 1.667 1.692 1.672 1.702 148,709 1.6984 -0.58%
2017-05-16 0 3.420 3.420 3.450 3.420 3.460 58,000 199,540 3.4403 1.702 1.702 1.717 1.702 1.722 116,555 1.7120 -0.87%
2017-05-15 0 3.450 3.380 3.450 3.450 3.460 100,000 345,160 3.4516 1.717 1.682 1.717 1.717 1.722 200,958 1.7176 0.29%
2017-05-12 0 3.440 3.440 3.460 3.440 3.500 160,000 555,880 3.4743 1.712 1.712 1.722 1.712 1.742 321,532 1.7288 0.58%
2017-05-11 0 3.460 3.460 3.500 3.440 3.500 216,000 754,960 3.4952 1.702 1.702 1.722 1.692 1.722 439,146 1.7192 -0.29%
2017-05-10 0 3.470 3.460 3.500 3.460 3.500 100,000 349,200 3.4920 1.707 1.702 1.722 1.702 1.722 203,308 1.7176 0.00%
2017-05-09 0 3.470 3.470 3.590 3.460 3.500 294,000 1,024,740 3.4855 1.707 1.707 1.766 1.702 1.722 597,726 1.7144 1.76%
2017-05-08 0 3.410 3.410 3.480 3.380 3.500 212,000 734,460 3.4644 1.677 1.677 1.712 1.663 1.722 431,013 1.7040 -2.57%
2017-05-05 0 3.500 3.480 3.500 3.500 3.600 176,000 620,460 3.5253 1.722 1.712 1.722 1.722 1.771 357,822 1.7340 -3.58%
2017-05-04 0 3.630 3.630 3.700 3.630 3.630 10,000 36,300 3.6300 1.785 1.785 1.820 1.785 1.785 20,331 1.7855 -4.47%
2017-05-02 0 3.800 3.600 3.800 - - 0 0 - 1.869 1.771 1.869 - - 0 - 0.00%
2017-04-28 0 3.800 3.590 3.800 3.800 3.800 2,000 7,600 3.8000 1.869 1.766 1.869 1.869 1.869 4,066 1.8691 2.70%
2017-04-27 0 3.700 3.510 3.780 3.600 3.700 458,000 1,686,760 3.6829 1.820 1.726 1.859 1.771 1.820 931,151 1.8115 0.54%
2017-04-26 0 3.680 3.680 3.800 3.630 3.730 106,000 386,300 3.6443 1.810 1.810 1.869 1.785 1.835 215,507 1.7925 -2.13%
2017-04-25 0 3.760 3.760 3.850 3.720 3.920 86,000 332,740 3.8691 1.849 1.849 1.894 1.830 1.928 174,845 1.9031 -4.57%
2017-04-24 0 3.940 3.850 3.940 4.000 4.000 4,000 16,000 4.0000 1.938 1.894 1.938 1.967 1.967 8,132 1.9675 3.68%
2017-04-21 0 3.800 3.770 3.800 3.580 3.800 664,000 2,419,260 3.6435 1.869 1.854 1.869 1.761 1.869 1,349,966 1.7921 5.26%
2017-04-20 0 3.610 3.610 3.680 - - 0 0 - 1.776 1.776 1.810 - - 0 - 0.28%
2017-04-19 0 3.600 3.600 3.680 3.600 3.680 120,000 434,780 3.6232 1.771 1.771 1.810 1.771 1.810 243,970 1.7821 -1.37%
2017-04-18 0 3.650 3.620 3.650 3.550 3.670 184,000 665,000 3.6141 1.795 1.781 1.795 1.746 1.805 374,087 1.7777 1.39%
2017-04-13 0 3.600 3.520 3.600 3.440 3.600 1,616,000 5,672,260 3.5101 1.771 1.731 1.771 1.692 1.771 3,285,459 1.7265 2.27%
2017-04-12 0 3.520 3.400 3.520 3.500 3.570 60,000 210,620 3.5103 1.731 1.672 1.731 1.722 1.756 121,985 1.7266 -1.40%
2017-04-11 0 3.570 3.500 3.570 - - 0 0 - 1.756 1.722 1.756 - - 0 - 0.00%
2017-04-10 0 3.570 3.500 3.570 3.550 3.580 258,000 921,320 3.5710 1.756 1.722 1.756 1.746 1.761 524,535 1.7565 0.85%
2017-04-07 0 3.540 3.500 3.540 3.450 3.550 88,000 306,020 3.4775 1.741 1.722 1.741 1.697 1.746 178,911 1.7105 2.61%
2017-04-06 0 3.450 3.430 3.500 3.450 3.580 36,000 127,060 3.5294 1.697 1.687 1.722 1.697 1.761 73,191 1.7360 -0.86%
2017-04-05 0 3.480 3.480 3.560 3.410 3.580 2,926,000 9,999,820 3.4176 1.712 1.712 1.751 1.677 1.761 5,948,795 1.6810 4.50%
2017-04-03 0 3.330 3.300 3.350 3.290 3.330 868,000 2,871,060 3.3077 1.638 1.623 1.648 1.618 1.638 1,764,714 1.6269 1.22%
2017-03-31 0 3.290 3.270 3.330 3.250 3.330 160,000 527,560 3.2973 1.618 1.608 1.638 1.599 1.638 325,293 1.6218 0.61%
2017-03-30 0 3.270 3.270 3.330 3.260 3.300 32,000 105,120 3.2850 1.608 1.608 1.638 1.603 1.623 65,059 1.6158 -2.10%
2017-03-29 0 3.340 3.300 3.340 - - 0 0 - 1.643 1.623 1.643 - - 0 - -0.30%
2017-03-28 0 3.350 3.350 3.380 3.290 3.350 26,000 86,460 3.3254 1.648 1.648 1.663 1.618 1.648 52,860 1.6356 -1.18%
2017-03-27 0 3.390 3.290 3.490 3.380 3.390 20,000 67,740 3.3870 1.667 1.618 1.717 1.663 1.667 40,662 1.6659 3.04%
2017-03-24 0 3.290 3.250 3.330 3.290 3.290 20,000 65,800 3.2900 1.618 1.599 1.638 1.618 1.618 40,662 1.6182 0.61%
2017-03-23 0 3.270 3.300 3.320 3.250 3.300 38,000 124,400 3.2737 1.608 1.623 1.633 1.599 1.623 77,257 1.6102 -0.61%
2017-03-22 0 3.290 3.260 3.290 - - 0 0 - 1.618 1.603 1.618 - - 0 - 0.00%
2017-03-21 0 3.290 3.260 3.300 - - 0 0 - 1.618 1.603 1.623 - - 0 - 0.00%
2017-03-20 0 3.290 3.250 3.290 3.300 3.300 10,000 33,000 3.3000 1.618 1.599 1.618 1.623 1.623 20,331 1.6232 -0.90%
2017-03-17 0 3.320 3.320 3.330 3.250 3.320 141,000 465,120 3.2987 1.633 1.633 1.638 1.599 1.633 286,664 1.6225 2.15%
2017-03-16 0 3.250 3.230 3.330 3.250 3.320 32,000 104,140 3.2544 1.599 1.589 1.638 1.599 1.633 65,059 1.6007 0.31%
2017-03-15 0 3.240 3.240 3.330 3.230 3.230 60,000 194,300 3.2383 1.594 1.594 1.638 1.589 1.589 121,985 1.5928 -0.61%
2017-03-14 0 3.260 3.250 3.320 - - 0 0 - 1.603 1.599 1.633 - - 0 - 0.00%
2017-03-13 0 3.260 3.240 3.330 3.180 3.320 472,000 1,524,640 3.2302 1.603 1.594 1.638 1.564 1.633 959,614 1.5888 -1.21%
2017-03-10 0 3.300 3.300 3.330 3.260 3.300 70,000 229,280 3.2754 1.623 1.623 1.638 1.603 1.623 142,316 1.6111 -1.20%
2017-03-09 0 3.340 3.300 3.400 3.230 3.340 182,000 594,960 3.2690 1.643 1.623 1.672 1.589 1.643 370,021 1.6079 1.21%
2017-03-08 0 3.300 3.290 3.370 3.270 3.300 325,000 1,063,510 3.2723 1.623 1.618 1.658 1.608 1.623 660,751 1.6095 0.00%
2017-03-07 0 3.300 3.230 3.300 3.290 3.300 441,000 1,455,150 3.2997 1.623 1.589 1.623 1.618 1.623 896,589 1.6230 -0.30%
2017-03-06 0 3.310 3.300 3.390 3.310 3.310 4,000 13,240 3.3100 1.628 1.623 1.667 1.628 1.628 8,132 1.6281 -2.36%
2017-03-03 0 3.390 3.350 3.400 3.380 3.390 224,000 758,460 3.3860 1.667 1.648 1.672 1.663 1.667 455,410 1.6654 0.30%
2017-03-02 0 3.380 3.380 3.390 3.380 3.400 66,000 223,200 3.3818 1.663 1.663 1.667 1.663 1.672 134,183 1.6634 0.90%
2017-03-01 0 3.350 3.250 3.350 3.250 3.390 156,000 510,680 3.2736 1.648 1.599 1.648 1.599 1.667 317,161 1.6102 2.13%
2017-02-28 0 3.280 3.260 3.290 3.200 3.450 1,540,000 5,016,580 3.2575 1.613 1.603 1.618 1.574 1.697 3,130,945 1.6023 -4.37%
2017-02-27 0 3.430 3.250 3.450 3.400 3.430 10,000 34,240 3.4240 1.687 1.599 1.697 1.672 1.687 20,331 1.6841 1.48%
2017-02-24 0 3.380 3.380 3.400 3.370 3.380 453,400 1,531,642 3.3781 1.663 1.663 1.672 1.658 1.663 921,799 1.6616 -0.59%
2017-02-23 0 3.400 3.300 3.400 3.330 3.440 178,000 606,240 3.4058 1.672 1.623 1.672 1.638 1.692 361,888 1.6752 3.03%
2017-02-22 0 3.300 3.280 3.350 3.300 3.470 132,000 447,540 3.3905 1.623 1.613 1.648 1.623 1.707 268,367 1.6676 2.80%
2017-02-21 0 3.210 3.180 3.210 3.180 3.220 102,000 327,380 3.2096 1.579 1.564 1.579 1.564 1.584 207,374 1.5787 0.31%
2017-02-20 0 3.200 3.200 3.260 3.200 3.280 144,000 467,600 3.2472 1.574 1.574 1.603 1.574 1.613 292,764 1.5972 -3.03%
2017-02-17 0 3.300 3.300 3.380 3.220 3.400 844,000 2,781,420 3.2955 1.623 1.623 1.663 1.584 1.672 1,715,920 1.6209 2.48%
2017-02-16 0 3.220 3.220 3.280 3.200 3.200 60,000 192,000 3.2000 1.584 1.584 1.613 1.574 1.574 121,985 1.5740 0.62%
2017-02-15 0 3.200 3.200 3.240 3.200 3.290 56,000 181,200 3.2357 1.574 1.574 1.594 1.574 1.618 113,853 1.5915 -1.84%
2017-02-14 0 3.260 3.260 3.340 3.260 3.300 79,000 259,850 3.2892 1.603 1.603 1.643 1.603 1.623 160,613 1.6179 1.87%
2017-02-13 0 3.200 3.120 3.260 3.190 3.200 156,000 499,100 3.1994 1.574 1.535 1.603 1.569 1.574 317,161 1.5737 2.56%
2017-02-10 0 3.120 3.120 3.190 3.010 3.200 130,000 406,860 3.1297 1.535 1.535 1.569 1.481 1.574 264,301 1.5394 -3.11%
2017-02-09 0 3.220 3.190 3.220 3.030 3.220 461,200 1,454,248 3.1532 1.584 1.569 1.584 1.490 1.584 937,657 1.5509 7.69%
2017-02-08 0 2.990 2.990 3.040 2.920 3.100 212,000 634,880 2.9947 1.471 1.471 1.495 1.436 1.525 431,013 1.4730 3.10%
2017-02-07 0 2.900 2.880 2.900 2.880 2.950 128,000 373,680 2.9194 1.426 1.417 1.426 1.417 1.451 260,234 1.4359 -1.02%
2017-02-06 0 2.930 2.880 2.930 2.790 2.940 226,000 646,280 2.8596 1.441 1.417 1.441 1.372 1.446 459,476 1.4066 6.93%
2017-02-03 0 2.740 2.740 2.850 - - 0 0 - 1.348 1.348 1.402 - - 0 - 0.00%
2017-02-02 0 2.740 2.740 2.830 2.730 2.840 160,000 445,780 2.7861 1.348 1.348 1.392 1.343 1.397 325,293 1.3704 0.74%
2017-02-01 0 2.720 2.720 2.800 2.720 2.720 16,000 43,520 2.7200 1.338 1.338 1.377 1.338 1.338 32,529 1.3379 0.37%
2017-01-27 0 2.710 2.700 2.800 2.710 2.710 12,000 32,520 2.7100 1.333 1.328 1.377 1.333 1.333 24,397 1.3330 0.74%
2017-01-26 0 2.690 2.560 2.710 2.520 2.720 66,000 178,400 2.7030 1.323 1.259 1.333 1.239 1.338 134,183 1.3295 -1.10%
2017-01-25 0 2.720 2.720 2.750 2.570 2.850 68,000 183,900 2.7044 1.338 1.338 1.353 1.264 1.402 138,250 1.3302 5.84%
2017-01-24 0 2.570 2.530 2.600 2.570 2.570 50,000 128,500 2.5700 1.264 1.244 1.279 1.264 1.264 101,654 1.2641 0.00%
2017-01-23 0 2.570 2.570 2.600 2.570 2.570 18,000 46,260 2.5700 1.264 1.264 1.279 1.264 1.264 36,595 1.2641 -1.15%
2017-01-20 0 2.600 2.500 2.600 2.610 2.620 90,000 235,300 2.6144 1.279 1.230 1.279 1.284 1.289 182,977 1.2860 -0.76%
2017-01-19 0 2.620 2.560 2.620 2.440 2.620 88,000 217,480 2.4714 1.289 1.259 1.289 1.200 1.289 178,911 1.2156 5.65%
2017-01-18 0 2.480 2.420 2.500 - - 50,000 124,000 2.4800 1.220 1.190 1.230 - - 101,654 1.2198 0.00%
2017-01-17 0 2.480 2.470 2.550 2.370 2.550 84,000 207,180 2.4664 1.220 1.215 1.254 1.166 1.254 170,779 1.2131 1.22%
2017-01-16 0 2.450 2.380 2.500 - - 0 0 - 1.205 1.171 1.230 - - 0 - 0.00%
2017-01-13 0 2.450 2.370 2.480 2.450 2.450 10,000 24,500 2.4500 1.205 1.166 1.220 1.205 1.205 20,331 1.2051 3.38%
2017-01-12 0 2.370 2.370 2.450 2.370 2.370 74,000 175,380 2.3700 1.166 1.166 1.205 1.166 1.166 150,448 1.1657 0.42%
2017-01-11 0 2.360 2.360 2.450 2.360 2.360 8,000 18,880 2.3600 1.161 1.161 1.205 1.161 1.161 16,265 1.1608 0.00%
2017-01-10 0 2.360 2.330 2.450 - - 0 0 - 1.161 1.146 1.205 - - 0 - 0.00%
2017-01-09 0 2.360 2.350 2.450 2.360 2.360 2,000 4,720 2.3600 1.161 1.156 1.205 1.161 1.161 4,066 1.1608 -0.84%
2017-01-06 0 2.380 2.350 2.420 - - 1,500 3,480 2.3200 1.171 1.156 1.190 - - 3,050 1.1411 0.00%
2017-01-05 0 2.380 2.350 2.450 - - 0 0 - 1.171 1.156 1.205 - - 0 - 0.00%
2017-01-04 0 2.380 2.490 2.550 2.380 2.380 16,000 38,080 2.3800 1.171 1.225 1.254 1.171 1.171 32,529 1.1706 0.00%
2017-01-03 0 2.380 2.380 2.430 2.360 2.360 8,000 18,880 2.3600 1.171 1.171 1.195 1.161 1.161 16,265 1.1608 -2.06%
2016-12-30 0 2.430 2.350 2.500 2.420 2.430 38,000 92,260 2.4279 1.195 1.156 1.230 1.190 1.195 77,257 1.1942 0.83%
2016-12-29 0 2.410 2.260 2.410 - - 0 0 - 1.185 1.112 1.185 - - 0 - -0.82%
2016-12-28 0 2.430 2.320 2.430 2.440 2.450 36,000 88,040 2.4456 1.195 1.141 1.195 1.200 1.205 73,191 1.2029 -0.82%
2016-12-23 0 2.450 2.400 2.450 2.400 2.460 114,000 278,720 2.4449 1.205 1.180 1.205 1.180 1.210 231,771 1.2026 0.41%
2016-12-22 0 2.440 2.440 2.450 2.420 2.450 228,000 556,080 2.4389 1.200 1.200 1.205 1.190 1.205 463,542 1.1996 -0.41%
2016-12-21 0 2.450 2.400 2.450 - - 0 0 - 1.205 1.180 1.205 - - 0 - -2.78%
2016-12-20 0 2.520 2.380 2.510 2.380 2.520 140,000 343,760 2.4554 1.239 1.171 1.235 1.171 1.239 284,631 1.2077 5.00%
2016-12-19 0 2.400 2.400 2.450 2.400 2.410 40,000 96,220 2.4055 1.180 1.180 1.205 1.180 1.185 81,323 1.1832 0.00%
2016-12-16 0 2.400 2.400 2.540 2.400 2.400 30,000 72,000 2.4000 1.180 1.180 1.249 1.180 1.180 60,992 1.1805 -0.83%
2016-12-15 0 2.420 2.400 2.430 2.400 2.430 75,000 181,560 2.4208 1.190 1.180 1.195 1.180 1.195 152,481 1.1907 -0.41%
2016-12-14 0 2.430 2.380 2.450 2.420 2.450 55,920 136,109 2.4340 1.195 1.171 1.205 1.190 1.205 113,690 1.1972 0.00%
2016-12-13 0 2.430 2.420 2.550 2.430 2.550 52,000 126,600 2.4346 1.195 1.190 1.254 1.195 1.254 105,720 1.1975 -2.02%
2016-12-12 0 2.480 2.400 2.500 2.320 2.550 276,000 684,980 2.4818 1.220 1.180 1.230 1.141 1.254 561,130 1.2207 8.77%
2016-12-09 0 2.280 2.280 2.490 2.250 2.270 972,000 2,199,900 2.2633 1.121 1.121 1.225 1.107 1.117 1,976,155 1.1132 -0.87%
2016-12-08 0 2.300 2.290 2.320 2.300 2.320 36,000 82,860 2.3017 1.131 1.126 1.141 1.131 1.141 73,191 1.1321 0.88%
2016-12-07 0 2.280 2.240 2.320 - - 0 0 - 1.121 1.102 1.141 - - 0 - 0.00%
2016-12-06 0 2.280 2.250 2.400 - - 0 0 - 1.121 1.107 1.180 - - 0 - 0.00%
2016-12-05 0 2.280 2.230 2.320 - - 0 0 - 1.121 1.097 1.141 - - 0 - 0.00%
2016-12-02 0 2.280 2.280 2.380 2.280 2.400 62,000 148,560 2.3961 1.121 1.121 1.171 1.121 1.180 126,051 1.1786 -0.44%
2016-12-01 0 2.290 2.240 2.350 - - 0 0 - 1.126 1.102 1.156 - - 0 - 0.00%
2016-11-30 0 2.290 2.240 2.300 2.220 2.300 118,000 267,480 2.2668 1.126 1.102 1.131 1.092 1.131 239,904 1.1149 -0.43%
2016-11-29 0 2.300 2.300 2.400 2.300 2.300 70,000 161,000 2.3000 1.131 1.131 1.180 1.131 1.131 142,316 1.1313 -0.43%
2016-11-28 0 2.310 2.310 2.370 - - 0 0 - 1.136 1.136 1.166 - - 0 - 0.43%
2016-11-25 0 2.300 2.300 2.400 - - 0 0 - 1.131 1.131 1.180 - - 0 - 0.88%
2016-11-24 0 2.280 2.280 2.300 2.280 2.310 108,000 247,740 2.2939 1.121 1.121 1.131 1.121 1.136 219,573 1.1283 -0.87%
2016-11-23 0 2.300 2.290 2.300 2.300 2.350 162,000 374,320 2.3106 1.131 1.126 1.131 1.131 1.156 329,359 1.1365 -1.71%
2016-11-22 0 2.340 2.320 2.340 2.320 2.350 46,000 107,620 2.3396 1.151 1.141 1.151 1.141 1.156 93,522 1.1507 0.86%
2016-11-21 0 2.320 2.320 2.340 2.310 2.400 236,000 556,200 2.3568 1.141 1.141 1.151 1.136 1.180 479,807 1.1592 -2.11%
2016-11-18 0 2.370 2.370 2.400 2.370 2.370 26,000 62,220 2.3931 1.166 1.166 1.180 1.166 1.166 52,860 1.1771 -1.25%
2016-11-17 0 2.400 2.380 2.440 2.360 2.400 63,500 151,550 2.3866 1.180 1.171 1.200 1.161 1.180 129,101 1.1739 -2.44%
2016-11-16 0 2.460 2.400 2.460 2.460 2.480 52,000 128,540 2.4719 1.210 1.180 1.210 1.210 1.220 105,720 1.2159 -0.40%
2016-11-15 0 2.470 2.390 2.470 2.520 2.520 2,000 5,040 2.5200 1.215 1.176 1.215 1.239 1.239 4,066 1.2395 4.66%
2016-11-14 0 2.360 2.360 2.470 2.360 2.400 30,000 71,680 2.3893 1.161 1.161 1.215 1.161 1.180 60,992 1.1752 -1.67%
2016-11-11 0 2.400 2.390 2.580 2.400 2.410 46,000 110,480 2.4017 1.180 1.176 1.269 1.180 1.185 93,522 1.1813 -2.04%
2016-11-10 0 2.450 2.430 2.470 2.450 2.470 16,000 39,400 2.4625 1.205 1.195 1.215 1.205 1.215 32,529 1.2112 0.00%
2016-11-09 0 2.450 2.380 2.520 2.380 2.450 124,000 302,840 2.4423 1.205 1.171 1.239 1.171 1.205 252,102 1.2013 -0.81%
2016-11-08 0 2.470 2.400 2.470 2.490 2.490 2,000 4,980 2.4900 1.215 1.180 1.215 1.225 1.225 4,066 1.2247 0.41%
2016-11-07 0 2.460 2.320 2.460 2.460 2.460 6,000 14,760 2.4600 1.210 1.141 1.210 1.210 1.210 12,198 1.2100 0.00%
2016-11-04 0 2.460 2.460 2.580 - - 0 0 - 1.210 1.210 1.269 - - 0 - 0.00%
2016-11-03 0 2.460 2.430 2.670 - - 0 0 - 1.210 1.195 1.313 - - 0 - 0.00%
2016-11-02 0 2.460 2.430 2.470 2.460 2.460 16,000 39,360 2.4600 1.210 1.195 1.215 1.210 1.210 32,529 1.2100 0.00%
2016-11-01 0 2.460 2.430 2.490 2.460 2.460 52,000 127,920 2.4600 1.210 1.195 1.225 1.210 1.210 105,720 1.2100 1.23%
2016-10-31 0 2.430 2.430 2.460 2.430 2.440 34,000 82,780 2.4347 1.195 1.195 1.210 1.195 1.200 69,125 1.1975 -0.82%
2016-10-28 0 2.450 2.430 2.460 2.450 2.450 52,000 127,400 2.4500 1.205 1.195 1.210 1.205 1.205 105,720 1.2051 0.00%
2016-10-27 0 2.450 2.400 2.460 2.450 2.460 10,000 24,520 2.4520 1.205 1.180 1.210 1.205 1.210 20,331 1.2061 0.00%
2016-10-26 0 2.450 2.450 2.480 2.440 2.450 6,000 14,660 2.4433 1.205 1.205 1.220 1.200 1.205 12,198 1.2018 0.82%
2016-10-25 0 2.430 2.430 2.490 2.430 2.430 20,000 48,600 2.4300 1.195 1.195 1.225 1.195 1.195 40,662 1.1952 0.00%
2016-10-24 0 2.430 2.430 2.520 2.430 2.480 60,000 148,260 2.4710 1.195 1.195 1.239 1.195 1.220 121,985 1.2154 -1.22%
2016-10-20 0 2.460 2.460 2.480 2.420 2.480 140,000 344,820 2.4630 1.210 1.210 1.220 1.190 1.220 284,631 1.2115 1.65%
2016-10-19 0 2.420 2.420 2.450 2.420 2.420 22,000 53,240 2.4200 1.190 1.190 1.205 1.190 1.190 44,728 1.1903 0.41%
2016-10-18 0 2.410 2.400 2.450 2.410 2.410 30,000 72,300 2.4100 1.185 1.180 1.205 1.185 1.185 60,992 1.1854 0.00%
2016-10-17 0 2.410 2.410 2.480 2.410 2.420 32,000 77,200 2.4125 1.185 1.185 1.220 1.185 1.190 65,059 1.1866 -0.41%
2016-10-14 0 2.420 2.420 2.480 2.420 2.420 6,000 14,520 2.4200 1.190 1.190 1.220 1.190 1.190 12,198 1.1903 0.00%
2016-10-13 0 2.420 2.400 2.430 2.400 2.440 78,000 188,580 2.4177 1.190 1.180 1.195 1.180 1.200 158,580 1.1892 0.83%
2016-10-12 0 2.400 2.400 2.480 2.400 2.470 70,000 170,600 2.4371 1.180 1.180 1.220 1.180 1.215 142,316 1.1987 0.00%
2016-10-11 0 2.400 2.400 2.430 2.400 2.430 58,000 139,920 2.4124 1.180 1.180 1.195 1.180 1.195 117,919 1.1866 -0.83%
2016-10-07 0 2.420 2.420 2.440 2.420 2.420 30,000 72,600 2.4200 1.190 1.190 1.200 1.190 1.190 60,992 1.1903 0.83%
2016-10-06 0 2.400 2.400 2.480 2.400 2.450 74,000 178,540 2.4127 1.180 1.180 1.220 1.180 1.205 150,448 1.1867 -4.00%
2016-10-05 0 2.500 2.500 2.680 2.490 2.490 10,000 24,900 2.4900 1.230 1.230 1.318 1.225 1.225 20,331 1.2247 6.38%
2016-10-04 0 2.350 2.350 2.490 - - 0 0 - 1.156 1.156 1.225 - - 0 - 0.00%
2016-10-03 0 2.350 2.350 2.490 2.300 2.350 58,000 135,400 2.3345 1.156 1.156 1.225 1.131 1.156 117,919 1.1482 -2.49%
2016-09-30 0 2.410 2.360 2.440 2.410 2.410 20,000 48,200 2.4100 1.185 1.161 1.200 1.185 1.185 40,662 1.1854 -0.41%
2016-09-29 0 2.420 2.420 2.450 - - 0 0 - 1.190 1.190 1.205 - - 0 - 0.41%
2016-09-28 0 2.410 2.390 2.420 - - 0 0 - 1.185 1.176 1.190 - - 0 - 0.00%
2016-09-27 0 2.410 2.400 2.430 2.390 2.410 314,000 753,800 2.4006 1.185 1.180 1.195 1.176 1.185 638,387 1.1808 -0.41%
2016-09-26 0 2.420 2.420 2.440 2.400 2.450 178,000 428,840 2.4092 1.190 1.190 1.200 1.180 1.205 361,888 1.1850 0.00%
2016-09-23 0 2.420 2.400 2.430 2.410 2.420 14,000 33,780 2.4129 1.190 1.180 1.195 1.185 1.190 28,463 1.1868 0.00%
2016-09-22 0 2.420 2.350 2.420 2.380 2.480 300,000 718,400 2.3947 1.190 1.156 1.190 1.171 1.220 609,924 1.1779 -2.81%
2016-09-21 0 2.490 2.400 2.490 2.400 2.490 196,000 474,520 2.4210 1.225 1.180 1.225 1.180 1.225 398,484 1.1908 5.51%
2016-09-20 0 2.360 2.360 2.490 2.300 2.360 96,000 226,320 2.3575 1.161 1.161 1.225 1.131 1.161 195,176 1.1596 0.00%
2016-09-19 0 2.360 2.310 2.380 2.350 2.370 314,000 743,400 2.3675 1.161 1.136 1.171 1.156 1.166 638,387 1.1645 6.79%
2016-09-15 0 2.210 2.190 2.340 - - 0 0 - 1.087 1.077 1.151 - - 0 - 0.00%
2016-09-14 0 2.210 2.180 2.400 - - 0 0 - 1.087 1.072 1.180 - - 0 - 0.00%
2016-09-13 0 2.210 2.180 2.400 2.180 2.210 24,000 52,920 2.2050 1.087 1.072 1.180 1.072 1.087 48,794 1.0846 0.45%
2016-09-12 0 2.200 2.190 2.400 2.200 2.210 22,000 48,460 2.2027 1.082 1.077 1.180 1.082 1.087 44,728 1.0834 -0.90%
2016-09-09 0 2.220 2.220 2.400 - - 0 0 - 1.092 1.092 1.180 - - 0 - 0.91%
2016-09-08 0 2.200 2.200 2.300 2.200 2.200 22,000 48,400 2.2000 1.082 1.082 1.131 1.082 1.082 44,728 1.0821 -0.45%
2016-09-07 0 2.210 2.210 2.290 2.210 2.230 30,500 67,670 2.2187 1.087 1.087 1.126 1.087 1.097 62,009 1.0913 -0.90%
2016-09-06 0 2.230 2.210 2.240 2.230 2.230 2,000 4,460 2.2300 1.097 1.087 1.102 1.097 1.097 4,066 1.0969 0.90%
2016-09-05 0 2.210 2.210 2.250 2.200 2.220 24,000 53,200 2.2167 1.087 1.087 1.107 1.082 1.092 48,794 1.0903 0.45%
2016-09-02 0 2.200 2.200 2.300 2.200 2.230 30,000 66,140 2.2047 1.082 1.082 1.131 1.082 1.097 60,992 1.0844 -4.35%
2016-09-01 0 2.300 2.250 2.300 2.200 2.320 78,000 176,820 2.2669 1.131 1.107 1.131 1.082 1.141 158,580 1.1150 -6.50%
2016-08-31 0 2.460 2.300 2.460 2.500 2.500 20,000 50,000 2.5000 1.210 1.131 1.210 1.230 1.230 40,662 1.2297 12.84%
2016-08-30 0 2.180 2.180 2.200 2.180 2.180 50,000 109,000 2.1800 1.072 1.072 1.082 1.072 1.072 101,654 1.0723 0.00%
2016-08-29 0 2.180 2.150 2.300 - - 0 0 - 1.072 1.058 1.131 - - 0 - 0.00%
2016-08-26 0 2.180 2.150 2.180 2.180 2.180 12,000 26,160 2.1800 1.072 1.058 1.072 1.072 1.072 24,397 1.0723 0.00%
2016-08-25 0 2.180 2.180 2.400 2.180 2.180 6,000 13,080 2.1800 1.072 1.072 1.180 1.072 1.072 12,198 1.0723 -0.91%
2016-08-24 0 2.200 2.110 2.230 2.200 2.200 20,000 44,000 2.2000 1.082 1.038 1.097 1.082 1.082 40,662 1.0821 0.92%
2016-08-23 0 2.180 2.180 2.480 2.180 2.180 20,000 43,600 2.1800 1.072 1.072 1.220 1.072 1.072 40,662 1.0723 0.00%
2016-08-22 0 2.180 2.140 2.200 - - 0 0 - 1.072 1.053 1.082 - - 0 - 0.00%
2016-08-19 0 2.180 2.180 2.340 2.180 2.240 134,000 296,440 2.2122 1.072 1.072 1.151 1.072 1.102 272,433 1.0881 -2.68%
2016-08-18 0 2.240 2.220 2.330 2.240 2.280 150,000 337,980 2.2532 1.102 1.092 1.146 1.102 1.121 304,962 1.1083 -1.75%
2016-08-17 0 2.280 2.260 2.310 2.280 2.300 80,000 182,920 2.2865 1.121 1.112 1.136 1.121 1.131 162,646 1.1246 -1.72%
2016-08-16 0 2.320 2.300 2.340 - - 0 0 - 1.141 1.131 1.151 - - 0 - 0.00%
2016-08-15 0 2.320 2.310 2.340 2.320 2.340 50,000 116,520 2.3304 1.141 1.136 1.151 1.141 1.151 101,654 1.1462 0.43%
2016-08-12 0 2.310 2.310 2.440 2.310 2.310 16,000 36,960 2.3100 1.136 1.136 1.200 1.136 1.136 32,529 1.1362 0.43%
2016-08-11 0 2.300 2.280 2.330 2.300 2.360 46,000 106,380 2.3126 1.131 1.121 1.146 1.131 1.161 93,522 1.1375 -0.43%
2016-08-10 0 2.360 2.360 2.410 2.300 2.360 478,000 1,107,720 2.3174 1.136 1.136 1.160 1.107 1.136 992,848 1.1157 2.16%
2016-08-09 0 2.310 2.310 2.390 2.310 2.350 16,000 37,520 2.3450 1.112 1.112 1.151 1.112 1.131 33,233 1.1290 -3.75%
2016-08-08 0 2.400 2.400 2.450 2.330 2.420 40,000 96,160 2.4040 1.155 1.155 1.180 1.122 1.165 83,083 1.1574 -0.83%
2016-08-05 0 2.420 2.350 2.460 2.410 2.500 76,000 184,880 2.4326 1.165 1.131 1.184 1.160 1.204 157,859 1.1712 1.26%
2016-08-04 0 2.390 2.360 2.390 2.390 2.400 66,000 157,820 2.3912 1.151 1.136 1.151 1.151 1.155 137,088 1.1512 0.42%
2016-08-03 0 2.380 2.320 2.390 2.340 2.380 112,000 263,860 2.3559 1.146 1.117 1.151 1.127 1.146 232,634 1.1342 1.28%
2016-08-01 0 2.350 2.330 2.380 2.350 2.450 148,000 353,740 2.3901 1.131 1.122 1.146 1.131 1.180 307,409 1.1507 0.00%
2016-07-29 0 2.350 2.310 2.450 2.310 2.450 142,000 336,140 2.3672 1.131 1.112 1.180 1.112 1.180 294,946 1.1397 -0.42%
2016-07-28 0 2.360 2.290 2.380 2.300 2.390 144,000 335,360 2.3289 1.136 1.103 1.146 1.107 1.151 299,101 1.1212 -1.67%
2016-07-27 0 2.400 2.320 2.400 2.350 2.400 24,000 56,600 2.3583 1.155 1.117 1.155 1.131 1.155 49,850 1.1354 4.35%
2016-07-26 0 2.300 2.260 2.390 - - 0 0 - 1.107 1.088 1.151 - - 0 - 0.00%
2016-07-25 0 2.300 2.300 2.400 2.300 2.310 49,000 112,870 2.3035 1.107 1.107 1.155 1.107 1.112 101,777 1.1090 -3.36%
2016-07-22 0 2.380 2.320 2.380 2.380 2.400 22,000 52,400 2.3818 1.146 1.117 1.146 1.146 1.155 45,696 1.1467 0.85%
2016-07-21 0 2.360 2.360 2.400 2.340 2.360 48,000 113,080 2.3558 1.136 1.136 1.155 1.127 1.136 99,700 1.1342 0.00%
2016-07-20 0 2.360 2.360 2.400 2.300 2.360 154,000 360,520 2.3410 1.136 1.136 1.155 1.107 1.136 319,871 1.1271 8.26%
2016-07-19 0 2.180 2.180 2.250 2.170 2.210 72,000 158,280 2.1983 1.050 1.050 1.083 1.045 1.064 149,550 1.0584 0.93%
2016-07-18 0 2.160 2.160 2.330 2.160 2.160 10,000 21,600 2.1600 1.040 1.040 1.122 1.040 1.040 20,771 1.0399 1.41%
2016-07-15 0 2.130 2.130 2.300 2.120 2.130 178,000 378,000 2.1236 1.025 1.025 1.107 1.021 1.025 369,722 1.0224 0.47%
2016-07-14 0 2.120 2.070 2.130 2.120 2.140 154,000 328,960 2.1361 1.021 0.997 1.025 1.021 1.030 319,871 1.0284 -0.93%
2016-07-13 0 2.140 2.130 2.140 2.140 2.170 40,000 86,120 2.1530 1.030 1.025 1.030 1.030 1.045 83,083 1.0365 -1.38%
2016-07-12 0 2.170 2.120 2.220 2.080 2.170 182,000 387,280 2.1279 1.045 1.021 1.069 1.001 1.045 378,030 1.0245 -0.46%
2016-07-11 0 2.180 2.170 2.630 2.160 2.180 464,000 1,010,840 2.1785 1.050 1.045 1.266 1.040 1.050 963,768 1.0488 -1.80%
2016-07-08 0 2.220 2.220 2.420 - - 0 0 - 1.069 1.069 1.165 - - 0 - 1.83%
2016-07-07 0 2.180 2.180 2.350 - - 0 0 - 1.050 1.050 1.131 - - 0 - 1.40%
2016-07-06 0 2.150 2.150 2.200 2.150 2.180 32,000 69,400 2.1688 1.035 1.035 1.059 1.035 1.050 66,467 1.0441 -2.27%
2016-07-05 0 2.200 2.120 2.200 2.090 2.200 52,000 114,180 2.1958 1.059 1.021 1.059 1.006 1.059 108,009 1.0571 5.77%
2016-07-04 0 2.080 2.080 2.380 2.070 2.070 696,000 1,440,720 2.0700 1.001 1.001 1.146 0.997 0.997 1,445,653 0.9966 0.00%
2016-06-30 0 2.080 2.070 2.120 2.070 2.080 564,000 1,172,820 2.0795 1.001 0.997 1.021 0.997 1.001 1,171,477 1.0011 -0.95%
2016-06-29 0 2.100 2.090 2.600 2.100 2.160 422,000 896,980 2.1255 1.011 1.006 1.252 1.011 1.040 876,531 1.0233 -3.67%
2016-06-28 0 2.180 2.180 2.580 2.160 2.170 28,000 60,500 2.1607 1.050 1.050 1.242 1.040 1.045 58,158 1.0403 -1.80%
2016-06-27 0 2.220 2.160 2.250 2.220 2.220 20,000 44,400 2.2200 1.069 1.040 1.083 1.069 1.069 41,542 1.0688 -1.77%
2016-06-24 0 2.260 2.220 2.290 2.260 2.300 26,000 59,440 2.2862 1.088 1.069 1.103 1.088 1.107 54,004 1.1007 -2.59%
2016-06-23 0 2.320 2.300 2.330 2.340 2.340 10,000 23,400 2.3400 1.117 1.107 1.122 1.127 1.127 20,771 1.1266 -1.28%
2016-06-22 0 2.350 2.310 2.350 - - 0 0 - 1.131 1.112 1.131 - - 0 - 0.00%
2016-06-21 0 2.350 2.300 2.390 2.350 2.350 44,000 103,400 2.3500 1.131 1.107 1.151 1.131 1.131 91,392 1.1314 1.29%
2016-06-20 0 2.320 2.270 2.420 2.220 2.320 84,000 188,540 2.2445 1.117 1.093 1.165 1.069 1.117 174,475 1.0806 3.11%
2016-06-17 0 2.250 2.250 2.370 2.250 2.260 70,000 157,680 2.2526 1.083 1.083 1.141 1.083 1.088 145,396 1.0845 -0.88%
2016-06-16 0 2.270 2.240 2.300 2.270 2.270 46,000 104,420 2.2700 1.093 1.078 1.107 1.093 1.093 95,546 1.0929 -1.30%
2016-06-15 0 2.300 2.300 2.350 2.300 2.300 10,000 23,000 2.3000 1.107 1.107 1.131 1.107 1.107 20,771 1.1073 0.00%
2016-06-14 0 2.300 2.280 2.300 - - 0 0 - 1.107 1.098 1.107 - - 0 - -0.43%
2016-06-13 0 2.310 2.270 2.310 2.270 2.320 50,000 114,100 2.2820 1.112 1.093 1.112 1.093 1.117 103,854 1.0987 1.32%
2016-06-10 0 2.280 2.270 2.450 2.280 2.280 4,000 9,120 2.2800 1.098 1.093 1.180 1.098 1.098 8,308 1.0977 0.44%
2016-06-08 0 2.270 2.270 2.450 - - 0 0 - 1.093 1.093 1.180 - - 0 - 0.00%
2016-06-07 0 2.270 2.260 2.570 2.270 2.280 174,000 395,920 2.2754 1.093 1.088 1.237 1.093 1.098 361,413 1.0955 -1.30%
2016-06-06 0 2.300 2.290 2.300 2.300 2.310 164,000 377,280 2.3005 1.107 1.103 1.107 1.107 1.112 340,642 1.1076 0.00%
2016-06-03 0 2.300 2.300 2.480 2.290 2.310 70,000 160,660 2.2951 1.107 1.107 1.194 1.103 1.112 145,396 1.1050 -0.43%
2016-06-02 0 2.310 2.300 2.330 2.310 2.370 56,000 130,960 2.3386 1.112 1.107 1.122 1.112 1.141 116,317 1.1259 -0.86%
2016-06-01 0 2.330 2.330 2.400 2.330 2.470 28,000 67,380 2.4064 1.122 1.122 1.155 1.122 1.189 58,158 1.1586 -5.28%
2016-05-31 0 2.460 2.340 2.460 2.340 2.500 72,000 171,660 2.3842 1.184 1.127 1.184 1.127 1.204 149,550 1.1478 5.13%
2016-05-30 0 2.340 2.340 2.460 2.310 2.310 2,000 4,620 2.3100 1.127 1.127 1.184 1.112 1.112 4,154 1.1121 -4.88%
2016-05-27 0 2.460 2.390 2.500 2.460 2.460 10,000 24,600 2.4600 1.184 1.151 1.204 1.184 1.184 20,771 1.1844 0.00%
2016-05-26 0 2.460 2.400 2.500 - - 0 0 - 1.184 1.155 1.204 - - 0 - 0.00%
2016-05-25 0 2.460 2.390 2.480 2.270 2.480 210,000 507,400 2.4162 1.184 1.151 1.194 1.093 1.194 436,188 1.1633 6.96%
2016-05-24 0 2.300 2.300 2.350 2.300 2.300 4,000 9,200 2.3000 1.107 1.107 1.131 1.107 1.107 8,308 1.1073 -2.13%
2016-05-23 0 2.350 2.300 2.450 2.350 2.350 36,000 84,600 2.3500 1.131 1.107 1.180 1.131 1.131 74,775 1.1314 0.00%
2016-05-20 0 2.350 2.350 2.450 2.350 2.390 156,000 371,580 2.3819 1.131 1.131 1.180 1.131 1.151 324,026 1.1468 -1.67%
2016-05-19 0 2.390 2.390 2.470 - - 0 0 - 1.151 1.151 1.189 - - 0 - 0.00%
2016-05-18 0 2.390 2.390 2.500 2.390 2.390 20,000 47,800 2.3900 1.151 1.151 1.204 1.151 1.151 41,542 1.1506 -0.42%
2016-05-17 0 2.400 2.400 2.440 2.400 2.460 108,000 262,300 2.4287 1.155 1.155 1.175 1.155 1.184 224,325 1.1693 -2.04%
2016-05-16 0 2.450 2.450 2.500 2.450 2.500 34,000 84,400 2.4824 1.180 1.180 1.204 1.180 1.204 70,621 1.1951 2.94%
2016-05-13 0 2.380 2.380 2.440 2.380 2.380 16,000 38,080 2.3800 1.146 1.146 1.175 1.146 1.146 33,233 1.1458 -2.46%
2016-05-12 0 2.440 2.400 2.510 - - 0 0 - 1.175 1.155 1.208 - - 0 - 0.00%
2016-05-11 0 2.440 2.400 2.500 2.440 2.520 58,000 142,060 2.4493 1.175 1.155 1.204 1.175 1.213 120,471 1.1792 -2.01%
2016-05-10 0 2.540 2.500 2.560 2.540 2.550 32,000 81,300 2.5406 1.199 1.180 1.208 1.199 1.204 67,801 1.1991 -0.78%
2016-05-09 0 2.560 2.480 2.560 2.560 2.560 20,000 51,200 2.5600 1.208 1.170 1.208 1.208 1.208 42,376 1.2082 5.35%
2016-05-06 0 2.430 2.430 2.550 2.430 2.480 28,000 68,640 2.4514 1.147 1.147 1.204 1.147 1.170 59,326 1.1570 -2.02%
2016-05-05 0 2.480 2.430 2.500 - - 0 0 - 1.170 1.147 1.180 - - 0 - 0.00%
2016-05-04 0 2.480 2.460 2.530 2.480 2.490 60,000 149,300 2.4883 1.170 1.161 1.194 1.170 1.175 127,128 1.1744 -1.98%
2016-05-03 0 2.530 2.460 2.560 - - 0 0 - 1.194 1.161 1.208 - - 0 - 0.00%
2016-04-29 0 2.530 2.510 2.540 2.530 2.540 18,000 45,620 2.5344 1.194 1.185 1.199 1.194 1.199 38,138 1.1962 -2.32%
2016-04-28 0 2.590 2.580 2.630 2.590 2.590 2,000 5,180 2.5900 1.222 1.218 1.241 1.222 1.222 4,238 1.2224 -0.38%
2016-04-27 0 2.600 2.590 2.650 2.590 2.600 18,000 46,700 2.5944 1.227 1.222 1.251 1.222 1.227 38,138 1.2245 0.00%
2016-04-26 0 2.600 2.600 2.740 2.600 2.620 48,000 125,040 2.6050 1.227 1.227 1.293 1.227 1.237 101,702 1.2295 0.00%
2016-04-25 0 2.600 2.600 2.610 2.600 2.610 26,000 67,680 2.6031 1.227 1.227 1.232 1.227 1.232 55,089 1.2286 0.00%
2016-04-22 0 2.600 2.600 2.660 2.600 2.600 100,000 260,000 2.6000 1.227 1.227 1.255 1.227 1.227 211,880 1.2271 0.00%
2016-04-21 0 2.600 2.520 2.630 - - 0 0 - 1.227 1.189 1.241 - - 0 - 0.00%
2016-04-20 0 2.600 2.600 2.610 2.590 2.620 122,000 316,700 2.5959 1.227 1.227 1.232 1.222 1.237 258,493 1.2252 0.00%
2016-04-19 0 2.600 2.600 2.630 2.600 2.660 60,000 158,640 2.6440 1.227 1.227 1.241 1.227 1.255 127,128 1.2479 0.00%
2016-04-18 0 2.600 2.600 2.640 2.580 2.660 154,000 404,260 2.6251 1.227 1.227 1.246 1.218 1.255 326,295 1.2389 -1.52%
2016-04-15 0 2.640 2.640 2.660 2.500 2.620 444,000 1,134,340 2.5548 1.246 1.246 1.255 1.180 1.237 940,745 1.2058 6.45%
2016-04-14 0 2.480 2.480 2.520 2.430 2.550 388,000 964,580 2.4860 1.170 1.170 1.189 1.147 1.204 822,093 1.1733 3.77%
2016-04-13 0 2.390 2.390 2.420 2.300 2.420 242,000 578,820 2.3918 1.128 1.128 1.142 1.086 1.142 512,749 1.1289 0.42%
2016-04-12 0 2.380 2.380 2.420 2.380 2.380 4,000 9,520 2.3800 1.123 1.123 1.142 1.123 1.123 8,475 1.1233 0.00%
2016-04-11 0 2.380 2.300 2.380 2.360 2.380 18,000 42,760 2.3756 1.123 1.086 1.123 1.114 1.123 38,138 1.1212 0.85%
2016-04-08 0 2.360 2.320 2.370 2.350 2.360 10,000 23,560 2.3560 1.114 1.095 1.119 1.109 1.114 21,188 1.1120 1.29%
2016-04-07 0 2.330 2.330 2.370 2.290 2.330 16,000 37,040 2.3150 1.100 1.100 1.119 1.081 1.100 33,901 1.0926 -2.10%
2016-04-06 0 2.380 2.300 2.380 2.360 2.380 12,000 28,460 2.3717 1.123 1.086 1.123 1.114 1.123 25,426 1.1193 0.00%
2016-04-05 0 2.380 2.290 2.380 2.380 2.380 20,000 47,600 2.3800 1.123 1.081 1.123 1.123 1.123 42,376 1.1233 0.00%
2016-04-01 0 2.380 2.280 2.380 - - 0 0 - 1.123 1.076 1.123 - - 0 - -0.42%
2016-03-31 0 2.390 2.250 2.390 - - 0 0 - 1.128 1.062 1.128 - - 0 - 0.00%
2016-03-30 0 2.390 2.260 2.390 - - 0 0 - 1.128 1.067 1.128 - - 0 - 0.00%
2016-03-29 0 2.390 2.260 2.390 - - 0 0 - 1.128 1.067 1.128 - - 0 - 0.00%
2016-03-24 0 2.390 2.300 2.390 2.390 2.390 100,000 239,000 2.3900 1.128 1.086 1.128 1.128 1.128 211,880 1.1280 -0.42%
2016-03-23 0 2.400 2.380 2.400 2.380 2.410 93,127 222,968 2.3942 1.133 1.123 1.133 1.123 1.137 197,317 1.1300 0.84%
2016-03-22 0 2.380 2.380 2.390 2.380 2.390 116,000 276,160 2.3807 1.123 1.123 1.128 1.123 1.128 245,780 1.1236 0.85%
2016-03-21 0 2.360 2.360 2.400 2.350 2.350 10,000 23,500 2.3500 1.114 1.114 1.133 1.109 1.109 21,188 1.1091 -1.26%
2016-03-18 0 2.390 2.300 2.430 2.390 2.390 2,000 4,780 2.3900 1.128 1.086 1.147 1.128 1.128 4,238 1.1280 6.22%
2016-03-17 0 2.250 2.250 2.380 2.250 2.380 16,000 36,740 2.2963 1.062 1.062 1.123 1.062 1.123 33,901 1.0838 -1.32%
2016-03-16 0 2.280 2.280 2.390 - - 0 0 - 1.076 1.076 1.128 - - 0 - 0.00%
2016-03-15 0 2.280 2.280 2.320 2.280 2.290 56,000 127,880 2.2836 1.076 1.076 1.095 1.076 1.081 118,653 1.0778 5.56%
2016-03-14 0 2.160 2.160 2.270 - - 0 0 - 1.019 1.019 1.071 - - 0 - 0.93%
2016-03-11 0 2.140 2.030 2.300 - - 0 0 - 1.010 0.958 1.086 - - 0 - 0.00%
2016-03-10 0 2.140 2.140 2.170 - - 0 0 - 1.010 1.010 1.024 - - 0 - 0.00%
2016-03-09 0 2.140 2.140 2.230 2.010 2.140 16,000 33,180 2.0738 1.010 1.010 1.052 0.949 1.010 33,901 0.9787 -7.36%
2016-03-08 0 2.310 2.310 2.420 2.290 2.310 88,000 202,280 2.2986 1.090 1.090 1.142 1.081 1.090 186,454 1.0849 -4.94%
2016-03-07 0 2.430 2.050 2.430 2.410 2.430 30,000 72,340 2.4113 1.147 0.968 1.147 1.137 1.147 63,564 1.1381 0.41%
2016-03-04 0 2.420 2.380 2.420 2.310 2.430 178,000 428,860 2.4093 1.142 1.123 1.142 1.090 1.147 377,146 1.1371 6.14%
2016-03-03 0 2.280 2.280 2.350 2.220 2.350 94,000 217,600 2.3149 1.076 1.076 1.109 1.048 1.109 199,167 1.0926 -7.32%
2016-03-02 0 2.460 2.320 2.460 1.900 2.650 258,000 557,820 2.1621 1.161 1.095 1.161 0.897 1.251 546,649 1.0204 29.47%
2016-03-01 0 1.900 1.900 2.000 1.900 1.960 114,000 220,620 1.9353 0.897 0.897 0.944 0.897 0.925 241,543 0.9134 0.53%
2016-02-29 0 1.890 1.870 1.920 1.890 1.890 8,000 15,120 1.8900 0.892 0.883 0.906 0.892 0.892 16,950 0.8920 -3.08%
2016-02-26 0 1.950 1.890 1.950 1.950 1.950 10,000 19,500 1.9500 0.920 0.892 0.920 0.920 0.920 21,188 0.9203 1.04%
2016-02-25 0 1.930 1.870 1.980 - - 0 0 - 0.911 0.883 0.934 - - 0 - 0.00%
2016-02-24 0 1.930 1.800 2.040 1.930 1.970 42,000 81,700 1.9452 0.911 0.850 0.963 0.911 0.930 88,989 0.9181 -2.53%
2016-02-23 0 1.980 1.910 1.990 1.900 1.980 14,000 26,900 1.9214 0.934 0.901 0.939 0.897 0.934 29,663 0.9068 4.21%
2016-02-22 0 1.900 1.860 2.000 1.850 1.900 11,000 20,510 1.8645 0.897 0.878 0.944 0.873 0.897 23,307 0.8800 4.40%
2016-02-19 0 1.820 1.820 1.900 1.820 1.880 526,000 974,280 1.8522 0.859 0.859 0.897 0.859 0.887 1,114,487 0.8742 -3.19%
2016-02-18 0 1.880 1.800 1.900 - - 0 0 - 0.887 0.850 0.897 - - 0 - 0.00%
2016-02-17 0 1.880 1.830 2.000 - - 0 0 - 0.887 0.864 0.944 - - 0 - 0.00%
2016-02-16 0 1.880 1.850 1.880 1.850 1.880 50,000 93,400 1.8680 0.887 0.873 0.887 0.873 0.887 105,940 0.8816 5.62%
2016-02-15 0 1.780 1.780 1.890 1.780 1.780 1,148,000 2,043,440 1.7800 0.840 0.840 0.892 0.840 0.840 2,432,377 0.8401 0.00%
2016-02-12 0 1.780 1.770 1.780 1.760 1.780 572,000 1,017,800 1.7794 0.840 0.835 0.840 0.831 0.840 1,211,951 0.8398 -4.30%
2016-02-11 0 1.860 1.790 1.860 - - 0 0 - 0.878 0.845 0.878 - - 0 - -2.62%
2016-02-05 0 1.910 1.910 2.200 1.820 1.850 46,000 84,500 1.8370 0.901 0.901 1.038 0.859 0.873 97,465 0.8670 0.53%
2016-02-04 0 1.900 1.860 1.900 - - 0 0 - 0.897 0.878 0.897 - - 0 - 0.00%
2016-02-03 0 1.900 1.850 2.280 1.900 1.900 20,000 38,000 1.9000 0.897 0.873 1.076 0.897 0.897 42,376 0.8967 0.00%
2016-02-02 0 1.900 1.850 1.900 1.890 1.900 50,000 94,960 1.8992 0.897 0.873 0.897 0.892 0.897 105,940 0.8964 2.70%
2016-02-01 0 1.850 1.850 1.900 1.840 1.850 596,000 1,102,580 1.8500 0.873 0.873 0.897 0.868 0.873 1,262,802 0.8731 -1.60%
2016-01-29 0 1.880 1.880 1.950 1.850 1.970 274,000 529,940 1.9341 0.887 0.887 0.920 0.873 0.930 580,550 0.9128 -5.53%
2016-01-28 0 1.990 1.990 2.000 1.990 2.000 42,000 83,660 1.9919 0.939 0.939 0.944 0.939 0.944 88,989 0.9401 0.00%
2016-01-27 0 1.990 1.990 2.020 1.990 2.000 180,000 359,920 1.9996 0.939 0.939 0.953 0.939 0.944 381,383 0.9437 -0.50%
2016-01-26 0 2.000 1.990 2.000 2.000 2.060 192,000 390,200 2.0323 0.944 0.939 0.944 0.944 0.972 406,809 0.9592 -2.44%
2016-01-25 0 2.050 2.040 2.050 2.040 2.060 154,000 315,360 2.0478 0.968 0.963 0.968 0.963 0.972 326,295 0.9665 0.49%
2016-01-22 0 2.040 2.040 2.050 2.040 2.060 342,000 703,480 2.0570 0.963 0.963 0.968 0.963 0.972 724,628 0.9708 -0.49%
2016-01-21 0 2.050 2.050 2.060 2.050 2.100 240,000 498,700 2.0779 0.968 0.968 0.972 0.968 0.991 508,511 0.9807 -2.38%
2016-01-20 0 2.100 2.080 2.100 2.090 2.130 344,000 722,500 2.1003 0.991 0.982 0.991 0.986 1.005 728,866 0.9913 -1.41%
2016-01-19 0 2.130 2.130 2.150 2.130 2.160 124,000 266,340 2.1479 1.005 1.005 1.015 1.005 1.019 262,731 1.0137 -2.74%
2016-01-18 0 2.190 2.190 2.200 2.180 2.240 162,000 356,840 2.2027 1.034 1.034 1.038 1.029 1.057 343,245 1.0396 -3.10%
2016-01-15 0 2.260 2.260 2.290 2.260 2.280 66,000 149,560 2.2661 1.067 1.067 1.081 1.067 1.076 139,841 1.0695 -0.88%
2016-01-14 0 2.280 2.240 2.290 2.270 2.280 34,000 77,480 2.2788 1.076 1.057 1.081 1.071 1.076 72,039 1.0755 0.00%
2016-01-13 0 2.280 2.270 2.290 2.280 2.300 118,000 270,080 2.2888 1.076 1.071 1.081 1.076 1.086 250,018 1.0802 0.00%
2016-01-12 0 2.280 2.280 2.320 2.280 2.290 112,000 255,880 2.2846 1.076 1.076 1.095 1.076 1.081 237,305 1.0783 -0.44%
2016-01-11 0 2.290 2.280 2.300 2.280 2.290 294,000 671,620 2.2844 1.081 1.076 1.086 1.076 1.081 622,926 1.0782 -0.87%
2016-01-08 0 2.310 2.300 2.350 2.300 2.310 276,000 634,820 2.3001 1.090 1.086 1.109 1.086 1.090 584,788 1.0856 0.43%
2016-01-07 0 2.300 2.290 2.400 2.290 2.300 128,000 293,800 2.2953 1.086 1.081 1.133 1.081 1.086 271,206 1.0833 -4.17%
2016-01-06 0 2.400 2.400 2.410 2.300 2.400 116,000 272,720 2.3510 1.133 1.133 1.137 1.086 1.133 245,780 1.1096 4.35%
2016-01-05 0 2.300 2.280 2.320 2.260 2.350 46,000 105,500 2.2935 1.086 1.076 1.095 1.067 1.109 97,465 1.0824 2.68%
2016-01-04 0 2.240 2.240 2.340 2.240 2.250 38,000 85,380 2.2468 1.057 1.057 1.104 1.057 1.062 80,514 1.0604 -2.61%
2015-12-31 0 2.300 2.300 2.760 2.300 2.300 2,000 4,600 2.3000 1.086 1.086 1.303 1.086 1.086 4,238 1.0855 0.00%
2015-12-30 0 2.300 2.300 2.350 - - 0 0 - 1.086 1.086 1.109 - - 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 1.086 1.076 1.095 1.076 1.133 2,203,548 1.0915 -1.29%
2015-12-28 0 2.330 2.320 2.360 2.330 2.330 2,000 4,660 2.3300 1.100 1.095 1.114 1.100 1.100 4,238 1.0997 -1.27%
2015-12-24 0 2.360 2.300 2.360 - - 0 0 - 1.114 1.086 1.114 - - 0 - 0.00%
2015-12-23 0 2.360 2.290 2.390 2.320 2.360 238,000 555,040 2.3321 1.114 1.081 1.128 1.095 1.114 504,273 1.1007 3.51%
2015-12-22 0 2.280 2.270 2.350 2.250 2.300 90,000 204,920 2.2769 1.076 1.071 1.109 1.062 1.086 190,692 1.0746 2.70%
2015-12-21 0 2.220 2.220 2.400 - - 0 0 - 1.048 1.048 1.133 - - 0 - 1.83%
2015-12-18 0 2.180 2.180 2.200 2.180 2.200 94,000 205,480 2.1860 1.029 1.029 1.038 1.029 1.038 199,167 1.0317 -0.91%
2015-12-17 0 2.200 2.190 2.200 2.180 2.210 684,000 1,503,640 2.1983 1.038 1.034 1.038 1.029 1.043 1,449,256 1.0375 -0.45%
2015-12-16 0 2.210 2.210 2.230 2.210 2.260 816,000 1,816,240 2.2258 1.043 1.043 1.052 1.043 1.067 1,728,937 1.0505 -1.34%
2015-12-15 0 2.240 2.240 2.250 2.230 2.270 340,000 770,320 2.2656 1.057 1.057 1.062 1.052 1.071 720,391 1.0693 -0.88%
2015-12-14 0 2.260 2.260 2.270 2.220 2.280 63,200 143,316 2.2677 1.067 1.067 1.071 1.048 1.076 133,908 1.0703 -1.74%
2015-12-11 0 2.300 2.290 2.300 2.300 2.320 112,000 258,040 2.3039 1.086 1.081 1.086 1.086 1.095 237,305 1.0874 0.00%
2015-12-10 0 2.300 2.300 2.320 2.300 2.380 156,000 367,280 2.3544 1.086 1.086 1.095 1.086 1.123 330,532 1.1112 -3.36%
2015-12-09 0 2.380 2.370 2.380 2.370 2.400 138,000 330,420 2.3943 1.123 1.119 1.123 1.119 1.133 292,394 1.1301 -0.83%
2015-12-08 0 2.400 2.380 2.400 2.370 2.420 354,400 852,196 2.4046 1.133 1.123 1.133 1.119 1.142 750,901 1.1349 0.00%
2015-12-07 0 2.400 2.390 2.400 2.390 2.420 262,000 631,080 2.4087 1.133 1.128 1.133 1.128 1.142 555,124 1.1368 0.84%
2015-12-04 0 2.380 2.380 2.460 2.380 2.430 346,000 829,420 2.3972 1.123 1.123 1.161 1.123 1.147 733,103 1.1314 -2.06%
2015-12-03 0 2.430 2.430 2.450 2.430 2.530 142,000 347,060 2.4441 1.147 1.147 1.156 1.147 1.194 300,869 1.1535 -1.62%
2015-12-02 0 2.470 2.430 2.470 2.440 2.500 478,000 1,182,320 2.4735 1.166 1.147 1.166 1.152 1.180 1,012,784 1.1674 1.23%
2015-12-01 0 2.440 2.430 2.450 2.430 2.590 1,015,300 2,527,617 2.4895 1.152 1.147 1.156 1.147 1.222 2,151,213 1.1750 -2.40%
2015-11-30 0 2.500 2.490 2.520 2.490 2.720 1,509,473 3,846,059 2.5479 1.180 1.175 1.189 1.175 1.284 3,198,265 1.2025 -8.76%
2015-11-27 0 2.740 2.700 3.000 2.710 2.810 170,000 470,300 2.7665 1.293 1.274 1.416 1.279 1.326 360,195 1.3057 -3.18%
2015-11-26 0 2.830 2.820 2.840 2.820 2.850 62,000 175,640 2.8329 1.336 1.331 1.340 1.331 1.345 131,365 1.3370 0.71%
2015-11-25 0 2.810 2.810 2.820 2.800 2.990 172,000 495,480 2.8807 1.326 1.326 1.331 1.322 1.411 364,433 1.3596 -4.75%
2015-11-24 0 2.950 2.950 3.000 2.950 2.960 20,000 59,120 2.9560 1.392 1.392 1.416 1.392 1.397 42,376 1.3951 -1.67%
2015-11-23 0 3.000 2.950 3.000 - - 0 0 - 1.416 1.392 1.416 - - 0 - 0.00%
2015-11-20 0 3.000 2.960 3.000 3.000 3.000 4,000 12,000 3.0000 1.416 1.397 1.416 1.416 1.416 8,475 1.4159 1.69%
2015-11-19 0 2.950 2.950 2.980 2.950 3.000 34,000 101,500 2.9853 1.392 1.392 1.406 1.392 1.416 72,039 1.4090 0.00%
2015-11-18 0 2.950 2.930 3.000 2.950 2.950 20,000 59,000 2.9500 1.392 1.383 1.416 1.392 1.392 42,376 1.3923 -0.34%
2015-11-17 0 2.960 2.960 2.990 2.950 3.010 92,000 275,000 2.9891 1.397 1.397 1.411 1.392 1.421 194,929 1.4108 -1.33%
2015-11-16 0 3.000 2.980 3.000 3.000 3.000 10,000 30,000 3.0000 1.416 1.406 1.416 1.416 1.416 21,188 1.4159 0.00%
2015-11-13 0 3.000 2.960 3.000 2.960 3.000 44,000 131,580 2.9905 1.416 1.397 1.416 1.397 1.416 93,227 1.4114 0.33%
2015-11-12 0 2.990 2.990 3.070 2.980 3.080 338,000 1,018,900 3.0145 1.411 1.411 1.449 1.406 1.454 716,153 1.4227 -0.99%
2015-11-11 0 3.020 2.920 3.020 3.020 3.040 52,000 157,660 3.0319 1.425 1.378 1.425 1.425 1.435 110,177 1.4310 -1.31%
2015-11-10 0 3.060 3.060 3.120 3.050 3.050 186,000 567,300 3.0500 1.444 1.444 1.473 1.439 1.439 394,096 1.4395 -2.24%
2015-11-09 0 3.130 3.050 3.130 3.120 3.130 44,000 137,400 3.1227 1.477 1.439 1.477 1.473 1.477 93,227 1.4738 1.95%
2015-11-06 0 3.070 3.070 3.130 3.070 3.100 14,000 43,220 3.0871 1.449 1.449 1.477 1.449 1.463 29,663 1.4570 -0.65%
2015-11-05 0 3.090 3.080 3.090 3.090 3.130 156,000 483,080 3.0967 1.458 1.454 1.458 1.458 1.477 330,532 1.4615 -1.59%
2015-11-04 0 3.140 3.120 3.140 3.130 3.140 144,000 450,780 3.1304 1.482 1.473 1.482 1.477 1.482 305,107 1.4775 0.00%
2015-11-03 0 3.140 3.110 3.200 3.130 3.140 26,000 81,440 3.1323 1.482 1.468 1.510 1.477 1.482 55,089 1.4783 -1.87%
2015-11-02 0 3.200 3.130 3.360 - - 0 0 - 1.510 1.477 1.586 - - 0 - 0.00%
2015-10-30 0 3.200 3.360 3.400 - - 0 0 - 1.510 1.586 1.605 - - 0 - 0.00%
2015-10-29 0 3.200 3.180 3.280 3.200 3.270 20,000 64,140 3.2070 1.510 1.501 1.548 1.510 1.543 42,376 1.5136 -0.31%
2015-10-28 0 3.210 3.200 3.260 3.170 3.210 6,000 19,180 3.1967 1.515 1.510 1.539 1.496 1.515 12,713 1.5087 1.90%
2015-10-27 0 3.150 3.150 3.230 3.140 3.190 356,000 1,119,300 3.1441 1.487 1.487 1.524 1.482 1.506 754,291 1.4839 -1.56%
2015-10-26 0 3.200 3.200 3.240 3.160 3.200 234,000 740,560 3.1648 1.510 1.510 1.529 1.491 1.510 495,798 1.4937 2.24%
2015-10-23 0 3.130 3.100 3.130 3.120 3.160 513,000 1,617,230 3.1525 1.477 1.463 1.477 1.473 1.491 1,086,942 1.4879 -0.63%
2015-10-22 0 3.150 3.110 3.150 3.150 3.160 26,000 82,140 3.1592 1.487 1.468 1.487 1.487 1.491 55,089 1.4911 1.29%
2015-10-20 0 3.110 3.110 3.130 3.110 3.180 79,000 247,590 3.1341 1.468 1.468 1.477 1.468 1.501 167,385 1.4792 -1.27%
2015-10-19 0 3.150 3.150 3.160 3.150 3.200 319,000 1,012,370 3.1736 1.487 1.487 1.491 1.487 1.510 675,896 1.4978 -1.25%
2015-10-16 0 3.190 3.190 3.280 3.180 3.260 332,000 1,058,300 3.1877 1.506 1.506 1.548 1.501 1.539 703,440 1.5045 -3.04%
2015-10-15 0 3.290 3.210 3.290 3.200 3.300 37,000 121,180 3.2751 1.553 1.515 1.553 1.510 1.557 78,395 1.5458 4.11%
2015-10-14 0 3.160 3.160 3.200 3.160 3.210 53,000 168,780 3.1845 1.491 1.491 1.510 1.491 1.515 112,296 1.5030 -1.25%
2015-10-13 0 3.200 3.190 3.200 3.180 3.240 100,000 320,710 3.2071 1.510 1.506 1.510 1.501 1.529 211,880 1.5136 -1.54%
2015-10-12 0 3.250 3.240 3.390 3.200 3.390 264,000 865,140 3.2770 1.534 1.529 1.600 1.510 1.600 559,362 1.5467 -1.52%
2015-10-09 0 3.300 3.210 3.400 3.300 3.300 8,000 26,400 3.3000 1.557 1.515 1.605 1.557 1.557 16,950 1.5575 0.00%
2015-10-08 0 3.300 3.200 3.300 3.200 3.350 10,000 32,680 3.2680 1.557 1.510 1.557 1.510 1.581 21,188 1.5424 3.45%
2015-10-07 0 3.190 3.150 3.200 3.190 3.250 300,000 960,260 3.2009 1.506 1.487 1.510 1.506 1.534 635,639 1.5107 -2.74%
2015-10-06 0 3.280 3.200 3.280 3.280 3.290 152,000 498,580 3.2801 1.548 1.510 1.548 1.548 1.553 322,057 1.5481 -0.30%
2015-10-05 0 3.290 3.160 3.600 - - 0 0 - 1.553 1.491 1.699 - - 0 - 0.00%
2015-10-02 0 3.290 3.210 3.290 3.290 3.400 62,000 207,180 3.3416 1.553 1.515 1.553 1.553 1.605 131,365 1.5771 0.00%
2015-09-30 0 3.290 3.250 3.290 - - 0 0 - 1.553 1.534 1.553 - - 0 - 0.00%
2015-09-29 0 3.290 3.100 3.290 - - 0 0 - 1.553 1.463 1.553 - - 0 - 0.00%
2015-09-25 0 3.290 3.210 3.470 3.280 3.300 14,000 46,080 3.2914 1.553 1.515 1.638 1.548 1.557 29,663 1.5534 -0.30%
2015-09-24 0 3.300 3.100 3.600 3.100 3.600 20,000 66,920 3.3460 1.557 1.463 1.699 1.463 1.699 42,376 1.5792 0.00%
2015-09-23 0 3.300 3.130 3.300 - - 0 0 - 1.557 1.477 1.557 - - 0 - 0.00%
2015-09-22 0 3.300 3.250 3.390 3.300 3.400 62,000 205,600 3.3161 1.557 1.534 1.600 1.557 1.605 131,365 1.5651 -7.82%
2015-09-21 0 3.580 3.500 3.900 - - 0 0 - 1.690 1.652 1.841 - - 0 - 0.00%
2015-09-18 0 3.580 3.560 3.980 3.560 3.580 14,000 50,060 3.5757 1.690 1.680 1.878 1.680 1.690 29,663 1.6876 0.00%
2015-09-17 0 3.580 3.500 3.580 - - 0 0 - 1.690 1.652 1.690 - - 0 - -0.00%
2015-09-16 0 3.650 3.650 3.750 - - 0 0 - 1.690 1.690 1.736 - - 0 - 1.11%
2015-09-15 0 3.610 3.610 3.800 - - 0 0 - 1.671 1.671 1.759 - - 0 - 0.00%
2015-09-14 0 3.610 3.600 4.200 3.600 3.610 20,000 72,120 3.6060 1.671 1.666 1.944 1.666 1.671 43,204 1.6693 0.28%
2015-09-11 0 3.600 3.600 3.640 3.600 3.600 12,000 43,200 3.6000 1.666 1.666 1.685 1.666 1.666 25,923 1.6665 -1.10%
2015-09-10 0 3.640 3.450 3.640 - - 0 0 - 1.685 1.597 1.685 - - 0 - -0.27%
2015-09-09 0 3.650 3.650 3.700 3.590 3.600 24,000 86,380 3.5992 1.690 1.690 1.713 1.662 1.666 51,845 1.6661 1.39%
2015-09-08 0 3.600 3.400 3.700 - - 0 0 - 1.666 1.574 1.713 - - 0 - 0.00%
2015-09-07 0 3.600 3.500 3.600 - - 0 0 - 1.666 1.620 1.666 - - 0 - 0.00%
2015-09-04 0 3.600 3.600 4.000 3.550 3.560 10,000 35,520 3.5520 1.666 1.666 1.852 1.643 1.648 21,602 1.6443 -1.37%
2015-09-02 0 3.650 3.650 3.750 3.600 3.750 16,000 57,920 3.6200 1.690 1.690 1.736 1.666 1.736 34,564 1.6758 -2.67%
2015-09-01 0 3.750 3.750 3.900 3.650 3.650 8,000 29,200 3.6500 1.736 1.736 1.805 1.690 1.690 17,282 1.6896 -0.53%
2015-08-31 0 3.770 3.420 3.900 3.420 3.420 6,000 21,920 3.6533 1.745 1.583 1.805 1.583 1.583 12,961 1.6912 0.00%
2015-08-28 0 3.770 3.500 3.880 - - 0 0 - 1.745 1.620 1.796 - - 0 - 0.00%
2015-08-27 0 3.770 3.600 3.780 3.700 3.770 38,000 142,300 3.7447 1.745 1.666 1.750 1.713 1.745 82,089 1.7335 7.71%
2015-08-26 0 3.500 3.400 3.700 3.500 4.200 26,000 94,080 3.6185 1.620 1.574 1.713 1.620 1.944 56,166 1.6750 4.79%
2015-08-25 0 3.340 3.340 4.000 - - 0 0 - 1.546 1.546 1.852 - - 0 - 1.21%
2015-08-24 0 3.300 3.280 3.360 3.000 3.700 284,000 951,120 3.3490 1.528 1.518 1.555 1.389 1.713 613,504 1.5503 -11.29%
2015-08-21 0 3.720 3.720 3.750 3.700 3.800 62,000 232,560 3.7510 1.722 1.722 1.736 1.713 1.759 133,934 1.7364 -4.62%
2015-08-20 0 3.900 3.830 3.900 3.970 4.020 58,000 232,120 4.0021 1.805 1.773 1.805 1.838 1.861 125,293 1.8526 -4.18%
2015-08-19 0 4.070 4.070 4.200 - - 0 0 - 1.884 1.884 1.944 - - 0 - 0.00%
2015-08-18 0 4.070 4.050 4.100 4.070 4.100 54,000 221,340 4.0989 1.884 1.875 1.898 1.884 1.898 116,652 1.8974 -1.21%
2015-08-17 0 4.120 4.120 4.200 4.100 4.120 18,000 73,960 4.1089 1.907 1.907 1.944 1.898 1.907 38,884 1.9021 0.49%
2015-08-14 0 4.100 4.100 4.200 4.100 4.100 16,000 65,600 4.1000 1.898 1.898 1.944 1.898 1.898 34,564 1.8980 0.24%
2015-08-13 0 4.090 4.050 4.110 4.090 4.110 32,000 131,300 4.1031 1.893 1.875 1.903 1.893 1.903 69,127 1.8994 2.25%
2015-08-12 0 4.000 3.880 4.110 4.000 4.000 10,000 40,000 4.0000 1.852 1.796 1.903 1.852 1.852 21,602 1.8517 -2.20%
2015-08-11 0 4.090 4.000 4.280 - - 0 0 - 1.893 1.852 1.981 - - 0 - 0.00%
2015-08-10 0 4.090 4.080 4.180 4.090 4.110 60,000 246,400 4.1067 1.893 1.889 1.935 1.893 1.903 129,613 1.9010 -0.49%
2015-08-07 0 4.110 4.110 4.280 4.110 4.110 14,000 57,540 4.1100 1.903 1.903 1.981 1.903 1.903 30,243 1.9026 0.00%
2015-08-06 0 4.110 4.110 4.300 4.090 4.150 58,000 237,860 4.1010 1.903 1.903 1.991 1.893 1.921 125,293 1.8984 -4.20%
2015-08-05 0 4.290 4.200 4.300 4.290 4.300 20,000 85,900 4.2950 1.986 1.944 1.991 1.986 1.991 43,204 1.9882 -0.23%
2015-08-04 0 4.300 4.250 4.320 4.300 4.300 144,000 619,200 4.3000 1.991 1.967 2.000 1.991 1.991 311,072 1.9905 0.00%
2015-08-03 0 4.300 4.280 4.300 4.280 4.300 10,000 42,920 4.2920 1.991 1.981 1.991 1.981 1.991 21,602 1.9868 0.00%
2015-07-31 0 4.300 4.260 4.330 4.250 4.300 382,000 1,641,440 4.2970 1.991 1.972 2.004 1.967 1.991 825,206 1.9891 1.42%
2015-07-30 0 4.240 4.240 4.400 4.240 4.340 126,000 537,140 4.2630 1.963 1.963 2.037 1.963 2.009 272,188 1.9734 -2.97%
2015-07-29 0 4.370 4.350 4.380 4.000 4.400 128,000 535,740 4.1855 2.023 2.014 2.028 1.852 2.037 276,509 1.9375 9.25%
2015-07-28 0 4.000 4.000 4.300 4.000 4.100 24,000 97,200 4.0500 1.852 1.852 1.991 1.852 1.898 51,845 1.8748 -2.44%
2015-07-27 0 4.100 4.020 4.200 4.010 4.190 49,000 199,999 4.0816 1.898 1.861 1.944 1.856 1.940 105,851 1.8894 0.24%
2015-07-24 0 4.090 4.060 4.200 - - 0 0 - 1.893 1.879 1.944 - - 0 - 0.00%
2015-07-23 0 4.090 4.080 4.600 - - 0 0 - 1.893 1.889 2.129 - - 0 - 0.00%
2015-07-22 0 4.090 4.030 4.600 - - 0 0 - 1.893 1.866 2.129 - - 0 - 0.00%
2015-07-21 0 4.090 4.050 4.100 - - 0 0 - 1.893 1.875 1.898 - - 0 - 0.00%
2015-07-20 0 4.090 4.000 4.090 - - 0 0 - 1.893 1.852 1.893 - - 0 - 0.00%
2015-07-17 0 4.090 4.010 4.100 4.090 4.100 20,000 81,880 4.0940 1.893 1.856 1.898 1.893 1.898 43,204 1.8952 2.25%
2015-07-16 0 4.000 4.000 4.100 4.000 4.000 2,000 8,000 4.0000 1.852 1.852 1.898 1.852 1.852 4,320 1.8517 -0.25%
2015-07-15 0 4.010 4.010 4.500 4.000 4.010 10,000 40,020 4.0020 1.856 1.856 2.083 1.852 1.856 21,602 1.8526 -0.99%
2015-07-14 0 4.050 4.050 4.500 4.000 4.110 64,000 259,660 4.0572 1.875 1.875 2.083 1.852 1.903 138,254 1.8781 -3.57%
2015-07-13 0 4.200 4.060 4.210 3.990 4.210 186,000 760,100 4.0866 1.944 1.879 1.949 1.847 1.949 401,802 1.8917 1.94%
2015-07-10 0 4.120 4.120 4.190 3.950 4.120 34,000 137,080 4.0318 1.907 1.907 1.940 1.829 1.907 73,448 1.8664 3.00%
2015-07-09 0 4.000 3.960 4.100 3.820 4.000 100,000 394,660 3.9466 1.852 1.833 1.898 1.768 1.852 216,022 1.8269 2.83%
2015-07-08 0 3.890 3.890 3.910 3.880 4.010 602,000 2,360,760 3.9215 1.801 1.801 1.810 1.796 1.856 1,300,455 1.8153 -4.19%
2015-07-07 0 4.060 4.060 4.400 4.000 4.080 106,000 430,540 4.0617 1.879 1.879 2.037 1.852 1.889 228,984 1.8802 -0.49%
2015-07-06 0 4.080 4.080 4.250 4.080 4.300 1,500,000 6,198,800 4.1325 1.889 1.889 1.967 1.889 1.991 3,240,337 1.9130 -5.12%
2015-07-03 0 4.300 4.290 4.380 4.260 4.350 128,000 552,020 4.3127 1.991 1.986 2.028 1.972 2.014 276,509 1.9964 -3.80%
2015-07-02 0 4.470 4.380 4.480 - - 0 0 - 2.069 2.028 2.074 - - 0 - 0.00%
2015-06-30 0 4.470 4.420 4.500 4.400 4.550 58,000 256,240 4.4179 2.069 2.046 2.083 2.037 2.106 125,293 2.0451 3.00%
2015-06-29 0 4.340 4.320 4.340 4.330 4.450 1,164,000 5,058,640 4.3459 2.009 2.000 2.009 2.004 2.060 2,514,502 2.0118 -3.56%
2015-06-26 0 4.500 4.490 4.500 4.490 4.750 790,000 3,556,060 4.5013 2.083 2.078 2.083 2.078 2.199 1,706,578 2.0837 -0.22%
2015-06-25 0 4.510 4.500 4.550 4.490 4.820 402,000 1,820,580 4.5288 2.088 2.083 2.106 2.078 2.231 868,410 2.0965 -0.66%
2015-06-24 0 4.540 4.540 4.600 4.530 4.540 158,000 715,960 4.5314 2.102 2.102 2.129 2.097 2.102 341,316 2.0976 0.44%
2015-06-23 0 4.520 4.500 4.540 4.500 4.520 332,000 1,495,840 4.5055 2.092 2.083 2.102 2.083 2.092 717,195 2.0857 0.00%
2015-06-22 0 4.520 4.520 4.540 4.500 4.540 108,000 489,080 4.5285 2.092 2.092 2.102 2.083 2.102 233,304 2.0963 -0.44%
2015-06-19 0 4.540 4.500 4.590 4.490 4.700 100,000 457,540 4.5754 2.102 2.083 2.125 2.078 2.176 216,022 2.1180 2.02%
2015-06-18 0 4.450 4.450 4.500 4.410 4.500 481,000 2,140,730 4.4506 2.060 2.060 2.083 2.041 2.083 1,039,068 2.0602 -1.11%
2015-06-17 0 4.500 4.460 4.500 4.370 4.520 32,000 143,140 4.4731 2.083 2.065 2.083 2.023 2.092 69,127 2.0707 -4.86%
2015-06-16 0 4.730 4.720 4.750 4.710 4.730 316,000 1,493,660 4.7268 2.190 2.185 2.199 2.180 2.190 682,631 2.1881 0.00%
2015-06-15 0 4.730 4.700 4.750 4.730 4.740 108,000 510,940 4.7309 2.190 2.176 2.199 2.190 2.194 233,304 2.1900 0.00%
2015-06-12 0 4.730 4.700 4.790 4.700 4.730 124,000 585,420 4.7211 2.190 2.176 2.217 2.176 2.190 267,868 2.1855 1.50%
2015-06-11 0 4.660 4.650 4.700 4.660 4.660 30,000 139,800 4.6600 2.157 2.153 2.176 2.157 2.157 64,807 2.1572 0.00%
2015-06-10 0 4.660 4.660 4.770 4.660 4.660 70,000 326,200 4.6600 2.157 2.157 2.208 2.157 2.157 151,216 2.1572 0.00%
2015-06-09 0 4.660 4.650 4.690 4.590 4.800 202,000 942,960 4.6681 2.157 2.153 2.171 2.125 2.222 436,365 2.1609 -2.51%
2015-06-08 0 4.780 4.780 4.790 4.770 4.830 207,000 990,280 4.7840 2.213 2.213 2.217 2.208 2.236 447,167 2.2146 -0.42%
2015-06-05 0 4.800 4.800 4.830 4.750 4.800 538,000 2,580,220 4.7959 2.222 2.222 2.236 2.199 2.222 1,162,201 2.2201 0.00%
2015-06-04 0 4.800 4.800 4.810 4.780 4.800 520,000 2,493,840 4.7958 2.222 2.222 2.227 2.213 2.222 1,123,317 2.2201 1.05%
2015-06-03 0 4.750 4.750 4.800 4.740 4.770 293,981 1,397,430 4.7535 2.199 2.199 2.222 2.194 2.208 635,065 2.2005 -0.42%
2015-06-02 0 4.770 4.760 4.800 4.760 4.770 84,000 400,640 4.7695 2.208 2.203 2.222 2.203 2.208 181,459 2.2079 0.42%
2015-06-01 0 4.750 4.750 4.810 4.750 4.820 24,000 114,140 4.7558 2.199 2.199 2.227 2.199 2.231 51,845 2.2015 -1.04%
2015-05-29 0 4.800 4.740 4.820 4.730 4.840 62,000 295,020 4.7584 2.222 2.194 2.231 2.190 2.241 133,934 2.2027 1.05%
2015-05-28 0 4.750 4.750 4.800 4.750 4.840 118,000 564,460 4.7836 2.199 2.199 2.222 2.199 2.241 254,907 2.2144 -1.04%
2015-05-27 0 4.800 4.730 4.800 4.730 4.850 344,000 1,650,340 4.7975 2.222 2.190 2.222 2.190 2.245 743,117 2.2208 0.21%
2015-05-26 0 4.790 4.780 4.790 4.680 4.820 574,000 2,750,580 4.7920 2.217 2.213 2.217 2.166 2.231 1,239,969 2.2183 3.46%
2015-05-22 0 4.630 4.620 4.630 4.490 4.630 650,000 2,990,300 4.6005 2.143 2.139 2.143 2.078 2.143 1,404,146 2.1296 2.89%
2015-05-21 0 4.500 4.500 4.600 4.500 4.610 50,000 228,840 4.5768 2.083 2.083 2.129 2.083 2.134 108,011 2.1187 -2.81%
2015-05-20 0 4.630 4.650 4.660 4.550 4.680 164,000 761,520 4.6434 2.143 2.153 2.157 2.106 2.166 354,277 2.1495 -1.28%
2015-05-19 0 4.770 4.560 4.770 4.560 4.810 226,000 1,069,660 4.7330 2.171 2.075 2.171 2.075 2.189 496,538 2.1542 1.49%
2015-05-18 0 4.700 4.700 4.720 4.520 4.740 648,000 2,999,340 4.6286 2.139 2.139 2.148 2.057 2.157 1,423,703 2.1067 4.44%
2015-05-15 0 4.500 4.490 4.520 4.460 4.500 24,000 107,840 4.4933 2.048 2.044 2.057 2.030 2.048 52,730 2.0451 0.00%
2015-05-14 0 4.500 4.480 4.530 4.490 4.500 350,000 1,574,980 4.4999 2.048 2.039 2.062 2.044 2.048 768,976 2.0482 0.45%
2015-05-13 0 4.480 4.480 4.540 4.480 4.590 194,000 877,980 4.5257 2.039 2.039 2.066 2.039 2.089 426,232 2.0599 -0.88%
2015-05-12 0 4.520 4.510 4.560 4.430 4.620 318,000 1,444,660 4.5430 2.057 2.053 2.075 2.016 2.103 698,669 2.0677 2.73%
2015-05-11 0 4.400 4.360 4.400 4.390 4.440 386,000 1,700,320 4.4050 2.003 1.984 2.003 1.998 2.021 848,070 2.0049 0.00%
2015-05-08 0 4.400 4.360 4.400 4.340 4.440 88,000 387,600 4.4045 2.003 1.984 2.003 1.975 2.021 193,342 2.0047 2.56%
2015-05-07 0 4.290 4.290 4.320 4.240 4.340 90,000 384,180 4.2687 1.953 1.953 1.966 1.930 1.975 197,737 1.9429 -1.38%
2015-05-06 0 4.350 4.330 4.400 4.330 4.440 92,000 403,080 4.3813 1.980 1.971 2.003 1.971 2.021 202,131 1.9942 0.00%
2015-05-05 0 4.350 4.340 4.400 4.350 4.440 240,000 1,054,560 4.3940 1.980 1.975 2.003 1.980 2.021 527,297 1.9999 -0.23%
2015-05-04 0 4.360 4.320 4.360 4.230 4.450 250,000 1,085,800 4.3432 1.984 1.966 1.984 1.925 2.025 549,268 1.9768 3.32%
2015-04-30 0 4.220 4.200 4.220 4.150 4.220 474,000 1,992,100 4.2027 1.921 1.912 1.921 1.889 1.921 1,041,413 1.9129 1.69%
2015-04-29 0 4.150 4.150 4.210 4.150 4.220 162,000 677,560 4.1825 1.889 1.889 1.916 1.889 1.921 355,926 1.9037 -2.12%
2015-04-28 0 4.240 4.180 4.240 4.110 4.240 376,000 1,567,280 4.1683 1.930 1.903 1.930 1.871 1.930 826,099 1.8972 3.16%
2015-04-27 0 4.110 4.110 4.120 4.030 4.110 630,000 2,576,720 4.0900 1.871 1.871 1.875 1.834 1.871 1,384,156 1.8616 2.75%
2015-04-24 0 4.000 3.980 4.020 4.000 4.040 296,000 1,187,160 4.0107 1.821 1.812 1.830 1.821 1.839 650,334 1.8255 0.00%
2015-04-23 0 4.000 4.000 4.050 4.000 4.040 206,000 829,220 4.0253 1.821 1.821 1.843 1.821 1.839 452,597 1.8321 -0.99%
2015-04-22 0 4.040 4.040 4.050 4.000 4.070 298,000 1,205,480 4.0452 1.839 1.839 1.843 1.821 1.852 654,728 1.8412 1.51%
2015-04-21 0 3.980 3.980 4.040 3.950 4.030 592,000 2,358,460 3.9839 1.812 1.812 1.839 1.798 1.834 1,300,667 1.8133 -1.49%
2015-04-20 0 4.040 4.020 4.040 4.000 4.070 300,000 1,210,500 4.0350 1.839 1.830 1.839 1.821 1.852 659,122 1.8365 -0.74%
2015-04-17 0 4.070 4.070 4.080 4.050 4.100 200,000 815,920 4.0796 1.852 1.852 1.857 1.843 1.866 439,415 1.8568 0.00%
2015-04-16 0 4.070 4.070 4.100 4.020 4.140 492,000 2,008,420 4.0822 1.852 1.852 1.866 1.830 1.884 1,080,960 1.8580 1.75%
2015-04-15 0 4.000 3.980 4.000 3.950 4.110 438,000 1,740,600 3.9740 1.821 1.812 1.821 1.798 1.871 962,318 1.8088 -1.72%
2015-04-14 0 4.070 4.040 4.110 4.040 4.120 122,000 496,020 4.0657 1.852 1.839 1.871 1.839 1.875 268,043 1.8505 -1.21%
2015-04-13 0 4.120 4.120 4.130 3.990 4.160 1,292,400 5,317,568 4.1145 1.875 1.875 1.880 1.816 1.893 2,839,497 1.8727 4.04%
2015-04-10 0 3.960 3.960 4.000 3.940 4.030 612,000 2,439,260 3.9857 1.802 1.802 1.821 1.793 1.834 1,344,609 1.8141 -0.75%
2015-04-09 0 3.990 3.990 4.080 3.900 4.040 526,000 2,088,460 3.9705 1.816 1.816 1.857 1.775 1.839 1,155,660 1.8072 2.05%
2015-04-08 0 3.910 3.880 3.910 3.820 3.980 338,000 1,300,680 3.8482 1.780 1.766 1.780 1.739 1.812 742,611 1.7515 3.17%
2015-04-02 0 3.790 3.750 3.790 - - 0 0 - 1.725 1.707 1.725 - - 0 - 0.00%
2015-04-01 0 3.790 3.720 3.790 3.790 3.800 46,000 174,740 3.7987 1.725 1.693 1.725 1.725 1.730 101,065 1.7290 1.07%
2015-03-31 0 3.750 3.750 3.760 3.720 3.760 58,000 216,980 3.7410 1.707 1.707 1.711 1.693 1.711 127,430 1.7027 -0.27%
2015-03-30 0 3.760 3.760 3.850 3.760 3.760 8,150 30,597 3.7542 1.711 1.711 1.752 1.711 1.711 17,906 1.7087 0.27%
2015-03-27 0 3.750 3.670 3.750 3.750 3.750 4,000 15,000 3.7500 1.707 1.670 1.707 1.707 1.707 8,788 1.7068 -1.32%
2015-03-26 0 3.800 3.720 3.800 3.720 3.840 22,000 83,320 3.7873 1.730 1.693 1.730 1.693 1.748 48,336 1.7238 0.00%
2015-03-25 0 3.800 3.800 3.830 3.760 3.800 198,000 752,200 3.7990 1.730 1.730 1.743 1.711 1.730 435,020 1.7291 1.06%
2015-03-24 0 3.760 3.750 3.820 3.750 3.800 106,000 400,960 3.7826 1.711 1.707 1.739 1.707 1.730 232,890 1.7217 -1.05%
2015-03-23 0 3.800 3.800 3.920 3.800 3.810 12,000 45,700 3.8083 1.730 1.730 1.784 1.730 1.734 26,365 1.7334 0.00%
2015-03-20 0 3.800 3.800 3.860 3.780 3.860 6,000 22,840 3.8067 1.730 1.730 1.757 1.720 1.757 13,182 1.7326 -0.52%
2015-03-19 0 3.820 3.770 3.870 3.730 3.820 450,000 1,689,820 3.7552 1.739 1.716 1.761 1.698 1.739 988,683 1.7092 2.14%
2015-03-18 0 3.740 3.730 3.780 3.740 3.740 6,000 22,440 3.7400 1.702 1.698 1.720 1.702 1.702 13,182 1.7023 0.00%
2015-03-17 0 3.740 3.740 3.830 3.670 3.750 52,000 193,060 3.7127 1.702 1.702 1.743 1.670 1.707 114,248 1.6898 -1.06%
2015-03-16 0 3.780 3.780 3.990 3.720 3.850 246,000 920,400 3.7415 1.720 1.720 1.816 1.693 1.752 540,480 1.7029 0.80%
2015-03-13 0 3.750 3.610 3.760 3.610 3.760 24,000 89,160 3.7150 1.707 1.643 1.711 1.643 1.711 52,730 1.6909 3.88%
2015-03-12 0 3.610 3.610 3.850 3.500 3.730 90,000 324,800 3.6089 1.643 1.643 1.752 1.593 1.698 197,737 1.6426 -2.96%
2015-03-11 0 3.720 3.720 3.750 - - 0 0 - 1.693 1.693 1.707 - - 0 - 0.54%
2015-03-10 0 3.700 3.700 3.730 3.700 3.740 40,000 148,680 3.7170 1.684 1.684 1.698 1.684 1.702 87,883 1.6918 -1.07%
2015-03-09 0 3.740 3.740 3.800 3.700 3.800 236,000 885,360 3.7515 1.702 1.702 1.730 1.684 1.730 518,509 1.7075 -1.32%
2015-03-06 0 3.790 3.790 3.800 3.790 3.800 190,000 721,940 3.7997 1.725 1.725 1.730 1.725 1.730 417,444 1.7294 -0.26%
2015-03-05 0 3.800 3.760 3.830 3.800 3.830 54,000 206,640 3.8267 1.730 1.711 1.743 1.730 1.743 118,642 1.7417 -0.78%
2015-03-04 0 3.830 3.830 3.880 3.780 3.830 40,000 153,100 3.8275 1.743 1.743 1.766 1.720 1.743 87,883 1.7421 0.00%
2015-03-03 0 3.830 3.830 3.890 3.800 3.890 102,000 391,340 3.8367 1.743 1.743 1.771 1.730 1.771 224,101 1.7463 -0.26%
2015-03-02 0 3.840 3.840 3.860 3.840 3.840 10,000 38,400 3.8400 1.748 1.748 1.757 1.748 1.748 21,971 1.7478 0.00%
2015-02-27 0 3.840 3.840 3.860 3.830 3.860 44,000 169,060 3.8423 1.748 1.748 1.757 1.743 1.757 96,671 1.7488 0.52%
2015-02-26 0 3.820 3.820 3.860 3.820 3.900 129,600 499,120 3.8512 1.739 1.739 1.757 1.739 1.775 284,741 1.7529 -0.78%
2015-02-25 0 3.850 3.850 3.950 3.850 3.900 26,000 101,280 3.8954 1.752 1.752 1.798 1.752 1.775 57,124 1.7730 -1.03%
2015-02-24 0 3.890 3.850 3.990 3.890 3.890 10,000 38,900 3.8900 1.771 1.752 1.816 1.771 1.771 21,971 1.7705 0.00%
2015-02-23 0 3.890 3.890 3.970 3.850 3.850 4,000 15,400 3.8500 1.771 1.771 1.807 1.752 1.752 8,788 1.7523 -1.27%
2015-02-18 0 3.940 3.900 3.980 - - 0 0 - 1.793 1.775 1.812 - - 0 - 0.00%
2015-02-17 0 3.940 3.940 3.950 3.830 3.950 82,000 318,360 3.8824 1.793 1.793 1.798 1.743 1.798 180,160 1.7671 1.55%
2015-02-16 0 3.880 3.880 4.000 3.850 4.000 138,000 537,720 3.8965 1.766 1.766 1.821 1.752 1.821 303,196 1.7735 -1.52%
2015-02-13 0 3.940 3.940 3.970 3.940 3.980 42,000 166,380 3.9614 1.793 1.793 1.807 1.793 1.812 92,277 1.8030 -1.75%
2015-02-12 0 4.010 4.030 4.140 3.970 4.170 24,000 98,100 4.0875 1.825 1.834 1.884 1.807 1.898 52,730 1.8604 0.25%
2015-02-11 0 4.000 3.960 4.050 3.940 4.000 16,000 63,280 3.9550 1.821 1.802 1.843 1.793 1.821 35,153 1.8001 -1.23%
2015-02-10 0 4.050 4.030 4.050 4.030 4.050 142,000 574,580 4.0463 1.843 1.834 1.843 1.834 1.843 311,984 1.8417 -1.46%
2015-02-09 0 4.110 4.050 4.120 - - 0 0 - 1.871 1.843 1.875 - - 0 - 0.00%
2015-02-06 0 4.110 4.110 4.190 4.060 4.090 26,000 105,980 4.0762 1.871 1.871 1.907 1.848 1.862 57,124 1.8553 0.00%
2015-02-05 0 4.110 4.090 4.190 4.090 4.110 42,000 172,200 4.1000 1.871 1.862 1.907 1.862 1.871 92,277 1.8661 -0.72%
2015-02-04 0 4.140 4.120 4.140 4.140 4.140 8,000 33,120 4.1400 1.884 1.875 1.884 1.884 1.884 17,577 1.8843 -2.13%
2015-02-03 0 4.230 4.130 4.300 4.210 4.230 34,000 143,540 4.2218 1.925 1.880 1.957 1.916 1.925 74,700 1.9215 2.67%
2015-02-02 0 4.120 4.100 4.230 4.060 4.210 20,000 83,660 4.1830 1.875 1.866 1.925 1.848 1.916 43,941 1.9039 -0.48%
2015-01-30 0 4.140 4.140 4.190 4.050 4.050 12,000 49,100 4.0917 1.884 1.884 1.907 1.843 1.843 26,365 1.8623 0.98%
2015-01-29 0 4.100 4.100 4.250 4.100 4.150 32,000 132,580 4.1431 1.866 1.866 1.934 1.866 1.889 70,306 1.8857 -2.15%
2015-01-28 0 4.190 4.160 4.260 4.100 4.200 154,000 634,920 4.1229 1.907 1.893 1.939 1.866 1.912 338,349 1.8765 -2.56%
2015-01-27 0 4.300 4.250 4.300 4.250 4.300 136,000 582,300 4.2816 1.957 1.934 1.957 1.934 1.957 298,802 1.9488 2.38%
2015-01-26 0 4.200 4.200 4.210 4.200 4.200 6,000 25,200 4.2000 1.912 1.912 1.916 1.912 1.912 13,182 1.9116 -2.33%
2015-01-23 0 4.300 4.270 4.300 4.300 4.320 28,000 120,640 4.3086 1.957 1.943 1.957 1.957 1.966 61,518 1.9611 -0.69%
2015-01-22 0 4.330 4.330 4.360 4.320 4.500 80,000 349,320 4.3665 1.971 1.971 1.984 1.966 2.048 175,766 1.9874 -2.26%
2015-01-21 0 4.430 4.430 4.500 - - 0 0 - 2.016 2.016 2.048 - - 0 - 0.23%
2015-01-20 0 4.420 4.400 4.560 4.410 4.420 10,000 44,120 4.4120 2.012 2.003 2.075 2.007 2.012 21,971 2.0081 0.23%
2015-01-19 0 4.410 4.400 4.580 4.310 4.450 74,000 329,720 4.4557 2.007 2.003 2.085 1.962 2.025 162,583 2.0280 -3.29%
2015-01-16 0 4.560 4.550 4.580 4.510 4.600 1,376,000 6,306,320 4.5831 2.075 2.071 2.085 2.053 2.094 3,023,172 2.0860 -0.65%
2015-01-15 0 4.590 4.590 4.650 4.590 4.600 284,000 1,306,360 4.5999 2.089 2.089 2.116 2.089 2.094 623,969 2.0936 -0.65%
2015-01-14 0 4.620 4.600 4.630 4.600 4.650 656,000 3,037,700 4.6306 2.103 2.094 2.107 2.094 2.116 1,441,280 2.1076 0.43%
2015-01-13 0 4.600 4.600 4.700 4.500 4.620 310,000 1,425,820 4.5994 2.094 2.094 2.139 2.048 2.103 681,093 2.0934 0.00%
2015-01-12 0 4.600 4.580 4.660 4.580 4.600 6,000 27,520 4.5867 2.094 2.085 2.121 2.085 2.094 13,182 2.0876 -1.08%
2015-01-09 0 4.650 4.630 4.660 4.560 4.650 38,000 175,860 4.6279 2.116 2.107 2.121 2.075 2.116 83,489 2.1064 1.09%
2015-01-08 0 4.600 4.580 4.650 4.540 4.600 98,000 449,980 4.5916 2.094 2.085 2.116 2.066 2.094 215,313 2.0899 0.44%
2015-01-07 0 4.580 4.560 4.680 4.570 4.580 4,000 18,300 4.5750 2.085 2.075 2.130 2.080 2.085 8,788 2.0823 0.44%
2015-01-06 0 4.560 4.530 4.610 4.560 4.670 30,000 137,760 4.5920 2.075 2.062 2.098 2.075 2.126 65,912 2.0901 -1.30%
2015-01-05 0 4.620 4.620 4.690 4.600 4.640 66,000 304,120 4.6079 2.103 2.103 2.135 2.094 2.112 145,007 2.0973 0.43%
2015-01-02 0 4.600 4.600 4.610 4.600 4.640 26,000 119,760 4.6062 2.094 2.094 2.098 2.094 2.112 57,124 2.0965 -1.29%
2014-12-31 0 4.660 4.600 4.730 4.600 4.660 110,000 506,240 4.6022 2.121 2.094 2.153 2.094 2.121 241,678 2.0947 1.53%
2014-12-30 0 4.590 4.590 4.600 4.560 4.600 282,000 1,292,320 4.5827 2.089 2.089 2.094 2.075 2.094 619,575 2.0858 -0.65%
2014-12-29 0 4.620 4.620 4.640 4.580 4.620 142,000 653,260 4.6004 2.103 2.103 2.112 2.085 2.103 311,984 2.0939 -1.70%
2014-12-24 0 4.700 4.600 4.700 4.500 4.700 32,000 144,740 4.5231 2.139 2.094 2.139 2.048 2.139 70,306 2.0587 4.21%
2014-12-23 0 4.510 4.510 4.680 4.390 4.570 90,000 404,580 4.4953 2.053 2.053 2.130 1.998 2.080 197,737 2.0461 -1.53%
2014-12-22 0 4.580 4.520 4.660 4.510 4.620 774,000 3,571,680 4.6146 2.085 2.057 2.121 2.053 2.103 1,700,534 2.1003 -0.87%
2014-12-19 0 4.620 4.520 4.630 4.500 4.660 70,000 324,280 4.6326 2.103 2.057 2.107 2.048 2.121 153,795 2.1085 -0.86%
2014-12-18 0 4.660 4.650 4.660 4.560 4.690 534,000 2,489,660 4.6623 2.121 2.116 2.121 2.075 2.135 1,173,237 2.1220 0.00%
2014-12-17 0 4.660 4.580 4.670 4.550 4.680 180,000 828,980 4.6054 2.121 2.085 2.126 2.071 2.130 395,473 2.0962 -0.64%
2014-12-16 0 4.690 4.690 4.700 4.600 4.690 44,000 205,800 4.6773 2.135 2.135 2.139 2.094 2.135 96,671 2.1289 -0.21%
2014-12-15 0 4.700 4.500 4.700 4.640 4.640 2,000 9,280 4.6400 2.139 2.048 2.139 2.112 2.112 4,394 2.1119 0.00%
2014-12-12 0 4.700 4.700 4.710 4.690 4.700 52,000 244,120 4.6946 2.139 2.139 2.144 2.135 2.139 114,248 2.1368 0.00%
2014-12-11 0 4.700 4.700 4.750 4.700 4.720 76,000 357,480 4.7037 2.139 2.139 2.162 2.139 2.148 166,978 2.1409 -0.84%
2014-12-10 0 4.740 4.740 4.760 4.720 4.760 266,000 1,263,480 4.7499 2.157 2.157 2.167 2.148 2.167 584,421 2.1619 -0.42%
2014-12-09 0 4.760 4.710 4.760 4.710 4.800 1,056,000 5,026,720 4.7602 2.167 2.144 2.167 2.144 2.185 2,320,109 2.1666 1.28%
2014-12-08 0 4.700 4.690 4.710 4.680 4.710 456,000 2,143,820 4.7014 2.139 2.135 2.144 2.130 2.144 1,001,865 2.1398 -0.42%
2014-12-05 0 4.720 4.720 4.740 4.670 4.770 88,000 415,860 4.7257 2.148 2.148 2.157 2.126 2.171 193,342 2.1509 1.94%
2014-12-04 0 4.630 4.620 4.700 4.590 4.710 262,000 1,212,140 4.6265 2.107 2.103 2.139 2.089 2.144 575,633 2.1058 -3.54%
2014-12-03 0 4.800 4.780 4.800 - - 0 0 - 2.185 2.176 2.185 - - 0 - -0.62%
2014-12-02 0 4.830 4.730 4.850 4.630 4.850 116,000 542,460 4.6764 2.198 2.153 2.207 2.107 2.207 254,860 2.1285 4.55%
2014-12-01 0 4.620 4.620 4.670 4.520 4.770 74,000 346,460 4.6819 2.103 2.103 2.126 2.057 2.171 162,583 2.1310 -3.14%
2014-11-28 0 4.770 4.750 4.790 4.770 4.770 8,000 38,160 4.7700 2.171 2.162 2.180 2.171 2.171 17,577 2.1711 0.00%
2014-11-27 0 4.770 4.770 4.840 4.760 4.800 208,000 992,020 4.7693 2.171 2.171 2.203 2.167 2.185 456,991 2.1708 -1.65%
2014-11-26 0 4.850 4.770 4.850 4.760 4.900 100,000 483,940 4.8394 2.207 2.171 2.207 2.167 2.230 219,707 2.2027 -1.02%
2014-11-25 0 4.900 4.780 4.900 4.760 4.900 410,000 1,964,680 4.7919 2.230 2.176 2.230 2.167 2.230 900,800 2.1810 2.73%
2014-11-24 0 4.770 4.740 4.770 4.730 4.820 316,000 1,504,780 4.7620 2.171 2.157 2.171 2.153 2.194 694,275 2.1674 0.85%
2014-11-21 0 4.730 4.730 4.750 4.730 4.770 92,000 436,880 4.7487 2.153 2.153 2.162 2.153 2.171 202,131 2.1614 -0.21%
2014-11-20 0 4.740 4.720 4.740 4.720 4.740 68,000 321,280 4.7247 2.157 2.148 2.157 2.148 2.157 149,401 2.1505 -0.21%
2014-11-19 0 4.750 4.680 4.750 4.640 4.760 242,000 1,134,440 4.6878 2.162 2.130 2.162 2.112 2.167 531,692 2.1336 1.28%
2014-11-18 0 4.690 4.650 4.700 4.650 4.690 78,000 363,080 4.6549 2.135 2.116 2.139 2.116 2.135 171,372 2.1187 0.43%
2014-11-17 0 4.670 4.670 4.700 4.670 4.730 54,000 253,620 4.6967 2.126 2.126 2.139 2.126 2.153 118,642 2.1377 -2.51%
2014-11-14 0 4.790 4.760 4.790 - - 0 0 - 2.180 2.167 2.180 - - 0 - -0.21%
2014-11-13 0 4.800 4.760 4.810 4.700 4.800 602,000 2,858,080 4.7476 2.185 2.167 2.189 2.139 2.185 1,322,638 2.1609 0.84%
2014-11-12 0 4.760 4.740 4.780 4.740 4.800 148,000 705,620 4.7677 2.167 2.157 2.176 2.157 2.185 325,167 2.1700 -0.83%
2014-11-11 0 4.800 4.800 4.810 4.780 4.950 176,000 858,820 4.8797 2.185 2.185 2.189 2.176 2.253 386,685 2.2210 -0.21%
2014-11-10 0 4.810 4.780 4.820 4.770 4.890 56,000 268,260 4.7904 2.189 2.176 2.194 2.171 2.226 123,036 2.1803 -0.21%
2014-11-07 0 4.820 4.820 4.840 4.770 4.810 36,000 172,980 4.8050 2.194 2.194 2.203 2.171 2.189 79,095 2.1870 0.84%
2014-11-06 0 4.780 4.770 4.780 4.770 4.820 94,000 448,920 4.7757 2.176 2.171 2.176 2.171 2.194 206,525 2.1737 -1.04%
2014-11-05 0 4.830 4.770 4.880 4.830 4.880 28,000 135,800 4.8500 2.198 2.171 2.221 2.198 2.221 61,518 2.2075 -1.02%
2014-11-04 0 4.880 4.860 4.880 4.800 4.900 110,000 538,260 4.8933 2.221 2.212 2.221 2.185 2.230 241,678 2.2272 1.04%
2014-11-03 0 4.830 4.750 4.830 4.830 4.850 210,000 1,018,380 4.8494 2.198 2.162 2.198 2.198 2.207 461,385 2.2072 -0.41%
2014-10-31 0 4.850 4.850 4.860 4.820 4.870 34,000 164,580 4.8406 2.207 2.207 2.212 2.194 2.217 74,700 2.2032 0.21%
2014-10-30 0 4.840 4.840 4.900 4.830 4.840 46,500 224,680 4.8318 2.203 2.203 2.230 2.198 2.203 102,164 2.1992 0.21%
2014-10-29 0 4.830 4.830 4.840 4.830 4.860 74,000 358,560 4.8454 2.198 2.198 2.203 2.198 2.212 162,583 2.2054 0.00%
2014-10-28 0 4.830 4.800 4.890 4.770 4.880 124,000 594,200 4.7919 2.198 2.185 2.226 2.171 2.221 272,437 2.1811 0.84%
2014-10-27 0 4.790 4.780 4.860 4.780 4.900 32,000 154,320 4.8225 2.180 2.176 2.212 2.176 2.230 70,306 2.1950 -1.84%
2014-10-24 0 4.880 4.850 4.880 4.840 4.890 90,746 441,443 4.8646 2.221 2.207 2.221 2.203 2.226 199,376 2.2141 1.88%
2014-10-23 0 4.790 4.790 4.800 4.790 4.850 258,000 1,244,060 4.8219 2.180 2.180 2.185 2.180 2.207 566,845 2.1947 -1.44%
2014-10-22 0 4.860 4.860 4.890 4.860 4.900 554,000 2,713,880 4.8987 2.212 2.212 2.226 2.212 2.230 1,217,178 2.2296 0.00%
2014-10-21 0 4.860 4.810 4.870 4.820 4.910 720,000 3,494,760 4.8538 2.212 2.189 2.217 2.194 2.235 1,581,892 2.2092 0.00%
2014-10-20 0 4.860 4.810 4.860 4.800 4.860 1,316,000 6,370,780 4.8410 2.212 2.189 2.212 2.185 2.212 2,891,348 2.2034 2.10%
2014-10-17 0 4.760 4.730 4.770 4.750 4.780 66,000 314,600 4.7667 2.167 2.153 2.171 2.162 2.176 145,007 2.1696 0.63%
2014-10-16 0 4.730 4.720 4.740 4.700 4.740 66,000 310,480 4.7042 2.153 2.148 2.157 2.139 2.157 145,007 2.1411 0.21%
2014-10-15 0 4.720 4.730 4.770 4.690 4.800 118,000 556,360 4.7149 2.148 2.153 2.171 2.135 2.185 259,255 2.1460 -0.63%
2014-10-14 0 4.750 4.750 4.800 4.750 4.770 48,000 228,260 4.7554 2.162 2.162 2.185 2.162 2.171 105,459 2.1644 -1.04%
2014-10-13 0 4.800 4.770 4.800 4.770 4.840 104,000 499,740 4.8052 2.185 2.171 2.185 2.171 2.203 228,496 2.1871 0.00%
2014-10-10 0 4.800 4.790 4.800 4.770 4.840 170,000 813,720 4.7866 2.185 2.180 2.185 2.171 2.203 373,502 2.1786 0.00%
2014-10-09 0 4.800 4.800 4.850 4.800 4.880 46,000 221,880 4.8235 2.185 2.185 2.207 2.185 2.221 101,065 2.1954 -0.21%
2014-10-08 0 4.810 4.770 4.810 4.770 4.810 208,000 998,420 4.8001 2.189 2.171 2.189 2.171 2.189 456,991 2.1848 0.00%
2014-10-07 0 4.810 4.790 4.810 4.740 4.840 578,000 2,776,120 4.8030 2.189 2.180 2.189 2.157 2.203 1,269,908 2.1861 1.48%
2014-10-06 0 4.740 4.740 4.780 4.740 4.850 76,000 360,920 4.7489 2.157 2.157 2.176 2.157 2.207 166,978 2.1615 -0.21%
2014-10-03 0 4.750 4.720 4.780 4.420 4.750 596,000 2,730,060 4.5806 2.162 2.148 2.176 2.012 2.162 1,309,455 2.0849 2.81%
2014-09-30 0 4.620 4.640 4.660 4.590 4.720 188,000 867,160 4.6126 2.103 2.112 2.121 2.089 2.148 413,050 2.0994 -0.22%
2014-09-29 0 4.630 4.620 4.680 4.620 4.720 226,000 1,052,860 4.6587 2.107 2.103 2.130 2.103 2.148 496,538 2.1204 -3.54%
2014-09-26 0 4.800 4.770 4.800 4.700 4.860 46,000 218,380 4.7474 2.185 2.171 2.185 2.139 2.212 101,065 2.1608 0.84%
2014-09-25 0 4.760 4.760 4.800 4.760 4.800 164,000 781,700 4.7665 2.167 2.167 2.185 2.167 2.185 360,320 2.1695 -0.83%
2014-09-24 0 4.800 4.770 4.800 4.740 4.800 198,000 946,360 4.7796 2.185 2.171 2.185 2.157 2.185 435,020 2.1754 0.63%
2014-09-23 0 4.770 4.770 4.780 4.750 4.840 66,000 315,000 4.7727 2.171 2.171 2.176 2.162 2.203 145,007 2.1723 0.42%
2014-09-22 0 4.750 4.730 4.750 4.730 4.790 294,000 1,396,360 4.7495 2.162 2.153 2.162 2.153 2.180 645,939 2.1618 -1.04%
2014-09-19 0 4.800 4.770 4.800 4.770 4.820 52,000 248,820 4.7850 2.185 2.171 2.185 2.171 2.194 114,248 2.1779 0.63%
2014-09-18 0 4.770 4.770 4.800 4.760 4.800 156,000 746,960 4.7882 2.171 2.171 2.185 2.167 2.185 342,743 2.1794 -0.63%
2014-09-17 0 4.800 4.770 4.800 4.760 4.800 136,000 649,860 4.7784 2.185 2.171 2.185 2.167 2.185 298,802 2.1749 1.05%
2014-09-16 0 4.750 4.710 4.750 4.700 4.750 46,000 217,620 4.7309 2.162 2.144 2.162 2.139 2.162 101,065 2.1533 1.06%
2014-09-15 0 4.700 4.690 4.750 4.580 4.750 88,000 413,220 4.6957 2.139 2.135 2.162 2.085 2.162 193,342 2.1372 -0.21%
2014-09-12 0 4.710 4.710 4.750 4.700 4.750 50,000 235,200 4.7040 2.144 2.144 2.162 2.139 2.162 109,854 2.1410 -0.63%
2014-09-11 0 4.740 4.700 4.740 4.720 4.760 106,000 502,300 4.7387 2.157 2.139 2.157 2.148 2.167 232,890 2.1568 0.00%
2014-09-10 0 4.740 4.690 4.750 4.630 4.750 142,000 666,260 4.6920 2.157 2.135 2.162 2.107 2.162 311,984 2.1356 -0.42%
2014-09-08 0 4.760 4.720 4.770 4.700 4.760 102,000 483,000 4.7353 2.167 2.148 2.171 2.139 2.167 224,101 2.1553 -0.42%
2014-09-05 0 4.780 4.770 4.790 4.770 4.780 120,000 573,140 4.7762 2.176 2.171 2.180 2.171 2.176 263,649 2.1739 -0.42%
2014-09-04 0 4.800 4.770 4.800 4.770 4.820 110,100 525,852 4.7761 2.185 2.171 2.185 2.171 2.194 241,898 2.1739 0.00%
2014-09-03 0 4.800 4.770 4.800 4.710 4.810 301,000 1,435,390 4.7687 2.185 2.171 2.185 2.144 2.189 661,319 2.1705 1.48%
2014-09-02 0 4.730 4.700 4.750 4.690 4.730 102,000 480,220 4.7080 2.153 2.139 2.162 2.135 2.153 224,101 2.1429 0.21%
2014-09-01 0 4.720 4.710 4.720 4.690 4.770 278,000 1,312,420 4.7209 2.148 2.144 2.148 2.135 2.171 610,786 2.1487 -1.67%
2014-08-29 0 4.800 4.800 4.830 4.790 4.830 132,000 633,880 4.8021 2.185 2.185 2.198 2.180 2.198 290,014 2.1857 -0.62%
2014-08-28 0 4.830 4.830 4.840 4.830 4.850 637,200 3,078,832 4.8318 2.198 2.198 2.203 2.198 2.207 1,399,975 2.1992 0.00%
2014-08-27 0 4.830 4.820 4.830 4.810 4.850 300,000 1,448,940 4.8298 2.198 2.194 2.198 2.189 2.207 659,122 2.1983 -0.62%
2014-08-26 0 4.860 4.850 4.860 4.850 4.950 282,000 1,372,260 4.8662 2.212 2.207 2.212 2.207 2.253 619,575 2.2148 0.21%
2014-08-25 0 4.850 4.850 4.890 4.850 4.940 172,746 840,808 4.8673 2.207 2.207 2.226 2.207 2.248 379,536 2.2154 -1.22%
2014-08-22 0 4.910 4.910 4.950 4.760 4.900 508,000 2,459,880 4.8423 2.235 2.235 2.253 2.167 2.230 1,116,113 2.2040 1.03%
2014-08-21 0 4.860 4.860 4.880 4.850 4.900 88,000 427,340 4.8561 2.212 2.212 2.221 2.207 2.230 193,342 2.2103 -0.61%
2014-08-20 0 4.890 4.850 4.890 4.850 4.910 434,000 2,108,520 4.8583 2.226 2.207 2.226 2.207 2.235 953,530 2.2113 0.41%
2014-08-19 0 4.870 4.860 4.890 4.860 5.000 233,400 1,143,770 4.9005 2.217 2.212 2.226 2.212 2.276 512,797 2.2305 -1.81%
2014-08-18 0 4.960 4.930 4.970 4.800 4.980 1,350,000 6,658,680 4.9324 2.258 2.244 2.262 2.185 2.267 2,966,048 2.2450 3.77%
2014-08-15 0 4.780 4.760 4.800 4.570 4.880 1,248,000 5,859,580 4.6952 2.176 2.167 2.185 2.080 2.221 2,741,947 2.1370 5.05%
2014-08-14 0 4.550 4.540 4.550 4.500 4.560 418,000 1,892,300 4.5270 2.071 2.066 2.071 2.048 2.075 918,376 2.0605 0.22%
2014-08-13 0 4.540 4.530 4.550 4.380 4.550 636,000 2,860,600 4.4978 2.066 2.062 2.071 1.994 2.071 1,397,338 2.0472 1.34%
2014-08-12 0 4.550 4.560 4.570 4.500 4.560 618,000 2,805,160 4.5391 2.039 2.044 2.048 2.017 2.044 1,379,007 2.0342 0.89%
2014-08-11 0 4.510 4.500 4.540 4.480 4.540 136,000 615,820 4.5281 2.021 2.017 2.035 2.008 2.035 303,471 2.0293 0.67%
2014-08-08 0 4.480 4.480 4.530 4.460 4.600 202,000 906,600 4.4881 2.008 2.008 2.030 1.999 2.061 450,743 2.0113 -0.44%
2014-08-07 0 4.500 4.490 4.500 4.470 4.520 554,000 2,492,980 4.5000 2.017 2.012 2.017 2.003 2.026 1,236,197 2.0167 0.67%
2014-08-06 0 4.470 4.470 4.480 4.270 4.660 1,192,000 5,257,820 4.4109 2.003 2.003 2.008 1.914 2.088 2,659,831 1.9767 4.93%
2014-08-05 0 4.260 4.260 4.280 4.190 4.290 212,000 902,980 4.2593 1.909 1.909 1.918 1.878 1.923 473,057 1.9088 1.67%
2014-08-04 0 4.190 4.190 4.230 4.140 4.230 198,000 831,680 4.2004 1.878 1.878 1.896 1.855 1.896 441,818 1.8824 -0.95%
2014-08-01 0 4.230 4.220 4.260 4.190 4.240 92,000 387,520 4.2122 1.896 1.891 1.909 1.878 1.900 205,289 1.8877 -0.70%
2014-07-31 0 4.260 4.240 4.270 4.100 4.270 214,000 898,580 4.1990 1.909 1.900 1.914 1.837 1.914 477,520 1.8818 0.47%
2014-07-30 0 4.240 4.200 4.240 4.170 4.270 268,000 1,126,060 4.2017 1.900 1.882 1.900 1.869 1.914 598,016 1.8830 1.68%
2014-07-29 0 4.170 4.170 4.260 4.110 4.270 340,000 1,417,020 4.1677 1.869 1.869 1.909 1.842 1.914 758,677 1.8678 -1.18%
2014-07-28 0 4.220 4.210 4.260 4.150 4.220 330,000 1,384,380 4.1951 1.891 1.887 1.909 1.860 1.891 736,363 1.8800 2.43%
2014-07-25 0 4.120 4.120 4.150 4.050 4.180 472,380 1,946,891 4.1215 1.846 1.846 1.860 1.815 1.873 1,054,070 1.8470 -1.90%
2014-07-24 0 4.200 4.200 4.240 4.180 4.240 1,016,000 4,275,310 4.2080 1.882 1.882 1.900 1.873 1.900 2,267,105 1.8858 0.48%
2014-07-23 0 4.180 4.190 4.200 4.010 4.190 892,000 3,685,020 4.1312 1.873 1.878 1.882 1.797 1.878 1,990,411 1.8514 1.95%
2014-07-22 0 4.100 4.060 4.170 4.000 4.100 520,000 2,116,740 4.0707 1.837 1.819 1.869 1.793 1.837 1,160,329 1.8243 1.99%
2014-07-21 0 4.020 4.020 4.040 4.000 4.030 230,000 922,620 4.0114 1.802 1.802 1.811 1.793 1.806 513,222 1.7977 -0.25%
2014-07-18 0 4.030 4.030 4.050 3.990 4.030 208,000 832,040 4.0002 1.806 1.806 1.815 1.788 1.806 464,132 1.7927 0.50%
2014-07-17 0 4.010 4.000 4.040 4.010 4.050 251,557 1,015,265 4.0359 1.797 1.793 1.811 1.797 1.815 561,325 1.8087 0.00%
2014-07-16 0 4.010 3.970 4.010 3.950 4.010 482,000 1,920,880 3.9852 1.797 1.779 1.797 1.770 1.797 1,075,536 1.7860 1.78%
2014-07-15 0 3.940 3.890 3.940 3.830 3.950 268,000 1,045,760 3.9021 1.766 1.743 1.766 1.716 1.770 598,016 1.7487 0.51%
2014-07-14 0 3.920 3.820 3.920 3.820 3.920 58,000 223,140 3.8472 1.757 1.712 1.757 1.712 1.757 129,421 1.7241 2.62%
2014-07-11 0 3.820 3.820 3.840 3.810 3.810 12,000 45,720 3.8100 1.712 1.712 1.721 1.707 1.707 26,777 1.7074 0.53%
2014-07-10 0 3.800 3.800 3.950 3.800 3.800 6,000 22,800 3.8000 1.703 1.703 1.770 1.703 1.703 13,388 1.7030 0.00%
2014-07-09 0 3.800 3.730 3.800 3.800 3.800 6,000 22,800 3.8000 1.703 1.672 1.703 1.703 1.703 13,388 1.7030 -0.78%
2014-07-08 0 3.830 3.830 3.920 3.830 3.890 60,000 230,580 3.8430 1.716 1.716 1.757 1.716 1.743 133,884 1.7222 -1.29%
2014-07-07 0 3.880 3.880 3.910 3.880 3.880 758,000 2,941,040 3.8800 1.739 1.739 1.752 1.739 1.739 1,691,403 1.7388 -1.52%
2014-07-04 0 3.940 3.940 3.960 3.940 3.950 48,000 189,520 3.9483 1.766 1.766 1.775 1.766 1.770 107,107 1.7694 -0.25%
2014-07-03 0 3.950 3.950 3.980 3.950 3.960 32,000 126,560 3.9550 1.770 1.770 1.784 1.770 1.775 71,405 1.7724 0.00%
2014-07-02 0 3.950 3.940 3.970 3.930 3.970 172,000 679,620 3.9513 1.770 1.766 1.779 1.761 1.779 383,801 1.7708 0.00%
2014-06-30 0 3.950 3.950 3.970 3.930 3.970 148,000 583,520 3.9427 1.770 1.770 1.779 1.761 1.779 330,248 1.7669 0.00%
2014-06-27 0 3.950 3.820 3.950 3.870 3.950 2,314,000 8,958,340 3.8714 1.770 1.712 1.770 1.734 1.770 5,163,465 1.7349 2.07%
2014-06-26 0 3.870 3.870 3.900 - - 0 0 - 1.734 1.734 1.748 - - 0 - 0.52%
2014-06-25 0 3.850 3.830 3.890 - - 0 0 - 1.725 1.716 1.743 - - 0 - 0.00%
2014-06-24 0 3.850 3.810 3.860 3.820 3.910 310,000 1,196,580 3.8599 1.725 1.707 1.730 1.712 1.752 691,735 1.7298 -1.53%
2014-06-23 0 3.910 3.900 3.930 3.890 3.910 564,000 2,200,440 3.9015 1.752 1.748 1.761 1.743 1.752 1,258,511 1.7484 0.26%
2014-06-20 0 3.900 3.900 3.950 3.900 3.910 70,000 273,020 3.9003 1.748 1.748 1.770 1.748 1.752 156,198 1.7479 -0.26%
2014-06-19 0 3.910 3.900 3.950 3.870 3.920 158,000 617,800 3.9101 1.752 1.748 1.770 1.734 1.757 352,562 1.7523 1.30%
2014-06-18 0 3.860 3.860 3.900 3.830 3.860 10,000 38,480 3.8480 1.730 1.730 1.748 1.716 1.730 22,314 1.7245 -1.03%
2014-06-17 0 3.900 3.900 3.930 3.830 3.900 670,000 2,589,700 3.8652 1.748 1.748 1.761 1.716 1.748 1,495,039 1.7322 -0.51%
2014-06-16 0 3.920 3.910 3.950 3.870 3.970 132,000 514,680 3.8991 1.757 1.752 1.770 1.734 1.779 294,545 1.7474 1.55%
2014-06-13 0 3.860 3.860 3.870 3.850 3.850 90,000 346,500 3.8500 1.730 1.730 1.734 1.725 1.725 200,826 1.7254 0.26%
2014-06-12 0 3.850 3.850 3.870 3.830 3.870 210,000 809,880 3.8566 1.725 1.725 1.734 1.716 1.734 468,594 1.7283 0.52%
2014-06-11 0 3.830 3.820 3.840 3.820 3.830 92,000 352,080 3.8270 1.716 1.712 1.721 1.712 1.716 205,289 1.7150 -0.26%
2014-06-10 0 3.840 3.830 3.880 3.810 3.900 206,000 792,900 3.8490 1.721 1.716 1.739 1.707 1.748 459,669 1.7249 -0.52%
2014-06-09 0 3.860 3.850 3.890 3.850 3.930 290,000 1,125,420 3.8808 1.730 1.725 1.743 1.725 1.761 647,107 1.7392 -0.52%
2014-06-06 0 3.880 3.860 3.910 3.820 3.930 378,000 1,471,140 3.8919 1.739 1.730 1.752 1.712 1.761 843,470 1.7442 -0.51%
2014-06-05 0 3.900 3.900 3.940 3.900 3.910 6,000 23,440 3.9067 1.748 1.748 1.766 1.748 1.752 13,388 1.7508 -0.26%
2014-06-04 0 3.910 3.900 3.940 3.900 4.030 724,000 2,857,740 3.9472 1.752 1.748 1.766 1.748 1.806 1,615,535 1.7689 -2.01%
2014-06-03 0 3.990 3.930 3.990 3.930 4.090 142,000 564,660 3.9765 1.788 1.761 1.788 1.761 1.833 316,859 1.7821 -1.24%
2014-05-30 0 4.040 4.040 4.050 3.730 4.030 428,000 1,674,520 3.9124 1.811 1.811 1.815 1.672 1.806 955,040 1.7534 4.39%
2014-05-29 0 3.870 3.870 3.930 3.870 3.900 356,000 1,387,980 3.8988 1.734 1.734 1.761 1.734 1.748 794,379 1.7473 -0.77%
2014-05-28 0 3.900 3.800 3.900 3.800 3.900 256,000 984,840 3.8470 1.748 1.703 1.748 1.703 1.748 571,239 1.7240 3.45%
2014-05-27 0 3.770 3.750 3.770 3.750 3.780 110,000 415,500 3.7773 1.690 1.681 1.690 1.681 1.694 245,454 1.6928 -0.79%
2014-05-26 0 3.800 3.630 3.800 - - 0 0 - 1.703 1.627 1.703 - - 0 - 0.00%
2014-05-23 0 3.800 3.770 3.830 3.750 3.840 52,000 197,900 3.8058 1.703 1.690 1.716 1.681 1.721 116,033 1.7056 1.88%
2014-05-22 0 3.730 3.740 3.830 3.700 3.820 324,000 1,219,700 3.7645 1.672 1.676 1.716 1.658 1.712 722,974 1.6871 -3.12%
2014-05-21 0 3.850 3.800 3.850 3.750 3.850 74,000 282,840 3.8222 1.725 1.703 1.725 1.681 1.725 165,124 1.7129 0.26%
2014-05-20 0 3.840 3.840 3.880 3.820 3.860 326,000 1,252,460 3.8419 1.721 1.721 1.739 1.712 1.730 727,437 1.7217 1.86%
2014-05-19 0 3.770 3.770 3.830 3.770 3.770 48,000 180,960 3.7700 1.690 1.690 1.716 1.690 1.690 107,107 1.6895 0.27%
2014-05-16 0 3.830 3.810 3.840 3.810 3.870 130,000 498,160 3.8320 1.685 1.676 1.689 1.676 1.703 295,483 1.6859 -0.26%
2014-05-15 0 3.840 3.840 3.860 3.830 3.890 781,000 3,004,890 3.8475 1.689 1.689 1.698 1.685 1.711 1,775,169 1.6927 0.26%
2014-05-14 0 3.830 3.780 3.830 3.780 3.900 30,500 116,575 3.8221 1.685 1.663 1.685 1.663 1.716 69,325 1.6816 0.52%
2014-05-13 0 3.810 3.780 3.810 3.620 3.810 270,000 1,022,580 3.7873 1.676 1.663 1.676 1.593 1.676 613,695 1.6663 1.60%
2014-05-12 0 3.750 3.680 3.770 3.670 3.800 182,000 684,700 3.7621 1.650 1.619 1.659 1.615 1.672 413,676 1.6552 0.81%
2014-05-09 0 3.720 3.680 3.730 3.660 3.720 74,000 273,800 3.7000 1.637 1.619 1.641 1.610 1.637 168,198 1.6278 1.64%
2014-05-08 0 3.660 3.620 3.720 3.660 3.660 12,000 43,920 3.6600 1.610 1.593 1.637 1.610 1.610 27,275 1.6102 0.83%
2014-05-07 0 3.630 3.600 3.760 3.580 3.850 264,000 967,080 3.6632 1.597 1.584 1.654 1.575 1.694 600,057 1.6116 1.40%
2014-05-05 0 3.580 3.580 3.630 3.580 3.650 234,000 844,880 3.6106 1.575 1.575 1.597 1.575 1.606 531,869 1.5885 -1.65%
2014-05-02 0 3.640 3.640 3.690 3.560 3.590 16,000 57,180 3.5738 1.601 1.601 1.623 1.566 1.579 36,367 1.5723 -1.62%
2014-04-30 0 3.700 3.700 3.730 3.690 3.700 112,000 414,320 3.6993 1.628 1.628 1.641 1.623 1.628 254,570 1.6275 -0.27%
2014-04-29 0 3.710 3.710 3.740 3.680 3.720 166,000 613,040 3.6930 1.632 1.632 1.645 1.619 1.637 377,309 1.6248 0.27%
2014-04-28 0 3.700 3.680 3.700 3.640 3.740 274,000 1,010,960 3.6896 1.628 1.619 1.628 1.601 1.645 622,787 1.6233 0.54%
2014-04-25 0 3.680 3.680 3.700 3.600 3.680 322,000 1,176,020 3.6522 1.619 1.619 1.628 1.584 1.619 731,888 1.6068 1.10%
2014-04-24 0 3.640 3.640 3.650 3.640 3.680 138,000 504,300 3.6543 1.601 1.601 1.606 1.601 1.619 313,666 1.6078 0.28%
2014-04-23 0 3.630 3.610 3.650 3.590 3.630 124,000 446,400 3.6000 1.597 1.588 1.606 1.579 1.597 281,845 1.5838 -0.55%
2014-04-22 0 3.650 3.650 3.680 3.570 3.680 234,000 851,680 3.6397 1.606 1.606 1.619 1.571 1.619 531,869 1.6013 2.24%
2014-04-17 0 3.570 3.550 3.630 3.540 3.610 60,000 215,340 3.5890 1.571 1.562 1.597 1.557 1.588 136,377 1.5790 0.00%
2014-04-16 0 3.570 3.510 3.580 3.510 3.600 92,000 324,620 3.5285 1.571 1.544 1.575 1.544 1.584 209,111 1.5524 1.71%
2014-04-15 0 3.510 3.510 3.600 3.510 3.560 296,000 1,042,440 3.5218 1.544 1.544 1.584 1.544 1.566 672,791 1.5494 -1.40%
2014-04-14 0 3.560 3.520 3.570 3.510 3.560 186,000 654,370 3.5181 1.566 1.549 1.571 1.544 1.566 422,768 1.5478 1.71%
2014-04-11 0 3.500 3.500 3.540 3.500 3.540 50,000 175,720 3.5144 1.540 1.540 1.557 1.540 1.557 113,647 1.5462 -0.28%
2014-04-10 0 3.510 3.510 3.530 3.390 3.510 170,000 596,040 3.5061 1.544 1.544 1.553 1.491 1.544 386,401 1.5425 0.29%
2014-04-09 0 3.500 3.500 3.520 3.460 3.500 116,000 404,520 3.4872 1.540 1.540 1.549 1.522 1.540 263,662 1.5342 0.00%
2014-04-08 0 3.500 3.490 3.530 3.480 3.500 95,000 332,260 3.4975 1.540 1.535 1.553 1.531 1.540 215,930 1.5387 0.00%
2014-04-07 0 3.500 3.490 3.530 3.460 3.500 46,000 160,700 3.4935 1.540 1.535 1.553 1.522 1.540 104,555 1.5370 -0.57%
2014-04-04 0 3.520 3.500 3.520 3.460 3.520 113,000 395,300 3.4982 1.549 1.540 1.549 1.522 1.549 256,843 1.5391 1.44%
2014-04-03 0 3.470 3.470 3.480 3.470 3.570 82,000 286,300 3.4915 1.527 1.527 1.531 1.527 1.571 186,381 1.5361 0.29%
2014-04-02 0 3.460 3.460 3.490 3.440 3.500 188,000 654,460 3.4812 1.522 1.522 1.535 1.513 1.540 427,314 1.5316 1.76%
2014-04-01 0 3.400 3.400 3.420 3.400 3.420 144,000 491,040 3.4100 1.496 1.496 1.505 1.496 1.505 327,304 1.5003 -0.58%
2014-03-31 0 3.420 3.370 3.470 3.420 3.470 40,000 138,240 3.4560 1.505 1.483 1.527 1.505 1.527 90,918 1.5205 0.00%
2014-03-28 0 3.420 3.400 3.500 3.390 3.490 138,000 471,920 3.4197 1.505 1.496 1.540 1.491 1.535 313,666 1.5045 0.88%
2014-03-27 0 3.390 3.340 3.410 3.310 3.410 240,000 810,340 3.3764 1.491 1.469 1.500 1.456 1.500 545,507 1.4855 -0.59%
2014-03-26 0 3.410 3.380 3.460 3.370 3.490 74,000 253,400 3.4243 1.500 1.487 1.522 1.483 1.535 168,198 1.5066 0.29%
2014-03-25 0 3.400 3.380 3.420 3.390 3.400 14,000 47,580 3.3986 1.496 1.487 1.505 1.491 1.496 31,821 1.4952 -0.29%
2014-03-24 0 3.410 3.410 3.450 3.380 3.450 156,000 531,540 3.4073 1.500 1.500 1.518 1.487 1.518 354,579 1.4991 0.00%
2014-03-21 0 3.410 3.410 3.440 3.360 3.540 126,000 429,700 3.4103 1.500 1.500 1.513 1.478 1.557 286,391 1.5004 -1.16%
2014-03-20 0 3.450 3.450 3.480 3.410 3.450 240,000 827,020 3.4459 1.518 1.518 1.531 1.500 1.518 545,507 1.5161 -0.58%
2014-03-19 0 3.470 3.470 3.500 3.420 3.470 200,000 689,920 3.4496 1.527 1.527 1.540 1.505 1.527 454,589 1.5177 1.46%
2014-03-18 0 3.420 3.420 3.460 3.410 3.460 52,000 178,700 3.4365 1.505 1.505 1.522 1.500 1.522 118,193 1.5119 0.29%
2014-03-17 0 3.410 3.410 3.460 3.410 3.550 278,000 970,760 3.4919 1.500 1.500 1.522 1.500 1.562 631,878 1.5363 -3.40%
2014-03-14 0 3.530 3.460 3.530 3.400 3.530 224,000 780,790 3.4857 1.553 1.522 1.553 1.496 1.553 509,140 1.5335 -0.28%
2014-03-13 0 3.540 3.460 3.570 3.430 3.540 94,000 325,880 3.4668 1.557 1.522 1.571 1.509 1.557 213,657 1.5253 3.21%
2014-03-12 0 3.430 3.430 3.480 3.410 3.450 64,000 218,960 3.4213 1.509 1.509 1.531 1.500 1.518 145,468 1.5052 -2.56%
2014-03-11 0 3.520 3.520 3.560 3.520 3.530 28,000 98,580 3.5207 1.549 1.549 1.566 1.549 1.553 63,642 1.5490 -0.56%
2014-03-10 0 3.540 3.540 3.570 3.410 3.570 180,000 633,120 3.5173 1.557 1.557 1.571 1.500 1.571 409,130 1.5475 -0.56%
2014-03-07 0 3.560 3.560 3.600 3.560 3.610 132,000 474,480 3.5945 1.566 1.566 1.584 1.566 1.588 300,029 1.5814 0.56%
2014-03-06 0 3.540 3.540 3.570 3.510 3.600 58,000 205,980 3.5514 1.557 1.557 1.571 1.544 1.584 131,831 1.5625 -1.39%
2014-03-05 0 3.590 3.630 3.640 3.570 3.630 186,750 669,950 3.5874 1.579 1.597 1.601 1.571 1.597 424,472 1.5783 0.28%
2014-03-04 0 3.580 3.560 3.600 3.560 3.650 116,000 419,160 3.6134 1.575 1.566 1.584 1.566 1.606 263,662 1.5898 -1.92%
2014-03-03 0 3.650 3.560 3.650 3.570 3.680 98,000 359,160 3.6649 1.606 1.566 1.606 1.571 1.619 222,749 1.6124 -1.88%
2014-02-28 0 3.720 3.680 3.720 3.640 3.740 114,000 418,900 3.6746 1.637 1.619 1.637 1.601 1.645 259,116 1.6167 2.20%
2014-02-27 0 3.640 3.600 3.640 3.620 3.650 66,000 239,900 3.6348 1.601 1.584 1.601 1.593 1.606 150,014 1.5992 -0.55%
2014-02-26 0 3.660 3.630 3.660 3.560 4.000 548,000 2,020,240 3.6866 1.610 1.597 1.610 1.566 1.760 1,245,573 1.6219 1.39%
2014-02-25 0 3.610 3.550 3.610 3.560 3.700 200,009 735,092 3.6753 1.588 1.562 1.588 1.566 1.628 454,609 1.6170 -0.55%
2014-02-24 0 3.630 3.560 3.640 3.510 3.640 142,000 505,120 3.5572 1.597 1.566 1.601 1.544 1.601 322,758 1.5650 2.54%
2014-02-21 0 3.540 3.540 3.600 3.520 3.570 220,000 777,620 3.5346 1.557 1.557 1.584 1.549 1.571 500,048 1.5551 0.57%
2014-02-20 0 3.520 3.520 3.530 3.500 3.560 124,000 435,980 3.5160 1.549 1.549 1.553 1.540 1.566 281,845 1.5469 -0.28%
2014-02-19 0 3.530 3.510 3.570 3.510 3.650 262,000 927,320 3.5394 1.553 1.544 1.571 1.544 1.606 595,511 1.5572 -0.56%
2014-02-18 0 3.550 3.540 3.670 3.520 3.550 46,000 162,660 3.5361 1.562 1.557 1.615 1.549 1.562 104,555 1.5557 -1.39%
2014-02-17 0 3.600 3.600 3.670 3.600 3.610 18,000 64,820 3.6011 1.584 1.584 1.615 1.584 1.588 40,913 1.5843 -2.44%
2014-02-14 0 3.690 3.650 3.690 3.600 3.730 38,000 137,860 3.6279 1.623 1.606 1.623 1.584 1.641 86,372 1.5961 2.50%
2014-02-13 0 3.600 3.570 3.600 3.560 3.660 440,000 1,595,900 3.6270 1.584 1.571 1.584 1.566 1.610 1,000,095 1.5957 0.84%
2014-02-12 0 3.570 3.550 3.610 3.510 3.710 634,000 2,292,600 3.6161 1.571 1.562 1.588 1.544 1.632 1,441,047 1.5909 2.88%
2014-02-11 0 3.470 3.470 3.500 3.440 3.670 858,005 3,049,017 3.5536 1.527 1.527 1.540 1.513 1.615 1,950,197 1.5634 0.29%
2014-02-10 0 3.460 3.400 3.450 3.490 3.500 144,000 503,700 3.4979 1.522 1.496 1.518 1.535 1.540 327,304 1.5389 0.29%
2014-02-07 0 3.450 3.430 3.450 3.450 3.460 118,000 408,120 3.4586 1.518 1.509 1.518 1.518 1.522 268,207 1.5217 -1.43%
2014-02-06 0 3.500 3.480 3.500 3.430 3.500 52,000 180,200 3.4654 1.540 1.531 1.540 1.509 1.540 118,193 1.5246 1.45%
2014-02-05 0 3.450 3.450 3.500 3.430 3.500 152,000 524,440 3.4503 1.518 1.518 1.540 1.509 1.540 345,488 1.5180 0.00%
2014-02-04 0 3.450 3.450 3.590 3.450 3.600 186,000 662,900 3.5640 1.518 1.518 1.579 1.518 1.584 422,768 1.5680 -3.63%
2014-01-30 0 3.580 3.490 3.590 3.410 3.580 102,000 351,900 3.4500 1.575 1.535 1.579 1.500 1.575 231,840 1.5179 1.13%
2014-01-29 0 3.540 3.540 3.570 3.430 3.500 164,000 571,160 3.4827 1.557 1.557 1.571 1.509 1.540 372,763 1.5322 2.02%
2014-01-28 0 3.470 3.470 3.500 3.420 3.500 164,000 570,080 3.4761 1.527 1.527 1.540 1.505 1.540 372,763 1.5293 0.87%
2014-01-27 0 3.440 3.440 3.470 3.400 3.590 706,000 2,439,840 3.4559 1.513 1.513 1.527 1.496 1.579 1,604,699 1.5204 -6.27%
2014-01-24 0 3.670 3.600 3.700 3.600 3.740 110,000 407,920 3.7084 1.615 1.584 1.628 1.584 1.645 250,024 1.6315 2.80%
2014-01-23 0 3.570 3.570 3.660 3.560 3.610 96,000 343,900 3.5823 1.571 1.571 1.610 1.566 1.588 218,203 1.5761 -2.46%
2014-01-22 0 3.660 3.650 3.660 3.550 3.720 552,000 2,010,160 3.6416 1.610 1.606 1.610 1.562 1.637 1,254,665 1.6021 1.67%
2014-01-21 0 3.600 3.600 3.660 3.530 3.730 824,000 2,984,200 3.6216 1.584 1.584 1.610 1.553 1.641 1,872,906 1.5934 -0.28%
2014-01-20 0 3.610 3.610 3.640 3.600 3.690 190,000 687,200 3.6168 1.588 1.588 1.601 1.584 1.623 431,859 1.5913 -2.70%
2014-01-17 0 3.710 3.700 3.750 3.510 3.950 1,296,000 4,712,120 3.6359 1.632 1.628 1.650 1.544 1.738 2,945,736 1.5996 0.54%
2014-01-16 0 3.690 3.680 3.700 3.600 3.750 532,500 1,949,385 3.6608 1.623 1.619 1.628 1.584 1.650 1,210,343 1.6106 -1.60%
2014-01-15 0 3.750 3.750 3.770 3.670 3.840 220,000 830,040 3.7729 1.650 1.650 1.659 1.615 1.689 500,048 1.6599 -3.85%
2014-01-14 0 3.900 3.890 3.940 3.880 3.950 202,000 786,460 3.8934 1.716 1.711 1.733 1.707 1.738 459,135 1.7129 1.30%
2014-01-13 0 3.850 3.830 3.930 3.810 3.960 410,000 1,565,300 3.8178 1.694 1.685 1.729 1.676 1.742 931,907 1.6797 -0.52%
2014-01-10 0 3.870 3.860 3.900 3.850 4.020 538,000 2,095,420 3.8948 1.703 1.698 1.716 1.694 1.769 1,222,844 1.7136 -4.91%
2014-01-09 0 4.070 4.000 4.070 4.080 4.090 14,000 57,140 4.0814 1.791 1.760 1.791 1.795 1.799 31,821 1.7957 -1.21%
2014-01-08 0 4.120 4.050 4.130 4.020 4.130 130,004 527,315 4.0561 1.813 1.782 1.817 1.769 1.817 295,492 1.7845 0.00%
2014-01-07 0 4.120 4.120 4.150 4.110 4.130 50,000 206,040 4.1208 1.813 1.813 1.826 1.808 1.817 113,647 1.8130 -1.20%
2014-01-06 0 4.170 4.130 4.170 4.130 4.180 192,000 794,380 4.1374 1.835 1.817 1.835 1.817 1.839 436,405 1.8203 0.97%
2014-01-03 0 4.130 4.100 4.140 4.000 4.170 118,000 482,640 4.0902 1.817 1.804 1.821 1.760 1.835 268,207 1.7995 1.23%
2014-01-02 0 4.080 4.080 4.210 4.080 4.240 114,000 470,600 4.1281 1.795 1.795 1.852 1.795 1.865 259,116 1.8162 -2.63%
2013-12-31 0 4.190 4.150 4.190 4.140 4.210 40,000 166,160 4.1540 1.843 1.826 1.843 1.821 1.852 90,918 1.8276 -0.48%
2013-12-30 0 4.210 4.140 4.210 4.140 4.250 188,000 790,260 4.2035 1.852 1.821 1.852 1.821 1.870 427,314 1.8494 1.45%
2013-12-27 0 4.150 4.130 4.180 4.110 4.200 38,000 157,380 4.1416 1.826 1.817 1.839 1.808 1.848 86,372 1.8221 -1.89%
2013-12-24 0 4.230 4.120 4.230 4.200 4.230 36,269 152,736 4.2112 1.861 1.813 1.861 1.848 1.861 82,437 1.8528 1.68%
2013-12-23 0 4.160 4.160 4.200 4.100 4.160 84,000 347,820 4.1407 1.830 1.830 1.848 1.804 1.830 190,927 1.8217 1.22%
2013-12-20 0 4.110 4.100 4.120 4.100 4.200 238,000 980,920 4.1215 1.808 1.804 1.813 1.804 1.848 540,961 1.8133 -2.14%
2013-12-19 0 4.200 4.150 4.200 4.150 4.230 222,000 931,800 4.1973 1.848 1.826 1.848 1.826 1.861 504,594 1.8466 -1.18%
2013-12-18 0 4.250 4.230 4.250 4.120 4.250 252,000 1,056,920 4.1941 1.870 1.861 1.870 1.813 1.870 572,782 1.8452 1.43%
2013-12-17 0 4.190 4.190 4.200 4.150 4.200 298,000 1,247,940 4.1877 1.843 1.843 1.848 1.826 1.848 677,337 1.8424 0.00%
2013-12-16 0 4.190 4.190 4.230 4.050 4.200 420,000 1,728,180 4.1147 1.843 1.843 1.861 1.782 1.848 954,637 1.8103 -0.48%
2013-12-13 0 4.210 4.170 4.210 4.140 4.210 214,000 895,120 4.1828 1.852 1.835 1.852 1.821 1.852 486,410 1.8403 -1.64%
2013-12-12 0 4.280 4.280 4.300 4.090 4.310 344,000 1,464,940 4.2585 1.883 1.883 1.892 1.799 1.896 781,893 1.8736 3.63%
2013-12-11 0 4.130 4.130 4.220 4.100 4.280 196,000 818,420 4.1756 1.817 1.817 1.857 1.804 1.883 445,497 1.8371 -3.95%
2013-12-10 0 4.300 4.250 4.310 4.210 4.350 306,000 1,322,980 4.3235 1.892 1.870 1.896 1.852 1.914 695,521 1.9021 1.65%
2013-12-09 0 4.230 4.230 4.310 4.180 4.350 162,000 686,780 4.2394 1.861 1.861 1.896 1.839 1.914 368,217 1.8652 0.48%
2013-12-06 0 4.210 4.210 4.260 4.090 4.250 362,000 1,511,560 4.1756 1.852 1.852 1.874 1.799 1.870 822,806 1.8371 -2.09%
2013-12-05 0 4.300 4.220 4.330 4.230 4.410 893,421 3,864,919 4.3260 1.892 1.857 1.905 1.861 1.940 2,030,696 1.9032 -1.60%
2013-12-04 0 4.370 4.340 4.400 4.260 4.400 544,000 2,369,420 4.3556 1.923 1.909 1.936 1.874 1.936 1,236,482 1.9163 1.16%
2013-12-03 0 4.320 4.270 4.330 4.050 4.400 1,714,000 7,352,740 4.2898 1.901 1.879 1.905 1.782 1.936 3,895,826 1.8873 6.67%
2013-12-02 0 4.050 4.010 4.050 3.760 4.050 1,592,000 6,187,900 3.8869 1.782 1.764 1.782 1.654 1.782 3,618,527 1.7101 6.30%
2013-11-29 0 3.810 3.730 3.830 3.680 3.880 430,000 1,618,640 3.7643 1.676 1.641 1.685 1.619 1.707 977,366 1.6561 2.97%
2013-11-28 0 3.700 3.680 3.700 3.680 3.750 34,000 125,940 3.7041 1.628 1.619 1.628 1.619 1.650 77,280 1.6297 -1.33%
2013-11-27 0 3.750 3.700 3.770 3.660 3.780 152,000 570,940 3.7562 1.650 1.628 1.659 1.610 1.663 345,488 1.6526 2.18%
2013-11-26 0 3.670 3.670 3.720 3.670 3.750 224,000 832,120 3.7148 1.615 1.615 1.637 1.615 1.650 509,140 1.6344 -1.61%
2013-11-25 0 3.730 3.690 3.730 3.700 3.750 262,000 974,140 3.7181 1.641 1.623 1.641 1.628 1.650 595,511 1.6358 0.81%
2013-11-22 0 3.700 3.700 3.720 3.650 3.790 636,000 2,367,920 3.7231 1.628 1.628 1.637 1.606 1.667 1,445,593 1.6380 0.82%
2013-11-21 0 3.670 3.670 3.700 3.650 3.700 82,000 300,980 3.6705 1.615 1.615 1.628 1.606 1.628 186,381 1.6149 0.00%
2013-11-20 0 3.670 3.670 3.700 3.670 3.720 70,000 258,340 3.6906 1.615 1.615 1.628 1.615 1.637 159,106 1.6237 -1.08%
2013-11-19 0 3.710 3.700 3.740 3.710 3.760 70,000 260,960 3.7280 1.632 1.628 1.645 1.632 1.654 159,106 1.6402 -1.85%
2013-11-18 0 3.780 3.710 3.780 3.700 3.800 400,000 1,496,780 3.7420 1.663 1.632 1.663 1.628 1.672 909,178 1.6463 2.16%
2013-11-15 0 3.700 3.700 3.750 3.650 3.700 76,000 279,800 3.6816 1.628 1.628 1.650 1.606 1.628 172,744 1.6197 0.82%
2013-11-14 0 3.670 3.650 3.680 3.630 3.700 104,000 380,480 3.6585 1.615 1.606 1.619 1.597 1.628 236,386 1.6096 0.00%
2013-11-13 0 3.670 3.650 3.690 3.630 3.700 216,000 788,880 3.6522 1.615 1.606 1.623 1.597 1.628 490,956 1.6068 -2.13%
2013-11-12 0 3.750 3.700 3.750 3.650 3.790 154,000 575,360 3.7361 1.650 1.628 1.650 1.606 1.667 350,033 1.6437 -1.32%
2013-11-11 0 3.800 3.710 3.800 3.630 3.800 336,000 1,254,760 3.7344 1.672 1.632 1.672 1.597 1.672 763,709 1.6430 1.88%
2013-11-08 0 3.730 3.730 3.750 3.700 3.780 196,000 727,240 3.7104 1.641 1.641 1.650 1.628 1.663 445,497 1.6324 -1.32%
2013-11-07 0 3.780 3.740 3.790 3.650 3.790 168,000 622,280 3.7040 1.663 1.645 1.667 1.606 1.667 381,855 1.6296 1.07%
2013-11-06 0 3.740 3.710 3.780 3.680 3.800 272,000 1,019,080 3.7466 1.645 1.632 1.663 1.619 1.672 618,241 1.6484 1.63%
2013-11-05 0 3.680 3.680 3.720 3.650 3.800 294,000 1,086,880 3.6969 1.619 1.619 1.637 1.606 1.672 668,246 1.6265 -3.16%
2013-11-04 0 3.800 3.770 3.800 3.600 3.800 928,000 3,471,200 3.7405 1.672 1.659 1.672 1.584 1.672 2,109,292 1.6457 4.68%
2013-11-01 0 3.630 3.610 3.630 3.450 3.660 260,000 924,640 3.5563 1.597 1.588 1.597 1.518 1.610 590,965 1.5646 3.13%
2013-10-31 0 3.520 3.520 3.550 3.410 3.500 32,000 110,980 3.4681 1.549 1.549 1.562 1.500 1.540 72,734 1.5258 0.57%
2013-10-30 0 3.500 3.410 3.550 3.370 3.500 96,000 327,300 3.4094 1.540 1.500 1.562 1.483 1.540 218,203 1.5000 4.17%
2013-10-29 0 3.360 3.350 3.480 3.330 3.380 727,576 2,443,340 3.3582 1.478 1.474 1.531 1.465 1.487 1,653,740 1.4775 0.90%
2013-10-28 0 3.330 3.330 3.350 3.170 3.420 710,000 2,369,300 3.3370 1.465 1.465 1.474 1.395 1.505 1,613,790 1.4682 -0.89%
2013-10-25 0 3.360 3.360 3.420 3.360 3.450 948,000 3,239,980 3.4177 1.478 1.478 1.505 1.478 1.518 2,154,751 1.5036 -2.61%
2013-10-24 0 3.450 3.420 3.450 3.400 3.460 154,000 527,560 3.4257 1.518 1.505 1.518 1.496 1.522 350,033 1.5072 0.00%
2013-10-23 0 3.450 3.450 3.500 3.450 3.510 142,000 494,500 3.4824 1.518 1.518 1.540 1.518 1.544 322,758 1.5321 -2.54%
2013-10-22 0 3.540 3.540 3.590 3.440 3.540 236,000 820,860 3.4782 1.557 1.557 1.579 1.513 1.557 536,415 1.5303 1.14%
2013-10-21 0 3.500 3.470 3.500 3.440 3.510 440,000 1,533,040 3.4842 1.540 1.527 1.540 1.513 1.544 1,000,095 1.5329 1.16%
2013-10-18 0 3.460 3.460 3.580 3.450 3.600 74,000 259,020 3.5003 1.522 1.522 1.575 1.518 1.584 168,198 1.5400 0.29%
2013-10-17 0 3.450 3.450 3.520 3.450 3.600 34,000 120,500 3.5441 1.518 1.518 1.549 1.518 1.584 77,280 1.5593 -1.43%
2013-10-16 0 3.500 3.500 3.550 - - 0 0 - 1.540 1.540 1.562 - - 0 - 2.04%
2013-10-15 0 3.430 3.430 3.500 3.420 3.600 708,000 2,485,440 3.5105 1.509 1.509 1.540 1.505 1.584 1,609,244 1.5445 -4.19%
2013-10-11 0 3.580 3.580 3.650 3.560 3.700 112,000 408,320 3.6457 1.575 1.575 1.606 1.566 1.628 254,570 1.6040 -0.83%
2013-10-10 0 3.610 3.610 3.660 3.550 3.670 206,000 755,420 3.6671 1.588 1.588 1.610 1.562 1.615 468,227 1.6134 -1.63%
2013-10-09 0 3.670 3.550 3.670 3.540 3.670 46,000 167,420 3.6396 1.615 1.562 1.615 1.557 1.615 104,555 1.6013 3.97%
2013-10-08 0 3.530 3.530 3.580 - - 0 0 - 1.553 1.553 1.575 - - 0 - 0.28%
2013-10-07 0 3.520 3.520 3.600 3.470 3.660 530,000 1,876,700 3.5409 1.549 1.549 1.584 1.527 1.610 1,204,660 1.5579 -1.68%
2013-10-04 0 3.580 3.580 3.630 3.550 3.750 312,000 1,137,420 3.6456 1.575 1.575 1.597 1.562 1.650 709,159 1.6039 -1.92%
2013-10-03 0 3.650 3.650 3.750 3.600 3.840 432,000 1,616,550 3.7420 1.606 1.606 1.650 1.584 1.689 981,912 1.6463 1.11%
2013-10-02 0 3.610 3.610 3.720 3.610 3.880 246,000 941,100 3.8256 1.588 1.588 1.637 1.588 1.707 559,144 1.6831 -5.00%
2013-09-30 0 3.800 3.680 3.820 3.700 3.880 300,000 1,142,980 3.8099 1.672 1.619 1.681 1.628 1.707 681,883 1.6762 0.53%
2013-09-27 0 3.780 3.760 3.820 3.740 3.890 235,700 899,184 3.8150 1.663 1.654 1.681 1.645 1.711 535,733 1.6784 -0.53%
2013-09-26 0 3.800 3.700 3.800 3.700 3.940 422,000 1,598,600 3.7882 1.672 1.628 1.672 1.628 1.733 959,182 1.6666 1.33%
2013-09-25 0 3.750 3.690 3.750 3.620 3.840 130,380 491,985 3.7735 1.650 1.623 1.650 1.593 1.689 296,346 1.6602 0.00%
2013-09-24 0 3.750 3.700 3.750 3.700 3.780 312,000 1,164,520 3.7324 1.650 1.628 1.650 1.628 1.663 709,159 1.6421 1.35%
2013-09-23 0 3.700 3.650 3.750 3.700 3.700 98,000 362,600 3.7000 1.628 1.606 1.650 1.628 1.628 222,749 1.6278 0.00%
2013-09-19 0 3.700 3.660 3.710 3.660 3.700 260,000 961,200 3.6969 1.628 1.610 1.632 1.610 1.628 590,965 1.6265 0.54%
2013-09-18 0 3.680 3.650 3.680 3.680 3.700 106,000 391,960 3.6977 1.619 1.606 1.619 1.619 1.628 240,932 1.6268 -0.27%
2013-09-17 0 3.690 3.680 3.690 3.690 3.750 344,000 1,273,640 3.7024 1.623 1.619 1.623 1.623 1.650 781,893 1.6289 -0.27%
2013-09-16 0 3.700 3.700 3.730 3.690 3.780 346,000 1,282,360 3.7062 1.628 1.628 1.641 1.623 1.663 786,439 1.6306 0.00%
2013-09-13 0 3.700 3.700 3.730 3.660 3.700 156,000 575,500 3.6891 1.628 1.628 1.641 1.610 1.628 354,579 1.6231 0.00%
2013-09-12 0 3.700 3.670 3.750 3.660 3.700 40,000 147,240 3.6810 1.628 1.615 1.650 1.610 1.628 90,918 1.6195 1.37%
2013-09-11 0 3.650 3.650 3.720 3.650 3.750 306,000 1,123,200 3.6706 1.606 1.606 1.637 1.606 1.650 695,521 1.6149 -2.67%
2013-09-10 0 3.750 3.710 3.750 3.580 3.760 658,000 2,402,740 3.6516 1.650 1.632 1.650 1.575 1.654 1,495,597 1.6065 3.31%
2013-09-09 0 3.630 3.610 3.630 3.280 3.650 579,970 2,032,413 3.5043 1.597 1.588 1.597 1.443 1.606 1,318,239 1.5418 12.38%
2013-09-06 0 3.230 3.230 3.280 3.230 3.300 26,000 85,520 3.2892 1.421 1.421 1.443 1.421 1.452 59,097 1.4471 -1.52%
2013-09-05 0 3.280 3.260 3.280 3.260 3.370 156,000 511,820 3.2809 1.443 1.434 1.443 1.434 1.483 354,579 1.4435 0.61%
2013-09-04 0 3.260 3.220 3.270 3.250 3.270 28,000 91,220 3.2579 1.434 1.417 1.439 1.430 1.439 63,642 1.4333 1.24%
2013-09-03 0 3.220 3.220 3.240 3.190 3.270 210,000 675,340 3.2159 1.417 1.417 1.425 1.403 1.439 477,318 1.4149 -0.31%
2013-09-02 0 3.230 3.200 3.230 3.230 3.300 56,000 181,660 3.2439 1.421 1.408 1.421 1.421 1.452 127,285 1.4272 0.00%
2013-08-30 0 3.230 3.200 3.280 3.190 3.280 100,000 321,860 3.2186 1.421 1.408 1.443 1.403 1.443 227,294 1.4160 0.00%
2013-08-29 0 3.230 3.200 3.280 3.200 3.270 52,000 166,700 3.2058 1.421 1.408 1.443 1.408 1.439 118,193 1.4104 0.62%
2013-08-28 0 3.210 3.200 3.300 3.190 3.300 60,000 192,760 3.2127 1.412 1.408 1.452 1.403 1.452 136,377 1.4134 0.63%
2013-08-27 0 3.190 3.190 3.270 3.180 3.300 64,000 205,640 3.2131 1.403 1.403 1.439 1.399 1.452 145,468 1.4136 -0.31%
2013-08-26 0 3.200 3.180 3.210 3.160 3.330 254,000 813,880 3.2043 1.408 1.399 1.412 1.390 1.465 577,328 1.4097 0.63%
2013-08-23 0 3.180 3.180 3.200 3.180 3.200 522,000 1,667,800 3.1950 1.399 1.399 1.408 1.399 1.408 1,186,477 1.4057 -0.62%
2013-08-22 0 3.200 3.190 3.200 3.200 3.200 108,000 345,600 3.2000 1.408 1.403 1.408 1.408 1.408 245,478 1.4079 0.00%
2013-08-21 0 3.200 3.200 3.230 3.200 3.210 134,000 428,900 3.2007 1.408 1.408 1.421 1.408 1.412 304,575 1.4082 0.00%
2013-08-20 0 3.200 3.190 3.210 3.180 3.210 128,000 410,080 3.2038 1.408 1.403 1.412 1.399 1.412 290,937 1.4095 0.00%
2013-08-19 0 3.200 3.160 3.290 3.200 3.320 58,000 189,120 3.2607 1.408 1.390 1.447 1.408 1.461 131,831 1.4346 -3.03%
2013-08-16 0 3.300 3.240 3.300 3.220 3.480 56,000 184,760 3.2993 1.452 1.425 1.452 1.417 1.531 127,285 1.4515 0.00%
2013-08-15 0 3.300 3.240 3.300 3.300 3.300 40,000 132,000 3.3000 1.452 1.425 1.452 1.452 1.452 90,918 1.4519 -0.30%
2013-08-13 0 3.380 3.300 3.380 3.280 3.380 336,000 1,111,160 3.3070 1.456 1.422 1.456 1.413 1.456 779,860 1.4248 0.60%
2013-08-12 0 3.360 3.290 3.420 3.200 3.360 210,000 695,360 3.3112 1.448 1.417 1.473 1.379 1.448 487,413 1.4266 1.51%
2013-08-09 0 3.310 3.300 3.320 3.280 3.320 124,939 412,724 3.3034 1.426 1.422 1.430 1.413 1.430 289,985 1.4233 0.30%
2013-08-08 0 3.300 3.300 3.310 3.300 3.320 78,939 260,700 3.3026 1.422 1.422 1.426 1.422 1.430 183,218 1.4229 0.00%
2013-08-07 0 3.300 3.280 3.320 3.300 3.300 62,000 204,600 3.3000 1.422 1.413 1.430 1.422 1.422 143,903 1.4218 -0.90%
2013-08-06 0 3.330 3.300 3.390 3.300 3.400 170,000 570,580 3.3564 1.435 1.422 1.461 1.422 1.465 394,572 1.4461 -0.89%
2013-08-05 0 3.360 3.340 3.420 3.300 3.460 508,000 1,704,980 3.3563 1.448 1.439 1.473 1.422 1.491 1,179,074 1.4460 1.51%
2013-08-02 0 3.310 3.310 3.350 3.300 3.350 166,000 550,440 3.3159 1.426 1.426 1.443 1.422 1.443 385,288 1.4286 0.30%
2013-08-01 0 3.300 3.280 3.300 3.250 3.450 358,000 1,173,340 3.2775 1.422 1.413 1.422 1.400 1.486 830,922 1.4121 1.54%
2013-07-31 0 3.250 3.250 3.260 3.100 3.250 76,000 241,920 3.1832 1.400 1.400 1.405 1.336 1.400 176,397 1.3715 4.84%
2013-07-30 0 3.100 3.100 3.200 3.070 3.200 646,000 2,028,640 3.1403 1.336 1.336 1.379 1.323 1.379 1,499,374 1.3530 -3.13%
2013-07-29 0 3.200 3.200 3.490 3.100 3.200 202,000 642,000 3.1782 1.379 1.379 1.504 1.336 1.379 468,845 1.3693 0.00%
2013-07-26 0 3.200 3.200 3.290 3.150 3.200 76,000 242,860 3.1955 1.379 1.379 1.417 1.357 1.379 176,397 1.3768 1.59%
2013-07-25 0 3.150 3.150 3.180 3.150 3.260 324,000 1,041,760 3.2153 1.357 1.357 1.370 1.357 1.405 752,008 1.3853 -3.08%
2013-07-24 0 3.250 3.230 3.250 3.250 3.280 158,000 517,120 3.2729 1.400 1.392 1.400 1.400 1.413 366,720 1.4101 0.00%
2013-07-23 0 3.250 3.250 3.310 3.230 3.300 12,000 39,460 3.2883 1.400 1.400 1.426 1.392 1.422 27,852 1.4168 1.56%
2013-07-22 0 3.200 3.190 3.280 3.110 3.210 52,000 165,780 3.1881 1.379 1.374 1.413 1.340 1.383 120,693 1.3736 -2.74%
2013-07-19 0 3.290 3.260 3.290 3.290 3.290 4,000 13,160 3.2900 1.417 1.405 1.417 1.417 1.417 9,284 1.4175 0.00%
2013-07-18 0 3.290 3.290 3.360 3.280 3.280 8,000 26,260 3.2825 1.417 1.417 1.448 1.413 1.413 18,568 1.4143 -0.60%
2013-07-17 0 3.310 3.310 3.350 3.300 3.350 142,000 473,440 3.3341 1.426 1.426 1.443 1.422 1.443 329,584 1.4365 -0.30%
2013-07-16 0 3.320 3.270 3.340 3.250 3.320 190,000 627,540 3.3028 1.430 1.409 1.439 1.400 1.430 440,992 1.4230 2.15%
2013-07-15 0 3.250 3.220 3.290 3.180 3.250 86,000 277,780 3.2300 1.400 1.387 1.417 1.370 1.400 199,607 1.3916 0.93%
2013-07-12 0 3.220 3.220 3.320 3.220 3.220 2,000 6,440 3.2200 1.387 1.387 1.430 1.387 1.387 4,642 1.3873 -2.13%
2013-07-11 0 3.290 3.290 3.360 3.250 3.450 90,000 299,260 3.3251 1.417 1.417 1.448 1.400 1.486 208,891 1.4326 1.23%
2013-07-10 0 3.250 3.250 3.280 3.200 3.360 80,000 261,360 3.2670 1.400 1.400 1.413 1.379 1.448 185,681 1.4076 -1.22%
2013-07-09 0 3.290 3.160 3.300 3.210 3.300 6,000 19,620 3.2700 1.417 1.361 1.422 1.383 1.422 13,926 1.4089 2.49%
2013-07-08 0 3.210 3.210 3.250 3.190 3.340 74,000 239,220 3.2327 1.383 1.383 1.400 1.374 1.439 171,755 1.3928 0.00%
2013-07-05 0 3.210 3.210 3.340 3.170 3.260 50,001 160,623 3.2124 1.383 1.383 1.439 1.366 1.405 116,053 1.3840 -1.53%
2013-07-04 0 3.260 3.220 3.260 3.060 3.360 56,000 180,800 3.2286 1.405 1.387 1.405 1.318 1.448 129,977 1.3910 3.16%
2013-07-03 0 3.160 3.110 3.160 3.110 3.280 272,000 878,000 3.2279 1.361 1.340 1.361 1.340 1.413 631,315 1.3907 -4.24%
2013-07-02 0 3.300 3.300 3.350 3.250 3.480 48,000 160,100 3.3354 1.422 1.422 1.443 1.400 1.499 111,409 1.4371 0.00%
2013-06-28 0 3.300 3.300 3.320 3.230 3.350 168,030 556,241 3.3104 1.422 1.422 1.430 1.392 1.443 390,000 1.4263 -0.60%
2013-06-27 0 3.320 3.320 3.380 3.310 3.530 64,000 214,780 3.3559 1.430 1.430 1.456 1.426 1.521 148,545 1.4459 -0.30%
2013-06-26 0 3.330 3.310 3.360 3.280 3.370 76,000 252,400 3.3211 1.435 1.426 1.448 1.413 1.452 176,397 1.4309 0.91%
2013-06-25 0 3.300 3.300 3.350 3.110 3.400 344,649 1,118,743 3.2460 1.422 1.422 1.443 1.340 1.465 799,935 1.3985 -2.37%
2013-06-24 0 3.380 3.330 3.380 3.330 3.520 92,000 310,680 3.3770 1.456 1.435 1.456 1.435 1.517 213,533 1.4549 -0.88%
2013-06-21 0 3.410 3.410 3.550 3.400 3.550 140,000 488,260 3.4876 1.469 1.469 1.530 1.465 1.530 324,942 1.5026 -1.16%
2013-06-20 0 3.450 3.400 3.450 3.400 3.450 386,000 1,321,020 3.4223 1.486 1.465 1.486 1.465 1.486 895,911 1.4745 0.00%
2013-06-19 0 3.450 3.450 3.470 3.440 3.670 166,000 575,900 3.4693 1.486 1.486 1.495 1.482 1.581 385,288 1.4947 -1.43%
2013-06-18 0 3.500 3.500 3.540 3.490 3.750 104,000 371,560 3.5727 1.508 1.508 1.525 1.504 1.616 241,385 1.5393 0.00%
2013-06-17 0 3.500 3.470 3.530 3.470 3.500 210,000 731,800 3.4848 1.508 1.495 1.521 1.495 1.508 487,413 1.5014 0.86%
2013-06-14 0 3.470 3.470 3.520 3.430 3.570 116,000 407,660 3.5143 1.495 1.495 1.517 1.478 1.538 269,237 1.5141 -1.70%
2013-06-13 0 3.530 3.520 3.540 3.480 3.600 425,841 1,497,291 3.5161 1.521 1.517 1.525 1.499 1.551 988,382 1.5149 -1.94%
2013-06-11 0 3.600 3.590 3.600 3.540 3.630 164,000 590,140 3.5984 1.551 1.547 1.551 1.525 1.564 380,646 1.5504 -1.10%
2013-06-10 0 3.640 3.590 3.650 3.570 3.650 92,000 334,220 3.6328 1.568 1.547 1.573 1.538 1.573 213,533 1.5652 2.25%
2013-06-07 0 3.560 3.560 3.590 3.510 3.640 84,000 298,760 3.5567 1.534 1.534 1.547 1.512 1.568 194,965 1.5324 -1.11%
2013-06-06 0 3.600 3.550 3.630 3.510 3.620 192,000 686,560 3.5758 1.551 1.530 1.564 1.512 1.560 445,634 1.5406 2.86%
2013-06-05 0 3.500 3.500 3.580 3.500 3.640 62,000 219,000 3.5323 1.508 1.508 1.542 1.508 1.568 143,903 1.5219 -1.96%
2013-06-04 0 3.570 3.510 3.570 3.500 3.580 60,000 210,880 3.5147 1.538 1.512 1.538 1.508 1.542 139,261 1.5143 0.85%
2013-06-03 0 3.540 3.540 3.590 3.540 3.600 70,000 249,180 3.5597 1.525 1.525 1.547 1.525 1.551 162,471 1.5337 -1.67%
2013-05-31 0 3.600 3.600 3.640 3.580 3.640 146,000 527,040 3.6099 1.551 1.551 1.568 1.542 1.568 338,868 1.5553 0.00%
2013-05-30 0 3.600 3.600 3.620 3.540 3.600 74,000 263,860 3.5657 1.551 1.551 1.560 1.525 1.551 171,755 1.5363 0.84%
2013-05-29 0 3.570 3.570 3.620 3.520 3.600 254,000 902,980 3.5550 1.538 1.538 1.560 1.517 1.551 589,537 1.5317 -0.28%
2013-05-28 0 3.580 3.550 3.600 3.500 3.590 254,000 900,820 3.5465 1.542 1.530 1.551 1.508 1.547 589,537 1.5280 4.07%
2013-05-27 0 3.440 3.440 3.510 3.430 3.680 500,000 1,772,220 3.5444 1.482 1.482 1.512 1.478 1.586 1,160,506 1.5271 -3.10%
2013-05-24 0 3.550 3.550 3.580 3.550 3.730 226,000 809,020 3.5797 1.530 1.530 1.542 1.530 1.607 524,549 1.5423 -0.84%
2013-05-23 0 3.580 3.580 3.600 3.580 3.730 454,000 1,648,400 3.6308 1.542 1.542 1.551 1.542 1.607 1,053,740 1.5643 -0.28%
2013-05-22 0 3.590 3.580 3.610 3.580 3.810 730,000 2,648,520 3.6281 1.547 1.542 1.555 1.542 1.642 1,694,339 1.5632 -2.18%
2013-05-21 0 3.670 3.660 3.670 3.660 3.690 700,000 2,571,500 3.6736 1.581 1.577 1.581 1.577 1.590 1,624,709 1.5827 -0.27%
2013-05-20 0 3.680 3.670 3.680 3.670 3.730 488,000 1,806,100 3.7010 1.586 1.581 1.586 1.581 1.607 1,132,654 1.5946 -0.54%
2013-05-16 0 3.700 3.700 3.740 3.700 3.800 694,000 2,592,720 3.7359 1.594 1.594 1.611 1.594 1.637 1,610,783 1.6096 -2.12%
2013-05-15 0 3.860 3.830 3.860 3.750 3.970 270,000 1,035,280 3.8344 1.629 1.616 1.629 1.582 1.675 639,936 1.6178 2.93%
2013-05-14 0 3.750 3.720 3.750 3.710 3.860 542,000 2,028,860 3.7433 1.582 1.570 1.582 1.565 1.629 1,284,613 1.5794 -1.06%
2013-05-13 0 3.790 3.790 3.800 3.790 4.060 608,000 2,342,660 3.8531 1.599 1.599 1.603 1.599 1.713 1,441,042 1.6257 -4.29%
2013-05-10 0 3.960 3.920 3.960 3.850 4.100 478,000 1,888,460 3.9508 1.671 1.654 1.671 1.624 1.730 1,132,924 1.6669 -2.94%
2013-05-09 0 4.080 4.050 4.100 4.080 4.200 162,000 666,720 4.1156 1.721 1.709 1.730 1.721 1.772 383,962 1.7364 -2.86%
2013-05-08 0 4.200 4.200 4.220 4.030 4.310 804,000 3,379,960 4.2039 1.772 1.772 1.780 1.700 1.818 1,905,588 1.7737 0.96%
2013-05-07 0 4.160 4.150 4.170 3.990 4.160 1,112,000 4,552,180 4.0937 1.755 1.751 1.759 1.683 1.755 2,635,590 1.7272 5.32%
2013-05-06 0 3.950 3.930 3.950 3.670 3.980 864,000 3,384,340 3.9171 1.667 1.658 1.667 1.548 1.679 2,047,796 1.6527 8.52%
2013-05-03 0 3.640 3.600 3.640 3.600 3.650 412,000 1,498,840 3.6380 1.536 1.519 1.536 1.519 1.540 976,495 1.5349 0.00%
2013-05-02 0 3.640 3.580 3.640 3.580 3.650 141,000 509,450 3.6131 1.536 1.510 1.536 1.510 1.540 334,189 1.5244 1.11%
2013-04-30 0 3.600 3.590 3.600 3.580 3.600 282,000 1,014,560 3.5977 1.519 1.515 1.519 1.510 1.519 668,378 1.5179 -0.83%
2013-04-29 0 3.630 3.600 3.640 3.580 3.630 40,000 144,080 3.6020 1.532 1.519 1.536 1.510 1.532 94,805 1.5197 1.11%
2013-04-26 0 3.590 3.590 3.600 3.580 3.650 400,000 1,441,900 3.6048 1.515 1.515 1.519 1.510 1.540 948,054 1.5209 0.00%
2013-04-25 0 3.590 3.590 3.600 3.590 3.650 366,000 1,330,820 3.6361 1.515 1.515 1.519 1.515 1.540 867,469 1.5341 -0.28%
2013-04-24 0 3.600 3.600 3.630 3.570 3.660 900,579 3,259,278 3.6191 1.519 1.519 1.532 1.506 1.544 2,134,493 1.5270 -1.10%
2013-04-23 0 3.640 3.630 3.640 3.620 3.700 202,000 736,320 3.6451 1.536 1.532 1.536 1.527 1.561 478,767 1.5380 -1.62%
2013-04-22 0 3.700 3.670 3.700 3.610 3.710 388,000 1,426,080 3.6755 1.561 1.548 1.561 1.523 1.565 919,612 1.5507 0.00%
2013-04-19 0 3.700 3.660 3.700 3.640 3.730 418,000 1,545,280 3.6968 1.561 1.544 1.561 1.536 1.574 990,716 1.5598 1.09%
2013-04-18 0 3.660 3.600 3.670 3.600 3.660 120,000 433,780 3.6148 1.544 1.519 1.548 1.519 1.544 284,416 1.5252 0.27%
2013-04-17 0 3.650 3.630 3.650 3.640 3.710 360,000 1,320,440 3.6679 1.540 1.532 1.540 1.536 1.565 853,248 1.5475 -1.88%
2013-04-16 0 3.720 3.700 3.800 3.690 3.810 730,000 2,740,220 3.7537 1.570 1.561 1.603 1.557 1.608 1,730,198 1.5838 -2.11%
2013-04-15 0 3.800 3.800 3.860 3.800 3.830 146,000 556,420 3.8111 1.603 1.603 1.629 1.603 1.616 346,040 1.6080 -1.04%
2013-04-12 0 3.840 3.840 3.850 3.810 3.910 710,000 2,739,940 3.8591 1.620 1.620 1.624 1.608 1.650 1,682,795 1.6282 -2.78%
2013-04-11 0 3.950 3.920 3.950 3.920 4.000 524,000 2,070,360 3.9511 1.667 1.654 1.667 1.654 1.688 1,241,950 1.6670 -1.00%
2013-04-10 0 3.990 3.940 4.030 3.860 4.150 326,000 1,317,760 4.0422 1.683 1.662 1.700 1.629 1.751 772,664 1.7055 -1.72%
2013-04-09 0 4.060 4.060 4.110 4.060 4.160 412,000 1,691,060 4.1045 1.713 1.713 1.734 1.713 1.755 976,495 1.7318 1.50%
2013-04-08 0 4.000 4.000 4.020 4.000 4.200 278,000 1,136,560 4.0883 1.688 1.688 1.696 1.688 1.772 658,897 1.7249 -1.72%
2013-04-05 0 4.070 4.070 4.080 4.000 4.270 152,000 629,780 4.1433 1.717 1.717 1.721 1.688 1.802 360,260 1.7481 -4.91%
2013-04-03 0 4.280 4.280 4.310 4.280 4.400 108,000 468,400 4.3370 1.806 1.806 1.818 1.806 1.856 255,975 1.8299 -1.61%
2013-04-02 0 4.350 4.350 4.440 4.350 4.500 20,000 89,000 4.4500 1.835 1.835 1.873 1.835 1.899 47,403 1.8775 -3.76%
2013-03-28 0 4.520 4.520 4.530 4.410 4.520 88,000 394,780 4.4861 1.907 1.907 1.911 1.861 1.907 208,572 1.8928 0.44%
2013-03-27 0 4.500 4.470 4.500 4.500 4.590 420,000 1,904,480 4.5345 1.899 1.886 1.899 1.899 1.937 995,456 1.9132 0.00%
2013-03-26 0 4.500 4.500 4.540 4.350 4.580 154,000 683,920 4.4410 1.899 1.899 1.916 1.835 1.932 365,001 1.8737 2.27%
2013-03-25 0 4.400 4.400 4.440 4.400 4.410 70,000 308,020 4.4003 1.856 1.856 1.873 1.856 1.861 165,909 1.8566 0.00%
2013-03-22 0 4.400 4.350 4.400 4.320 4.440 104,000 456,840 4.3927 1.856 1.835 1.856 1.823 1.873 246,494 1.8534 0.69%
2013-03-21 0 4.370 4.340 4.370 4.300 4.400 362,000 1,573,760 4.3474 1.844 1.831 1.844 1.814 1.856 857,989 1.8342 -0.68%
2013-03-20 0 4.400 4.370 4.400 4.290 4.500 922,000 4,039,100 4.3808 1.856 1.844 1.856 1.810 1.899 2,185,264 1.8483 -2.22%
2013-03-19 0 4.500 4.460 4.500 4.450 4.590 496,000 2,233,340 4.5027 1.899 1.882 1.899 1.878 1.937 1,175,587 1.8998 -3.02%
2013-03-18 0 4.640 4.620 4.650 4.620 4.780 250,000 1,162,900 4.6516 1.958 1.949 1.962 1.949 2.017 592,534 1.9626 -2.11%
2013-03-15 0 4.740 4.730 4.740 4.730 4.830 284,000 1,354,160 4.7682 2.000 1.996 2.000 1.996 2.038 673,118 2.0118 -1.86%
2013-03-14 0 4.830 4.820 4.830 4.650 4.850 236,000 1,112,080 4.7122 2.038 2.034 2.038 1.962 2.046 559,352 1.9882 0.62%
2013-03-13 0 4.800 4.720 4.800 4.700 4.880 298,000 1,438,980 4.8288 2.025 1.991 2.025 1.983 2.059 706,300 2.0373 -2.83%
2013-03-12 0 4.940 4.920 4.950 4.890 5.000 504,000 2,486,940 4.9344 2.084 2.076 2.088 2.063 2.110 1,194,548 2.0819 -0.80%
2013-03-11 0 4.980 4.980 5.000 4.960 5.080 266,000 1,330,980 5.0037 2.101 2.101 2.110 2.093 2.143 630,456 2.1111 -1.78%
2013-03-08 0 5.070 5.040 5.100 5.000 5.130 244,000 1,230,900 5.0447 2.139 2.126 2.152 2.110 2.164 578,313 2.1284 -0.78%
2013-03-07 0 5.110 5.080 5.140 5.080 5.270 662,000 3,431,000 5.1828 2.156 2.143 2.169 2.143 2.224 1,569,029 2.1867 1.19%
2013-03-06 0 5.050 5.000 5.050 4.960 5.050 564,000 2,818,900 4.9980 2.131 2.110 2.131 2.093 2.131 1,336,756 2.1088 1.81%
2013-03-05 0 4.960 4.900 5.000 4.920 4.960 84,000 414,720 4.9371 2.093 2.067 2.110 2.076 2.093 199,091 2.0831 0.00%
2013-03-04 0 4.960 4.880 4.960 4.860 4.960 34,000 165,720 4.8741 2.093 2.059 2.093 2.051 2.093 80,585 2.0565 1.02%
2013-03-01 0 4.910 4.910 4.950 4.900 4.990 220,000 1,086,600 4.9391 2.072 2.072 2.088 2.067 2.105 521,430 2.0839 -1.21%
2013-02-28 0 4.970 4.970 4.980 4.950 5.030 158,000 785,640 4.9724 2.097 2.097 2.101 2.088 2.122 374,481 2.0979 0.81%
2013-02-27 0 4.930 4.930 4.950 4.900 4.960 362,000 1,784,700 4.9301 2.080 2.080 2.088 2.067 2.093 857,989 2.0801 2.71%
2013-02-26 0 4.800 4.800 4.850 4.780 4.960 228,000 1,110,040 4.8686 2.025 2.025 2.046 2.017 2.093 540,391 2.0541 -4.00%
2013-02-25 0 5.000 4.960 5.050 4.910 5.000 136,000 676,060 4.9710 2.110 2.093 2.131 2.072 2.110 322,338 2.0974 0.00%
2013-02-22 0 5.000 4.950 5.010 4.900 5.040 106,000 524,880 4.9517 2.110 2.088 2.114 2.067 2.126 251,234 2.0892 1.63%
2013-02-21 0 4.920 4.920 5.020 4.910 5.070 350,000 1,748,100 4.9946 2.076 2.076 2.118 2.072 2.139 829,547 2.1073 -4.09%
2013-02-20 0 5.130 5.110 5.140 5.100 5.130 104,978 535,848 5.1044 2.164 2.156 2.169 2.152 2.164 248,812 2.1536 0.39%
2013-02-19 0 5.110 5.110 5.120 5.100 5.190 80,000 409,940 5.1243 2.156 2.156 2.160 2.152 2.190 189,611 2.1620 -0.39%
2013-02-18 0 5.130 5.130 5.240 5.100 5.200 228,000 1,173,600 5.1474 2.164 2.164 2.211 2.152 2.194 540,391 2.1718 -2.84%
2013-02-15 0 5.280 5.280 5.290 5.050 5.290 680,000 3,516,220 5.1709 2.228 2.228 2.232 2.131 2.232 1,611,691 2.1817 6.24%
2013-02-14 0 4.970 4.970 5.000 4.970 5.090 274,000 1,379,780 5.0357 2.097 2.097 2.110 2.097 2.148 649,417 2.1246 0.40%
2013-02-08 0 4.950 4.910 4.950 4.850 5.040 146,000 721,220 4.9399 2.088 2.072 2.088 2.046 2.126 346,040 2.0842 0.00%
2013-02-07 0 4.950 4.930 4.950 4.900 5.080 312,000 1,553,620 4.9796 2.088 2.080 2.088 2.067 2.143 739,482 2.1010 -1.59%
2013-02-06 0 5.030 5.000 5.040 4.950 5.030 132,000 653,960 4.9542 2.122 2.110 2.126 2.088 2.122 312,858 2.0903 1.62%
2013-02-05 0 4.950 4.930 5.000 4.950 5.150 192,000 969,800 5.0510 2.088 2.080 2.110 2.088 2.173 455,066 2.1311 -2.17%
2013-02-04 0 5.060 5.060 5.100 4.980 5.090 134,000 673,720 5.0278 2.135 2.135 2.152 2.101 2.148 317,598 2.1213 0.20%
2013-02-01 0 5.050 5.040 5.080 4.920 5.110 138,000 687,640 4.9829 2.131 2.126 2.143 2.076 2.156 327,079 2.1024 2.02%
2013-01-31 0 4.950 4.930 4.980 4.920 5.000 380,000 1,889,580 4.9726 2.088 2.080 2.101 2.076 2.110 900,651 2.0980 -1.20%
2013-01-30 0 5.010 4.970 5.010 5.000 5.020 84,000 420,820 5.0098 2.114 2.097 2.114 2.110 2.118 199,091 2.1137 0.20%
2013-01-29 0 5.000 5.000 5.050 5.000 5.020 92,000 460,040 5.0004 2.110 2.110 2.131 2.110 2.118 218,052 2.1098 -0.40%
2013-01-28 0 5.020 5.020 5.080 5.000 5.100 230,000 1,159,200 5.0400 2.118 2.118 2.143 2.110 2.152 545,131 2.1265 1.01%
2013-01-25 0 4.970 4.930 4.970 4.900 5.080 354,000 1,756,080 4.9607 2.097 2.080 2.097 2.067 2.143 839,028 2.0930 -1.19%
2013-01-24 0 5.030 5.030 5.070 5.030 5.150 264,000 1,338,440 5.0698 2.122 2.122 2.139 2.122 2.173 625,716 2.1391 -0.40%
2013-01-23 0 5.050 5.040 5.090 5.020 5.110 204,000 1,034,740 5.0723 2.131 2.126 2.148 2.118 2.156 483,507 2.1401 -0.39%
2013-01-22 0 5.070 5.060 5.100 5.030 5.110 234,000 1,184,060 5.0601 2.139 2.135 2.152 2.122 2.156 554,611 2.1349 0.00%
2013-01-21 0 5.070 5.030 5.070 5.000 5.150 334,000 1,694,520 5.0734 2.139 2.122 2.139 2.110 2.173 791,625 2.1406 -1.55%
2013-01-18 0 5.150 5.110 5.150 5.090 5.180 180,000 920,700 5.1150 2.173 2.156 2.173 2.148 2.186 426,624 2.1581 1.58%
2013-01-17 0 5.070 5.070 5.100 5.010 5.280 638,000 3,265,900 5.1190 2.139 2.139 2.152 2.114 2.228 1,512,146 2.1598 -4.34%
2013-01-16 0 5.300 5.300 5.340 5.260 5.440 480,500 2,560,460 5.3287 2.236 2.236 2.253 2.219 2.295 1,138,850 2.2483 -1.67%
2013-01-15 0 5.390 5.340 5.390 5.320 5.400 334,000 1,786,960 5.3502 2.274 2.253 2.274 2.245 2.278 791,625 2.2573 0.19%
2013-01-14 0 5.380 5.360 5.400 5.300 5.400 364,000 1,943,900 5.3404 2.270 2.261 2.278 2.236 2.278 862,729 2.2532 -0.37%
2013-01-11 0 5.400 5.320 5.400 5.280 5.400 612,000 3,270,380 5.3438 2.278 2.245 2.278 2.228 2.278 1,450,522 2.2546 0.37%
2013-01-10 0 5.380 5.370 5.400 5.250 5.500 1,529,978 8,201,239 5.3604 2.270 2.266 2.278 2.215 2.321 3,626,254 2.2616 3.07%
2013-01-09 0 5.220 5.200 5.270 5.180 5.280 602,000 3,140,880 5.2174 2.202 2.194 2.224 2.186 2.228 1,426,821 2.2013 0.97%
2013-01-08 0 5.170 5.160 5.210 5.100 5.260 746,000 3,885,460 5.2084 2.181 2.177 2.198 2.152 2.219 1,768,120 2.1975 -1.52%
2013-01-07 0 5.250 5.240 5.250 5.120 5.440 1,380,000 7,334,840 5.3151 2.215 2.211 2.215 2.160 2.295 3,270,786 2.2425 0.57%
2013-01-04 0 5.220 5.200 5.220 4.780 5.250 4,320,000 21,496,520 4.9760 2.202 2.194 2.202 2.017 2.215 10,238,981 2.0995 10.36%
2013-01-03 0 4.730 4.700 4.750 4.460 4.750 1,422,000 6,593,740 4.6369 1.996 1.983 2.004 1.882 2.004 3,370,331 1.9564 7.50%
2013-01-02 0 4.400 4.400 4.430 4.350 4.450 502,000 2,203,680 4.3898 1.856 1.856 1.869 1.835 1.878 1,189,808 1.8521 2.33%
2012-12-31 0 4.300 4.300 4.340 4.290 4.380 462,000 2,003,520 4.3366 1.814 1.814 1.831 1.810 1.848 1,095,002 1.8297 -1.15%
2012-12-28 0 4.350 4.330 4.350 4.260 4.350 558,000 2,399,040 4.2994 1.835 1.827 1.835 1.797 1.835 1,322,535 1.8140 1.16%
2012-12-27 0 4.300 4.280 4.300 4.250 4.300 216,000 924,380 4.2795 1.814 1.806 1.814 1.793 1.814 511,949 1.8056 0.94%
2012-12-24 0 4.260 4.240 4.300 4.250 4.270 20,000 85,240 4.2620 1.797 1.789 1.814 1.793 1.802 47,403 1.7982 -0.23%
2012-12-21 0 4.270 4.200 4.280 4.160 4.380 670,000 2,850,020 4.2538 1.802 1.772 1.806 1.755 1.848 1,587,990 1.7947 -0.47%
2012-12-20 0 4.290 4.290 4.310 4.260 4.320 380,000 1,628,420 4.2853 1.810 1.810 1.818 1.797 1.823 900,651 1.8080 0.23%
2012-12-19 0 4.280 4.280 4.300 4.250 4.360 248,000 1,069,280 4.3116 1.806 1.806 1.814 1.793 1.840 587,793 1.8191 -0.93%
2012-12-18 0 4.320 4.310 4.320 4.290 4.390 254,000 1,104,680 4.3491 1.823 1.818 1.823 1.810 1.852 602,014 1.8350 -1.37%
2012-12-17 0 4.380 4.360 4.390 4.330 4.420 152,000 665,660 4.3793 1.848 1.840 1.852 1.827 1.865 360,260 1.8477 -0.23%
2012-12-14 0 4.390 4.360 4.390 4.300 4.390 250,000 1,090,640 4.3626 1.852 1.840 1.852 1.814 1.852 592,534 1.8406 0.69%
2012-12-13 0 4.360 4.360 4.370 4.290 4.360 229,920 998,176 4.3414 1.840 1.840 1.844 1.810 1.840 544,941 1.8317 0.69%
2012-12-12 0 4.330 4.310 4.380 4.300 4.390 204,000 882,820 4.3275 1.827 1.818 1.848 1.814 1.852 483,507 1.8259 -1.59%
2012-12-11 0 4.400 4.350 4.400 4.330 4.430 40,000 173,460 4.3365 1.856 1.835 1.856 1.827 1.869 94,805 1.8296 0.92%
2012-12-10 0 4.360 4.350 4.390 4.350 4.450 258,000 1,134,260 4.3964 1.840 1.835 1.852 1.835 1.878 611,495 1.8549 -1.80%
2012-12-07 0 4.440 4.370 4.440 4.380 4.470 264,960 1,169,131 4.4125 1.873 1.844 1.873 1.848 1.886 627,991 1.8617 1.14%
2012-12-06 0 4.390 4.330 4.390 4.270 4.430 350,000 1,528,060 4.3659 1.852 1.827 1.852 1.802 1.869 829,547 1.8420 3.54%
2012-12-05 0 4.240 4.240 4.300 4.200 4.300 344,000 1,456,880 4.2351 1.789 1.789 1.814 1.772 1.814 815,326 1.7869 0.24%
2012-12-04 0 4.230 4.190 4.230 4.180 4.400 406,000 1,720,980 4.2389 1.785 1.768 1.785 1.764 1.856 962,275 1.7885 -1.86%
2012-12-03 0 4.310 4.310 4.330 4.300 4.460 448,098 1,968,266 4.3925 1.818 1.818 1.827 1.814 1.882 1,062,053 1.8533 -2.49%
2012-11-30 0 4.420 4.320 4.470 4.220 4.480 2,098,000 9,235,180 4.4019 1.865 1.823 1.886 1.780 1.890 4,972,542 1.8572 4.74%
2012-11-29 0 4.220 4.220 4.240 4.200 4.240 164,000 690,320 4.2093 1.780 1.780 1.789 1.772 1.789 388,702 1.7760 1.44%
2012-11-28 0 4.160 4.140 4.240 4.140 4.260 194,000 813,560 4.1936 1.755 1.747 1.789 1.747 1.797 459,806 1.7694 -1.19%
2012-11-27 0 4.210 4.150 4.220 4.150 4.240 124,000 520,820 4.2002 1.776 1.751 1.780 1.751 1.789 293,897 1.7721 0.72%
2012-11-26 0 4.180 4.100 4.190 4.080 4.180 396,000 1,627,260 4.1092 1.764 1.730 1.768 1.721 1.764 938,573 1.7338 1.95%
2012-11-23 0 4.100 4.100 4.130 4.080 4.130 260,000 1,067,720 4.1066 1.730 1.730 1.743 1.721 1.743 616,235 1.7327 0.99%
2012-11-22 0 4.060 4.050 4.100 4.050 4.220 284,000 1,165,940 4.1054 1.713 1.709 1.730 1.709 1.780 673,118 1.7321 -2.64%
2012-11-21 0 4.170 4.090 4.170 4.090 4.170 202,000 830,540 4.1116 1.759 1.726 1.759 1.726 1.759 478,767 1.7347 2.21%
2012-11-20 0 4.080 4.080 4.100 4.050 4.120 74,000 302,960 4.0941 1.721 1.721 1.730 1.709 1.738 175,390 1.7274 0.25%
2012-11-19 0 4.070 4.060 4.170 4.050 4.180 264,000 1,086,040 4.1138 1.717 1.713 1.759 1.709 1.764 625,716 1.7357 1.50%
2012-11-16 0 4.010 4.010 4.040 4.010 4.070 8,000 32,280 4.0350 1.692 1.692 1.705 1.692 1.717 18,961 1.7024 -1.47%
2012-11-15 0 4.070 4.020 4.070 4.050 4.080 26,000 105,660 4.0638 1.717 1.696 1.717 1.709 1.721 61,623 1.7146 0.49%
2012-11-14 0 4.050 4.050 4.100 4.010 4.050 40,000 161,380 4.0345 1.709 1.709 1.730 1.692 1.709 94,805 1.7022 0.75%
2012-11-13 0 4.020 4.020 4.040 4.020 4.050 76,960 310,608 4.0360 1.696 1.696 1.705 1.696 1.709 182,406 1.7028 -1.23%
2012-11-12 0 4.070 4.040 4.100 4.020 4.130 132,000 533,940 4.0450 1.717 1.705 1.730 1.696 1.743 312,858 1.7067 -0.73%
2012-11-09 0 4.100 4.060 4.120 3.990 4.100 228,000 917,100 4.0224 1.730 1.713 1.738 1.683 1.730 540,391 1.6971 1.23%
2012-11-08 0 4.050 4.050 4.060 4.050 4.160 254,000 1,041,780 4.1015 1.709 1.709 1.713 1.709 1.755 602,014 1.7305 -3.11%
2012-11-07 0 4.180 4.180 4.210 4.130 4.200 214,000 890,900 4.1631 1.764 1.764 1.776 1.743 1.772 507,209 1.7565 0.72%
2012-11-06 0 4.150 4.130 4.210 4.130 4.180 122,000 507,220 4.1575 1.751 1.743 1.776 1.743 1.764 289,156 1.7541 -0.72%
2012-11-05 0 4.180 4.180 4.200 4.160 4.220 74,000 309,580 4.1835 1.764 1.764 1.772 1.755 1.780 175,390 1.7651 -0.95%
2012-11-02 0 4.220 4.180 4.220 4.190 4.280 440,000 1,862,300 4.2325 1.780 1.764 1.780 1.768 1.806 1,042,859 1.7858 1.20%
2012-11-01 0 4.170 4.140 4.180 4.040 4.200 136,000 562,640 4.1371 1.759 1.747 1.764 1.705 1.772 322,338 1.7455 2.21%
2012-10-31 0 4.080 4.080 4.180 4.040 4.150 226,000 923,140 4.0847 1.721 1.721 1.764 1.705 1.751 535,650 1.7234 0.99%
2012-10-30 0 4.040 4.010 4.080 4.000 4.080 84,000 339,680 4.0438 1.705 1.692 1.721 1.688 1.721 199,091 1.7062 -1.70%
2012-10-29 0 4.110 4.110 4.120 4.100 4.120 148,000 607,580 4.1053 1.734 1.734 1.738 1.730 1.738 350,780 1.7321 -0.24%
2012-10-26 0 4.120 4.110 4.160 4.100 4.190 366,000 1,512,080 4.1314 1.738 1.734 1.755 1.730 1.768 867,469 1.7431 -3.06%
2012-10-25 0 4.250 4.210 4.250 4.190 4.370 492,000 2,079,080 4.2258 1.793 1.776 1.793 1.768 1.844 1,166,106 1.7829 -3.19%
2012-10-24 0 4.390 4.380 4.420 4.160 4.420 802,000 3,438,840 4.2878 1.852 1.848 1.865 1.755 1.865 1,900,848 1.8091 3.78%
2012-10-22 0 4.230 4.160 4.230 4.130 4.230 484,000 2,023,260 4.1803 1.785 1.755 1.785 1.743 1.785 1,147,145 1.7637 0.00%
2012-10-19 0 4.230 4.230 4.260 4.130 4.270 458,000 1,936,060 4.2272 1.785 1.785 1.797 1.743 1.802 1,085,522 1.7835 2.42%
2012-10-18 0 4.130 4.130 4.180 4.080 4.240 612,000 2,543,660 4.1563 1.743 1.743 1.764 1.721 1.789 1,450,522 1.7536 0.24%
2012-10-17 0 4.120 4.120 4.170 4.100 4.300 364,000 1,513,820 4.1588 1.738 1.738 1.759 1.730 1.814 862,729 1.7547 -3.06%
2012-10-16 0 4.250 4.250 4.260 4.090 4.270 714,000 3,000,320 4.2021 1.793 1.793 1.797 1.726 1.802 1,692,276 1.7729 3.41%
2012-10-15 0 4.110 4.100 4.110 4.110 4.150 35,000 144,730 4.1351 1.734 1.730 1.734 1.734 1.751 82,955 1.7447 0.98%
2012-10-12 0 4.070 4.070 4.100 4.070 4.200 530,000 2,179,560 4.1124 1.717 1.717 1.730 1.717 1.772 1,256,171 1.7351 -1.93%
2012-10-11 0 4.150 4.150 4.210 4.110 4.220 244,000 1,022,000 4.1885 1.751 1.751 1.776 1.734 1.780 578,313 1.7672 -1.19%
2012-10-10 0 4.200 4.200 4.250 4.160 4.320 606,100 2,560,120 4.2239 1.772 1.772 1.793 1.755 1.823 1,436,539 1.7821 -2.78%
2012-10-09 0 4.320 4.290 4.340 4.160 4.380 2,722,000 11,654,000 4.2814 1.823 1.810 1.831 1.755 1.848 6,451,506 1.8064 4.85%
2012-10-08 0 4.120 4.120 4.130 3.750 4.150 2,040,000 8,190,530 4.0150 1.738 1.738 1.743 1.582 1.751 4,835,074 1.6940 9.28%
2012-10-05 0 3.770 3.770 3.780 3.720 3.820 716,000 2,697,220 3.7671 1.591 1.591 1.595 1.570 1.612 1,697,016 1.5894 -0.53%
2012-10-04 0 3.790 3.710 3.790 3.600 3.800 876,000 3,267,490 3.7300 1.599 1.565 1.599 1.519 1.603 2,076,238 1.5738 5.28%
2012-10-03 0 3.600 3.580 3.600 3.540 3.610 48,000 171,980 3.5829 1.519 1.510 1.519 1.494 1.523 113,766 1.5117 -0.28%
2012-09-28 0 3.610 3.610 3.630 3.600 3.630 275,080 993,202 3.6106 1.523 1.523 1.532 1.519 1.532 651,977 1.5234 0.00%
2012-09-27 0 3.610 3.600 3.610 3.570 3.630 250,000 901,160 3.6046 1.523 1.519 1.523 1.506 1.532 592,534 1.5209 -0.28%
2012-09-26 0 3.620 3.600 3.620 3.600 3.640 92,024 331,889 3.6065 1.527 1.519 1.527 1.519 1.536 218,109 1.5217 -0.55%
2012-09-25 0 3.640 3.600 3.650 3.600 3.640 88,000 317,560 3.6086 1.536 1.519 1.540 1.519 1.536 208,572 1.5225 -1.62%
2012-09-24 0 3.700 3.630 3.700 3.590 3.720 186,000 671,980 3.6128 1.561 1.532 1.561 1.515 1.570 440,845 1.5243 2.49%
2012-09-21 0 3.610 3.610 3.650 3.610 3.780 192,022 704,102 3.6668 1.523 1.523 1.540 1.523 1.595 455,118 1.5471 -2.96%
2012-09-20 0 3.720 3.680 3.720 3.700 3.810 252,000 946,600 3.7563 1.570 1.553 1.570 1.561 1.608 597,274 1.5849 -2.11%
2012-09-19 0 3.800 3.780 3.810 3.700 3.810 512,000 1,935,360 3.7800 1.603 1.595 1.608 1.561 1.608 1,213,509 1.5948 1.06%
2012-09-18 0 3.760 3.700 3.760 3.600 3.770 342,000 1,272,000 3.7193 1.586 1.561 1.586 1.519 1.591 810,586 1.5692 2.45%
2012-09-17 0 3.670 3.600 3.670 3.600 3.670 254,000 916,080 3.6066 1.548 1.519 1.548 1.519 1.548 602,014 1.5217 2.23%
2012-09-14 0 3.590 3.580 3.650 3.550 3.670 427,000 1,538,610 3.6033 1.515 1.510 1.540 1.498 1.548 1,012,047 1.5203 1.13%
2012-09-13 0 3.550 3.550 3.570 3.540 3.570 164,000 582,960 3.5546 1.498 1.498 1.506 1.494 1.506 388,702 1.4998 -1.39%
2012-09-12 0 3.600 3.600 3.610 3.550 3.630 174,000 626,940 3.6031 1.519 1.519 1.523 1.498 1.532 412,403 1.5202 -0.83%
2012-09-11 0 3.630 3.580 3.640 3.600 3.650 136,500 496,840 3.6399 1.532 1.510 1.536 1.519 1.540 323,523 1.5357 0.28%
2012-09-10 0 3.620 3.600 3.650 3.620 3.680 84,000 307,680 3.6629 1.527 1.519 1.540 1.527 1.553 199,091 1.5454 0.84%
2012-09-07 0 3.590 3.530 3.590 3.530 3.590 72,000 254,480 3.5344 1.515 1.489 1.515 1.489 1.515 170,650 1.4912 2.57%
2012-09-06 0 3.500 3.500 3.600 3.500 3.690 34,023 121,665 3.5760 1.477 1.477 1.519 1.477 1.557 80,639 1.5088 1.45%
2012-09-05 0 3.450 3.440 3.530 3.450 3.640 256,000 895,600 3.4984 1.456 1.451 1.489 1.456 1.536 606,754 1.4761 -5.22%
2012-09-04 0 3.640 3.500 3.640 3.610 3.660 44,000 159,500 3.6250 1.536 1.477 1.536 1.523 1.544 104,286 1.5294 -0.27%
2012-09-03 0 3.650 3.610 3.650 3.650 3.700 52,107 191,641 3.6778 1.540 1.523 1.540 1.540 1.561 123,501 1.5517 1.11%
2012-08-31 0 3.690 3.640 3.700 3.620 3.700 131,473 481,827 3.6648 1.523 1.502 1.527 1.494 1.527 318,514 1.5127 0.27%
2012-08-30 0 3.680 3.680 3.700 3.650 3.700 96,000 353,780 3.6852 1.519 1.519 1.527 1.507 1.527 232,575 1.5211 0.55%
2012-08-29 0 3.660 3.660 3.700 3.660 3.730 234,000 862,720 3.6868 1.511 1.511 1.527 1.511 1.540 566,902 1.5218 -1.08%
2012-08-28 0 3.700 3.690 3.700 3.670 3.780 182,000 672,280 3.6938 1.527 1.523 1.527 1.515 1.560 440,924 1.5247 -1.33%
2012-08-27 0 3.750 3.720 3.750 3.700 3.770 38,000 141,380 3.7205 1.548 1.536 1.548 1.527 1.556 92,061 1.5357 0.00%
2012-08-24 0 3.750 3.720 3.750 3.730 3.860 180,000 678,040 3.7669 1.548 1.536 1.548 1.540 1.593 436,078 1.5549 0.00%
2012-08-23 0 3.750 3.740 3.770 3.700 3.750 98,000 364,460 3.7190 1.548 1.544 1.556 1.527 1.548 237,421 1.5351 1.35%
2012-08-22 0 3.700 3.700 3.730 3.650 3.740 342,500 1,268,340 3.7032 1.527 1.527 1.540 1.507 1.544 829,760 1.5286 -2.37%
2012-08-21 0 3.790 3.780 3.800 3.730 3.800 304,000 1,152,340 3.7906 1.564 1.560 1.569 1.540 1.569 736,488 1.5646 0.00%
2012-08-20 0 3.790 3.790 3.800 3.790 3.790 112,000 424,480 3.7900 1.564 1.564 1.569 1.564 1.564 271,338 1.5644 0.80%
2012-08-17 0 3.760 3.750 3.790 3.680 3.890 291,000 1,108,210 3.8083 1.552 1.548 1.564 1.519 1.606 704,994 1.5719 2.17%
2012-08-16 0 3.680 3.680 3.730 3.680 3.680 236,000 868,480 3.6800 1.519 1.519 1.540 1.519 1.519 571,747 1.5190 0.00%
2012-08-15 0 3.680 3.660 3.700 3.650 3.700 398,000 1,460,400 3.6693 1.519 1.511 1.527 1.507 1.527 964,218 1.5146 0.55%
2012-08-14 0 3.660 3.640 3.660 3.620 3.740 615,050 2,245,675 3.6512 1.511 1.502 1.511 1.494 1.544 1,490,056 1.5071 -0.54%
2012-08-13 0 3.680 3.650 3.680 3.620 3.690 1,577,000 5,797,170 3.6761 1.519 1.507 1.519 1.494 1.523 3,820,532 1.5174 0.55%
2012-08-10 0 3.660 3.660 3.720 3.660 3.790 732,000 2,729,780 3.7292 1.511 1.511 1.536 1.511 1.564 1,773,386 1.5393 -3.43%
2012-08-09 0 3.790 3.780 3.800 3.780 3.820 1,147,000 4,351,260 3.7936 1.564 1.560 1.569 1.560 1.577 2,778,789 1.5659 0.00%
2012-08-08 0 3.790 3.790 3.800 3.740 3.850 668,000 2,537,080 3.7980 1.564 1.564 1.569 1.544 1.589 1,618,336 1.5677 -1.30%
2012-08-07 0 3.840 3.830 3.850 3.790 3.900 542,000 2,080,440 3.8385 1.585 1.581 1.589 1.564 1.610 1,313,081 1.5844 1.32%
2012-08-06 0 3.790 3.790 3.810 3.760 3.820 590,000 2,235,580 3.7891 1.564 1.564 1.573 1.552 1.577 1,429,368 1.5640 0.80%
2012-08-03 0 3.760 3.760 3.770 3.730 3.760 172,536 646,421 3.7466 1.552 1.552 1.556 1.540 1.552 417,996 1.5465 -1.05%
2012-08-02 0 3.800 3.740 3.800 3.750 3.800 192,425 723,843 3.7617 1.569 1.544 1.569 1.548 1.569 466,180 1.5527 0.80%
2012-08-01 0 3.770 3.760 3.800 3.750 3.800 206,000 775,600 3.7650 1.556 1.552 1.569 1.548 1.569 499,068 1.5541 0.53%
2012-07-31 0 3.750 3.750 3.780 3.750 3.820 246,000 934,900 3.8004 1.548 1.548 1.560 1.548 1.577 595,974 1.5687 -0.79%
2012-07-30 0 3.780 3.770 3.800 3.780 3.800 202,000 764,520 3.7848 1.560 1.556 1.569 1.560 1.569 489,377 1.5622 0.53%
2012-07-27 0 3.760 3.760 3.800 3.750 3.800 190,000 719,840 3.7886 1.552 1.552 1.569 1.548 1.569 460,305 1.5638 0.53%
2012-07-26 0 3.740 3.740 3.780 3.700 3.800 54,000 203,180 3.7626 1.544 1.544 1.560 1.527 1.569 130,824 1.5531 0.00%
2012-07-25 0 3.740 3.720 3.760 3.700 3.780 126,000 474,460 3.7656 1.544 1.536 1.552 1.527 1.560 305,255 1.5543 -0.80%
2012-07-24 0 3.770 3.700 3.780 3.700 3.800 54,000 204,020 3.7781 1.556 1.527 1.560 1.527 1.569 130,824 1.5595 0.00%
2012-07-23 0 3.770 3.770 3.800 3.750 3.800 136,000 514,600 3.7838 1.556 1.556 1.569 1.548 1.569 329,482 1.5618 -1.31%
2012-07-20 0 3.820 3.760 3.840 3.770 3.820 276,000 1,050,320 3.8055 1.577 1.552 1.585 1.556 1.577 668,654 1.5708 0.53%
2012-07-19 0 3.800 3.770 3.800 3.750 3.800 124,000 469,340 3.7850 1.569 1.556 1.569 1.548 1.569 300,410 1.5623 1.06%
2012-07-18 0 3.760 3.710 3.760 3.700 3.800 194,000 724,920 3.7367 1.552 1.531 1.552 1.527 1.569 469,996 1.5424 -1.31%
2012-07-17 0 3.810 3.790 3.850 3.770 3.850 166,000 632,300 3.8090 1.573 1.564 1.589 1.556 1.589 402,161 1.5723 -2.56%
2012-07-16 0 3.910 3.830 3.910 3.750 3.950 122,000 465,620 3.8166 1.614 1.581 1.614 1.548 1.630 295,564 1.5754 2.89%
2012-07-13 0 3.800 3.790 3.800 3.740 3.900 1,114,000 4,234,760 3.8014 1.569 1.564 1.569 1.544 1.610 2,698,841 1.5691 -3.55%
2012-07-12 0 3.940 3.930 3.970 3.940 3.990 148,000 587,320 3.9684 1.626 1.622 1.639 1.626 1.647 358,553 1.6380 -1.01%
2012-07-11 0 3.980 3.980 4.000 3.970 4.050 100,000 400,040 4.0004 1.643 1.643 1.651 1.639 1.672 242,266 1.6512 -0.25%
2012-07-10 0 3.990 3.950 4.000 3.950 4.040 68,000 270,460 3.9774 1.647 1.630 1.651 1.630 1.668 164,741 1.6417 -0.25%
2012-07-09 0 4.000 4.000 4.080 4.000 4.180 252,512 1,027,774 4.0702 1.651 1.651 1.684 1.651 1.725 611,750 1.6801 -2.44%
2012-07-06 0 4.100 4.100 4.130 4.080 4.250 307,776 1,276,368 4.1471 1.692 1.692 1.705 1.684 1.754 745,636 1.7118 -2.15%
2012-07-05 0 4.190 4.140 4.190 3.900 4.190 604,000 2,405,320 3.9823 1.730 1.709 1.730 1.610 1.730 1,463,286 1.6438 7.71%
2012-07-04 0 3.890 3.890 3.900 3.870 3.900 622,000 2,421,780 3.8935 1.606 1.606 1.610 1.597 1.610 1,506,893 1.6071 -0.26%
2012-07-03 0 3.900 3.880 3.900 3.880 4.080 730,000 2,878,120 3.9426 1.610 1.602 1.610 1.602 1.684 1,768,541 1.6274 -0.76%
2012-06-29 0 3.930 3.920 3.960 3.900 4.120 186,021 738,966 3.9725 1.622 1.618 1.635 1.610 1.701 450,665 1.6397 -0.51%
2012-06-28 0 3.950 3.950 4.000 3.950 4.050 212,000 848,380 4.0018 1.630 1.630 1.651 1.630 1.672 513,604 1.6518 -1.25%
2012-06-27 0 4.000 3.980 4.000 3.950 4.000 164,000 655,080 3.9944 1.651 1.643 1.651 1.630 1.651 397,316 1.6488 3.09%
2012-06-26 0 3.880 3.890 3.960 3.730 4.050 744,000 2,943,300 3.9560 1.602 1.606 1.635 1.540 1.672 1,802,458 1.6329 -0.26%
2012-06-25 0 3.890 3.880 3.940 3.880 4.200 1,128,000 4,487,440 3.9782 1.606 1.602 1.626 1.602 1.734 2,732,758 1.6421 -7.60%
2012-06-22 0 4.210 4.210 4.230 4.210 4.350 406,142 1,721,878 4.2396 1.738 1.738 1.746 1.738 1.796 983,943 1.7500 -2.77%
2012-06-21 0 4.330 4.300 4.330 4.260 4.500 730,000 3,158,840 4.3272 1.787 1.775 1.787 1.758 1.857 1,768,541 1.7861 -5.04%
2012-06-20 0 4.560 4.560 4.590 4.560 4.650 326,000 1,497,220 4.5927 1.882 1.882 1.895 1.882 1.919 789,787 1.8957 -1.08%
2012-06-19 0 4.610 4.590 4.640 4.530 4.710 470,000 2,164,760 4.6059 1.903 1.895 1.915 1.870 1.944 1,138,649 1.9012 -2.33%
2012-06-18 0 4.720 4.680 4.720 4.670 4.740 186,000 876,380 4.7117 1.948 1.932 1.948 1.928 1.957 450,614 1.9449 2.61%
2012-06-15 0 4.600 4.600 4.620 4.550 4.760 422,001 1,955,624 4.6342 1.899 1.899 1.907 1.878 1.965 1,022,364 1.9128 -3.77%
2012-06-14 0 4.780 4.780 4.800 4.780 4.900 248,140 1,206,437 4.8619 1.973 1.973 1.981 1.973 2.023 601,158 2.0069 -1.85%
2012-06-13 0 4.870 4.830 4.870 4.850 4.930 322,006 1,573,369 4.8861 2.010 1.994 2.010 2.002 2.035 780,110 2.0169 -0.61%
2012-06-12 0 4.900 4.870 4.900 4.850 4.950 107,091 524,462 4.8973 2.023 2.010 2.023 2.002 2.043 259,445 2.0215 0.00%
2012-06-11 0 4.900 4.880 4.890 4.880 5.030 188,000 921,000 4.8989 2.023 2.014 2.018 2.014 2.076 455,460 2.0221 0.00%
2012-06-08 0 4.900 4.850 4.910 4.830 4.900 114,000 557,620 4.8914 2.023 2.002 2.027 1.994 2.023 276,183 2.0190 -0.81%
2012-06-07 0 4.940 4.930 4.940 4.920 5.020 504,001 2,501,564 4.9634 2.039 2.035 2.039 2.031 2.072 1,221,022 2.0487 -0.20%
2012-06-06 0 4.950 4.900 4.950 4.900 5.000 284,000 1,404,260 4.9446 2.043 2.023 2.043 2.023 2.064 688,035 2.0410 0.00%
2012-06-05 0 4.950 4.850 4.980 4.900 5.100 340,092 1,689,872 4.9689 2.043 2.002 2.056 2.023 2.105 823,927 2.0510 -1.00%
2012-06-04 0 5.000 4.950 5.000 5.000 5.130 290,000 1,471,360 5.0737 2.064 2.043 2.064 2.064 2.118 702,571 2.0943 -5.66%
2012-06-01 0 5.300 5.300 5.400 5.300 5.450 60,000 319,500 5.3250 2.188 2.188 2.229 2.188 2.250 145,359 2.1980 -2.75%
2012-05-31 0 5.450 5.430 5.450 5.390 5.480 178,002 968,671 5.4419 2.250 2.241 2.250 2.225 2.262 431,238 2.2463 0.00%
2012-05-30 0 5.450 5.450 5.460 5.440 5.500 210,000 1,145,480 5.4547 2.250 2.250 2.254 2.245 2.270 508,758 2.2515 0.93%
2012-05-29 0 5.400 5.360 5.440 5.300 5.450 254,001 1,381,665 5.4396 2.229 2.212 2.245 2.188 2.250 615,358 2.2453 -0.92%
2012-05-28 0 5.450 5.450 5.460 5.430 5.500 380,000 2,083,200 5.4821 2.250 2.250 2.254 2.241 2.270 920,610 2.2628 -0.18%
2012-05-25 0 5.460 5.370 5.480 5.380 5.480 548,000 2,976,720 5.4320 2.254 2.217 2.262 2.221 2.262 1,327,617 2.2422 0.00%
2012-05-24 0 5.460 5.400 5.480 5.230 5.540 160,001 863,065 5.3941 2.254 2.229 2.262 2.159 2.287 387,628 2.2265 4.00%
2012-05-23 0 5.250 5.200 5.250 5.120 5.250 204,141 1,061,833 5.2015 2.167 2.146 2.167 2.113 2.167 494,564 2.1470 0.96%
2012-05-22 0 5.200 5.190 5.240 5.180 5.250 110,000 571,640 5.1967 2.146 2.142 2.163 2.138 2.167 266,492 2.1451 0.39%
2012-05-21 0 5.180 5.180 5.220 5.160 5.200 92,000 477,640 5.1917 2.138 2.138 2.155 2.130 2.146 222,885 2.1430 1.57%
2012-05-18 0 5.100 5.100 5.140 4.900 5.100 709,250 3,542,587 4.9948 2.105 2.105 2.122 2.023 2.105 1,718,270 2.0617 -0.58%
2012-05-17 0 5.130 5.100 5.140 5.070 5.200 134,001 686,625 5.1240 2.118 2.105 2.122 2.093 2.146 324,639 2.1150 -0.97%
2012-05-16 0 5.180 5.180 5.220 5.000 5.320 228,001 1,151,665 5.0511 2.138 2.138 2.155 2.064 2.196 552,368 2.0850 -3.36%
2012-05-15 0 5.360 5.360 5.410 5.330 5.470 156,000 840,080 5.3851 2.212 2.212 2.233 2.200 2.258 377,935 2.2228 -2.19%
2012-05-14 0 5.480 5.480 5.520 5.480 5.670 144,000 795,880 5.5269 2.262 2.262 2.278 2.262 2.340 348,863 2.2814 -2.32%
2012-05-11 0 5.610 5.600 5.650 5.600 5.700 106,000 597,546 5.6372 2.316 2.312 2.332 2.312 2.353 256,802 2.3269 -0.36%
2012-05-10 0 5.630 5.630 5.650 5.600 5.700 136,000 769,580 5.6587 2.324 2.324 2.332 2.312 2.353 329,482 2.3357 0.00%
2012-05-09 0 5.630 5.620 5.670 5.610 5.700 94,002 531,851 5.6579 2.324 2.320 2.340 2.316 2.353 227,735 2.3354 -2.93%
2012-05-08 0 5.800 5.780 5.800 5.780 5.800 280,000 1,622,260 5.7938 2.394 2.386 2.394 2.386 2.394 678,344 2.3915 0.00%
2012-05-07 0 5.800 5.790 5.800 5.800 6.000 740,000 4,317,320 5.8342 2.394 2.390 2.394 2.394 2.477 1,792,767 2.4082 -3.81%
2012-05-04 0 6.030 6.010 6.030 5.940 6.030 906,003 5,418,318 5.9805 2.489 2.481 2.489 2.452 2.489 2,194,936 2.4686 0.67%
2012-05-03 0 5.990 5.990 6.000 5.980 6.130 414,000 2,487,680 6.0089 2.472 2.472 2.477 2.468 2.530 1,002,981 2.4803 -0.83%
2012-05-02 0 6.160 6.090 6.180 6.070 6.170 911,780 5,557,580 6.0953 2.493 2.465 2.501 2.457 2.497 2,252,817 2.4669 -0.48%
2012-04-30 0 6.190 6.190 6.200 6.170 6.280 170,000 1,055,440 6.2085 2.505 2.505 2.509 2.497 2.542 420,034 2.5127 0.32%
2012-04-27 0 6.170 6.170 6.180 6.140 6.180 326,000 2,005,600 6.1521 2.497 2.497 2.501 2.485 2.501 805,478 2.4900 0.33%
2012-04-26 0 6.150 6.140 6.150 6.130 6.170 840,000 5,164,320 6.1480 2.489 2.485 2.489 2.481 2.497 2,075,464 2.4883 0.00%
2012-04-25 0 6.150 6.140 6.200 6.130 6.300 176,000 1,089,100 6.1881 2.489 2.485 2.509 2.481 2.550 434,859 2.5045 0.33%
2012-04-24 0 6.130 6.120 6.130 6.120 6.350 652,012 4,026,255 6.1751 2.481 2.477 2.481 2.477 2.570 1,610,985 2.4993 -2.39%
2012-04-23 0 6.280 6.250 6.300 6.240 6.480 614,006 3,892,377 6.3393 2.542 2.530 2.550 2.526 2.623 1,517,080 2.5657 -3.09%
2012-04-20 0 6.480 6.480 6.500 6.280 6.520 770,006 4,919,237 6.3886 2.623 2.623 2.631 2.542 2.639 1,902,524 2.5856 2.86%
2012-04-19 0 6.300 6.290 6.310 6.290 6.350 230,006 1,450,418 6.3060 2.550 2.546 2.554 2.546 2.570 568,297 2.5522 -0.16%
2012-04-18 0 6.310 6.300 6.310 6.280 6.350 502,634 3,168,780 6.3043 2.554 2.550 2.554 2.542 2.570 1,241,903 2.5516 -0.32%
2012-04-17 0 6.330 6.330 6.360 6.250 6.460 798,010 5,067,904 6.3507 2.562 2.562 2.574 2.530 2.615 1,971,716 2.5703 -1.71%
2012-04-16 0 6.440 6.440 6.450 6.200 6.440 402,000 2,536,980 6.3109 2.606 2.606 2.611 2.509 2.606 993,258 2.5542 1.74%
2012-04-13 0 6.330 6.320 6.350 6.000 6.360 688,000 4,228,940 6.1467 2.562 2.558 2.570 2.428 2.574 1,699,904 2.4878 6.39%
2012-04-12 0 5.950 5.950 5.970 5.830 5.960 284,000 1,673,480 5.8925 2.408 2.408 2.416 2.360 2.412 701,705 2.3849 2.06%
2012-04-11 0 5.830 5.830 5.870 5.810 5.900 280,000 1,635,510 5.8411 2.360 2.360 2.376 2.351 2.388 691,821 2.3641 -2.35%
2012-04-10 0 5.970 5.930 5.970 5.920 6.000 375,046 2,235,660 5.9610 2.416 2.400 2.416 2.396 2.428 926,660 2.4126 0.34%
2012-04-05 0 5.950 5.930 5.960 5.790 5.960 378,011 2,226,745 5.8907 2.408 2.400 2.412 2.343 2.412 933,986 2.3841 0.51%
2012-04-03 0 5.920 5.920 5.950 5.890 5.950 224,000 1,325,540 5.9176 2.396 2.396 2.408 2.384 2.408 553,457 2.3950 1.20%
2012-04-02 0 5.850 5.840 5.880 5.800 5.900 438,000 2,564,400 5.8548 2.368 2.364 2.380 2.347 2.388 1,082,206 2.3696 0.86%
2012-03-30 0 5.800 5.770 5.800 5.680 5.900 364,026 2,114,590 5.8089 2.347 2.335 2.347 2.299 2.388 899,432 2.3510 2.11%
2012-03-29 0 5.680 5.680 5.690 5.620 5.770 228,000 1,290,110 5.6584 2.299 2.299 2.303 2.275 2.335 563,340 2.2901 -1.73%
2012-03-28 0 5.780 5.770 5.790 5.750 5.910 160,000 925,960 5.7873 2.339 2.335 2.343 2.327 2.392 395,326 2.3423 -1.87%
2012-03-27 0 5.890 5.870 5.900 5.680 5.900 472,000 2,742,720 5.8108 2.384 2.376 2.388 2.299 2.388 1,166,213 2.3518 4.43%
2012-03-26 0 5.640 5.630 5.640 5.630 5.690 328,000 1,850,880 5.6429 2.283 2.279 2.283 2.279 2.303 810,419 2.2839 0.53%
2012-03-23 0 5.610 5.600 5.640 5.530 5.650 364,048 2,029,294 5.5742 2.271 2.266 2.283 2.238 2.287 899,486 2.2561 -0.88%
2012-03-22 0 5.660 5.660 5.700 5.650 5.810 358,000 2,051,540 5.7306 2.291 2.291 2.307 2.287 2.351 884,543 2.3193 -1.57%
2012-03-21 0 5.750 5.690 5.750 5.600 5.780 424,000 2,418,640 5.7043 2.327 2.303 2.327 2.266 2.339 1,047,615 2.3087 -0.52%
2012-03-20 0 5.780 5.720 5.790 5.600 6.020 1,252,000 7,245,760 5.7873 2.339 2.315 2.343 2.266 2.436 3,093,430 2.3423 -2.36%
2012-03-19 0 5.920 5.890 5.920 5.880 6.180 1,420,000 8,487,280 5.9770 2.396 2.384 2.396 2.380 2.501 3,508,523 2.4190 -6.03%
2012-03-16 0 6.300 6.270 6.310 6.270 6.380 594,000 3,741,880 6.2995 2.550 2.538 2.554 2.538 2.582 1,467,650 2.5496 0.64%
2012-03-15 0 6.260 6.220 6.260 6.210 6.420 720,000 4,524,800 6.2844 2.534 2.517 2.534 2.513 2.598 1,778,969 2.5435 -2.34%
2012-03-14 0 6.410 6.400 6.410 6.330 6.520 1,296,000 8,367,680 6.4565 2.594 2.590 2.594 2.562 2.639 3,202,144 2.6131 -0.47%
2012-03-13 0 6.440 6.430 6.470 6.400 6.600 442,000 2,866,060 6.4843 2.606 2.602 2.619 2.590 2.671 1,092,089 2.6244 -0.16%
2012-03-12 0 6.450 6.420 6.470 6.350 6.580 456,000 2,923,300 6.4107 2.611 2.598 2.619 2.570 2.663 1,126,680 2.5946 -1.98%
2012-03-09 0 6.580 6.560 6.580 6.580 6.830 946,000 6,295,750 6.6551 2.663 2.655 2.663 2.663 2.764 2,337,368 2.6935 -1.64%
2012-03-08 0 6.690 6.670 6.690 6.560 6.900 1,516,000 10,171,960 6.7097 2.708 2.700 2.708 2.655 2.793 3,745,718 2.7156 3.88%
2012-03-07 0 6.440 6.410 6.440 6.300 6.500 666,000 4,267,600 6.4078 2.606 2.594 2.606 2.550 2.631 1,645,546 2.5934 -0.92%
2012-03-06 0 6.500 6.490 6.500 6.440 6.900 2,710,000 17,768,180 6.5565 2.631 2.627 2.631 2.606 2.793 6,695,842 2.6536 -5.39%
2012-03-05 0 6.870 6.880 6.890 6.850 7.040 1,850,000 12,908,060 6.9773 2.780 2.785 2.789 2.772 2.849 4,570,962 2.8239 -1.58%
2012-03-02 0 6.980 6.950 6.980 6.800 6.980 622,000 4,306,980 6.9244 2.825 2.813 2.825 2.752 2.825 1,536,832 2.8025 2.65%
2012-03-01 0 6.800 6.790 6.800 6.760 7.040 1,032,000 7,098,040 6.8779 2.752 2.748 2.752 2.736 2.849 2,549,856 2.7837 -3.00%
2012-02-29 0 7.010 7.000 7.010 6.680 7.030 3,862,000 26,854,200 6.9534 2.837 2.833 2.837 2.704 2.845 9,542,193 2.8143 5.89%
2012-02-28 0 6.620 6.620 6.640 6.480 6.800 1,074,000 7,126,140 6.6351 2.679 2.679 2.687 2.623 2.752 2,653,629 2.6854 -1.19%
2012-02-27 0 6.700 6.690 6.700 6.500 6.850 3,561,800 23,733,184 6.6633 2.712 2.708 2.712 2.631 2.772 8,800,462 2.6968 3.72%
2012-02-24 0 6.460 6.430 6.460 6.120 6.550 1,464,000 9,294,680 6.3488 2.615 2.602 2.615 2.477 2.651 3,617,237 2.5696 5.73%
2012-02-23 0 6.110 6.100 6.110 6.070 6.320 846,200 5,205,028 6.1511 2.473 2.469 2.473 2.457 2.558 2,090,783 2.4895 -1.93%
2012-02-22 0 6.230 6.220 6.240 6.080 6.400 708,000 4,389,430 6.1998 2.521 2.517 2.526 2.461 2.590 1,749,320 2.5092 -1.42%
2012-02-21 0 6.320 6.320 6.370 6.280 6.630 796,000 5,075,760 6.3766 2.558 2.558 2.578 2.542 2.683 1,966,749 2.5808 -3.07%
2012-02-20 0 6.520 6.510 6.540 6.470 6.730 1,646,340 10,841,630 6.5853 2.639 2.635 2.647 2.619 2.724 4,067,761 2.6653 3.33%
2012-02-17 0 6.310 6.300 6.320 6.250 6.340 956,000 6,027,900 6.3053 2.554 2.550 2.558 2.530 2.566 2,362,076 2.5520 1.77%
2012-02-16 0 6.200 6.200 6.270 6.170 6.300 402,000 2,499,280 6.2171 2.509 2.509 2.538 2.497 2.550 993,258 2.5162 -1.43%
2012-02-15 0 6.290 6.260 6.290 6.060 6.300 874,000 5,435,920 6.2196 2.546 2.534 2.546 2.453 2.550 2,159,471 2.5172 3.62%
2012-02-14 0 6.070 6.070 6.110 6.000 6.300 254,000 1,545,400 6.0843 2.457 2.457 2.473 2.428 2.550 627,581 2.4625 0.33%
2012-02-13 0 6.050 6.010 6.080 6.000 6.090 401,000 2,430,000 6.0599 2.449 2.432 2.461 2.428 2.465 990,787 2.4526 -0.49%
2012-02-10 0 6.080 6.050 6.080 5.990 6.110 748,000 4,531,440 6.0581 2.461 2.449 2.461 2.424 2.473 1,848,151 2.4519 0.66%
2012-02-09 0 6.040 6.020 6.040 5.880 6.120 511,000 3,084,080 6.0354 2.445 2.436 2.445 2.380 2.477 1,262,574 2.4427 0.67%
2012-02-08 0 6.000 5.960 5.990 5.890 6.030 580,000 3,470,100 5.9829 2.428 2.412 2.424 2.384 2.441 1,433,058 2.4215 -0.33%
2012-02-07 0 6.020 5.980 6.020 5.960 6.300 511,351 3,132,281 6.1255 2.436 2.420 2.436 2.412 2.550 1,263,441 2.4792 -2.59%
2012-02-06 0 6.180 6.180 6.190 6.000 6.300 962,000 5,921,960 6.1559 2.501 2.501 2.505 2.428 2.550 2,376,900 2.4915 3.00%
2012-02-03 0 6.000 5.980 6.040 5.800 6.210 1,851,660 11,007,829 5.9448 2.428 2.420 2.445 2.347 2.513 4,575,064 2.4060 0.00%
2012-02-02 0 6.000 5.960 6.000 5.500 6.040 2,368,000 13,683,240 5.7784 2.428 2.412 2.428 2.226 2.445 5,850,832 2.3387 11.11%
2012-02-01 0 5.400 5.380 5.430 5.300 5.410 1,042,000 5,564,240 5.3400 2.186 2.177 2.198 2.145 2.190 2,574,564 2.1612 1.89%
2012-01-31 0 5.300 5.270 5.300 5.230 5.430 1,316,000 6,982,560 5.3059 2.145 2.133 2.145 2.117 2.198 3,251,560 2.1474 0.00%
2012-01-30 0 5.300 5.250 5.300 5.100 5.480 1,428,000 7,426,180 5.2004 2.145 2.125 2.145 2.064 2.218 3,528,289 2.1048 4.13%
2012-01-27 0 5.090 5.090 5.110 4.900 5.130 1,494,000 7,381,450 4.9407 2.060 2.060 2.068 1.983 2.076 3,691,361 1.9997 6.04%
2012-01-26 0 4.800 4.800 4.840 4.420 4.900 1,030,000 4,875,280 4.7333 1.943 1.943 1.959 1.789 1.983 2,544,914 1.9157 7.14%
2012-01-20 0 4.480 4.470 4.480 4.460 4.500 454,000 2,036,040 4.4847 1.813 1.809 1.813 1.805 1.821 1,121,739 1.8151 0.00%
2012-01-19 0 4.480 4.480 4.500 4.400 4.520 474,000 2,130,560 4.4949 1.813 1.813 1.821 1.781 1.829 1,171,155 1.8192 1.36%
2012-01-18 0 4.420 4.420 4.460 4.420 4.500 402,000 1,794,820 4.4647 1.789 1.789 1.805 1.789 1.821 993,258 1.8070 -1.78%
2012-01-17 0 4.500 4.490 4.500 4.460 4.570 522,000 2,349,720 4.5014 1.821 1.817 1.821 1.805 1.850 1,289,753 1.8218 0.90%
2012-01-16 0 4.460 4.460 4.550 4.460 4.580 92,000 413,760 4.4974 1.805 1.805 1.842 1.805 1.854 227,313 1.8202 -1.33%
2012-01-13 0 4.520 4.570 4.580 4.500 4.570 100,000 454,280 4.5428 1.829 1.850 1.854 1.821 1.850 247,079 1.8386 0.44%
2012-01-12 0 4.500 4.500 4.580 4.500 4.670 500,000 2,300,640 4.6013 1.821 1.821 1.854 1.821 1.890 1,235,395 1.8623 -1.75%
2012-01-11 0 4.580 4.560 4.600 4.450 4.600 121,200 551,640 4.5515 1.854 1.846 1.862 1.801 1.862 299,460 1.8421 0.66%
2012-01-10 0 4.550 4.520 4.570 4.450 4.600 310,000 1,413,960 4.5612 1.842 1.829 1.850 1.801 1.862 765,945 1.8460 1.11%
2012-01-09 0 4.500 4.470 4.600 4.350 4.640 118,000 532,400 4.5119 1.821 1.809 1.862 1.761 1.878 291,553 1.8261 -1.32%
2012-01-06 0 4.560 4.490 4.560 4.400 4.600 100,000 448,700 4.4870 1.846 1.817 1.846 1.781 1.862 247,079 1.8160 -0.87%
2012-01-05 0 4.600 4.550 4.600 4.500 4.700 136,000 623,020 4.5810 1.862 1.842 1.862 1.821 1.902 336,028 1.8541 -1.08%
2012-01-04 0 4.650 4.600 4.650 4.300 4.650 58,000 263,120 4.5366 1.882 1.862 1.882 1.740 1.882 143,306 1.8361 1.09%
2012-01-03 0 4.600 4.580 4.740 4.570 4.800 178,000 833,740 4.6839 1.862 1.854 1.918 1.850 1.943 439,801 1.8957 -1.71%
2011-12-30 0 4.680 4.720 4.790 4.670 4.680 28,000 130,900 4.6750 1.894 1.910 1.939 1.890 1.894 69,182 1.8921 0.21%
2011-12-29 0 4.670 4.670 4.770 4.540 4.720 54,000 251,500 4.6574 1.890 1.890 1.931 1.837 1.910 133,423 1.8850 -1.89%
2011-12-28 0 4.760 4.600 4.890 4.750 4.780 86,000 410,340 4.7714 1.927 1.862 1.979 1.922 1.935 212,488 1.9311 -0.21%
2011-12-23 0 4.770 4.760 4.810 4.750 4.790 93,552 446,125 4.7687 1.931 1.927 1.947 1.922 1.939 231,147 1.9300 0.42%
2011-12-22 0 4.750 4.750 4.790 4.740 4.800 86,986 416,083 4.7833 1.922 1.922 1.939 1.918 1.943 214,924 1.9360 -1.04%
2011-12-21 0 4.800 4.760 4.800 4.760 4.850 34,000 163,460 4.8076 1.943 1.927 1.943 1.927 1.963 84,007 1.9458 0.84%
2011-12-20 0 4.760 4.750 4.820 4.760 4.850 53,943 259,249 4.8060 1.927 1.922 1.951 1.927 1.963 133,282 1.9451 -0.42%
2011-12-19 0 4.780 4.780 4.840 4.760 4.890 102,000 491,880 4.8224 1.935 1.935 1.959 1.927 1.979 252,021 1.9517 -0.42%
2011-12-16 0 4.800 4.760 4.810 4.790 4.810 60,000 288,040 4.8007 1.943 1.927 1.947 1.939 1.947 148,247 1.9430 0.42%
2011-12-15 0 4.780 4.700 4.780 4.510 4.800 72,000 338,360 4.6994 1.935 1.902 1.935 1.825 1.943 177,897 1.9020 -2.05%
2011-12-14 0 4.880 4.780 4.890 4.700 4.890 66,000 319,780 4.8452 1.975 1.935 1.979 1.902 1.979 163,072 1.9610 0.62%
2011-12-13 0 4.850 4.850 4.920 4.790 4.830 12,000 57,800 4.8167 1.963 1.963 1.991 1.939 1.955 29,649 1.9494 0.62%
2011-12-12 0 4.820 4.820 4.860 4.820 4.980 60,000 292,540 4.8757 1.951 1.951 1.967 1.951 2.016 148,247 1.9733 -0.21%
2011-12-09 0 4.830 4.830 4.950 4.800 4.990 384,000 1,870,580 4.8713 1.955 1.955 2.003 1.943 2.020 948,784 1.9716 -3.40%
2011-12-08 0 5.000 4.980 5.020 4.910 5.000 150,000 742,020 4.9468 2.024 2.016 2.032 1.987 2.024 370,619 2.0021 0.00%
2011-12-07 0 5.000 4.990 5.020 4.810 5.010 173,000 862,460 4.9853 2.024 2.020 2.032 1.947 2.028 427,447 2.0177 2.46%
2011-12-06 0 4.880 4.850 4.920 4.830 5.000 64,000 312,860 4.8884 1.975 1.963 1.991 1.955 2.024 158,131 1.9785 -2.20%
2011-12-05 0 4.990 4.900 4.990 4.850 5.000 157,000 769,750 4.9029 2.020 1.983 2.020 1.963 2.024 387,914 1.9843 0.81%
2011-12-02 0 4.950 4.870 4.950 4.950 4.950 10,000 49,500 4.9500 2.003 1.971 2.003 2.003 2.003 24,708 2.0034 -1.00%
2011-12-01 0 5.000 4.980 5.020 5.000 5.090 345,355 1,730,660 5.0112 2.024 2.016 2.032 2.024 2.060 853,300 2.0282 3.52%
2011-11-30 0 4.830 4.800 4.960 4.800 4.830 4,000 19,260 4.8150 1.955 1.943 2.007 1.943 1.955 9,883 1.9488 -3.01%
2011-11-29 0 4.980 4.910 4.980 4.910 5.040 104,000 518,780 4.9883 2.016 1.987 2.016 1.987 2.040 256,962 2.0189 0.20%
2011-11-28 0 4.970 4.800 4.970 4.800 4.980 28,000 137,800 4.9214 2.012 1.943 2.012 1.943 2.016 69,182 1.9918 5.07%
2011-11-25 0 4.730 4.720 4.900 4.730 4.730 10,000 47,300 4.7300 1.914 1.910 1.983 1.914 1.914 24,708 1.9144 -1.46%
2011-11-24 0 4.800 4.800 4.830 4.720 4.850 110,000 524,700 4.7700 1.943 1.943 1.955 1.910 1.963 271,787 1.9306 0.42%
2011-11-23 0 4.780 4.780 4.870 4.760 4.880 252,000 1,215,980 4.8253 1.935 1.935 1.971 1.927 1.975 622,639 1.9529 -2.05%
2011-11-22 0 4.880 4.850 4.900 4.700 4.880 67,355 323,008 4.7956 1.975 1.963 1.983 1.902 1.975 166,420 1.9409 -0.41%
2011-11-21 0 4.900 4.780 4.960 4.520 4.960 358,000 1,716,740 4.7954 1.983 1.935 2.007 1.829 2.007 884,543 1.9408 -2.00%
2011-11-18 0 5.000 4.970 5.050 4.940 5.090 120,000 601,480 5.0123 2.024 2.012 2.044 1.999 2.060 296,495 2.0286 -0.79%
2011-11-17 0 5.040 5.040 5.090 5.000 5.130 428,000 2,176,540 5.0854 2.040 2.040 2.060 2.024 2.076 1,057,498 2.0582 -2.14%
2011-11-16 0 5.150 5.140 5.180 5.060 5.200 48,000 246,240 5.1300 2.084 2.080 2.096 2.048 2.105 118,598 2.0763 -0.96%
2011-11-15 0 5.200 5.120 5.200 5.000 5.240 112,000 578,440 5.1646 2.105 2.072 2.105 2.024 2.121 276,729 2.0903 -0.57%
2011-11-14 0 5.230 5.160 5.230 4.950 5.230 177,645 905,967 5.0999 2.117 2.088 2.117 2.003 2.117 438,924 2.0641 5.87%
2011-11-11 0 4.940 4.940 4.990 4.920 5.080 124,000 619,680 4.9974 1.999 1.999 2.020 1.991 2.056 306,378 2.0226 -1.20%
2011-11-10 0 5.000 5.000 5.080 4.900 5.210 357,645 1,805,259 5.0476 2.024 2.024 2.056 1.983 2.109 883,666 2.0429 -5.66%
2011-11-09 0 5.300 5.260 5.300 5.200 5.320 262,000 1,378,440 5.2612 2.145 2.129 2.145 2.105 2.153 647,347 2.1294 1.34%
2011-11-08 0 5.230 5.230 5.290 5.220 5.350 108,000 569,240 5.2707 2.117 2.117 2.141 2.113 2.165 266,845 2.1332 -1.13%
2011-11-07 0 5.290 5.290 5.300 5.270 5.340 138,000 732,380 5.3071 2.141 2.141 2.145 2.133 2.161 340,969 2.1479 1.15%
2011-11-04 0 5.230 5.230 5.250 5.220 5.320 231,200 1,215,560 5.2576 2.117 2.117 2.125 2.113 2.153 571,247 2.1279 0.97%
2011-11-03 0 5.180 5.150 5.200 5.180 5.350 224,000 1,179,080 5.2638 2.096 2.084 2.105 2.096 2.165 553,457 2.1304 -2.26%
2011-11-02 0 5.300 5.300 5.350 5.000 5.390 252,000 1,296,980 5.1467 2.145 2.145 2.165 2.024 2.181 622,639 2.0830 2.32%
2011-11-01 0 5.180 5.180 5.210 5.080 5.280 376,000 1,942,500 5.1662 2.096 2.096 2.109 2.056 2.137 929,017 2.0909 -2.26%
2011-10-31 0 5.300 5.240 5.300 5.190 5.540 566,000 2,980,800 5.2664 2.145 2.121 2.145 2.101 2.242 1,398,467 2.1315 -2.93%
2011-10-28 0 5.460 5.450 5.480 5.310 5.770 1,126,000 6,293,520 5.5893 2.210 2.206 2.218 2.149 2.335 2,782,110 2.2621 4.20%
2011-10-27 0 5.240 5.240 5.250 5.030 5.250 808,000 4,179,160 5.1722 2.121 2.121 2.125 2.036 2.125 1,996,399 2.0933 4.59%
2011-10-26 0 5.010 4.940 5.030 4.800 5.090 322,000 1,585,180 4.9229 2.028 1.999 2.036 1.943 2.060 795,595 1.9924 1.42%
2011-10-25 0 4.940 4.920 4.950 4.900 5.250 729,000 3,664,780 5.0271 1.999 1.991 2.003 1.983 2.125 1,801,206 2.0346 0.41%
2011-10-24 0 4.920 4.920 4.960 4.860 5.000 475,016 2,343,618 4.9338 1.991 1.991 2.007 1.967 2.024 1,173,665 1.9968 0.61%
2011-10-21 0 4.890 4.810 4.890 4.750 4.900 78,000 375,980 4.8203 1.979 1.947 1.979 1.922 1.983 192,722 1.9509 2.95%
2011-10-20 0 4.750 4.710 4.770 4.680 4.770 262,251 1,240,134 4.7288 1.922 1.906 1.931 1.894 1.931 647,967 1.9139 -1.66%
2011-10-19 0 4.830 4.770 4.820 4.800 4.990 338,050 1,652,532 4.8884 1.955 1.931 1.951 1.943 2.020 835,251 1.9785 0.42%
2011-10-18 0 4.810 4.770 4.820 4.750 5.290 818,000 4,001,260 4.8915 1.947 1.931 1.951 1.922 2.141 2,021,107 1.9797 -9.59%
2011-10-17 0 5.320 5.320 5.390 5.080 5.340 594,000 3,119,760 5.2521 2.153 2.153 2.181 2.056 2.161 1,467,650 2.1257 8.57%
2011-10-14 0 4.900 4.840 4.900 4.800 4.960 544,000 2,659,320 4.8885 1.983 1.959 1.983 1.943 2.007 1,344,110 1.9785 -0.20%
2011-10-13 0 4.910 4.900 4.920 4.700 4.990 825,000 4,025,760 4.8797 1.987 1.983 1.991 1.902 2.020 2,038,402 1.9750 5.59%
2011-10-12 0 4.650 4.600 4.680 4.460 4.790 622,000 2,870,480 4.6149 1.882 1.862 1.894 1.805 1.939 1,536,832 1.8678 1.75%
2011-10-11 0 4.570 4.560 4.640 4.250 4.700 734,000 3,303,640 4.5009 1.850 1.846 1.878 1.720 1.902 1,813,560 1.8216 9.33%
2011-10-10 0 4.180 4.180 4.220 4.070 4.220 302,000 1,262,180 4.1794 1.692 1.692 1.708 1.647 1.708 746,179 1.6915 -0.71%
2011-10-07 0 4.210 4.210 4.230 4.010 4.230 1,096,000 4,524,800 4.1285 1.704 1.704 1.712 1.623 1.712 2,707,986 1.6709 7.40%
2011-10-06 0 3.920 3.920 3.980 3.500 3.980 706,000 2,632,600 3.7289 1.587 1.587 1.611 1.417 1.611 1,744,378 1.5092 11.68%
2011-10-04 0 3.510 3.500 3.540 3.440 3.800 452,749 1,626,906 3.5934 1.421 1.417 1.433 1.392 1.538 1,118,648 1.4544 -7.63%
2011-10-03 0 3.800 3.800 3.860 3.800 4.150 620,000 2,409,920 3.8870 1.538 1.538 1.562 1.538 1.680 1,531,890 1.5732 -9.95%
2011-09-30 0 4.220 4.220 4.250 4.220 4.500 389,500 1,664,605 4.2737 1.708 1.708 1.720 1.708 1.821 962,373 1.7297 -6.64%
2011-09-28 0 4.520 4.510 4.660 4.250 4.700 656,000 2,869,460 4.3742 1.829 1.825 1.886 1.720 1.902 1,620,839 1.7704 3.91%
2011-09-27 0 4.350 4.350 4.380 4.180 4.390 112,000 482,240 4.3057 1.761 1.761 1.773 1.692 1.777 276,729 1.7426 4.07%
2011-09-26 0 4.180 4.180 4.270 4.170 4.510 873,000 3,740,075 4.2842 1.692 1.692 1.728 1.688 1.825 2,157,000 1.7339 -7.32%
2011-09-23 0 4.510 4.510 4.540 4.060 4.570 624,000 2,712,740 4.3473 1.825 1.825 1.837 1.643 1.850 1,541,773 1.7595 6.12%
2011-09-22 0 4.250 4.250 4.300 4.020 4.350 950,000 4,036,360 4.2488 1.720 1.720 1.740 1.627 1.761 2,347,251 1.7196 -4.06%
2011-09-21 0 4.430 4.380 4.440 4.380 4.860 1,776,000 8,013,960 4.5124 1.793 1.773 1.797 1.773 1.967 4,388,124 1.8263 -9.59%
2011-09-20 0 4.900 4.900 4.950 4.750 5.150 646,000 3,163,580 4.8972 1.983 1.983 2.003 1.922 2.084 1,596,131 1.9820 -5.41%
2011-09-19 0 5.180 5.150 5.190 5.170 5.510 534,000 2,872,660 5.3795 2.096 2.084 2.101 2.092 2.230 1,319,402 2.1772 -5.99%
2011-09-16 0 5.510 5.500 5.540 5.400 5.580 366,661 2,014,411 5.4939 2.230 2.226 2.242 2.186 2.258 905,943 2.2236 0.36%
2011-09-15 0 5.490 5.440 5.490 5.470 5.620 426,001 2,361,385 5.5431 2.222 2.202 2.222 2.214 2.275 1,052,559 2.2435 -0.18%
2011-09-14 0 5.500 5.470 5.500 5.290 5.900 532,000 2,949,380 5.5439 2.226 2.214 2.226 2.141 2.388 1,314,461 2.2438 -5.98%
2011-09-12 0 5.850 5.800 5.850 5.800 6.020 599,000 3,515,080 5.8682 2.368 2.347 2.368 2.347 2.436 1,480,004 2.3750 -2.17%
2011-09-09 0 5.980 5.920 5.980 5.840 6.000 736,000 4,347,820 5.9074 2.420 2.396 2.420 2.364 2.428 1,818,502 2.3909 0.00%
2011-09-08 0 5.980 5.990 6.000 5.980 6.200 198,000 1,199,200 6.0566 2.420 2.424 2.428 2.420 2.509 489,217 2.4513 -2.61%
2011-09-07 0 6.140 6.110 6.120 6.050 6.180 228,000 1,397,480 6.1293 2.485 2.473 2.477 2.449 2.501 563,340 2.4807 2.16%
2011-09-06 0 6.010 6.010 6.050 5.980 6.100 306,000 1,845,400 6.0307 2.432 2.432 2.449 2.420 2.469 756,062 2.4408 0.00%
2011-09-05 0 6.010 6.010 6.100 5.850 6.100 370,000 2,216,480 5.9905 2.432 2.432 2.469 2.368 2.469 914,192 2.4245 -0.17%
2011-09-02 0 6.020 6.030 6.080 5.990 6.320 786,000 4,787,080 6.0904 2.436 2.441 2.461 2.424 2.558 1,942,041 2.4650 -4.14%
2011-09-01 0 6.280 6.210 6.280 6.160 6.670 1,170,000 7,460,760 6.3767 2.542 2.513 2.542 2.493 2.700 2,890,825 2.5808 -3.38%
2011-08-31 0 6.500 6.500 6.520 6.290 6.550 792,000 5,121,220 6.4662 2.631 2.631 2.639 2.546 2.651 1,956,866 2.6171 4.84%
2011-08-30 0 6.200 6.200 6.230 5.930 6.240 1,098,000 6,666,260 6.0713 2.509 2.509 2.521 2.400 2.526 2,712,928 2.4572 5.08%
2011-08-29 0 5.900 5.900 5.960 5.880 6.000 650,000 3,847,940 5.9199 2.388 2.388 2.412 2.380 2.428 1,606,014 2.3960 0.85%
2011-08-26 0 5.850 5.830 5.850 5.830 6.030 984,000 5,846,000 5.9411 2.368 2.360 2.368 2.360 2.441 2,431,258 2.4045 -2.50%
2011-08-25 0 6.000 5.960 6.000 5.980 6.100 930,984 5,620,040 6.0367 2.428 2.412 2.428 2.420 2.469 2,300,266 2.4432 -1.48%
2011-08-24 0 6.090 6.060 6.100 6.050 6.320 1,022,000 6,276,920 6.1418 2.465 2.453 2.469 2.449 2.558 2,525,148 2.4858 -1.93%
2011-08-23 0 6.210 6.210 6.240 6.000 6.240 996,000 6,128,840 6.1535 2.513 2.513 2.526 2.428 2.526 2,460,907 2.4905 0.98%
2011-08-22 0 6.150 6.100 6.190 5.950 6.600 2,008,000 12,290,920 6.1210 2.489 2.469 2.505 2.408 2.671 4,961,347 2.4773 -6.82%
2011-08-19 0 6.600 6.590 6.600 6.510 6.800 2,023,700 13,519,216 6.6804 2.671 2.667 2.671 2.635 2.752 5,000,139 2.7038 -4.76%
2011-08-18 0 6.930 6.910 6.940 6.900 7.000 450,000 3,123,440 6.9410 2.805 2.797 2.809 2.793 2.833 1,111,856 2.8092 -1.28%
2011-08-17 0 7.020 7.000 7.020 6.960 7.030 814,000 5,697,860 6.9998 2.841 2.833 2.841 2.817 2.845 2,011,223 2.8330 0.57%
2011-08-16 0 6.980 6.930 7.010 6.930 7.090 1,288,000 8,995,460 6.9841 2.825 2.805 2.837 2.805 2.870 3,182,378 2.8266 -0.71%
2011-08-15 0 7.030 7.020 7.030 6.840 7.070 326,000 2,260,740 6.9348 2.845 2.841 2.845 2.768 2.861 805,478 2.8067 3.23%
2011-08-12 0 6.810 6.840 6.890 6.700 6.870 1,552,000 10,540,580 6.7916 2.756 2.768 2.789 2.712 2.780 3,834,667 2.7488 0.44%
2011-08-11 0 6.780 6.760 6.800 6.640 6.890 1,196,000 8,116,446 6.7863 2.744 2.736 2.752 2.687 2.789 2,955,065 2.7466 -4.37%
2011-08-10 0 7.090 6.990 7.080 6.830 7.230 4,176,340 29,250,194 7.0038 2.870 2.829 2.865 2.764 2.926 10,318,861 2.8346 1.72%
2011-08-09 0 7.140 7.140 7.150 6.470 7.280 2,341,550 16,191,892 6.9150 2.821 2.821 2.825 2.556 2.876 5,926,589 2.7321 2.29%
2011-08-08 0 6.980 6.980 7.000 6.660 7.100 2,910,000 19,990,500 6.8696 2.758 2.758 2.766 2.631 2.805 7,365,366 2.7141 -0.99%
2011-08-05 0 7.050 7.020 7.050 6.980 7.410 6,442,000 45,835,460 7.1151 2.785 2.774 2.785 2.758 2.928 16,305,048 2.8111 -9.27%
2011-08-04 0 7.770 7.770 7.850 7.620 8.080 2,024,000 15,817,580 7.8150 3.070 3.070 3.101 3.011 3.192 5,122,853 3.0877 -2.63%
2011-08-03 0 7.980 7.940 7.980 7.300 8.050 4,197,885 32,319,594 7.6990 3.153 3.137 3.153 2.884 3.180 10,625,072 3.0418 -0.87%
2011-08-02 0 8.050 8.080 8.090 7.960 9.080 6,979,005 57,208,050 8.1972 3.180 3.192 3.196 3.145 3.587 17,664,236 3.2386 -9.45%
2011-08-01 0 8.890 8.890 8.910 8.850 9.200 2,092,000 18,726,620 8.9515 3.512 3.512 3.520 3.497 3.635 5,294,964 3.5367 -1.88%
2011-07-29 0 9.060 9.030 9.040 9.000 9.800 2,592,900 24,052,858 9.2764 3.580 3.568 3.572 3.556 3.872 6,562,769 3.6650 -5.82%
2011-07-28 0 9.620 9.600 9.740 9.220 10.10 1,384,000 13,478,280 9.7386 3.801 3.793 3.848 3.643 3.990 3,502,978 3.8477 -3.12%
2011-07-27 0 9.930 9.930 9.940 9.840 9.990 290,000 2,886,460 9.9533 3.923 3.923 3.927 3.888 3.947 734,006 3.9325 -0.60%
2011-07-26 0 9.990 9.930 9.990 9.870 9.990 228,000 2,263,480 9.9275 3.947 3.923 3.947 3.900 3.947 577,080 3.9223 1.42%
2011-07-25 0 9.850 9.850 9.880 9.800 10.02 304,000 3,001,000 9.8717 3.892 3.892 3.904 3.872 3.959 769,440 3.9002 -1.50%
2011-07-22 0 10.00 9.990 10.00 9.930 10.04 824,180 8,240,362 9.9983 3.951 3.947 3.951 3.923 3.967 2,086,044 3.9502 1.21%
2011-07-21 0 9.880 9.880 9.920 9.810 9.900 534,000 5,270,740 9.8703 3.904 3.904 3.919 3.876 3.911 1,351,583 3.8997 -0.20%
2011-07-20 0 9.900 9.850 9.900 9.800 9.990 328,430 3,235,676 9.8520 3.911 3.892 3.911 3.872 3.947 831,274 3.8924 0.10%
2011-07-19 0 9.890 9.890 9.940 9.750 9.950 632,000 6,213,360 9.8313 3.907 3.907 3.927 3.852 3.931 1,599,626 3.8843 1.64%
2011-07-18 0 9.730 9.700 9.790 9.730 9.850 616,000 6,034,700 9.7966 3.844 3.832 3.868 3.844 3.892 1,559,129 3.8706 -0.92%
2011-07-15 0 9.820 9.810 9.820 9.600 9.850 610,000 5,966,220 9.7807 3.880 3.876 3.880 3.793 3.892 1,543,943 3.8643 1.24%
2011-07-14 0 9.700 9.690 9.700 9.600 9.790 470,000 4,563,130 9.7088 3.832 3.828 3.832 3.793 3.868 1,189,595 3.8359 0.00%
2011-07-13 0 9.700 9.700 9.730 9.450 9.750 960,000 9,293,800 9.6810 3.832 3.832 3.844 3.734 3.852 2,429,812 3.8249 3.41%
2011-07-12 0 9.380 9.380 9.410 9.180 9.500 1,104,000 10,347,960 9.3732 3.706 3.706 3.718 3.627 3.753 2,794,283 3.7033 -1.26%
2011-07-11 0 9.500 9.490 9.500 9.420 9.690 1,355,000 12,890,140 9.5130 3.753 3.749 3.753 3.722 3.828 3,429,578 3.7585 -1.45%
2011-07-08 0 9.640 9.600 9.640 9.560 9.950 1,562,000 15,079,260 9.6538 3.809 3.793 3.809 3.777 3.931 3,953,506 3.8141 -1.63%
2011-07-07 0 9.800 9.760 9.820 9.740 10.36 2,312,000 22,915,160 9.9114 3.872 3.856 3.880 3.848 4.093 5,851,796 3.9159 -2.39%
2011-07-06 0 10.04 9.990 10.04 9.520 10.36 5,151,000 50,972,120 9.8956 3.967 3.947 3.967 3.761 4.093 13,037,458 3.9097 4.26%
2011-07-05 0 9.630 9.630 9.670 9.400 9.690 1,106,000 10,601,040 9.5850 3.805 3.805 3.821 3.714 3.828 2,799,345 3.7870 0.73%
2011-07-04 0 9.560 9.550 9.570 9.300 9.570 1,516,000 14,326,660 9.4503 3.777 3.773 3.781 3.674 3.781 3,837,077 3.7337 3.91%
2011-06-30 0 9.200 9.160 9.200 9.140 9.220 1,242,000 11,422,740 9.1971 3.635 3.619 3.635 3.611 3.643 3,143,569 3.6337 0.66%
2011-06-29 0 9.140 9.120 9.140 9.000 9.200 855,000 7,826,950 9.1543 3.611 3.603 3.611 3.556 3.635 2,164,051 3.6168 0.22%
2011-06-28 0 9.120 9.090 9.120 9.060 9.290 582,500 5,348,985 9.1828 3.603 3.591 3.603 3.580 3.670 1,474,339 3.6281 -1.41%
2011-06-27 0 9.250 9.240 9.260 9.210 9.420 328,000 3,040,420 9.2696 3.655 3.651 3.659 3.639 3.722 830,186 3.6623 0.00%
2011-06-24 0 9.250 9.250 9.260 9.050 9.250 347,050 3,189,261 9.1896 3.655 3.655 3.659 3.576 3.655 878,402 3.6308 1.76%
2011-06-23 0 9.090 9.070 9.090 8.900 9.300 248,000 2,247,060 9.0607 3.591 3.583 3.591 3.516 3.674 627,701 3.5798 -1.52%
2011-06-22 0 9.230 9.230 9.280 8.990 9.280 312,000 2,867,560 9.1909 3.647 3.647 3.666 3.552 3.666 789,689 3.6313 3.71%
2011-06-21 0 8.900 8.850 8.890 8.500 8.900 665,000 5,802,517 8.7256 3.516 3.497 3.512 3.358 3.516 1,683,151 3.4474 4.58%
2011-06-20 0 8.510 8.500 8.510 8.480 8.800 1,737,647 14,998,155 8.6313 3.362 3.358 3.362 3.350 3.477 4,398,078 3.4102 -3.73%
2011-06-17 0 8.840 8.830 8.850 8.800 9.650 2,470,000 22,325,820 9.0388 3.493 3.489 3.497 3.477 3.813 6,251,703 3.5712 -8.39%
2011-06-16 0 9.650 9.660 9.800 9.650 9.970 446,000 4,398,640 9.8624 3.813 3.817 3.872 3.813 3.939 1,128,850 3.8966 -4.27%
2011-06-15 0 10.08 9.990 10.00 10.00 10.08 324,000 3,257,360 10.054 3.983 3.947 3.951 3.951 3.983 820,061 3.9721 1.20%
2011-06-14 0 9.960 10.00 10.10 9.900 10.18 412,000 4,139,420 10.047 3.935 3.951 3.990 3.911 4.022 1,042,794 3.9695 -1.39%
2011-06-13 0 10.10 10.10 10.14 9.940 10.18 570,000 5,737,780 10.066 3.990 3.990 4.006 3.927 4.022 1,442,701 3.9771 1.20%
2011-06-10 0 9.980 9.960 9.980 9.960 10.12 490,090 4,897,311 9.9927 3.943 3.935 3.943 3.935 3.998 1,240,444 3.9480 -2.16%
2011-06-09 0 10.20 10.20 10.22 9.950 10.26 1,466,000 14,839,140 10.122 4.030 4.030 4.038 3.931 4.054 3,710,525 3.9992 -0.97%
2011-06-08 0 10.30 10.30 10.34 10.08 10.44 938,000 9,645,240 10.283 4.069 4.069 4.085 3.983 4.125 2,374,128 4.0626 0.19%
2011-06-07 0 10.28 10.20 10.28 9.500 10.42 1,478,000 14,862,580 10.056 4.062 4.030 4.062 3.753 4.117 3,740,897 3.9730 3.52%
2011-06-03 0 10.70 10.70 10.74 10.58 10.90 2,546,000 27,406,560 10.765 3.923 3.923 3.938 3.879 3.997 6,943,753 3.9469 1.13%
2011-06-02 0 10.58 10.56 10.58 10.22 10.58 906,000 9,471,680 10.454 3.879 3.872 3.879 3.747 3.879 2,470,951 3.8332 2.12%
2011-06-01 0 10.36 10.34 10.36 10.26 10.42 516,000 5,343,680 10.356 3.799 3.791 3.799 3.762 3.821 1,407,296 3.7971 0.78%
2011-05-31 0 10.28 10.36 10.40 10.02 10.52 778,000 8,014,160 10.301 3.769 3.799 3.813 3.674 3.857 2,121,854 3.7770 -0.39%
2011-05-30 0 10.32 10.32 10.34 10.00 10.38 660,000 6,792,360 10.291 3.784 3.784 3.791 3.667 3.806 1,800,030 3.7735 3.51%
2011-05-27 0 9.970 9.950 10.00 9.900 10.08 444,000 4,429,960 9.9774 3.656 3.648 3.667 3.630 3.696 1,210,929 3.6583 1.01%
2011-05-26 0 9.870 9.860 9.960 9.790 9.940 374,000 3,677,420 9.8327 3.619 3.615 3.652 3.590 3.645 1,020,017 3.6053 1.75%
2011-05-25 0 9.700 9.660 9.700 9.560 9.780 282,000 2,734,860 9.6981 3.557 3.542 3.557 3.505 3.586 769,104 3.5559 1.36%
2011-05-24 0 9.570 9.580 9.640 9.570 9.790 904,000 8,717,560 9.6433 3.509 3.513 3.535 3.509 3.590 2,465,496 3.5358 -2.74%
2011-05-23 0 9.840 9.830 9.860 9.810 9.980 930,000 9,205,800 9.8987 3.608 3.604 3.615 3.597 3.659 2,536,406 3.6295 -1.60%
2011-05-20 0 10.00 10.00 10.06 9.950 10.42 1,764,000 17,854,680 10.122 3.667 3.667 3.689 3.648 3.821 4,810,990 3.7112 -3.10%
2011-05-19 0 10.32 10.32 10.38 10.00 10.52 1,622,000 16,564,240 10.212 3.784 3.784 3.806 3.667 3.857 4,423,711 3.7444 2.99%
2011-05-18 0 10.02 10.00 10.02 9.760 10.06 526,000 5,248,960 9.9790 3.674 3.667 3.674 3.579 3.689 1,434,570 3.6589 1.62%
2011-05-17 0 9.860 9.800 9.860 9.790 10.00 1,213,570 11,997,966 9.8865 3.615 3.593 3.615 3.590 3.667 3,309,792 3.6250 -0.10%
2011-05-16 0 9.870 9.870 9.900 9.870 10.14 752,000 7,471,060 9.9349 3.619 3.619 3.630 3.619 3.718 2,050,944 3.6427 -0.10%
2011-05-13 0 9.880 9.830 9.900 9.840 10.04 878,000 8,761,340 9.9787 3.623 3.604 3.630 3.608 3.681 2,394,586 3.6588 0.30%
2011-05-12 0 9.850 9.850 9.900 9.650 9.920 1,172,000 11,509,180 9.8201 3.612 3.612 3.630 3.538 3.637 3,196,417 3.6006 0.51%
2011-05-11 0 9.800 9.790 9.800 9.730 9.860 2,094,000 20,532,192 9.8052 3.593 3.590 3.593 3.568 3.615 5,711,005 3.5952 1.66%
2011-05-09 0 9.640 9.640 9.730 9.580 9.890 1,186,000 11,538,460 9.7289 3.535 3.535 3.568 3.513 3.626 3,234,600 3.5672 1.47%
2011-05-06 0 9.500 9.490 9.500 9.380 9.540 982,000 9,288,898 9.4592 3.483 3.480 3.483 3.439 3.498 2,678,227 3.4683 -0.52%
2011-05-05 0 9.550 9.480 9.550 9.380 9.780 1,354,000 12,913,320 9.5372 3.502 3.476 3.502 3.439 3.586 3,692,789 3.4969 -0.21%
2011-05-04 0 9.570 9.520 9.570 9.520 9.680 854,000 8,228,500 9.6352 3.509 3.491 3.509 3.491 3.549 2,329,130 3.5329 -1.34%
2011-05-03 0 9.700 9.660 9.740 9.500 9.920 902,000 8,788,760 9.7436 3.557 3.542 3.571 3.483 3.637 2,460,041 3.5726 2.43%
2011-04-29 0 9.470 9.470 9.500 9.450 9.750 1,466,000 14,040,680 9.5775 3.472 3.472 3.483 3.465 3.575 3,998,249 3.5117 -1.87%
2011-04-28 0 9.780 9.710 9.780 9.730 10.04 1,114,000 11,037,260 9.9078 3.538 3.513 3.538 3.520 3.632 3,079,163 3.5845 -2.59%
2011-04-27 0 10.04 10.02 10.04 9.980 10.20 1,296,000 13,048,500 10.068 3.632 3.625 3.632 3.611 3.690 3,582,221 3.6426 -0.79%
2011-04-26 0 10.12 10.08 10.14 10.00 10.40 972,000 9,843,560 10.127 3.661 3.647 3.669 3.618 3.763 2,686,666 3.6639 -1.56%
2011-04-21 0 10.28 10.28 10.30 10.10 10.60 1,152,000 11,890,320 10.321 3.719 3.719 3.726 3.654 3.835 3,184,197 3.7342 -1.91%
2011-04-20 0 10.48 10.42 10.60 9.860 10.60 1,630,000 16,490,280 10.117 3.792 3.770 3.835 3.567 3.835 4,505,417 3.6601 5.22%
2011-04-19 0 9.960 9.910 9.980 9.870 10.02 682,000 6,784,860 9.9485 3.603 3.585 3.611 3.571 3.625 1,885,089 3.5992 -0.60%
2011-04-18 0 10.02 10.04 10.08 9.850 10.26 4,025,079 40,748,671 10.124 3.625 3.632 3.647 3.564 3.712 11,125,559 3.6626 2.24%
2011-04-15 0 9.800 9.760 9.840 9.550 9.850 2,474,000 24,217,400 9.7888 3.546 3.531 3.560 3.455 3.564 6,838,284 3.5414 2.08%
2011-04-14 0 9.600 9.600 9.650 9.200 9.670 1,142,000 10,792,740 9.4507 3.473 3.473 3.491 3.328 3.498 3,156,556 3.4192 3.56%
2011-04-13 0 9.270 9.270 9.280 9.120 9.280 588,000 5,412,540 9.2050 3.354 3.354 3.357 3.299 3.357 1,625,267 3.3302 -0.11%
2011-04-12 0 9.280 9.250 9.300 9.100 9.360 220,000 2,038,720 9.2669 3.357 3.347 3.365 3.292 3.386 608,093 3.3526 -0.54%
2011-04-11 0 9.330 9.330 9.400 9.330 9.850 1,638,000 15,667,660 9.5651 3.375 3.375 3.401 3.375 3.564 4,527,530 3.4605 -1.27%
2011-04-08 0 9.450 9.440 9.450 9.100 9.450 1,904,000 17,748,600 9.3217 3.419 3.415 3.419 3.292 3.419 5,262,770 3.3725 3.85%
2011-04-07 0 9.100 9.070 9.100 9.000 9.100 698,000 6,295,140 9.0188 3.292 3.281 3.292 3.256 3.292 1,929,314 3.2629 0.00%
2011-04-06 0 9.100 9.090 9.100 8.950 9.100 898,000 8,101,100 9.0213 3.292 3.289 3.292 3.238 3.292 2,482,126 3.2638 -0.33%
2011-04-04 0 9.130 9.110 9.140 9.040 9.150 622,000 5,652,080 9.0869 3.303 3.296 3.307 3.271 3.310 1,719,245 3.2875 0.77%
2011-04-01 0 9.060 9.050 9.060 9.010 9.210 260,000 2,363,940 9.0921 3.278 3.274 3.278 3.260 3.332 718,656 3.2894 0.89%
2011-03-31 0 8.980 8.980 9.000 8.940 9.050 286,000 2,567,280 8.9765 3.249 3.249 3.256 3.234 3.274 790,521 3.2476 0.22%
2011-03-30 0 8.960 8.960 8.990 8.890 9.020 230,000 2,062,800 8.9687 3.242 3.242 3.252 3.216 3.263 635,734 3.2448 0.34%
2011-03-29 0 8.930 8.880 8.930 8.870 8.930 104,000 924,900 8.8933 3.231 3.213 3.231 3.209 3.231 287,462 3.2175 0.00%
2011-03-28 0 8.930 8.920 9.000 8.920 9.000 138,000 1,233,560 8.9388 3.231 3.227 3.256 3.227 3.256 381,440 3.2340 -0.89%
2011-03-25 0 9.010 8.980 9.040 8.970 9.100 212,000 1,915,520 9.0355 3.260 3.249 3.271 3.245 3.292 585,981 3.2689 0.11%
2011-03-24 0 9.000 8.990 9.000 8.900 9.050 542,000 4,869,160 8.9837 3.256 3.252 3.256 3.220 3.274 1,498,120 3.2502 -0.55%
2011-03-23 0 9.050 9.000 9.050 8.990 9.150 1,010,000 9,154,420 9.0638 3.274 3.256 3.274 3.252 3.310 2,791,700 3.2792 0.00%
2011-03-22 0 9.050 9.040 9.070 8.900 9.080 486,000 4,392,640 9.0384 3.274 3.271 3.281 3.220 3.285 1,343,333 3.2700 0.67%
2011-03-21 0 8.990 8.980 9.020 8.930 9.030 704,000 6,330,860 8.9927 3.252 3.249 3.263 3.231 3.267 1,945,898 3.2534 1.93%
2011-03-18 0 8.820 8.800 8.860 8.780 8.920 502,000 4,451,680 8.8679 3.191 3.184 3.205 3.176 3.227 1,387,558 3.2083 0.46%
2011-03-17 0 8.780 8.780 8.800 8.760 8.910 640,000 5,640,460 8.8132 3.176 3.176 3.184 3.169 3.224 1,768,998 3.1885 -2.44%
2011-03-16 0 9.000 9.000 9.030 8.990 9.100 680,000 6,136,420 9.0241 3.256 3.256 3.267 3.252 3.292 1,879,561 3.2648 -0.44%
2011-03-15 0 9.040 9.000 9.060 8.800 9.140 908,000 8,089,980 8.9097 3.271 3.256 3.278 3.184 3.307 2,509,766 3.2234 -1.20%
2011-03-14 0 9.150 9.130 9.150 8.940 9.350 1,392,000 12,600,400 9.0520 3.310 3.303 3.310 3.234 3.383 3,847,571 3.2749 -2.14%
2011-03-11 0 9.350 9.300 9.340 8.850 9.510 1,734,000 16,026,800 9.2427 3.383 3.365 3.379 3.202 3.441 4,792,880 3.3439 1.63%
2011-03-10 0 9.200 9.160 9.200 9.050 9.280 1,008,000 9,265,060 9.1915 3.328 3.314 3.328 3.274 3.357 2,786,172 3.3254 0.22%
2011-03-09 0 9.180 9.120 9.180 9.130 9.300 1,106,000 10,166,600 9.1922 3.321 3.299 3.321 3.303 3.365 3,057,050 3.3256 -1.08%
2011-03-08 0 9.280 9.200 9.280 8.890 9.280 3,624,000 33,138,540 9.1442 3.357 3.328 3.357 3.216 3.357 10,016,953 3.3082 3.69%
2011-03-07 0 8.950 8.910 8.950 8.880 9.000 516,000 4,615,820 8.9454 3.238 3.224 3.238 3.213 3.256 1,426,255 3.2363 0.45%
2011-03-04 0 8.910 8.880 8.930 8.700 8.960 2,520,000 22,344,420 8.8668 3.224 3.213 3.231 3.148 3.242 6,965,431 3.2079 2.41%
2011-03-03 0 8.700 8.700 8.720 8.620 8.780 830,000 7,216,300 8.6943 3.148 3.148 3.155 3.119 3.176 2,294,170 3.1455 0.35%
2011-03-02 0 8.670 8.670 8.700 8.610 8.750 686,000 5,972,580 8.7064 3.137 3.137 3.148 3.115 3.166 1,896,145 3.1499 -1.48%
2011-03-01 0 8.800 8.720 8.800 8.700 8.810 1,240,000 10,865,140 8.7622 3.184 3.155 3.184 3.148 3.187 3,427,434 3.1701 0.69%
2011-02-28 0 8.740 8.720 8.740 8.690 8.900 420,000 3,677,360 8.7556 3.162 3.155 3.162 3.144 3.220 1,160,905 3.1677 0.58%
2011-02-25 0 8.690 8.670 8.700 8.540 8.860 646,000 5,624,340 8.7064 3.144 3.137 3.148 3.090 3.205 1,785,583 3.1499 1.52%
2011-02-24 0 8.560 8.480 8.560 8.470 8.600 924,000 7,911,200 8.5619 3.097 3.068 3.097 3.064 3.111 2,553,991 3.0976 0.00%
2011-02-23 0 8.560 8.540 8.590 8.500 8.640 694,292 5,931,622 8.5434 3.097 3.090 3.108 3.075 3.126 1,919,065 3.0909 -1.04%
2011-02-22 0 8.650 8.640 8.650 8.600 9.000 1,496,000 13,116,120 8.7675 3.129 3.126 3.129 3.111 3.256 4,135,033 3.1720 -3.35%
2011-02-21 0 8.950 8.910 8.980 8.700 9.100 1,694,797 15,175,345 8.9541 3.238 3.224 3.249 3.148 3.292 4,684,520 3.2395 -1.00%
2011-02-18 0 9.040 9.020 9.040 8.710 9.100 2,303,990 20,336,231 8.8265 3.271 3.263 3.271 3.151 3.292 6,368,366 3.1933 3.91%
2011-02-17 0 8.700 8.690 8.700 8.650 8.780 1,498,000 13,044,460 8.7079 3.148 3.144 3.148 3.129 3.176 4,140,562 3.1504 0.00%
2011-02-16 0 8.700 8.690 8.700 8.640 8.850 926,000 8,020,300 8.6612 3.148 3.144 3.148 3.126 3.202 2,559,519 3.1335 0.00%
2011-02-15 0 8.700 8.670 8.700 8.580 8.750 634,000 5,487,920 8.6560 3.148 3.137 3.148 3.104 3.166 1,752,414 3.1316 -1.14%
2011-02-14 0 8.800 8.780 8.800 8.600 8.900 634,000 5,603,520 8.8384 3.184 3.176 3.184 3.111 3.220 1,752,414 3.1976 -0.79%
2011-02-11 0 8.870 8.870 8.910 8.780 9.000 896,000 7,973,240 8.8987 3.209 3.209 3.224 3.176 3.256 2,476,598 3.2194 -0.11%
2011-02-10 0 8.880 8.880 8.900 8.800 9.160 388,000 3,482,180 8.9747 3.213 3.213 3.220 3.184 3.314 1,072,455 3.2469 -3.48%
2011-02-09 0 9.200 9.160 9.200 9.110 9.290 896,000 8,235,780 9.1917 3.328 3.314 3.328 3.296 3.361 2,476,598 3.3254 -0.65%
2011-02-08 0 9.260 9.250 9.290 9.160 9.340 1,354,000 12,547,940 9.2673 3.350 3.347 3.361 3.314 3.379 3,742,537 3.3528 1.42%
2011-02-07 0 9.130 9.120 9.160 9.050 9.160 348,000 3,176,320 9.1274 3.303 3.299 3.314 3.274 3.314 961,893 3.3022 1.00%
2011-02-02 0 9.040 9.010 9.040 8.800 9.100 716,000 6,451,600 9.0106 3.271 3.260 3.271 3.184 3.292 1,979,067 3.2599 2.15%
2011-02-01 0 8.850 8.850 8.860 8.650 8.850 664,000 5,792,920 8.7243 3.202 3.202 3.205 3.129 3.202 1,835,336 3.1563 1.96%
2011-01-31 0 8.680 8.670 8.720 8.500 8.730 417,000 3,598,480 8.6294 3.140 3.137 3.155 3.075 3.158 1,152,613 3.1220 1.40%
2011-01-28 0 8.560 8.520 8.570 8.480 8.600 310,000 2,638,000 8.5097 3.097 3.082 3.101 3.068 3.111 856,859 3.0787 -0.47%
2011-01-27 0 8.600 8.580 8.660 8.560 8.680 332,000 2,863,720 8.6257 3.111 3.104 3.133 3.097 3.140 917,668 3.1206 1.06%
2011-01-26 0 8.510 8.510 8.570 8.500 8.620 530,000 4,548,020 8.5812 3.079 3.079 3.101 3.075 3.119 1,464,952 3.1046 -2.18%
2011-01-25 0 8.700 8.700 8.730 8.620 8.730 396,000 3,434,760 8.6736 3.148 3.148 3.158 3.119 3.158 1,094,568 3.1380 -0.23%
2011-01-24 0 8.720 8.620 8.720 8.620 8.800 496,000 4,308,520 8.6865 3.155 3.119 3.155 3.119 3.184 1,370,974 3.1427 0.23%
2011-01-21 0 8.700 8.650 8.700 8.650 8.780 652,000 5,690,540 8.7278 3.148 3.129 3.148 3.129 3.176 1,802,167 3.1576 0.00%
2011-01-20 0 8.700 8.700 8.740 8.700 8.880 424,000 3,706,300 8.7413 3.148 3.148 3.162 3.148 3.213 1,171,961 3.1625 -0.91%
2011-01-19 0 8.780 8.770 8.800 8.700 8.900 930,000 8,204,500 8.8220 3.176 3.173 3.184 3.148 3.220 2,570,576 3.1917 1.62%
2011-01-18 0 8.640 8.610 8.640 8.600 8.840 830,000 7,240,040 8.7229 3.126 3.115 3.126 3.111 3.198 2,294,170 3.1558 -1.14%
2011-01-17 0 8.740 8.730 8.770 8.730 8.900 606,000 5,318,660 8.7767 3.162 3.158 3.173 3.158 3.220 1,675,020 3.1753 -0.68%
2011-01-14 0 8.800 8.780 8.800 8.780 8.870 368,000 3,246,460 8.8219 3.184 3.176 3.184 3.176 3.209 1,017,174 3.1916 -1.01%
2011-01-13 0 8.890 8.890 8.900 8.710 8.960 810,000 7,196,220 8.8842 3.216 3.216 3.220 3.151 3.242 2,238,888 3.2142 0.23%
2011-01-12 0 8.870 8.830 8.890 8.670 9.000 974,000 8,685,780 8.9176 3.209 3.195 3.216 3.137 3.256 2,692,194 3.2263 2.07%
2011-01-11 0 8.690 8.700 8.710 8.390 8.710 600,000 5,182,000 8.6367 3.144 3.148 3.151 3.035 3.151 1,658,436 3.1246 3.82%
2011-01-10 0 8.370 8.360 8.400 8.350 8.600 760,000 6,424,020 8.4527 3.028 3.025 3.039 3.021 3.111 2,100,685 3.0581 -1.88%
2011-01-07 0 8.530 8.530 8.570 8.470 8.820 1,516,000 13,075,060 8.6247 3.086 3.086 3.101 3.064 3.191 4,190,315 3.1203 -3.94%
2011-01-06 0 8.880 8.850 8.880 8.820 9.410 3,432,000 31,339,500 9.1316 3.213 3.202 3.213 3.191 3.404 9,486,253 3.3037 -0.11%
2011-01-05 0 8.890 8.880 8.890 8.500 8.920 4,980,000 43,925,460 8.8204 3.216 3.213 3.216 3.075 3.227 13,765,018 3.1911 4.47%
2011-01-04 0 8.510 8.500 8.510 8.350 8.590 2,828,422 24,166,139 8.5440 3.079 3.075 3.079 3.021 3.108 7,817,927 3.0911 0.95%
2011-01-03 0 8.430 8.410 8.430 7.890 8.480 2,640,000 21,959,300 8.3179 3.050 3.043 3.050 2.854 3.068 7,297,118 3.0093 7.39%
2010-12-31 0 7.850 7.810 7.860 7.800 7.900 686,000 5,397,300 7.8678 2.840 2.826 2.844 2.822 2.858 1,896,145 2.8465 1.55%
2010-12-30 0 7.730 7.700 7.740 7.620 7.750 284,000 2,193,280 7.7228 2.797 2.786 2.800 2.757 2.804 784,993 2.7940 0.91%
2010-12-29 0 7.660 7.670 7.680 7.630 7.700 90,000 690,860 7.6762 2.771 2.775 2.779 2.760 2.786 248,765 2.7772 0.39%
2010-12-28 0 7.630 7.600 7.640 7.550 7.720 314,000 2,397,880 7.6366 2.760 2.750 2.764 2.731 2.793 867,915 2.7628 -1.17%
2010-12-24 0 7.720 7.710 7.720 7.660 7.860 556,000 4,326,560 7.7816 2.793 2.789 2.793 2.771 2.844 1,536,817 2.8153 -0.52%
2010-12-23 0 7.760 7.800 7.810 7.720 7.900 741,000 5,772,780 7.7905 2.807 2.822 2.826 2.793 2.858 2,048,168 2.8185 -0.39%
2010-12-22 0 7.790 7.750 7.820 7.670 7.900 1,550,000 12,089,080 7.7994 2.818 2.804 2.829 2.775 2.858 4,284,293 2.8217 1.56%
2010-12-21 0 7.670 7.670 7.700 7.650 7.720 266,000 2,045,080 7.6883 2.775 2.775 2.786 2.768 2.793 735,240 2.7815 1.19%
2010-12-20 0 7.580 7.560 7.610 7.460 7.720 418,000 3,176,860 7.6001 2.742 2.735 2.753 2.699 2.793 1,155,377 2.7496 -1.81%
2010-12-17 0 7.720 7.640 7.730 7.560 7.730 177,577 1,355,384 7.6327 2.793 2.764 2.797 2.735 2.797 490,833 2.7614 2.12%
2010-12-16 0 7.560 7.540 7.640 7.540 7.810 598,000 4,569,740 7.6417 2.735 2.728 2.764 2.728 2.826 1,652,908 2.7647 -1.82%
2010-12-15 0 7.700 7.750 7.760 7.700 7.830 314,000 2,439,580 7.7694 2.786 2.804 2.807 2.786 2.833 867,915 2.8109 -1.66%
2010-12-14 0 7.830 7.760 7.830 7.710 7.830 454,000 3,545,580 7.8096 2.833 2.807 2.833 2.789 2.833 1,254,883 2.8254 0.00%
2010-12-13 0 7.830 7.800 7.830 7.680 7.850 842,000 6,541,140 7.7686 2.833 2.822 2.833 2.779 2.840 2,327,338 2.8106 1.82%
2010-12-10 0 7.690 7.660 7.690 7.650 7.810 260,000 2,012,080 7.7388 2.782 2.771 2.782 2.768 2.826 718,656 2.7998 -0.65%
2010-12-09 0 7.740 7.730 7.750 7.720 7.880 172,000 1,341,780 7.8010 2.800 2.797 2.804 2.793 2.851 475,418 2.8223 -0.51%
2010-12-08 0 7.780 7.750 7.780 7.740 7.880 358,000 2,800,780 7.8234 2.815 2.804 2.815 2.800 2.851 989,533 2.8304 -0.89%
2010-12-07 0 7.850 7.810 7.830 7.750 7.850 586,000 4,573,000 7.8038 2.840 2.826 2.833 2.804 2.840 1,619,739 2.8233 1.42%
2010-12-06 0 7.740 7.690 7.750 7.620 7.760 758,000 5,855,220 7.7246 2.800 2.782 2.804 2.757 2.807 2,095,157 2.7946 1.57%
2010-12-03 0 7.620 7.610 7.630 7.600 7.800 218,000 1,668,180 7.6522 2.757 2.753 2.760 2.750 2.822 602,565 2.7685 -1.93%
2010-12-02 0 7.770 7.710 7.770 7.680 7.850 418,000 3,246,520 7.7668 2.811 2.789 2.811 2.779 2.840 1,155,377 2.8099 0.39%
2010-12-01 0 7.740 7.710 7.740 7.500 7.740 1,034,000 7,946,720 7.6854 2.800 2.789 2.800 2.713 2.800 2,858,038 2.7805 3.20%
2010-11-30 0 7.500 7.450 7.530 7.330 7.520 362,000 2,704,000 7.4696 2.713 2.695 2.724 2.652 2.721 1,000,590 2.7024 -0.27%
2010-11-29 0 7.520 7.450 7.520 7.360 7.520 120,000 888,340 7.4028 2.721 2.695 2.721 2.663 2.721 331,687 2.6782 0.00%
2010-11-26 0 7.520 7.500 7.540 7.340 7.620 716,000 5,385,920 7.5222 2.721 2.713 2.728 2.656 2.757 1,979,067 2.7214 1.62%
2010-11-25 0 7.400 7.360 7.440 7.100 7.460 526,000 3,891,580 7.3984 2.677 2.663 2.692 2.569 2.699 1,453,895 2.6767 1.37%
2010-11-24 0 7.300 7.260 7.350 7.190 7.330 208,000 1,510,500 7.2620 2.641 2.627 2.659 2.601 2.652 574,924 2.6273 1.53%
2010-11-23 0 7.190 7.150 7.210 7.150 7.460 162,000 1,175,740 7.2577 2.601 2.587 2.608 2.587 2.699 447,778 2.6257 -2.84%
2010-11-22 0 7.400 7.380 7.400 7.370 7.450 234,000 1,731,400 7.3991 2.677 2.670 2.677 2.666 2.695 646,790 2.6769 -0.80%
2010-11-19 0 7.460 7.440 7.460 7.280 7.490 525,612 3,874,349 7.3711 2.699 2.692 2.699 2.634 2.710 1,452,823 2.6668 3.47%
2010-11-18 0 7.210 7.210 7.230 7.180 7.290 158,000 1,143,560 7.2377 2.608 2.608 2.616 2.598 2.637 436,721 2.6185 1.55%
2010-11-17 0 7.100 7.100 7.140 7.000 7.130 656,000 4,635,100 7.0657 2.569 2.569 2.583 2.533 2.580 1,813,223 2.5563 -0.14%
2010-11-16 0 7.110 7.100 7.150 7.100 7.200 324,000 2,315,160 7.1456 2.572 2.569 2.587 2.569 2.605 895,555 2.5852 -1.25%
2010-11-15 0 7.200 7.190 7.250 7.100 7.200 469,000 3,348,290 7.1392 2.605 2.601 2.623 2.569 2.605 1,296,344 2.5829 0.42%
2010-11-12 0 7.170 7.150 7.170 7.120 7.360 1,242,200 8,986,958 7.2347 2.594 2.587 2.594 2.576 2.663 3,433,515 2.6174 -2.98%
2010-11-11 0 7.390 7.350 7.390 7.300 7.440 871,000 6,415,720 7.3659 2.674 2.659 2.674 2.641 2.692 2,407,496 2.6649 0.68%
2010-11-10 0 7.340 7.350 7.390 7.250 7.600 968,000 7,152,020 7.3885 2.656 2.659 2.674 2.623 2.750 2,675,610 2.6730 -3.17%
2010-11-09 0 7.580 7.560 7.580 7.560 7.760 536,000 4,090,220 7.6310 2.742 2.735 2.742 2.735 2.807 1,481,536 2.7608 -1.69%
2010-11-08 0 7.710 7.710 7.750 7.600 7.750 880,000 6,790,480 7.7165 2.789 2.789 2.804 2.750 2.804 2,432,373 2.7917 -0.39%
2010-11-05 0 7.740 7.700 7.720 7.690 7.800 1,520,000 11,730,760 7.7176 2.800 2.786 2.793 2.782 2.822 4,201,371 2.7921 -0.26%
2010-11-04 0 7.760 7.770 7.780 7.600 7.770 1,136,000 8,713,648 7.6705 2.807 2.811 2.815 2.750 2.811 3,139,972 2.7751 0.00%
2010-11-03 0 7.760 7.750 7.760 7.680 7.800 820,000 6,346,380 7.7395 2.807 2.804 2.807 2.779 2.822 2,266,529 2.8000 0.78%
2010-11-02 0 7.700 7.690 7.700 7.670 7.820 818,000 6,322,240 7.7289 2.786 2.782 2.786 2.775 2.829 2,261,001 2.7962 0.26%
2010-11-01 0 7.680 7.670 7.740 7.560 7.730 700,000 5,366,520 7.6665 2.779 2.775 2.800 2.735 2.797 1,934,842 2.7736 1.32%
2010-10-29 0 7.580 7.560 7.600 7.470 7.890 1,166,000 8,835,040 7.5772 2.742 2.735 2.750 2.703 2.854 3,222,894 2.7413 -2.19%
2010-10-28 0 7.750 7.700 7.760 7.560 7.950 1,092,000 8,445,080 7.7336 2.804 2.786 2.807 2.735 2.876 3,018,353 2.7979 1.71%
2010-10-27 0 7.620 7.610 7.650 7.610 7.850 1,206,000 9,297,200 7.7091 2.757 2.753 2.768 2.753 2.840 3,333,456 2.7891 -1.30%
2010-10-26 0 7.720 7.720 7.750 7.700 7.960 1,310,000 10,212,460 7.7958 2.793 2.793 2.804 2.786 2.880 3,620,918 2.8204 -2.77%
2010-10-25 0 7.940 7.920 7.950 7.500 8.000 4,055,000 32,107,760 7.9181 2.873 2.865 2.876 2.713 2.894 11,208,262 2.8647 5.87%
2010-10-22 0 7.500 7.420 7.490 7.330 7.500 2,370,000 17,570,400 7.4137 2.713 2.684 2.710 2.652 2.713 6,550,822 2.6822 2.18%
2010-10-21 0 7.340 7.340 7.380 7.260 7.500 3,568,004 26,246,309 7.3560 2.656 2.656 2.670 2.627 2.713 9,862,176 2.6613 -1.61%
2010-10-20 0 7.460 7.430 7.450 6.770 7.500 7,854,000 56,301,200 7.1685 2.699 2.688 2.695 2.449 2.713 21,708,925 2.5935 8.27%
2010-10-19 0 6.890 6.900 6.910 6.750 6.940 1,618,000 11,103,080 6.8622 2.493 2.496 2.500 2.442 2.511 4,472,249 2.4827 3.61%
2010-10-18 0 6.650 6.650 6.720 6.600 6.770 620,000 4,159,420 6.7087 2.406 2.406 2.431 2.388 2.449 1,713,717 2.4271 0.76%
2010-10-15 0 6.600 6.600 6.620 6.580 6.770 760,000 5,049,240 6.6437 2.388 2.388 2.395 2.381 2.449 2,100,685 2.4036 -2.08%
2010-10-14 0 6.740 6.730 6.750 6.700 6.780 706,000 4,763,200 6.7467 2.438 2.435 2.442 2.424 2.453 1,951,426 2.4409 0.75%
2010-10-13 0 6.690 6.690 6.730 6.670 6.820 1,006,000 6,808,260 6.7677 2.420 2.420 2.435 2.413 2.467 2,780,644 2.4484 -0.30%
2010-10-12 0 6.710 6.690 6.770 6.560 6.760 847,000 5,646,500 6.6665 2.428 2.420 2.449 2.373 2.446 2,341,159 2.4118 0.60%
2010-10-11 0 6.670 6.630 6.690 6.600 6.790 280,222 1,877,930 6.7016 2.413 2.399 2.420 2.388 2.457 774,550 2.4245 -0.74%
2010-10-08 0 6.720 6.720 6.740 6.710 6.750 748,000 5,032,360 6.7278 2.431 2.431 2.438 2.428 2.442 2,067,517 2.4340 -0.74%
2010-10-07 0 6.770 6.720 6.780 6.660 6.770 772,000 5,184,360 6.7155 2.449 2.431 2.453 2.409 2.449 2,133,854 2.4296 0.89%
2010-10-06 0 6.710 6.680 6.710 6.680 6.790 1,052,000 7,079,900 6.7299 2.428 2.417 2.428 2.417 2.457 2,907,791 2.4348 0.00%
2010-10-05 0 6.710 6.710 6.750 6.700 6.800 498,000 3,354,100 6.7351 2.428 2.428 2.442 2.424 2.460 1,376,502 2.4367 0.15%
2010-10-04 0 6.700 6.690 6.750 6.650 6.880 1,553,000 10,540,020 6.7869 2.424 2.420 2.442 2.406 2.489 4,292,585 2.4554 0.30%
2010-09-30 0 6.680 6.670 6.700 6.660 6.780 606,000 4,055,660 6.6925 2.417 2.413 2.424 2.409 2.453 1,675,020 2.4213 -1.18%
2010-09-29 0 6.760 6.750 6.770 6.670 6.780 1,318,000 8,890,780 6.7457 2.446 2.442 2.449 2.413 2.453 3,643,031 2.4405 2.89%
2010-09-28 0 6.570 6.570 6.620 6.560 6.680 519,000 3,420,920 6.5914 2.377 2.377 2.395 2.373 2.417 1,434,547 2.3847 -1.65%
2010-09-27 0 6.680 6.680 6.720 6.670 6.840 1,060,000 7,182,700 6.7761 2.417 2.417 2.431 2.413 2.475 2,929,903 2.4515 -1.47%
2010-09-24 0 6.780 6.760 6.780 6.580 6.780 1,006,000 6,705,540 6.6655 2.453 2.446 2.453 2.381 2.453 2,780,644 2.4115 2.73%
2010-09-22 0 6.600 6.610 6.620 6.530 6.630 640,000 4,216,480 6.5883 2.388 2.391 2.395 2.362 2.399 1,768,998 2.3835 1.07%
2010-09-21 0 6.530 6.530 6.550 6.500 6.670 616,000 4,039,760 6.5581 2.362 2.362 2.370 2.352 2.413 1,702,661 2.3726 -1.06%
2010-09-20 0 6.600 6.600 6.610 6.320 6.610 2,024,000 13,252,560 6.5477 2.388 2.388 2.391 2.286 2.391 5,594,457 2.3689 5.10%
2010-09-17 0 6.280 6.270 6.330 6.200 6.300 372,000 2,333,860 6.2738 2.272 2.268 2.290 2.243 2.279 1,028,230 2.2698 0.00%
2010-09-16 0 6.280 6.270 6.330 6.260 6.390 244,000 1,534,060 6.2871 2.272 2.268 2.290 2.265 2.312 674,431 2.2746 -1.10%
2010-09-15 0 6.350 6.340 6.370 6.300 6.400 206,000 1,308,500 6.3519 2.297 2.294 2.305 2.279 2.315 569,396 2.2980 0.00%
2010-09-14 0 6.350 6.350 6.370 6.310 6.420 374,000 2,373,320 6.3458 2.297 2.297 2.305 2.283 2.323 1,033,758 2.2958 -0.78%
2010-09-13 0 6.400 6.370 6.400 6.300 6.470 520,000 3,331,220 6.4062 2.315 2.305 2.315 2.279 2.341 1,437,311 2.3177 1.43%
2010-09-10 0 6.310 6.310 6.350 6.260 6.330 218,000 1,372,400 6.2954 2.283 2.283 2.297 2.265 2.290 602,565 2.2776 -0.63%
2010-09-09 0 6.350 6.340 6.350 6.320 6.520 614,000 3,917,400 6.3801 2.297 2.294 2.297 2.286 2.359 1,697,133 2.3082 -0.63%
2010-09-08 0 6.390 6.380 6.400 6.370 6.620 430,000 2,758,340 6.4147 2.312 2.308 2.315 2.305 2.395 1,188,546 2.3208 -2.89%
2010-09-07 0 6.580 6.560 6.600 6.540 6.700 626,000 4,124,060 6.5880 2.381 2.373 2.388 2.366 2.424 1,730,301 2.3834 0.61%
2010-09-06 0 6.540 6.530 6.540 6.310 6.620 1,434,000 9,355,500 6.5241 2.366 2.362 2.366 2.283 2.395 3,963,662 2.3603 4.47%
2010-09-03 0 6.260 6.250 6.260 6.180 6.300 1,936,000 12,088,280 6.2439 2.265 2.261 2.265 2.236 2.279 5,351,220 2.2590 0.97%
2010-09-02 0 6.200 6.200 6.240 6.200 6.430 686,000 4,284,600 6.2458 2.243 2.243 2.258 2.243 2.326 1,896,145 2.2596 -0.48%
2010-09-01 0 6.230 6.210 6.230 6.100 6.230 2,304,000 14,167,220 6.1490 2.254 2.247 2.254 2.207 2.254 6,368,394 2.2246 2.30%
2010-08-31 0 6.090 6.080 6.090 6.080 6.120 984,000 6,000,240 6.0978 2.203 2.200 2.203 2.200 2.214 2,719,835 2.2061 -0.16%
2010-08-30 0 6.100 6.100 6.110 6.050 6.220 1,132,000 6,909,840 6.1041 2.207 2.207 2.211 2.189 2.250 3,128,916 2.2084 0.49%
2010-08-27 0 6.070 6.070 6.080 6.060 6.320 774,000 4,775,220 6.1695 2.196 2.196 2.200 2.192 2.286 2,139,382 2.2321 -3.34%
2010-08-26 0 6.280 6.250 6.290 6.270 6.370 222,000 1,405,760 6.3323 2.272 2.261 2.276 2.268 2.305 613,621 2.2909 -1.57%
2010-08-25 0 6.380 6.350 6.400 6.240 6.400 422,000 2,688,080 6.3699 2.308 2.297 2.315 2.258 2.315 1,166,433 2.3045 0.00%
2010-08-24 0 6.380 6.380 6.390 6.350 6.450 298,000 1,905,420 6.3940 2.308 2.308 2.312 2.297 2.334 823,690 2.3133 -0.93%
2010-08-23 0 6.440 6.410 6.480 6.400 6.600 338,000 2,186,160 6.4679 2.330 2.319 2.344 2.315 2.388 934,252 2.3400 -2.42%
2010-08-20 0 6.600 6.600 6.670 6.450 6.620 598,000 3,916,480 6.5493 2.388 2.388 2.413 2.334 2.395 1,652,908 2.3694 -0.15%
2010-08-19 0 6.700 6.680 6.720 6.600 6.730 338,000 2,249,500 6.6553 2.391 2.384 2.399 2.356 2.402 946,973 2.3755 0.00%
2010-08-18 0 6.700 6.670 6.700 6.650 6.700 266,000 1,774,480 6.6710 2.391 2.381 2.391 2.374 2.391 745,251 2.3811 0.30%
2010-08-17 0 6.680 6.680 6.690 6.640 6.750 226,000 1,509,780 6.6804 2.384 2.384 2.388 2.370 2.409 633,183 2.3844 0.45%
2010-08-16 0 6.650 6.660 6.710 6.650 6.800 218,000 1,464,460 6.7177 2.374 2.377 2.395 2.374 2.427 610,769 2.3977 -2.21%
2010-08-13 0 6.800 6.800 6.840 6.780 6.900 340,000 2,336,280 6.8714 2.427 2.427 2.441 2.420 2.463 952,576 2.4526 -0.44%
2010-08-12 0 6.830 6.800 6.830 6.530 6.840 656,000 4,366,720 6.6566 2.438 2.427 2.438 2.331 2.441 1,837,912 2.3759 1.34%
2010-08-11 0 6.740 6.740 6.750 6.730 6.950 1,088,000 7,403,500 6.8047 2.406 2.406 2.409 2.402 2.481 3,048,244 2.4288 -2.60%
2010-08-10 0 6.920 6.900 6.920 6.850 7.100 1,092,000 7,538,740 6.9036 2.470 2.463 2.470 2.445 2.534 3,059,450 2.4641 -2.81%
2010-08-09 0 7.120 7.120 7.150 6.800 7.220 2,454,000 17,110,980 6.9727 2.541 2.541 2.552 2.427 2.577 6,875,358 2.4887 4.25%
2010-08-06 0 6.830 6.820 6.840 6.650 6.950 779,000 5,316,220 6.8244 2.438 2.434 2.441 2.374 2.481 2,182,520 2.4358 -0.44%
2010-08-05 0 6.860 6.830 6.860 6.400 6.900 1,600,000 10,843,220 6.7770 2.449 2.438 2.449 2.284 2.463 4,482,711 2.4189 4.89%
2010-08-04 0 6.540 6.530 6.540 6.460 6.940 4,794,000 31,754,970 6.6239 2.334 2.331 2.334 2.306 2.477 13,431,323 2.3642 -5.08%
2010-08-03 0 6.890 6.880 6.890 6.860 7.480 2,770,000 19,577,580 7.0677 2.459 2.456 2.459 2.449 2.670 7,760,694 2.5227 -6.39%
2010-08-02 0 7.360 7.340 7.360 7.020 7.370 2,598,000 18,912,760 7.2797 2.627 2.620 2.627 2.506 2.631 7,278,802 2.5983 4.55%
2010-07-30 0 7.040 7.010 7.040 6.840 7.090 1,324,000 9,227,760 6.9696 2.513 2.502 2.513 2.441 2.531 3,709,443 2.4876 1.59%
2010-07-29 0 6.930 6.900 6.930 6.800 6.930 1,636,000 11,302,360 6.9085 2.474 2.463 2.474 2.427 2.474 4,583,572 2.4658 0.43%
2010-07-28 0 6.900 6.900 6.910 6.700 6.910 1,844,000 12,624,780 6.8464 2.463 2.463 2.466 2.391 2.466 5,166,325 2.4437 2.07%
2010-07-27 0 6.760 6.720 6.760 6.670 6.800 1,206,000 8,162,720 6.7684 2.413 2.399 2.413 2.381 2.427 3,378,844 2.4158 -0.44%
2010-07-26 0 6.790 6.770 6.790 6.660 6.800 2,086,000 14,065,900 6.7430 2.424 2.416 2.424 2.377 2.427 5,844,335 2.4068 1.65%
2010-07-23 0 6.680 6.670 6.710 6.590 6.730 1,948,000 13,012,240 6.6798 2.384 2.381 2.395 2.352 2.402 5,457,701 2.3842 1.83%
2010-07-22 0 6.560 6.540 6.560 6.450 6.580 1,264,000 8,252,240 6.5287 2.341 2.334 2.341 2.302 2.349 3,541,342 2.3303 1.55%
2010-07-21 0 6.460 6.470 6.480 6.350 6.550 3,572,000 23,186,860 6.4913 2.306 2.309 2.313 2.266 2.338 10,007,653 2.3169 1.89%
2010-07-20 0 6.340 6.340 6.350 5.750 6.370 3,010,000 18,652,700 6.1969 2.263 2.263 2.266 2.052 2.274 8,433,100 2.2118 10.07%
2010-07-19 0 5.760 5.760 5.780 5.640 5.790 358,000 2,058,960 5.7513 2.056 2.056 2.063 2.013 2.067 1,003,007 2.0528 0.70%
2010-07-16 0 5.720 5.680 5.730 5.650 5.730 244,000 1,389,860 5.6961 2.042 2.027 2.045 2.017 2.045 683,613 2.0331 1.78%
2010-07-15 0 5.620 5.600 5.790 5.620 5.740 324,000 1,832,560 5.6560 2.006 1.999 2.067 2.006 2.049 907,749 2.0188 -1.06%
2010-07-14 0 5.680 5.650 5.680 5.650 5.790 434,000 2,471,380 5.6944 2.027 2.017 2.027 2.017 2.067 1,215,935 2.0325 -0.35%
2010-07-13 0 5.700 5.690 5.700 5.690 5.800 432,000 2,465,300 5.7067 2.034 2.031 2.034 2.031 2.070 1,210,332 2.0369 -1.72%
2010-07-12 0 5.800 5.750 5.800 5.720 5.850 104,000 603,000 5.7981 2.070 2.052 2.070 2.042 2.088 291,376 2.0695 1.05%
2010-07-09 0 5.740 5.720 5.740 5.600 5.750 120,000 686,060 5.7172 2.049 2.042 2.049 1.999 2.052 336,203 2.0406 2.32%
2010-07-08 0 5.610 5.600 5.690 5.610 5.730 222,000 1,250,200 5.6315 2.002 1.999 2.031 2.002 2.045 621,976 2.0100 -0.71%
2010-07-07 0 5.650 5.640 5.660 5.650 5.730 508,000 2,886,000 5.6811 2.017 2.013 2.020 2.017 2.045 1,423,261 2.0277 -2.08%
2010-07-06 0 5.770 5.750 5.770 5.520 5.770 158,000 898,720 5.6881 2.059 2.052 2.059 1.970 2.059 442,668 2.0302 1.41%
2010-07-05 0 5.690 5.630 5.700 5.600 5.760 258,000 1,466,760 5.6851 2.031 2.009 2.034 1.999 2.056 722,837 2.0292 -1.22%
2010-07-02 0 5.760 5.730 5.760 5.730 5.870 451,000 2,615,980 5.8004 2.056 2.045 2.056 2.045 2.095 1,263,564 2.0703 -2.04%
2010-06-30 0 5.880 5.870 5.880 5.820 6.050 698,000 4,116,500 5.8976 2.099 2.095 2.099 2.077 2.159 1,955,583 2.1050 0.34%
2010-06-29 0 5.860 5.860 5.890 5.850 5.930 612,000 3,609,200 5.8974 2.092 2.092 2.102 2.088 2.117 1,714,637 2.1049 0.17%
2010-06-28 0 5.850 5.800 5.850 5.800 5.870 148,000 864,920 5.8441 2.088 2.070 2.088 2.070 2.095 414,651 2.0859 0.86%
2010-06-25 0 5.800 5.800 5.830 5.760 5.850 246,000 1,433,220 5.8261 2.070 2.070 2.081 2.056 2.088 689,217 2.0795 -0.51%
2010-06-24 0 5.830 5.710 5.840 5.730 5.870 162,000 944,440 5.8299 2.081 2.038 2.084 2.045 2.095 453,875 2.0808 -1.35%
2010-06-23 0 5.910 5.890 5.930 5.820 5.980 288,000 1,694,600 5.8840 2.109 2.102 2.117 2.077 2.134 806,888 2.1002 -1.17%
2010-06-22 0 5.980 5.960 5.980 5.900 5.980 404,000 2,400,340 5.9414 2.134 2.127 2.134 2.106 2.134 1,131,885 2.1207 0.34%
2010-06-21 0 5.960 5.960 5.970 5.900 5.980 1,236,000 7,350,840 5.9473 2.127 2.127 2.131 2.106 2.134 3,462,894 2.1227 1.88%
2010-06-18 0 5.850 5.850 5.880 5.770 5.900 566,000 3,310,600 5.8491 2.088 2.088 2.099 2.059 2.106 1,585,759 2.0877 1.39%
2010-06-17 0 5.770 5.760 5.780 5.700 5.810 620,000 3,571,420 5.7604 2.059 2.056 2.063 2.034 2.074 1,737,051 2.0560 -0.69%
2010-06-15 0 5.810 5.760 5.810 5.630 5.810 1,960,000 11,261,420 5.7456 2.074 2.056 2.074 2.009 2.074 5,491,321 2.0508 3.38%
2010-06-14 0 5.620 5.610 5.630 5.590 5.630 1,156,000 6,497,440 5.6206 2.006 2.002 2.009 1.995 2.009 3,238,759 2.0062 0.72%
2010-06-11 0 5.580 5.550 5.570 5.520 5.600 372,000 2,068,360 5.5601 1.992 1.981 1.988 1.970 1.999 1,042,230 1.9846 2.01%
2010-06-10 0 5.470 5.470 5.500 5.350 5.690 500,000 2,766,500 5.5330 1.952 1.952 1.963 1.910 2.031 1,400,847 1.9749 2.43%
2010-06-09 0 5.340 5.340 5.380 5.330 5.380 174,000 933,520 5.3651 1.906 1.906 1.920 1.902 1.920 487,495 1.9149 0.38%
2010-06-08 0 5.320 5.320 5.350 5.230 5.360 468,000 2,479,520 5.2981 1.899 1.899 1.910 1.867 1.913 1,311,193 1.8910 -0.19%
2010-06-07 0 5.330 5.330 5.350 5.280 5.350 430,000 2,285,040 5.3140 1.902 1.902 1.910 1.885 1.910 1,204,729 1.8967 -1.48%
2010-06-04 0 5.410 5.410 5.430 5.280 5.420 214,000 1,155,140 5.3979 1.931 1.931 1.938 1.885 1.935 599,563 1.9266 0.19%
2010-06-03 0 5.400 5.400 5.430 5.390 5.470 178,000 967,400 5.4348 1.927 1.927 1.938 1.924 1.952 498,702 1.9398 0.37%
2010-06-02 0 5.380 5.380 5.420 5.280 5.490 772,000 4,144,780 5.3689 1.920 1.920 1.935 1.885 1.960 2,162,908 1.9163 -2.18%
2010-06-01 0 5.500 5.480 5.530 5.440 5.700 442,004 2,472,682 5.5943 1.963 1.956 1.974 1.942 2.034 1,238,360 1.9967 -3.85%
2010-05-31 0 5.720 5.700 5.740 5.360 5.750 820,000 4,544,960 5.5426 2.042 2.034 2.049 1.913 2.052 2,297,389 1.9783 6.52%
2010-05-28 0 5.370 5.340 5.390 5.140 5.400 1,688,000 8,896,020 5.2702 1.917 1.906 1.924 1.835 1.927 4,729,260 1.8811 6.97%
2010-05-27 0 5.020 5.010 5.090 4.980 5.250 2,163,000 10,934,440 5.0552 1.792 1.788 1.817 1.777 1.874 6,060,065 1.8043 -3.46%
2010-05-26 0 5.200 5.190 5.200 4.960 5.290 2,195,000 11,219,180 5.1112 1.856 1.852 1.856 1.770 1.888 6,149,719 1.8243 5.05%
2010-05-25 0 4.950 5.000 5.050 4.920 5.200 830,000 4,198,280 5.0582 1.767 1.785 1.802 1.756 1.856 2,325,406 1.8054 -4.62%
2010-05-24 0 5.190 5.190 5.200 5.140 5.300 1,934,000 10,071,220 5.2075 1.852 1.852 1.856 1.835 1.892 5,418,477 1.8587 0.78%
2010-05-20 0 5.150 5.150 5.180 4.970 5.800 3,114,000 16,206,640 5.2044 1.838 1.838 1.849 1.774 2.070 8,724,477 1.8576 -8.36%
2010-05-19 0 5.620 5.620 5.700 5.580 5.920 1,123,000 6,408,630 5.7067 2.006 2.006 2.034 1.992 2.113 3,146,303 2.0369 -5.39%
2010-05-18 0 5.940 5.940 5.950 5.910 6.050 818,000 4,874,480 5.9590 2.120 2.120 2.124 2.109 2.159 2,291,786 2.1269 -1.82%
2010-05-17 0 6.050 6.020 6.060 6.020 6.150 690,000 4,183,520 6.0631 2.159 2.149 2.163 2.149 2.195 1,933,169 2.1641 -2.73%
2010-05-14 0 6.220 6.200 6.220 6.220 6.280 230,000 1,437,240 6.2489 2.220 2.213 2.220 2.220 2.242 644,390 2.2304 -0.00%
2010-05-13 0 6.290 6.260 6.290 6.230 6.290 376,000 2,352,340 6.2562 2.220 2.209 2.220 2.199 2.220 1,065,293 2.2082 1.45%
2010-05-12 0 6.200 6.170 6.200 6.160 6.320 564,000 3,493,780 6.1946 2.188 2.178 2.188 2.174 2.231 1,597,939 2.1864 -1.59%
2010-05-11 0 6.300 6.280 6.320 6.250 6.430 914,000 5,789,880 6.3347 2.224 2.217 2.231 2.206 2.269 2,589,567 2.2358 -0.32%
2010-05-10 0 6.320 6.310 6.320 6.090 6.330 866,000 5,395,800 6.2307 2.231 2.227 2.231 2.149 2.234 2,453,573 2.1992 4.64%
2010-05-07 0 6.040 6.020 6.040 5.900 6.200 1,444,000 8,750,840 6.0601 2.132 2.125 2.132 2.082 2.188 4,091,177 2.1390 -1.15%
2010-05-06 0 6.110 6.100 6.150 5.920 6.400 1,370,000 8,489,640 6.1968 2.157 2.153 2.171 2.089 2.259 3,881,518 2.1872 -4.23%
2010-05-05 0 6.380 6.350 6.380 6.200 6.430 602,000 3,793,800 6.3020 2.252 2.241 2.252 2.188 2.269 1,705,601 2.2243 -0.31%
2010-05-04 0 6.400 6.390 6.400 6.370 6.600 1,336,000 8,577,180 6.4200 2.259 2.255 2.259 2.248 2.330 3,785,188 2.2660 1.75%
2010-05-03 0 6.290 6.300 6.320 6.150 6.400 2,862,000 18,010,820 6.2931 2.220 2.224 2.231 2.171 2.259 8,108,689 2.2212 -3.08%
2010-04-30 0 6.490 6.490 6.510 6.410 6.850 2,056,000 13,453,080 6.5433 2.291 2.291 2.298 2.262 2.418 5,825,110 2.3095 -2.11%
2010-04-29 0 6.630 6.620 6.630 6.320 6.830 1,112,000 7,414,500 6.6677 2.340 2.337 2.340 2.231 2.411 3,150,546 2.3534 -2.07%
2010-04-28 0 6.770 6.760 6.770 6.720 6.850 1,694,000 11,451,340 6.7599 2.390 2.386 2.390 2.372 2.418 4,799,483 2.3860 -2.03%
2010-04-27 0 6.910 6.910 6.920 6.810 7.000 1,566,000 10,850,320 6.9287 2.439 2.439 2.442 2.404 2.471 4,436,830 2.4455 -1.00%
2010-04-26 0 6.980 6.980 7.030 6.800 7.070 3,358,000 23,387,000 6.9646 2.464 2.464 2.481 2.400 2.495 9,513,969 2.4582 4.33%
2010-04-23 0 6.690 6.690 6.720 6.500 6.790 2,566,000 17,098,120 6.6633 2.361 2.361 2.372 2.294 2.397 7,270,055 2.3519 3.72%
2010-04-22 0 6.450 6.440 6.460 6.160 6.480 2,210,000 14,161,240 6.4078 2.277 2.273 2.280 2.174 2.287 6,261,427 2.2617 2.71%
2010-04-21 0 6.280 6.250 6.290 6.010 6.300 1,730,000 10,699,720 6.1848 2.217 2.206 2.220 2.121 2.224 4,901,479 2.1830 1.62%
2010-04-20 0 6.180 6.170 6.180 5.880 6.180 2,312,000 14,068,180 6.0849 2.181 2.178 2.181 2.075 2.181 6,550,416 2.1477 3.17%
2010-04-19 0 5.990 5.990 6.010 5.790 6.020 2,998,000 17,903,420 5.9718 2.114 2.114 2.121 2.044 2.125 8,494,008 2.1078 2.04%
2010-04-16 0 5.870 5.870 5.890 5.800 5.950 1,000,000 5,851,580 5.8516 2.072 2.072 2.079 2.047 2.100 2,833,225 2.0653 -1.34%
2010-04-15 0 5.950 5.950 5.970 5.840 6.110 4,172,000 25,013,380 5.9955 2.100 2.100 2.107 2.061 2.157 11,820,214 2.1162 2.59%
2010-04-14 0 5.800 5.780 5.790 5.400 5.800 4,920,000 27,948,740 5.6806 2.047 2.040 2.044 1.906 2.047 13,939,466 2.0050 7.41%
2010-04-13 0 5.400 5.400 5.420 5.230 5.440 1,454,000 7,795,140 5.3612 1.906 1.906 1.913 1.846 1.920 4,119,509 1.8922 2.27%
2010-04-12 0 5.280 5.300 5.310 5.200 5.300 2,203,000 11,608,270 5.2693 1.864 1.871 1.874 1.835 1.871 6,241,594 1.8598 0.38%
2010-04-09 0 5.260 5.260 5.290 5.180 5.350 2,340,000 12,227,020 5.2252 1.857 1.857 1.867 1.828 1.888 6,629,746 1.8443 1.15%
2010-04-08 0 5.200 5.190 5.200 5.000 5.280 5,294,000 27,255,900 5.1485 1.835 1.832 1.835 1.765 1.864 14,999,092 1.8172 1.36%
2010-04-07 0 5.130 5.130 5.150 5.030 5.300 3,558,000 18,333,640 5.1528 1.811 1.811 1.818 1.775 1.871 10,080,614 1.8187 -1.91%
2010-04-01 0 5.230 5.220 5.230 5.120 5.340 2,990,000 15,556,120 5.2027 1.846 1.842 1.846 1.807 1.885 8,471,342 1.8363 -2.61%
2010-03-31 0 5.370 5.370 5.390 5.320 5.440 1,112,000 5,974,440 5.3727 1.895 1.895 1.902 1.878 1.920 3,150,546 1.8963 -0.37%
2010-03-30 0 5.390 5.350 5.390 5.300 5.550 2,602,000 14,114,420 5.4245 1.902 1.888 1.902 1.871 1.959 7,372,051 1.9146 -2.36%
2010-03-29 0 5.520 5.490 5.520 5.390 5.550 3,020,000 16,574,220 5.4882 1.948 1.938 1.948 1.902 1.959 8,556,339 1.9371 2.22%
2010-03-26 0 5.400 5.390 5.400 5.300 5.430 2,038,000 10,999,840 5.3974 1.906 1.902 1.906 1.871 1.917 5,774,112 1.9050 2.66%
2010-03-25 0 5.260 5.260 5.270 5.200 5.320 1,092,000 5,731,820 5.2489 1.857 1.857 1.860 1.835 1.878 3,093,881 1.8526 0.77%
2010-03-24 0 5.220 5.210 5.230 5.190 5.260 924,000 4,828,540 5.2257 1.842 1.839 1.846 1.832 1.857 2,617,900 1.8444 0.00%
2010-03-23 0 5.220 5.210 5.230 5.200 5.390 1,788,000 9,447,160 5.2836 1.842 1.839 1.846 1.835 1.902 5,065,806 1.8649 -1.69%
2010-03-22 0 5.310 5.260 5.310 4.990 5.310 4,806,000 24,963,740 5.1943 1.874 1.857 1.874 1.761 1.874 13,616,478 1.8333 7.06%
2010-03-19 0 4.960 4.930 4.960 4.920 5.060 1,132,000 5,670,940 5.0097 1.751 1.740 1.751 1.737 1.786 3,207,210 1.7682 -1.98%
2010-03-18 0 5.060 5.060 5.090 4.980 5.100 728,000 3,674,900 5.0479 1.786 1.786 1.797 1.758 1.800 2,062,588 1.7817 0.00%
2010-03-17 0 5.060 5.050 5.060 5.020 5.100 1,056,000 5,335,580 5.0526 1.786 1.782 1.786 1.772 1.800 2,991,885 1.7834 -0.20%
2010-03-16 0 5.070 5.050 5.070 4.850 5.100 2,315,000 11,643,240 5.0295 1.789 1.782 1.789 1.712 1.800 6,558,915 1.7752 2.42%
2010-03-15 0 4.950 4.950 4.960 4.580 4.970 3,466,000 16,689,780 4.8153 1.747 1.747 1.751 1.617 1.754 9,819,957 1.6996 8.08%
2010-03-12 0 4.580 4.570 4.590 4.540 4.630 1,182,000 5,441,320 4.6035 1.617 1.613 1.620 1.602 1.634 3,348,872 1.6248 1.33%
2010-03-11 0 4.520 4.510 4.530 4.490 4.600 954,000 4,346,540 4.5561 1.595 1.592 1.599 1.585 1.624 2,702,896 1.6081 0.89%
2010-03-10 0 4.480 4.470 4.480 4.340 4.490 1,106,000 4,908,840 4.4384 1.581 1.578 1.581 1.532 1.585 3,133,547 1.5665 3.94%
2010-03-09 0 4.310 4.310 4.330 4.310 4.340 238,000 1,029,160 4.3242 1.521 1.521 1.528 1.521 1.532 674,307 1.5262 -0.69%
2010-03-08 0 4.340 4.330 4.340 4.320 4.370 260,000 1,129,800 4.3454 1.532 1.528 1.532 1.525 1.542 736,638 1.5337 0.00%
2010-03-05 0 4.340 4.330 4.360 4.300 4.360 150,000 648,840 4.3256 1.532 1.528 1.539 1.518 1.539 424,984 1.5267 0.93%
2010-03-04 0 4.300 4.300 4.320 4.290 4.380 404,000 1,746,780 4.3237 1.518 1.518 1.525 1.514 1.546 1,144,623 1.5261 -1.38%
2010-03-03 0 4.360 4.350 4.380 4.350 4.420 256,000 1,120,360 4.3764 1.539 1.535 1.546 1.535 1.560 725,306 1.5447 -0.46%
2010-03-02 0 4.380 4.370 4.380 4.330 4.390 240,000 1,049,100 4.3713 1.546 1.542 1.546 1.528 1.549 679,974 1.5429 -0.23%
2010-03-01 0 4.390 4.380 4.390 4.310 4.430 968,000 4,228,440 4.3682 1.549 1.546 1.549 1.521 1.564 2,742,562 1.5418 1.86%
2010-02-26 0 4.310 4.300 4.330 4.300 4.400 996,000 4,331,380 4.3488 1.521 1.518 1.528 1.518 1.553 2,821,892 1.5349 1.41%
2010-02-25 0 4.250 4.210 4.280 4.200 4.310 390,000 1,661,100 4.2592 1.500 1.486 1.511 1.482 1.521 1,104,958 1.5033 -1.16%
2010-02-24 0 4.300 4.290 4.320 4.290 4.330 300,000 1,292,200 4.3073 1.518 1.514 1.525 1.514 1.528 849,967 1.5203 -0.69%
2010-02-23 0 4.330 4.330 4.340 4.280 4.370 518,000 2,242,520 4.3292 1.528 1.528 1.532 1.511 1.542 1,467,610 1.5280 0.00%
2010-02-22 0 4.330 4.310 4.330 4.250 4.380 568,000 2,455,060 4.3223 1.528 1.521 1.528 1.500 1.546 1,609,272 1.5256 1.88%
2010-02-19 0 4.250 4.250 4.300 4.250 4.390 1,426,000 6,169,940 4.3267 1.500 1.500 1.518 1.500 1.549 4,040,179 1.5271 -1.85%
2010-02-18 0 4.330 4.330 4.360 4.320 4.440 878,000 3,836,340 4.3694 1.528 1.528 1.539 1.525 1.567 2,487,571 1.5422 1.88%
2010-02-17 0 4.250 4.210 4.280 4.040 4.320 1,068,000 4,471,100 4.1864 1.500 1.486 1.511 1.426 1.525 3,025,884 1.4776 6.25%
2010-02-12 0 4.000 3.980 4.000 3.930 4.000 210,000 835,220 3.9772 1.412 1.405 1.412 1.387 1.412 594,977 1.4038 2.56%
2010-02-11 0 3.900 3.850 4.040 3.850 4.010 732,000 2,882,560 3.9379 1.377 1.359 1.426 1.359 1.415 2,073,921 1.3899 0.00%
2010-02-10 0 3.900 3.900 3.930 3.850 3.940 84,000 327,720 3.9014 1.377 1.377 1.387 1.359 1.391 237,991 1.3770 1.30%
2010-02-09 0 3.850 3.880 3.910 3.840 3.980 626,000 2,434,800 3.8895 1.359 1.369 1.380 1.355 1.405 1,773,599 1.3728 -2.04%
2010-02-08 0 3.930 3.930 3.940 3.910 3.960 192,000 755,840 3.9367 1.387 1.387 1.391 1.380 1.398 543,979 1.3895 -0.25%
2010-02-05 0 3.940 3.940 3.960 3.920 4.000 322,000 1,273,280 3.9543 1.391 1.391 1.398 1.384 1.412 912,298 1.3957 -1.50%
2010-02-04 0 4.000 4.000 4.040 3.990 4.030 470,000 1,883,260 4.0069 1.412 1.412 1.426 1.408 1.422 1,331,616 1.4143 0.00%
2010-02-03 0 4.000 3.990 4.000 3.920 4.010 942,000 3,755,260 3.9865 1.412 1.408 1.412 1.384 1.415 2,668,898 1.4070 0.25%
2010-02-02 0 3.990 3.980 4.000 3.990 4.060 332,000 1,330,600 4.0078 1.408 1.405 1.412 1.408 1.433 940,631 1.4146 0.50%
2010-02-01 0 3.970 3.940 3.970 3.900 4.100 1,050,000 4,146,060 3.9486 1.401 1.391 1.401 1.377 1.447 2,974,886 1.3937 -0.75%
2010-01-29 0 4.000 3.990 4.020 3.960 4.040 840,000 3,356,120 3.9954 1.412 1.408 1.419 1.398 1.426 2,379,909 1.4102 0.00%
2010-01-28 0 4.000 3.990 4.000 3.850 4.230 1,810,000 7,242,780 4.0015 1.412 1.408 1.412 1.359 1.493 5,128,137 1.4124 -2.44%
2010-01-27 0 4.100 4.100 4.130 3.800 4.390 4,136,000 17,517,360 4.2353 1.447 1.447 1.458 1.341 1.549 11,718,218 1.4949 -4.21%
2010-01-26 0 4.280 4.260 4.280 4.240 4.340 1,730,000 7,410,500 4.2835 1.511 1.504 1.511 1.497 1.532 4,901,479 1.5119 1.18%
2010-01-25 0 4.230 4.230 4.250 4.120 4.320 470,000 1,977,840 4.2082 1.493 1.493 1.500 1.454 1.525 1,331,616 1.4853 0.71%
2010-01-22 0 4.200 4.190 4.220 4.050 4.290 2,324,000 9,686,960 4.1682 1.482 1.479 1.489 1.429 1.514 6,584,414 1.4712 -1.18%
2010-01-21 0 4.250 4.240 4.280 4.240 4.350 1,372,000 5,855,680 4.2680 1.500 1.497 1.511 1.497 1.535 3,887,184 1.5064 -0.93%
2010-01-20 0 4.290 4.290 4.300 4.260 4.410 1,330,000 5,725,900 4.3052 1.514 1.514 1.518 1.504 1.557 3,768,189 1.5195 -0.23%
2010-01-19 0 4.300 4.300 4.340 4.200 4.400 2,776,000 11,976,660 4.3144 1.518 1.518 1.532 1.482 1.553 7,865,032 1.5228 -2.05%
2010-01-18 0 4.390 4.390 4.400 4.380 4.570 3,715,700 16,661,582 4.4841 1.549 1.549 1.553 1.546 1.613 10,527,413 1.5827 -4.15%
2010-01-15 0 4.580 4.570 4.590 4.500 4.650 4,196,000 19,332,680 4.6074 1.617 1.613 1.620 1.588 1.641 11,888,211 1.6262 3.39%
2010-01-14 0 4.430 4.430 4.450 4.280 4.550 6,268,000 27,928,260 4.4557 1.564 1.564 1.571 1.511 1.606 17,758,653 1.5727 3.99%
2010-01-13 0 4.260 4.260 4.290 4.000 4.490 4,228,000 17,850,880 4.2221 1.504 1.504 1.514 1.412 1.585 11,978,874 1.4902 2.90%
2010-01-12 0 4.140 4.100 4.140 4.000 4.140 1,136,000 4,627,000 4.0731 1.461 1.447 1.461 1.412 1.461 3,218,543 1.4376 3.50%
2010-01-11 0 4.000 4.000 4.070 4.000 4.150 3,318,000 13,592,940 4.0967 1.412 1.412 1.437 1.412 1.465 9,400,640 1.4460 0.25%
2010-01-08 0 3.990 3.970 4.000 3.950 4.040 574,000 2,294,500 3.9974 1.408 1.401 1.412 1.394 1.426 1,626,271 1.4109 0.00%
2010-01-07 0 3.990 3.950 3.990 3.950 4.060 910,000 3,644,280 4.0047 1.408 1.394 1.408 1.394 1.433 2,578,235 1.4135 -2.68%
2010-01-06 0 4.100 4.060 4.090 4.060 4.250 3,168,000 13,191,956 4.1641 1.447 1.433 1.444 1.433 1.500 8,975,656 1.4697 -2.38%
2010-01-05 0 4.200 4.190 4.200 4.000 4.230 5,570,000 23,162,680 4.1585 1.482 1.479 1.482 1.412 1.493 15,781,062 1.4678 5.00%
2010-01-04 0 4.000 3.930 4.000 3.800 4.000 3,578,000 13,972,160 3.9050 1.412 1.387 1.412 1.341 1.412 10,137,278 1.3783 6.38%
2009-12-31 0 3.760 3.760 3.780 3.760 3.810 158,000 598,160 3.7858 1.327 1.327 1.334 1.327 1.345 447,650 1.3362 -1.05%
2009-12-30 0 3.800 3.800 3.820 3.780 3.850 898,000 3,423,220 3.8120 1.341 1.341 1.348 1.334 1.359 2,544,236 1.3455 0.00%
2009-12-29 0 3.800 3.800 3.810 3.800 3.880 690,000 2,660,060 3.8552 1.341 1.341 1.345 1.341 1.369 1,954,925 1.3607 -0.52%
2009-12-28 0 3.820 3.810 3.820 3.780 3.850 2,060,000 7,857,140 3.8141 1.348 1.345 1.348 1.334 1.359 5,836,443 1.3462 1.06%
2009-12-24 0 3.780 3.780 3.800 3.710 3.800 482,000 1,821,700 3.7795 1.334 1.334 1.341 1.309 1.341 1,365,614 1.3340 1.34%
2009-12-23 0 3.730 3.660 3.730 3.480 3.730 1,468,100 5,279,792 3.5963 1.317 1.292 1.317 1.228 1.317 4,159,457 1.2693 5.07%
2009-12-22 0 3.550 3.550 3.580 3.550 3.650 492,000 1,770,520 3.5986 1.253 1.253 1.264 1.253 1.288 1,393,947 1.2701 0.00%
2009-12-21 0 3.550 3.530 3.550 3.500 3.600 862,000 3,062,920 3.5533 1.253 1.246 1.253 1.235 1.271 2,442,240 1.2541 1.43%
2009-12-18 0 3.500 3.480 3.500 3.500 3.700 472,000 1,668,680 3.5353 1.235 1.228 1.235 1.235 1.306 1,337,282 1.2478 -6.67%
2009-12-17 0 3.750 3.730 3.750 3.720 3.800 277,219 1,042,173 3.7594 1.324 1.317 1.324 1.313 1.341 785,424 1.3269 0.00%
2009-12-16 0 3.750 3.750 3.770 3.750 3.810 490,830 1,860,732 3.7910 1.324 1.324 1.331 1.324 1.345 1,390,632 1.3380 -0.53%
2009-12-15 0 3.770 3.760 3.770 3.770 3.830 1,160,000 4,401,080 3.7940 1.331 1.327 1.331 1.331 1.352 3,286,541 1.3391 -1.82%
2009-12-14 0 3.840 3.780 3.850 3.700 3.850 1,808,000 6,820,840 3.7726 1.355 1.334 1.359 1.306 1.359 5,122,470 1.3316 1.59%
2009-12-11 0 3.780 3.740 3.780 3.710 3.820 1,268,000 4,793,800 3.7806 1.334 1.320 1.334 1.309 1.348 3,592,529 1.3344 1.89%
2009-12-10 0 3.710 3.710 3.730 3.700 3.840 714,000 2,660,080 3.7256 1.309 1.309 1.317 1.306 1.355 2,022,922 1.3150 -1.33%
2009-12-09 0 3.760 3.760 3.790 3.750 3.840 524,000 1,977,960 3.7747 1.327 1.327 1.338 1.324 1.355 1,484,610 1.3323 -1.05%
2009-12-08 0 3.800 3.780 3.800 3.770 3.890 1,150,000 4,390,900 3.8182 1.341 1.334 1.341 1.331 1.373 3,258,209 1.3476 -1.30%
2009-12-07 0 3.850 3.830 3.850 3.780 3.880 580,000 2,231,540 3.8475 1.359 1.352 1.359 1.334 1.369 1,643,270 1.3580 1.85%
2009-12-04 0 3.780 3.780 3.810 3.780 3.860 596,000 2,265,100 3.8005 1.334 1.334 1.345 1.334 1.362 1,688,602 1.3414 -1.82%
2009-12-03 0 3.850 3.850 3.860 3.850 3.950 926,000 3,612,920 3.9016 1.359 1.359 1.362 1.359 1.394 2,623,566 1.3771 -1.28%
2009-12-02 0 3.900 3.890 3.910 3.890 3.960 1,056,000 4,144,400 3.9246 1.377 1.373 1.380 1.373 1.398 2,991,885 1.3852 0.00%
2009-12-01 0 3.900 3.880 3.900 3.880 3.940 908,000 3,542,300 3.9012 1.377 1.369 1.377 1.369 1.391 2,572,568 1.3770 0.52%
2009-11-30 0 3.880 3.860 3.890 3.670 3.880 1,718,000 6,469,820 3.7659 1.369 1.362 1.373 1.295 1.369 4,867,480 1.3292 9.60%
2009-11-27 0 3.540 3.530 3.550 3.300 3.710 2,994,000 10,585,160 3.5355 1.249 1.246 1.253 1.165 1.309 8,482,675 1.2479 -4.84%
2009-11-26 0 3.720 3.690 3.720 3.690 3.890 896,000 3,377,080 3.7691 1.313 1.302 1.313 1.302 1.373 2,538,569 1.3303 -4.86%
2009-11-25 0 3.910 3.860 3.910 3.760 3.950 1,282,000 4,962,460 3.8709 1.380 1.362 1.380 1.327 1.394 3,632,194 1.3662 -1.51%
2009-11-24 0 3.970 3.930 3.970 3.910 4.070 1,598,000 6,366,940 3.9843 1.401 1.387 1.401 1.380 1.437 4,527,493 1.4063 -0.75%
2009-11-23 0 4.000 3.990 4.010 3.980 4.200 4,234,000 17,390,460 4.1073 1.412 1.408 1.415 1.405 1.482 11,995,874 1.4497 -3.15%
2009-11-20 0 4.130 4.090 4.130 4.080 4.180 1,588,000 6,550,420 4.1249 1.458 1.444 1.458 1.440 1.475 4,499,161 1.4559 -0.24%
2009-11-19 0 4.140 4.130 4.140 3.990 4.190 2,248,000 9,273,040 4.1250 1.461 1.458 1.461 1.408 1.479 6,369,089 1.4559 3.76%
2009-11-18 0 3.990 3.950 3.990 3.900 4.200 2,116,000 8,485,500 4.0102 1.408 1.394 1.408 1.377 1.482 5,995,104 1.4154 -3.86%
2009-11-17 0 4.150 4.150 4.160 4.060 4.240 4,732,000 19,507,160 4.1224 1.465 1.465 1.468 1.433 1.497 13,406,820 1.4550 1.22%
2009-11-16 0 4.100 4.080 4.100 3.650 4.140 13,486,000 53,822,500 3.9910 1.447 1.440 1.447 1.288 1.461 38,208,869 1.4086 13.26%
2009-11-13 0 3.620 3.590 3.620 3.190 3.660 11,094,000 38,549,180 3.4748 1.278 1.267 1.278 1.126 1.292 31,431,796 1.2264 13.84%
2009-11-12 0 3.180 3.180 3.190 3.140 3.210 1,134,000 3,606,980 3.1808 1.122 1.122 1.126 1.108 1.133 3,212,877 1.1227 0.00%
2009-11-11 0 3.180 3.140 3.180 3.000 3.230 4,824,000 15,235,820 3.1583 1.122 1.108 1.122 1.059 1.140 13,667,476 1.1148 6.00%
2009-11-10 0 3.000 2.910 3.010 2.800 3.000 2,038,000 5,909,660 2.8997 1.059 1.027 1.062 0.988 1.059 5,774,112 1.0235 6.38%
2009-11-09 0 2.820 2.820 2.840 2.820 2.980 2,194,000 6,328,460 2.8844 0.995 0.995 1.002 0.995 1.052 6,216,095 1.0181 -4.73%
2009-11-06 0 2.960 2.920 2.960 2.920 3.090 2,504,000 7,468,640 2.9827 1.045 1.031 1.045 1.031 1.091 7,094,395 1.0528 -1.99%
2009-11-05 0 3.020 3.020 3.030 2.900 3.110 2,894,000 8,768,880 3.0300 1.066 1.066 1.069 1.024 1.098 8,199,353 1.0695 -1.31%
2009-11-04 0 3.060 3.060 3.070 3.050 3.130 2,464,000 7,606,880 3.0872 1.080 1.080 1.084 1.077 1.105 6,981,066 1.0896 0.00%
2009-11-03 0 3.060 3.050 3.060 3.000 3.200 4,854,000 15,044,240 3.0993 1.080 1.077 1.080 1.059 1.129 13,752,473 1.0939 3.03%
2009-11-02 0 2.970 2.960 2.970 2.650 2.990 4,916,000 14,120,640 2.8724 1.048 1.045 1.048 0.935 1.055 13,928,133 1.0138 10.00%
2009-10-30 0 2.700 2.700 2.730 2.570 2.740 2,268,000 6,024,840 2.6565 0.953 0.953 0.964 0.907 0.967 6,425,754 0.9376 7.57%
2009-10-29 0 2.510 2.500 2.510 2.480 2.570 1,490,000 3,739,960 2.5100 0.886 0.882 0.886 0.875 0.907 4,221,505 0.8859 -1.95%
2009-10-28 0 2.560 2.540 2.560 2.480 2.560 2,460,000 6,215,180 2.5265 0.904 0.897 0.904 0.875 0.904 6,969,733 0.8917 1.99%
2009-10-27 0 2.510 2.500 2.510 2.360 2.530 2,518,000 6,222,540 2.4712 0.886 0.882 0.886 0.833 0.893 7,134,060 0.8722 6.36%
2009-10-23 0 2.360 2.360 2.380 2.360 2.470 2,142,000 5,166,380 2.4119 0.833 0.833 0.840 0.833 0.872 6,068,767 0.8513 -2.48%
2009-10-22 0 2.420 2.390 2.420 2.160 2.520 4,110,000 9,481,580 2.3070 0.854 0.844 0.854 0.762 0.889 11,644,554 0.8143 10.00%
2009-10-21 0 2.200 2.140 2.200 2.140 2.200 1,502,000 3,234,040 2.1532 0.777 0.755 0.777 0.755 0.777 4,255,504 0.7600 2.33%
2009-10-20 0 2.150 2.140 2.170 2.130 2.200 1,142,000 2,471,280 2.1640 0.759 0.755 0.766 0.752 0.777 3,235,543 0.7638 -1.83%
2009-10-19 0 2.190 2.180 2.190 2.140 2.200 2,214,000 4,828,600 2.1809 0.773 0.769 0.773 0.755 0.777 6,272,760 0.7698 2.34%
2009-10-16 0 2.140 2.110 2.150 2.050 2.160 2,680,000 5,656,720 2.1107 0.755 0.745 0.759 0.724 0.762 7,593,042 0.7450 3.88%
2009-10-15 0 2.060 2.060 2.090 1.880 2.100 3,700,000 7,571,580 2.0464 0.727 0.727 0.738 0.664 0.741 10,482,932 0.7223 8.42%
2009-10-14 0 1.900 1.900 1.920 1.900 1.910 686,000 1,305,900 1.9036 0.671 0.671 0.678 0.671 0.674 1,943,592 0.6719 0.00%
2009-10-13 0 1.900 1.890 1.910 1.890 1.900 724,000 1,375,500 1.8999 0.671 0.667 0.674 0.667 0.671 2,051,255 0.6706 0.00%
2009-10-12 0 1.900 1.890 1.920 1.900 1.930 290,000 553,180 1.9075 0.671 0.667 0.678 0.671 0.681 821,635 0.6733 0.00%
2009-10-09 0 1.900 1.890 1.900 1.890 1.930 914,000 1,739,800 1.9035 0.671 0.667 0.671 0.667 0.681 2,589,567 0.6718 0.00%
2009-10-08 0 1.900 1.880 1.910 1.870 1.900 666,000 1,257,960 1.8888 0.671 0.664 0.674 0.660 0.671 1,886,928 0.6667 1.60%
2009-10-07 0 1.870 1.860 1.890 1.850 1.910 750,000 1,408,340 1.8778 0.660 0.656 0.667 0.653 0.674 2,124,919 0.6628 1.08%
2009-10-06 0 1.850 1.820 1.860 1.850 1.890 128,000 238,120 1.8603 0.653 0.642 0.656 0.653 0.667 362,653 0.6566 -2.12%
2009-10-05 0 1.890 1.880 1.900 1.880 1.890 172,000 323,860 1.8829 0.667 0.664 0.671 0.664 0.667 487,315 0.6646 -0.53%
2009-10-02 0 1.900 1.820 1.900 1.920 1.920 6,000 11,520 1.9200 0.671 0.642 0.671 0.678 0.678 16,999 0.6777 -1.55%
2009-09-30 0 1.930 1.910 1.930 - - 10,000 19,200 1.9200 0.681 0.674 0.681 - - 28,332 0.6777 0.00%
2009-09-29 0 1.930 1.930 1.950 1.880 1.920 126,000 239,420 1.9002 0.681 0.681 0.688 0.664 0.678 356,986 0.6707 2.66%
2009-09-28 0 1.880 1.850 1.880 1.880 1.890 218,000 411,040 1.8855 0.664 0.653 0.664 0.664 0.667 617,643 0.6655 -1.57%
2009-09-25 0 1.910 1.890 1.910 1.890 1.930 1,240,000 2,364,380 1.9068 0.674 0.667 0.674 0.667 0.681 3,513,199 0.6730 0.53%
2009-09-24 0 1.900 1.840 1.900 1.850 1.900 334,000 621,000 1.8593 0.671 0.649 0.671 0.653 0.671 946,297 0.6562 0.53%
2009-09-23 0 1.890 1.880 1.900 1.890 1.900 568,000 1,076,020 1.8944 0.667 0.664 0.671 0.667 0.671 1,609,272 0.6686 -0.53%
2009-09-22 0 1.900 1.890 1.900 1.890 1.900 524,000 990,800 1.8908 0.671 0.667 0.671 0.667 0.671 1,484,610 0.6674 0.53%
2009-09-21 0 1.890 1.880 1.890 1.880 1.900 468,000 884,640 1.8903 0.667 0.664 0.667 0.664 0.671 1,325,949 0.6672 0.53%
2009-09-18 0 1.880 1.880 1.900 1.880 1.910 122,000 231,280 1.8957 0.664 0.664 0.671 0.664 0.674 345,653 0.6691 -1.05%
2009-09-17 0 1.900 1.880 1.900 1.880 1.900 448,000 845,080 1.8863 0.671 0.664 0.671 0.664 0.671 1,269,285 0.6658 1.06%
2009-09-16 0 1.880 1.880 1.900 1.880 1.920 412,000 778,700 1.8900 0.664 0.664 0.671 0.664 0.678 1,167,289 0.6671 0.53%
2009-09-15 0 1.870 1.850 1.870 1.880 1.880 10,000 18,800 1.8800 0.660 0.653 0.660 0.664 0.664 28,332 0.6636 -0.53%
2009-09-14 0 1.880 1.850 1.880 1.850 1.900 386,000 718,860 1.8623 0.664 0.653 0.664 0.653 0.671 1,093,625 0.6573 -1.05%
2009-09-11 0 1.900 1.890 1.920 1.900 1.920 970,000 1,845,340 1.9024 0.671 0.667 0.678 0.671 0.678 2,748,228 0.6715 -0.52%
2009-09-10 0 1.940 1.930 1.950 1.920 2.030 980,000 1,903,900 1.9428 0.674 0.671 0.678 0.667 0.705 2,820,171 0.6751 -3.00%
2009-09-09 0 2.000 1.980 2.000 1.960 2.030 940,000 1,865,800 1.9849 0.695 0.688 0.695 0.681 0.705 2,705,062 0.6897 1.01%
2009-09-08 0 1.980 1.910 1.980 1.880 1.980 496,000 961,780 1.9391 0.688 0.664 0.688 0.653 0.688 1,427,352 0.6738 4.76%
2009-09-07 0 1.890 1.870 1.900 1.850 1.890 854,000 1,593,500 1.8659 0.657 0.650 0.660 0.643 0.657 2,457,578 0.6484 2.72%
2009-09-04 0 1.840 1.790 1.850 1.820 1.840 50,000 91,800 1.8360 0.639 0.622 0.643 0.632 0.639 143,886 0.6380 1.10%
2009-09-03 0 1.820 1.790 1.840 1.750 1.820 428,000 753,560 1.7607 0.632 0.622 0.639 0.608 0.632 1,231,667 0.6118 4.00%
2009-09-02 0 1.750 1.710 1.790 1.700 1.800 528,000 918,580 1.7397 0.608 0.594 0.622 0.591 0.625 1,519,439 0.6046 -4.37%
2009-09-01 0 1.830 1.820 1.850 1.800 1.850 526,000 959,460 1.8241 0.636 0.632 0.643 0.625 0.643 1,513,684 0.6339 1.10%
2009-08-31 0 1.810 1.800 1.890 1.800 1.900 1,872,000 3,436,220 1.8356 0.629 0.625 0.657 0.625 0.660 5,387,103 0.6379 0.00%
2009-08-28 0 1.810 1.800 1.850 1.800 1.880 1,032,000 1,882,120 1.8238 0.629 0.625 0.643 0.625 0.653 2,969,813 0.6338 -3.72%
2009-08-27 0 1.880 1.870 1.980 1.880 2.050 986,000 1,917,560 1.9448 0.653 0.650 0.688 0.653 0.712 2,837,438 0.6758 -8.29%
2009-08-26 0 2.050 2.050 2.080 2.010 2.100 556,000 1,142,440 2.0547 0.712 0.712 0.723 0.698 0.730 1,600,015 0.7140 -1.91%
2009-08-25 0 2.090 2.050 2.090 2.040 2.200 932,000 1,936,400 2.0777 0.726 0.712 0.726 0.709 0.764 2,682,040 0.7220 0.48%
2009-08-24 0 2.080 2.050 2.080 2.000 2.170 1,886,000 3,963,720 2.1017 0.723 0.712 0.723 0.695 0.754 5,427,391 0.7303 7.77%
2009-08-21 0 1.930 1.920 1.930 1.890 1.930 308,000 591,040 1.9190 0.671 0.667 0.671 0.657 0.671 886,340 0.6668 1.58%
2009-08-20 0 1.900 1.870 1.900 1.850 1.900 428,000 806,220 1.8837 0.660 0.650 0.660 0.643 0.660 1,231,667 0.6546 2.70%
2009-08-19 0 1.850 1.820 1.850 1.800 1.860 452,000 824,900 1.8250 0.643 0.632 0.643 0.625 0.646 1,300,732 0.6342 6.32%
2009-08-18 0 1.740 1.740 1.800 1.680 1.800 264,000 451,920 1.7118 0.605 0.605 0.625 0.584 0.625 759,720 0.5949 -3.33%
2009-08-17 0 1.800 1.730 1.800 1.740 1.860 544,000 990,500 1.8208 0.625 0.601 0.625 0.605 0.646 1,565,483 0.6327 0.00%
2009-08-14 0 1.800 1.780 1.800 1.800 1.840 296,000 536,820 1.8136 0.625 0.619 0.625 0.625 0.639 851,807 0.6302 -1.64%
2009-08-13 0 1.830 1.810 1.830 1.820 1.880 706,000 1,296,540 1.8365 0.636 0.629 0.636 0.632 0.653 2,031,674 0.6382 -0.54%
2009-08-12 0 1.840 1.830 1.860 1.830 1.870 996,000 1,841,000 1.8484 0.639 0.636 0.646 0.636 0.650 2,866,215 0.6423 -1.08%
2009-08-11 0 1.860 1.860 1.910 1.850 1.950 1,894,000 3,614,500 1.9084 0.646 0.646 0.664 0.643 0.678 5,450,412 0.6632 -2.11%
2009-08-10 0 1.900 1.860 1.900 1.740 1.980 5,470,000 10,061,140 1.8393 0.660 0.646 0.660 0.605 0.688 15,741,160 0.6392 9.20%
2009-08-07 0 1.740 1.730 1.740 1.710 1.750 992,000 1,714,280 1.7281 0.605 0.601 0.605 0.594 0.608 2,854,704 0.6005 3.57%
2009-08-06 0 1.680 1.680 1.700 1.640 1.720 1,180,000 1,974,900 1.6736 0.584 0.584 0.591 0.570 0.598 3,395,716 0.5816 2.44%
2009-08-05 0 1.640 1.600 1.640 1.510 1.640 890,000 1,416,240 1.5913 0.570 0.556 0.570 0.525 0.570 2,561,176 0.5530 6.49%
2009-08-04 0 1.540 1.500 1.540 1.480 1.550 588,000 894,600 1.5214 0.535 0.521 0.535 0.514 0.539 1,692,103 0.5287 5.48%
2009-08-03 0 1.460 1.460 1.480 1.400 1.480 414,000 599,060 1.4470 0.507 0.507 0.514 0.486 0.514 1,191,378 0.5028 -1.35%
2009-07-31 0 1.480 1.430 1.480 1.430 1.480 244,000 356,020 1.4591 0.514 0.497 0.514 0.497 0.514 702,165 0.5070 0.00%
2009-07-30 0 1.480 1.450 1.480 1.420 1.480 126,000 183,660 1.4576 0.514 0.504 0.514 0.493 0.514 362,593 0.5065 0.00%
2009-07-29 0 1.480 1.480 1.500 1.480 1.490 468,000 695,340 1.4858 0.514 0.514 0.521 0.514 0.518 1,346,776 0.5163 0.00%
2009-07-28 0 1.480 1.460 1.500 1.430 1.500 206,000 299,820 1.4554 0.514 0.507 0.521 0.497 0.521 592,811 0.5058 -1.33%
2009-07-27 0 1.500 1.460 1.500 1.400 1.500 178,000 263,000 1.4775 0.521 0.507 0.521 0.486 0.521 512,235 0.5134 7.14%
2009-07-24 0 1.400 1.400 1.450 1.400 1.430 310,000 440,060 1.4195 0.486 0.486 0.504 0.486 0.497 892,095 0.4933 -2.10%
2009-07-23 0 1.430 1.420 1.440 1.420 1.470 316,000 454,120 1.4371 0.497 0.493 0.500 0.493 0.511 909,361 0.4994 -1.38%
2009-07-22 0 1.450 1.430 1.450 1.430 1.450 136,000 197,080 1.4491 0.504 0.497 0.504 0.497 0.504 391,371 0.5036 1.40%
2009-07-21 0 1.430 1.400 1.430 1.400 1.430 170,000 238,520 1.4031 0.497 0.486 0.497 0.486 0.497 489,213 0.4876 1.42%
2009-07-20 0 1.410 1.390 1.410 1.400 1.410 36,000 50,620 1.4061 0.490 0.483 0.490 0.486 0.490 103,598 0.4886 1.44%
2009-07-17 0 1.390 1.360 1.390 1.390 1.400 100,000 139,200 1.3920 0.483 0.473 0.483 0.483 0.486 287,773 0.4837 -3.47%
2009-07-16 0 1.440 1.420 1.450 1.400 1.450 42,000 59,900 1.4262 0.500 0.493 0.504 0.486 0.504 120,864 0.4956 -0.69%
2009-07-15 0 1.450 1.350 1.450 1.400 1.450 26,000 36,600 1.4077 0.504 0.469 0.504 0.486 0.504 74,821 0.4892 -2.03%
2009-07-14 0 1.480 1.350 1.480 1.570 1.570 30,000 47,100 1.5700 0.514 0.469 0.514 0.546 0.546 86,332 0.5456 5.71%
2009-07-13 0 1.400 1.310 1.400 - - 0 0 - 0.486 0.455 0.486 - - 0 - -3.45%
2009-07-10 0 1.450 1.390 1.450 1.380 1.450 20,000 28,300 1.4150 0.504 0.483 0.504 0.480 0.504 57,555 0.4917 5.07%
2009-07-09 0 1.380 1.330 1.380 1.360 1.380 56,000 76,280 1.3621 0.480 0.462 0.480 0.473 0.480 161,153 0.4733 0.00%
2009-07-08 0 1.380 1.360 1.450 1.380 1.380 40,000 55,200 1.3800 0.480 0.473 0.504 0.480 0.480 115,109 0.4795 0.00%
2009-07-07 0 1.380 1.370 1.410 1.380 1.380 200,000 276,000 1.3800 0.480 0.476 0.490 0.480 0.480 575,545 0.4795 0.00%
2009-07-06 0 1.380 1.330 1.420 1.380 1.390 348,000 481,240 1.3829 0.480 0.462 0.493 0.480 0.483 1,001,449 0.4805 0.00%
2009-07-03 0 1.380 1.330 1.400 - - 0 0 - 0.480 0.462 0.486 - - 0 - 0.00%
2009-07-02 0 1.380 1.300 1.400 1.380 1.410 206,000 286,600 1.3913 0.480 0.452 0.486 0.480 0.490 592,811 0.4835 -2.13%
2009-06-30 0 1.410 1.380 1.420 1.410 1.500 108,000 153,000 1.4167 0.490 0.480 0.493 0.490 0.521 310,794 0.4923 -1.40%
2009-06-29 0 1.430 1.380 1.430 1.450 1.450 10,000 14,500 1.4500 0.497 0.480 0.497 0.504 0.504 28,777 0.5039 0.70%
2009-06-26 0 1.420 1.410 1.420 1.410 1.420 132,000 187,040 1.4170 0.493 0.490 0.493 0.490 0.493 379,860 0.4924 0.00%
2009-06-25 0 1.420 1.420 1.450 1.420 1.450 114,000 164,100 1.4395 0.493 0.493 0.504 0.493 0.504 328,061 0.5002 0.00%
2009-06-24 0 1.420 1.390 1.470 1.390 1.420 152,000 214,700 1.4125 0.493 0.483 0.511 0.483 0.493 437,414 0.4908 1.43%
2009-06-23 0 1.400 1.400 1.430 1.390 1.400 206,000 288,060 1.3983 0.486 0.486 0.497 0.483 0.486 592,811 0.4859 0.00%
2009-06-22 0 1.400 1.380 1.400 1.400 1.530 1,360,000 1,907,200 1.4024 0.486 0.480 0.486 0.486 0.532 3,913,707 0.4873 0.00%
2009-06-19 0 1.400 1.390 1.420 1.350 1.430 964,000 1,349,660 1.4001 0.486 0.483 0.493 0.469 0.497 2,774,128 0.4865 7.69%
2009-06-18 0 1.300 1.300 1.380 1.280 1.360 398,000 521,840 1.3112 0.452 0.452 0.480 0.445 0.473 1,145,335 0.4556 -7.14%
2009-06-17 0 1.400 1.350 1.410 1.360 1.400 222,000 308,080 1.3877 0.486 0.469 0.490 0.473 0.486 638,855 0.4822 2.19%
2009-06-16 0 1.370 1.360 1.380 1.360 1.400 146,000 200,660 1.3744 0.476 0.473 0.480 0.473 0.486 420,148 0.4776 0.74%
2009-06-15 0 1.360 1.350 1.400 1.330 1.400 996,000 1,364,660 1.3701 0.473 0.469 0.486 0.462 0.486 2,866,215 0.4761 -2.86%
2009-06-12 0 1.400 1.360 1.400 1.300 1.410 1,680,000 2,300,580 1.3694 0.486 0.473 0.486 0.452 0.490 4,834,579 0.4759 1.45%
2009-06-11 0 1.380 1.370 1.380 1.360 1.400 262,000 363,020 1.3856 0.480 0.476 0.480 0.473 0.486 753,964 0.4815 0.73%
2009-06-10 0 1.370 1.360 1.370 1.370 1.400 136,000 188,920 1.3891 0.476 0.473 0.476 0.476 0.486 391,371 0.4827 -1.44%
2009-06-09 0 1.390 1.390 1.400 1.350 1.390 214,000 291,440 1.3619 0.483 0.483 0.486 0.469 0.483 615,833 0.4732 1.46%
2009-06-08 0 1.370 1.370 1.390 1.330 1.400 212,000 283,680 1.3381 0.476 0.476 0.483 0.462 0.486 610,078 0.4650 0.00%
2009-06-05 0 1.370 1.360 1.370 1.370 1.390 234,000 320,920 1.3715 0.476 0.473 0.476 0.476 0.483 673,388 0.4766 -1.44%
2009-06-04 0 1.390 1.390 1.400 1.390 1.390 100,000 139,000 1.3900 0.483 0.483 0.486 0.483 0.483 287,773 0.4830 0.00%
2009-06-03 0 1.390 1.390 1.450 1.360 1.470 1,006,000 1,422,840 1.4144 0.483 0.483 0.504 0.473 0.511 2,894,992 0.4915 0.72%
2009-06-02 0 1.380 1.390 1.420 1.380 1.480 734,000 1,044,260 1.4227 0.480 0.483 0.493 0.480 0.514 2,112,251 0.4944 -6.76%
2009-06-01 0 1.480 1.440 1.470 1.450 1.540 1,466,000 2,163,320 1.4757 0.514 0.500 0.511 0.504 0.535 4,218,746 0.5128 -1.33%
2009-05-29 0 1.500 1.480 1.500 1.420 1.520 858,000 1,263,500 1.4726 0.521 0.514 0.521 0.493 0.528 2,469,089 0.5117 3.45%
2009-05-27 0 1.450 1.440 1.550 1.430 1.580 2,256,000 3,423,200 1.5174 0.504 0.500 0.539 0.497 0.549 6,492,149 0.5273 -3.33%
2009-05-26 0 1.500 1.480 1.500 1.380 1.650 2,164,000 3,316,700 1.5327 0.521 0.514 0.521 0.480 0.573 6,227,398 0.5326 18.11%
2009-05-25 0 1.270 1.180 1.270 1.190 1.270 198,000 244,140 1.2330 0.441 0.410 0.441 0.414 0.441 569,790 0.4285 13.39%
2009-05-22 0 1.120 1.100 1.130 1.070 1.140 260,000 286,600 1.1023 0.389 0.382 0.393 0.372 0.396 748,209 0.3830 1.36%
2009-05-21 0 1.120 1.100 1.120 1.040 1.130 278,000 301,840 1.0858 0.384 0.377 0.384 0.357 0.387 810,868 0.3722 6.67%
2009-05-20 0 1.050 1.030 1.050 1.030 1.060 516,000 540,560 1.0476 0.360 0.353 0.360 0.353 0.363 1,505,064 0.3592 -0.94%
2009-05-19 0 1.060 1.040 1.060 1.030 1.070 1,068,000 1,114,740 1.0438 0.363 0.357 0.363 0.353 0.367 3,115,132 0.3578 0.95%
2009-05-18 0 1.050 1.030 1.060 1.000 1.050 1,154,000 1,175,520 1.0186 0.360 0.353 0.363 0.343 0.360 3,365,975 0.3492 2.94%
2009-05-15 0 1.020 1.000 1.020 0.980 1.030 2,504,000 2,539,220 1.0141 0.350 0.343 0.350 0.336 0.353 7,303,642 0.3477 5.15%
2009-05-14 0 0.970 0.960 0.980 - - 0 0 - 0.333 0.329 0.336 - - 0 - 0.00%
2009-05-13 0 0.970 0.960 0.980 0.960 0.960 50,000 48,000 0.9600 0.333 0.329 0.336 0.329 0.329 145,839 0.3291 0.00%
2009-05-12 0 0.970 0.970 0.980 0.950 0.990 76,000 73,940 0.9729 0.333 0.333 0.336 0.326 0.339 221,676 0.3335 -1.02%
2009-05-11 0 0.980 0.970 1.000 0.970 1.000 896,000 889,220 0.9924 0.336 0.333 0.343 0.333 0.343 2,613,444 0.3402 0.00%
2009-05-08 0 0.980 0.920 1.000 0.980 1.000 110,000 108,000 0.9818 0.336 0.315 0.343 0.336 0.343 320,847 0.3366 -2.00%
2009-05-07 0 1.000 0.960 1.000 1.000 1.020 452,000 455,000 1.0066 0.343 0.329 0.343 0.343 0.350 1,318,389 0.3451 0.00%
2009-05-06 0 1.000 0.970 1.020 1.000 1.100 740,000 787,520 1.0642 0.343 0.333 0.350 0.343 0.377 2,158,424 0.3649 -6.54%
2009-05-05 0 1.070 0.970 1.070 0.960 1.100 750,000 784,100 1.0455 0.367 0.333 0.367 0.329 0.377 2,187,592 0.3584 3.88%
2009-05-04 0 1.030 1.130 1.170 0.850 1.030 508,000 474,060 0.9332 0.353 0.387 0.401 0.291 0.353 1,481,729 0.3199 19.77%
2009-04-30 0 0.860 0.810 0.980 0.790 0.870 484,000 396,860 0.8200 0.295 0.278 0.336 0.271 0.298 1,411,726 0.2811 6.17%
2009-04-29 0 0.810 0.720 0.840 0.670 0.810 136,000 105,020 0.7722 0.278 0.247 0.288 0.230 0.278 396,683 0.2647 19.12%
2009-04-28 0 0.680 0.660 0.730 0.650 0.680 132,000 87,660 0.6641 0.233 0.226 0.250 0.223 0.233 385,016 0.2277 4.62%
2009-04-27 0 0.650 0.580 0.660 0.650 0.670 256,000 170,520 0.6661 0.223 0.199 0.226 0.223 0.230 746,698 0.2284 -5.80%
2009-04-24 0 0.690 0.680 0.690 0.690 0.690 100,000 69,000 0.6900 0.237 0.233 0.237 0.237 0.237 291,679 0.2366 -1.43%
2009-04-23 0 0.700 0.680 0.710 - - 0 0 - 0.240 0.233 0.243 - - 0 - 0.00%
2009-04-22 0 0.700 0.690 0.700 0.690 0.710 884,000 617,500 0.6985 0.240 0.237 0.240 0.237 0.243 2,578,442 0.2395 -4.11%
2009-04-21 0 0.730 0.670 0.730 0.700 0.740 114,000 82,960 0.7277 0.250 0.230 0.250 0.240 0.254 332,514 0.2495 -1.35%
2009-04-20 0 0.740 0.720 0.740 0.700 0.740 220,000 161,000 0.7318 0.254 0.247 0.254 0.240 0.254 641,694 0.2509 2.78%
2009-04-17 0 0.720 0.710 0.720 0.720 0.750 58,000 42,060 0.7252 0.247 0.243 0.247 0.247 0.257 169,174 0.2486 0.00%
2009-04-16 0 0.720 0.700 0.720 0.700 0.720 134,000 96,400 0.7194 0.247 0.240 0.247 0.240 0.247 390,850 0.2466 1.41%
2009-04-15 0 0.710 0.690 0.710 0.710 0.710 112,000 79,520 0.7100 0.243 0.237 0.243 0.243 0.243 326,680 0.2434 0.00%
2009-04-14 0 0.710 0.700 0.710 0.660 0.710 706,000 495,960 0.7025 0.243 0.240 0.243 0.226 0.243 2,059,254 0.2408 7.58%
2009-04-09 0 0.660 0.650 0.670 0.650 0.660 162,000 106,340 0.6564 0.226 0.223 0.230 0.223 0.226 472,520 0.2250 1.54%
2009-04-08 0 0.650 0.620 0.650 0.650 0.680 258,000 170,640 0.6614 0.223 0.213 0.223 0.223 0.233 752,532 0.2268 -1.52%
2009-04-07 0 0.660 0.660 0.680 0.600 0.680 428,000 280,720 0.6559 0.226 0.226 0.233 0.206 0.233 1,248,386 0.2249 0.00%
2009-04-06 0 0.660 0.640 0.670 0.660 0.670 200,000 133,000 0.6650 0.226 0.219 0.230 0.226 0.230 583,358 0.2280 0.00%
2009-04-03 0 0.660 0.650 0.660 0.650 0.660 200,000 130,800 0.6540 0.226 0.223 0.226 0.223 0.226 583,358 0.2242 -1.49%
2009-04-02 0 0.670 0.650 0.660 0.650 0.700 470,000 314,260 0.6686 0.230 0.223 0.226 0.223 0.240 1,370,891 0.2292 3.08%
2009-04-01 0 0.650 0.640 0.660 0.650 0.650 190,000 123,500 0.6500 0.223 0.219 0.226 0.223 0.223 554,190 0.2228 0.00%
2009-03-31 0 0.650 0.630 0.650 0.630 0.650 150,000 97,300 0.6487 0.223 0.216 0.223 0.216 0.223 437,518 0.2224 -4.41%
2009-03-30 0 0.680 0.620 0.690 0.580 0.680 434,000 274,160 0.6317 0.233 0.213 0.237 0.199 0.233 1,265,887 0.2166 21.43%
2009-03-27 0 0.560 0.550 - 0.550 0.560 228,000 126,400 0.5544 0.192 0.189 - 0.189 0.192 665,028 0.1901 12.00%
2009-03-26 0 0.500 0.490 0.520 0.490 0.500 350,000 173,750 0.4964 0.171 0.168 0.178 0.168 0.171 1,020,876 0.1702 2.04%
2009-03-25 0 0.490 0.460 0.490 0.490 0.490 100,000 49,000 0.4900 0.168 0.158 0.168 0.168 0.168 291,679 0.1680 0.00%
2009-03-24 0 0.490 0.480 0.490 - - 0 0 - 0.168 0.165 0.168 - - 0 - 0.00%
2009-03-23 0 0.490 0.470 0.490 - - 0 0 - 0.168 0.161 0.168 - - 0 - 0.00%
2009-03-20 0 0.490 0.465 0.495 0.490 0.495 160,000 78,950 0.4934 0.168 0.159 0.170 0.168 0.170 466,686 0.1692 -1.01%
2009-03-19 0 0.495 0.490 0.495 0.440 0.495 220,000 107,700 0.4895 0.170 0.168 0.170 0.151 0.170 641,694 0.1678 3.13%
2009-03-18 0 0.480 0.480 0.490 0.470 0.490 80,000 38,400 0.4800 0.165 0.165 0.168 0.161 0.168 233,343 0.1646 0.00%
2009-03-17 0 0.480 0.480 0.490 0.480 0.500 110,000 53,800 0.4891 0.165 0.165 0.168 0.165 0.171 320,847 0.1677 -2.04%
2009-03-16 0 0.490 0.480 0.490 0.490 0.490 100,000 49,000 0.4900 0.168 0.165 0.168 0.168 0.168 291,679 0.1680 1.03%
2009-03-13 0 0.485 0.475 0.510 - - 0 0 - 0.166 0.163 0.175 - - 0 - 0.00%
2009-03-12 0 0.485 0.455 0.500 - - 0 0 - 0.166 0.156 0.171 - - 0 - 0.00%
2009-03-11 0 0.485 0.460 0.490 0.460 0.485 190,000 88,800 0.4674 0.166 0.158 0.168 0.158 0.166 554,190 0.1602 3.19%
2009-03-10 0 0.470 0.460 0.470 0.460 0.485 170,000 79,750 0.4691 0.161 0.158 0.161 0.158 0.166 495,854 0.1608 -6.00%
2009-03-09 0 0.500 0.440 0.550 0.425 0.500 130,000 60,200 0.4631 0.171 0.151 0.189 0.146 0.171 379,183 0.1588 4.17%
2009-03-06 0 0.480 0.450 0.490 - - 0 0 - 0.165 0.154 0.168 - - 0 - 0.00%
2009-03-05 0 0.480 0.440 0.480 0.480 0.480 40,000 19,200 0.4800 0.165 0.151 0.165 0.165 0.165 116,672 0.1646 -2.04%
2009-03-04 0 0.490 0.450 0.490 - - 0 0 - 0.168 0.154 0.168 - - 0 - -1.01%
2009-03-03 0 0.495 0.440 0.495 - - 1,000 440 0.4400 0.170 0.151 0.170 - - 2,917 0.1509 -1.00%
2009-03-02 0 0.500 0.440 0.500 - - 0 0 - 0.171 0.151 0.171 - - 0 - 0.00%
2009-02-27 0 0.500 0.490 0.500 - - 0 0 - 0.171 0.168 0.171 - - 0 - 0.00%
2009-02-26 0 0.500 0.480 0.500 0.500 0.500 50,000 25,000 0.5000 0.171 0.165 0.171 0.171 0.171 145,839 0.1714 0.00%
2009-02-25 0 0.500 0.460 0.540 - - 0 0 - 0.171 0.158 0.185 - - 0 - 0.00%
2009-02-24 0 0.500 0.490 0.510 0.500 0.500 100,000 50,000 0.5000 0.171 0.168 0.175 0.171 0.171 291,679 0.1714 -1.96%
2009-02-23 0 0.510 0.480 0.540 - - 0 0 - 0.175 0.165 0.185 - - 0 - 0.00%
2009-02-20 0 0.510 0.490 0.550 - - 0 0 - 0.175 0.168 0.189 - - 0 - 0.00%
2009-02-19 0 0.510 0.455 0.500 0.490 0.510 100,000 49,940 0.4994 0.175 0.156 0.171 0.168 0.175 291,679 0.1712 2.00%
2009-02-18 0 0.500 0.460 0.500 - - 0 0 - 0.171 0.158 0.171 - - 0 - 0.00%
2009-02-17 0 0.500 0.490 0.500 0.500 0.500 50,000 25,000 0.5000 0.171 0.168 0.171 0.171 0.171 145,839 0.1714 0.00%
2009-02-16 0 0.500 0.480 0.500 0.500 0.500 272,000 136,000 0.5000 0.171 0.165 0.171 0.171 0.171 793,367 0.1714 0.00%
2009-02-13 0 0.500 0.480 0.500 0.500 0.500 128,000 64,000 0.5000 0.171 0.165 0.171 0.171 0.171 373,349 0.1714 0.00%
2009-02-12 0 0.500 0.490 0.500 0.500 0.500 104,000 52,000 0.5000 0.171 0.168 0.171 0.171 0.171 303,346 0.1714 0.00%
2009-02-11 0 0.500 0.490 0.500 0.490 0.500 422,000 209,710 0.4969 0.171 0.168 0.171 0.168 0.171 1,230,885 0.1704 0.00%
2009-02-10 0 0.500 0.480 0.500 0.480 0.500 230,000 113,400 0.4930 0.171 0.165 0.171 0.165 0.171 670,862 0.1690 0.00%
2009-02-09 0 0.500 0.490 0.500 0.500 0.500 340,000 170,000 0.5000 0.171 0.168 0.171 0.171 0.171 991,709 0.1714 0.00%
2009-02-06 0 0.500 0.480 0.500 0.470 0.510 200,000 97,760 0.4888 0.171 0.165 0.171 0.161 0.175 583,358 0.1676 8.70%
2009-02-05 0 0.460 0.445 0.460 0.430 0.520 630,000 286,320 0.4545 0.158 0.153 0.158 0.147 0.178 1,837,578 0.1558 -9.80%
2009-02-04 0 0.510 0.500 0.510 0.500 0.510 10,504,000 5,254,220 0.5002 0.175 0.171 0.175 0.171 0.175 30,637,961 0.1715 2.00%
2009-02-03 0 0.500 0.490 0.510 0.495 0.520 390,000 195,500 0.5013 0.171 0.168 0.175 0.170 0.178 1,137,548 0.1719 -9.09%
2009-02-02 0 0.550 0.520 0.550 0.550 0.550 200,000 110,000 0.5500 0.189 0.178 0.189 0.189 0.189 583,358 0.1886 0.00%
2009-01-30 0 0.550 0.520 0.560 - - 0 0 - 0.189 0.178 0.192 - - 0 - 0.00%
2009-01-29 0 0.550 0.520 0.560 - - 0 0 - 0.189 0.178 0.192 - - 0 - 0.00%
2009-01-23 0 0.550 0.500 0.560 0.550 0.550 200,000 110,000 0.5500 0.189 0.171 0.192 0.189 0.189 583,358 0.1886 3.77%
2009-01-22 0 0.530 0.500 0.570 0.530 0.530 10,000 5,300 0.5300 0.182 0.171 0.195 0.182 0.182 29,168 0.1817 6.00%
2009-01-21 0 0.500 0.490 0.570 0.500 0.500 60,000 33,500 0.5583 0.171 0.168 0.195 0.171 0.171 175,007 0.1914 -12.28%
2009-01-20 0 0.570 0.500 0.570 0.570 0.570 50,000 28,500 0.5700 0.195 0.171 0.195 0.195 0.195 145,839 0.1954 0.00%
2009-01-19 0 0.570 0.510 0.600 0.570 0.570 30,000 17,100 0.5700 0.195 0.175 0.206 0.195 0.195 87,504 0.1954 -5.00%
2009-01-16 0 0.600 0.500 0.600 - - 0 0 - 0.206 0.171 0.206 - - 0 - 0.00%
2009-01-15 0 0.600 0.530 0.600 0.500 0.600 78,000 40,300 0.5167 0.206 0.182 0.206 0.171 0.206 227,510 0.1771 -3.23%
2009-01-14 0 0.620 0.620 0.670 0.620 0.620 50,000 31,000 0.6200 0.213 0.213 0.230 0.213 0.213 145,839 0.2126 0.00%
2009-01-13 0 0.620 0.620 0.670 0.620 0.620 20,000 12,400 0.6200 0.213 0.213 0.230 0.213 0.213 58,336 0.2126 0.00%
2009-01-12 0 0.620 0.610 0.640 0.600 0.640 90,000 55,400 0.6156 0.213 0.209 0.219 0.206 0.219 262,511 0.2110 5.08%
2009-01-09 0 0.590 0.500 - 0.590 0.590 16,000 9,440 0.5900 0.202 0.171 - 0.202 0.202 46,669 0.2023 7.27%
2009-01-08 0 0.550 0.500 0.590 - - 0 0 - 0.189 0.171 0.202 - - 0 - 0.00%
2009-01-07 0 0.550 0.540 0.580 0.540 0.590 52,000 29,020 0.5581 0.189 0.185 0.199 0.185 0.202 151,673 0.1913 10.00%
2009-01-06 0 0.500 0.460 0.540 - - 0 0 - 0.171 0.158 0.185 - - 0 - 0.00%
2009-01-05 0 0.500 0.465 0.530 - - 0 0 - 0.171 0.159 0.182 - - 0 - 0.00%
2009-01-02 0 0.500 0.440 0.530 - - 0 0 - 0.171 0.151 0.182 - - 0 - 0.00%
2008-12-31 0 0.500 0.450 0.520 - - 0 0 - 0.171 0.154 0.178 - - 0 - 0.00%
2008-12-30 0 0.500 0.450 0.500 0.500 0.510 120,000 60,100 0.5008 0.171 0.154 0.171 0.171 0.175 350,015 0.1717 -5.66%
2008-12-29 0 0.530 0.500 0.550 - - 0 0 - 0.182 0.171 0.189 - - 0 - 0.00%
2008-12-24 0 0.530 0.455 0.540 - - 0 0 - 0.182 0.156 0.185 - - 0 - 0.00%
2008-12-23 0 0.530 0.455 0.530 0.530 0.530 16,000 8,480 0.5300 0.182 0.156 0.182 0.182 0.182 46,669 0.1817 8.16%
2008-12-22 0 0.490 0.475 0.520 0.470 0.500 590,000 287,780 0.4878 0.168 0.163 0.178 0.161 0.171 1,720,906 0.1672 4.26%
2008-12-19 0 0.470 0.460 0.480 0.410 0.470 540,000 243,170 0.4503 0.161 0.158 0.165 0.141 0.161 1,575,067 0.1544 -2.08%
2008-12-18 0 0.480 0.430 0.500 0.480 0.480 8,000 3,840 0.4800 0.165 0.147 0.171 0.165 0.165 23,334 0.1646 -3.03%
2008-12-17 0 0.495 0.475 0.495 0.495 0.495 34,000 16,830 0.4950 0.170 0.163 0.170 0.170 0.170 99,171 0.1697 2.06%
2008-12-16 0 0.485 0.450 0.485 0.480 0.485 100,000 48,250 0.4825 0.166 0.154 0.166 0.165 0.166 291,679 0.1654 -1.02%
2008-12-15 0 0.490 0.430 0.490 - - 0 0 - 0.168 0.147 0.168 - - 0 - 0.00%
2008-12-12 0 0.490 0.470 0.490 - - 2,000 980 0.4900 0.168 0.161 0.168 - - 5,834 0.1680 0.00%
2008-12-11 0 0.490 0.450 0.490 0.450 0.490 42,000 19,780 0.4710 0.168 0.154 0.168 0.154 0.168 122,505 0.1615 0.00%
2008-12-10 0 0.490 0.460 0.510 - - 0 0 - 0.168 0.158 0.175 - - 0 - 4.26%
2008-12-09 0 0.470 0.470 0.520 0.470 0.470 72,000 33,840 0.4700 0.161 0.161 0.178 0.161 0.161 210,009 0.1611 2.17%
2008-12-08 0 0.460 0.450 0.500 0.430 0.460 706,000 316,320 0.4480 0.158 0.154 0.171 0.147 0.158 2,059,254 0.1536 -8.00%
2008-12-05 0 0.500 0.430 0.560 0.500 0.500 8,000 4,000 0.5000 0.171 0.147 0.192 0.171 0.171 23,334 0.1714 -10.71%
2008-12-04 0 0.560 0.415 0.580 0.560 0.560 10,000 5,600 0.5600 0.192 0.142 0.199 0.192 0.192 29,168 0.1920 16.67%
2008-12-03 0 0.480 0.480 0.510 0.480 0.480 8,000 3,840 0.4800 0.165 0.165 0.175 0.165 0.165 23,334 0.1646 0.00%
2008-12-02 0 0.480 0.435 0.500 - - 0 0 - 0.165 0.149 0.171 - - 0 - 0.00%
2008-12-01 0 0.480 0.450 0.490 0.450 0.480 154,000 70,100 0.4552 0.165 0.154 0.168 0.154 0.165 449,186 0.1561 3.23%
2008-11-28 0 0.465 0.430 0.465 0.470 0.470 20,000 9,400 0.4700 0.159 0.147 0.159 0.161 0.161 58,336 0.1611 5.68%
2008-11-27 0 0.440 0.440 0.480 0.425 0.500 70,000 32,400 0.4629 0.151 0.151 0.165 0.146 0.171 204,175 0.1587 -12.00%
2008-11-26 0 0.500 0.500 0.540 - - 0 0 - 0.171 0.171 0.185 - - 0 - 0.00%
2008-11-25 0 0.500 0.500 0.540 - - 0 0 - 0.171 0.171 0.185 - - 0 - 8.70%
2008-11-24 0 0.460 0.460 0.490 0.460 0.490 14,000 6,740 0.4814 0.158 0.158 0.168 0.158 0.168 40,835 0.1651 0.00%
2008-11-21 0 0.460 0.420 0.460 0.460 0.460 60,000 27,600 0.4600 0.158 0.144 0.158 0.158 0.158 175,007 0.1577 -3.16%
2008-11-20 0 0.475 0.440 0.475 0.465 0.480 116,000 54,970 0.4739 0.163 0.151 0.163 0.159 0.165 338,348 0.1625 -3.06%
2008-11-19 0 0.490 0.470 0.495 0.450 0.490 142,000 67,130 0.4727 0.168 0.161 0.170 0.154 0.168 414,184 0.1621 -12.50%
2008-11-18 0 0.560 0.455 0.560 0.460 0.560 4,000 2,040 0.5100 0.192 0.156 0.192 0.158 0.192 11,667 0.1748 5.66%
2008-11-17 0 0.530 0.470 0.570 0.450 0.530 24,000 12,400 0.5167 0.182 0.161 0.195 0.154 0.182 70,003 0.1771 -1.85%
2008-11-14 0 0.540 0.540 0.550 0.540 0.540 24,000 12,960 0.5400 0.185 0.185 0.189 0.185 0.185 70,003 0.1851 1.89%
2008-11-13 0 0.530 0.460 0.530 0.540 0.540 4,000 2,160 0.5400 0.182 0.158 0.182 0.185 0.185 11,667 0.1851 6.00%
2008-11-12 0 0.500 0.500 0.550 0.500 0.500 108,000 54,000 0.5000 0.171 0.171 0.189 0.171 0.171 315,013 0.1714 -3.85%
2008-11-11 0 0.520 0.520 0.530 0.500 0.540 106,000 53,980 0.5092 0.178 0.178 0.182 0.171 0.185 309,180 0.1746 -3.70%
2008-11-10 0 0.540 0.530 0.550 0.510 0.590 370,000 197,880 0.5348 0.185 0.182 0.189 0.175 0.202 1,079,212 0.1834 -8.47%
2008-11-07 0 0.590 0.500 0.590 - - 0 0 - 0.202 0.171 0.202 - - 0 - -1.67%
2008-11-06 0 0.600 0.500 0.600 0.500 0.600 14,000 7,740 0.5529 0.206 0.171 0.206 0.171 0.206 40,835 0.1895 1.69%
2008-11-05 0 0.590 0.510 0.590 0.620 0.620 10,000 6,200 0.6200 0.202 0.175 0.202 0.213 0.213 29,168 0.2126 1.72%
2008-11-04 0 0.580 0.580 0.620 0.580 0.610 102,000 61,300 0.6010 0.199 0.199 0.213 0.199 0.209 297,513 0.2060 -7.94%
2008-11-03 0 0.630 - 0.630 0.630 0.630 110,000 69,580 0.6325 0.216 - 0.216 0.216 0.216 320,847 0.2169 5.00%
2008-10-31 0 0.600 0.580 0.620 0.600 0.650 450,000 282,940 0.6288 0.206 0.199 0.213 0.206 0.223 1,312,555 0.2156 7.14%
2008-10-30 0 0.560 0.425 0.620 - - 0 0 - 0.192 0.146 0.213 - - 0 - 0.00%
2008-10-29 0 0.560 0.500 0.590 - - 0 0 - 0.192 0.171 0.202 - - 0 - 0.00%
2008-10-28 0 0.560 0.500 0.560 - - 0 0 - 0.192 0.171 0.192 - - 0 - 0.00%
2008-10-27 0 0.560 - 0.590 0.550 0.560 106,000 59,300 0.5594 0.192 - 0.202 0.189 0.192 309,180 0.1918 -6.67%
2008-10-24 0 0.600 0.600 0.770 0.600 0.610 30,000 18,080 0.6027 0.206 0.206 0.264 0.206 0.209 87,504 0.2066 -25.00%
2008-10-23 0 0.800 - - 0.750 0.800 92,000 71,100 0.7728 0.274 - - 0.257 0.274 268,345 0.2650 2.56%
2008-10-22 0 0.780 - 0.780 0.780 0.780 10,000 7,800 0.7800 0.267 - 0.267 0.267 0.267 29,168 0.2674 -1.27%
2008-10-21 0 0.790 - 0.790 0.790 0.790 332,000 262,280 0.7900 0.271 - 0.271 0.271 0.271 968,374 0.2708 0.00%
2008-10-20 0 0.790 0.600 0.790 0.750 0.790 46,000 34,740 0.7552 0.271 0.206 0.271 0.257 0.271 134,172 0.2589 0.00%
2008-10-17 0 0.790 0.750 0.790 - - 0 0 - 0.271 0.257 0.271 - - 0 - -1.25%
2008-10-16 0 0.800 0.660 0.800 0.810 0.810 300,000 243,000 0.8100 0.274 0.226 0.274 0.278 0.278 875,037 0.2777 -9.09%
2008-10-15 0 0.880 0.710 0.880 0.870 0.880 18,000 15,820 0.8789 0.302 0.243 0.302 0.298 0.302 52,502 0.3013 0.00%
2008-10-14 0 0.880 0.740 0.880 0.770 0.880 114,000 93,500 0.8202 0.302 0.254 0.302 0.264 0.302 332,514 0.2812 7.32%
2008-10-13 0 0.820 0.650 0.820 - - 0 0 - 0.281 0.223 0.281 - - 0 - -2.38%
2008-10-10 0 0.840 0.670 0.840 0.640 0.840 50,000 41,200 0.8240 0.288 0.230 0.288 0.219 0.288 145,839 0.2825 0.00%
2008-10-09 0 0.840 0.840 0.860 - - 0 0 - 0.288 0.288 0.295 - - 0 - 1.20%
2008-10-08 0 0.830 0.670 0.850 0.830 0.830 100,000 83,000 0.8300 0.285 0.230 0.291 0.285 0.285 291,679 0.2846 -4.60%
2008-10-06 0 0.870 0.700 0.870 - - 0 0 - 0.298 0.240 0.298 - - 0 - -3.33%
2008-10-03 0 0.900 0.870 0.900 0.900 0.900 56,000 50,400 0.9000 0.309 0.298 0.309 0.309 0.309 163,340 0.3086 0.00%
2008-10-02 0 0.900 0.800 1.000 - - 0 0 - 0.309 0.274 0.343 - - 0 - 0.00%
2008-09-30 0 0.900 0.800 0.900 0.900 0.900 100,000 90,000 0.9000 0.309 0.274 0.309 0.309 0.309 291,679 0.3086 -5.26%
2008-09-29 0 0.950 0.880 1.000 0.950 0.950 20,000 19,000 0.9500 0.326 0.302 0.343 0.326 0.326 58,336 0.3257 -5.00%
2008-09-26 0 1.000 0.930 1.000 1.000 1.000 50,000 50,000 1.0000 0.343 0.319 0.343 0.343 0.343 145,839 0.3428 0.00%
2008-09-25 0 1.000 0.940 1.000 1.000 1.000 50,000 50,000 1.0000 0.343 0.322 0.343 0.343 0.343 145,839 0.3428 0.00%
2008-09-24 0 1.000 0.930 1.000 - - 2,000 1,860 0.9300 0.343 0.319 0.343 - - 5,834 0.3188 0.00%
2008-09-23 0 1.000 0.920 1.000 1.000 1.010 12,000 12,020 1.0017 0.343 0.315 0.343 0.343 0.346 35,001 0.3434 0.00%
2008-09-22 0 1.000 0.920 1.000 1.020 1.020 90,000 91,800 1.0200 0.343 0.315 0.343 0.350 0.350 262,511 0.3497 1.01%
2008-09-19 0 0.990 0.920 1.010 0.880 0.990 44,000 34,360 0.7809 0.339 0.315 0.346 0.302 0.339 128,339 0.2677 -1.00%
2008-09-18 0 1.000 0.920 1.000 0.920 1.000 22,000 20,400 0.9273 0.343 0.315 0.343 0.315 0.343 64,169 0.3179 5.26%
2008-09-17 0 0.950 0.920 1.000 0.950 0.950 36,000 34,200 0.9500 0.326 0.315 0.343 0.326 0.326 105,004 0.3257 -8.65%
2008-09-16 0 1.040 0.990 1.040 1.010 1.060 116,000 120,260 1.0367 0.357 0.339 0.357 0.346 0.363 338,348 0.3554 -4.59%
2008-09-12 0 1.090 0.800 1.100 1.000 1.090 30,000 30,900 1.0300 0.374 0.274 0.377 0.343 0.374 87,504 0.3531 -3.11%
2008-09-11 0 1.125 - 1.140 - - 0 0 - 0.386 - 0.391 - - 0 - 0.00%
2008-09-10 0 1.150 1.010 1.150 1.100 1.150 102,000 112,300 1.1010 0.386 0.339 0.386 0.369 0.386 304,124 0.3693 0.00%
2008-09-09 0 1.150 1.000 1.150 - - 0 0 - 0.386 0.335 0.386 - - 0 - 0.00%
2008-09-08 0 1.150 1.000 1.150 1.150 1.150 12,000 13,800 1.1500 0.386 0.335 0.386 0.386 0.386 35,779 0.3857 0.00%
2008-09-05 0 1.150 0.710 1.150 1.150 1.150 40,000 46,000 1.1500 0.386 0.238 0.386 0.386 0.386 119,264 0.3857 -4.17%
2008-09-04 0 1.200 0.780 1.200 - - 0 0 - 0.402 0.262 0.402 - - 0 - 0.00%
2008-09-03 0 1.200 1.000 1.200 1.200 1.220 130,000 157,000 1.2077 0.402 0.335 0.402 0.402 0.409 387,609 0.4050 -6.98%
2008-09-02 0 1.290 - 1.290 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
2008-09-01 0 1.290 1.200 1.390 1.290 1.290 4,000 5,160 1.2900 0.433 0.402 0.466 0.433 0.433 11,926 0.4327 7.50%
2008-08-29 0 1.200 1.050 1.250 - - 0 0 - 0.402 0.352 0.419 - - 0 - 0.00%
2008-08-28 0 1.200 1.180 1.200 1.230 1.230 10,000 12,300 1.2300 0.402 0.396 0.402 0.413 0.413 29,816 0.4125 0.00%
2008-08-27 0 1.200 1.000 1.230 1.200 1.230 88,000 106,740 1.2130 0.402 0.335 0.413 0.402 0.413 262,381 0.4068 -2.44%
2008-08-26 0 1.230 1.150 1.230 1.150 1.230 50,000 59,100 1.1820 0.413 0.386 0.413 0.386 0.413 149,080 0.3964 9.82%
2008-08-25 0 1.120 1.100 1.130 1.000 1.160 40,000 42,920 1.0730 0.376 0.369 0.379 0.335 0.389 119,264 0.3599 -3.45%
2008-08-21 0 1.160 1.150 1.200 - - 0 0 - 0.389 0.386 0.402 - - 0 - 0.00%
2008-08-20 0 1.160 1.160 1.200 1.160 1.160 4,000 4,640 1.1600 0.389 0.389 0.402 0.389 0.389 11,926 0.3891 -0.85%
2008-08-19 0 1.170 - 1.200 - - 0 0 - 0.392 - 0.402 - - 0 - 0.00%
2008-08-18 0 1.170 1.000 1.180 - - 0 0 - 0.392 0.335 0.396 - - 0 - 0.00%
2008-08-15 0 1.170 1.160 1.180 1.170 1.170 200,000 234,000 1.1700 0.392 0.389 0.396 0.392 0.392 596,321 0.3924 0.00%
2008-08-14 0 1.170 1.170 1.190 1.170 1.190 490,000 578,400 1.1804 0.392 0.392 0.399 0.392 0.399 1,460,988 0.3959 -0.85%
2008-08-13 0 1.180 1.180 1.200 1.180 1.180 30,000 35,400 1.1800 0.396 0.396 0.402 0.396 0.396 89,448 0.3958 0.00%
2008-08-12 0 1.180 1.150 1.190 - - 0 0 - 0.396 0.386 0.399 - - 0 - 0.00%
2008-08-11 0 1.180 1.180 1.200 1.180 1.180 20,000 23,600 1.1800 0.396 0.396 0.402 0.396 0.396 59,632 0.3958 -0.84%
2008-08-08 0 1.190 1.000 - - - 0 0 - 0.399 0.335 - - - 0 - 0.00%
2008-08-07 0 1.190 1.190 1.210 1.190 1.210 350,000 417,300 1.1923 0.399 0.399 0.406 0.399 0.406 1,043,563 0.3999 0.00%
2008-08-05 0 1.190 1.190 1.230 1.190 1.190 100,000 119,000 1.1900 0.399 0.399 0.413 0.399 0.399 298,161 0.3991 -0.83%
2008-08-04 0 1.200 - 1.230 1.200 1.250 210,000 255,000 1.2143 0.402 - 0.413 0.402 0.419 626,138 0.4073 0.00%
2008-08-01 0 1.200 1.200 1.270 1.200 1.240 140,000 169,600 1.2114 0.402 0.402 0.426 0.402 0.416 417,425 0.4063 -6.98%
2008-07-31 0 1.290 1.200 1.290 - - 0 0 - 0.433 0.402 0.433 - - 0 - 0.00%
2008-07-30 0 1.290 1.200 1.290 - - 4,000 4,840 1.2100 0.433 0.402 0.433 - - 11,926 0.4058 0.00%
2008-07-29 0 1.290 1.240 1.350 1.210 1.220 180,000 218,700 1.2150 0.433 0.416 0.453 0.406 0.409 536,689 0.4075 0.78%
2008-07-28 0 1.280 1.250 1.280 1.220 1.280 1,102,000 1,354,560 1.2292 0.429 0.419 0.429 0.409 0.429 3,285,731 0.4123 -0.78%
2008-07-25 0 1.290 1.250 1.350 - - 0 0 - 0.433 0.419 0.453 - - 0 - 0.00%
2008-07-24 0 1.290 1.260 1.290 1.290 1.290 20,000 25,800 1.2900 0.433 0.423 0.433 0.433 0.433 59,632 0.4327 0.78%
2008-07-23 0 1.280 1.250 1.290 1.280 1.300 104,000 134,080 1.2892 0.429 0.419 0.433 0.429 0.436 310,087 0.4324 2.40%
2008-07-22 0 1.250 1.040 1.260 1.240 1.250 60,000 74,600 1.2433 0.419 0.349 0.423 0.416 0.419 178,896 0.4170 0.81%
2008-07-21 0 1.240 1.230 1.250 1.220 1.240 92,000 114,040 1.2396 0.416 0.413 0.419 0.409 0.416 274,308 0.4157 0.81%
2008-07-18 0 1.230 1.230 1.250 1.230 1.250 110,000 135,500 1.2318 0.413 0.413 0.419 0.413 0.419 327,977 0.4131 0.00%
2008-07-17 0 1.230 0.890 1.250 - - 0 0 - 0.413 0.298 0.419 - - 0 - 0.00%
2008-07-16 0 1.230 0.850 1.270 - - 0 0 - 0.413 0.285 0.426 - - 0 - 0.00%
2008-07-15 0 1.230 - 1.230 1.180 1.250 188,000 230,140 1.2241 0.413 - 0.413 0.396 0.419 560,542 0.4106 -1.60%
2008-07-14 0 1.250 1.200 1.250 1.220 1.250 114,000 141,320 1.2396 0.419 0.402 0.419 0.409 0.419 339,903 0.4158 -0.79%
2008-07-11 0 1.260 1.120 1.260 1.200 1.260 54,000 66,640 1.2341 0.423 0.376 0.423 0.402 0.423 161,007 0.4139 2.44%
2008-07-10 0 1.230 1.200 1.280 1.200 1.200 8,000 9,600 1.2000 0.413 0.402 0.429 0.402 0.402 23,853 0.4025 0.00%
2008-07-09 0 1.230 1.230 1.250 1.200 1.250 264,000 325,700 1.2337 0.413 0.413 0.419 0.402 0.419 787,144 0.4138 -3.15%
2008-07-08 0 1.270 1.240 1.270 1.220 1.270 62,000 78,320 1.2632 0.426 0.416 0.426 0.409 0.426 184,860 0.4237 0.79%
2008-07-07 0 1.260 1.060 - - - 0 0 - 0.423 0.356 - - - 0 - 0.00%
2008-07-04 0 1.260 1.200 1.260 1.250 1.280 54,000 68,300 1.2648 0.423 0.402 0.423 0.419 0.429 161,007 0.4242 0.80%
2008-07-03 0 1.250 1.200 1.250 1.230 1.290 58,000 73,080 1.2600 0.419 0.402 0.419 0.413 0.433 172,933 0.4226 0.00%
2008-07-02 0 1.250 - 1.340 1.250 1.360 84,000 110,380 1.3140 0.419 - 0.449 0.419 0.456 250,455 0.4407 -4.58%
2008-06-30 0 1.310 1.310 1.360 1.210 1.310 44,000 56,740 1.2895 0.439 0.439 0.456 0.406 0.439 131,191 0.4325 -7.09%
2008-06-27 0 1.410 1.350 1.450 1.300 1.420 228,000 313,640 1.3756 0.473 0.453 0.486 0.436 0.476 679,806 0.4614 4.44%
2008-06-26 0 1.350 1.350 1.550 1.350 1.550 20,000 27,400 1.3700 0.453 0.453 0.520 0.453 0.520 59,632 0.4595 -12.90%
2008-06-25 0 1.550 - 1.550 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2008-06-24 0 1.550 1.300 1.550 - - 0 0 - 0.520 0.436 0.520 - - 0 - 0.00%
2008-06-23 0 1.550 1.150 1.600 - - 0 0 - 0.520 0.386 0.537 - - 0 - 0.00%
2008-06-20 0 1.550 1.500 1.550 - - 0 0 - 0.520 0.503 0.520 - - 0 - 0.00%
2008-06-19 0 1.550 - 1.650 - - 0 0 - 0.520 - 0.553 - - 0 - 0.00%
2008-06-18 0 1.550 1.400 1.600 1.500 1.550 124,000 190,200 1.5339 0.520 0.470 0.537 0.503 0.520 369,719 0.5144 3.33%
2008-06-17 0 1.500 - 1.550 1.500 1.550 80,000 121,300 1.5163 0.503 - 0.520 0.503 0.520 238,529 0.5085 -3.23%
2008-06-16 0 1.550 1.500 1.600 - - 0 0 - 0.520 0.503 0.537 - - 0 - 0.00%
2008-06-13 0 1.550 1.540 1.580 1.550 1.560 50,000 77,600 1.5520 0.520 0.516 0.530 0.520 0.523 149,080 0.5205 -5.49%
2008-06-12 0 1.640 1.550 1.650 1.600 1.640 16,000 25,840 1.6150 0.550 0.520 0.553 0.537 0.550 47,706 0.5417 -0.61%
2008-06-11 0 1.650 1.600 1.650 1.650 1.650 30,000 49,500 1.6500 0.553 0.537 0.553 0.553 0.553 89,448 0.5534 0.00%
2008-06-10 0 1.650 1.620 1.650 1.610 1.720 52,000 85,620 1.6465 0.553 0.543 0.553 0.540 0.577 155,044 0.5522 -4.07%
2008-06-06 0 1.720 1.660 1.720 1.700 1.720 210,000 357,580 1.7028 0.577 0.557 0.577 0.570 0.577 626,138 0.5711 1.18%
2008-06-05 0 1.700 1.650 1.750 1.660 1.700 112,000 189,200 1.6893 0.570 0.553 0.587 0.557 0.570 333,940 0.5666 3.03%
2008-06-04 0 1.650 1.650 1.780 1.650 1.660 86,000 141,960 1.6507 0.553 0.553 0.597 0.553 0.557 256,418 0.5536 -0.60%
2008-06-03 0 1.660 1.660 1.750 - - 90,000 154,800 1.7200 0.557 0.557 0.587 - - 268,345 0.5769 0.61%
2008-06-02 0 1.650 1.600 1.650 1.600 1.650 16,000 25,800 1.6125 0.553 0.537 0.553 0.537 0.553 47,706 0.5408 1.23%
2008-05-30 0 1.630 1.600 1.630 1.630 1.630 20,000 32,600 1.6300 0.547 0.537 0.547 0.547 0.547 59,632 0.5467 0.00%
2008-05-29 0 1.630 1.600 1.650 1.620 1.630 100,000 162,200 1.6220 0.547 0.537 0.553 0.543 0.547 298,161 0.5440 0.62%
2008-05-28 0 1.620 1.420 1.620 1.600 1.620 140,000 224,700 1.6050 0.543 0.476 0.543 0.537 0.543 417,425 0.5383 1.25%
2008-05-27 0 1.600 1.600 1.650 1.600 1.620 214,000 343,000 1.6028 0.537 0.537 0.553 0.537 0.543 638,064 0.5376 0.00%
2008-05-26 0 1.600 1.550 1.600 1.600 1.600 190,000 304,000 1.6000 0.537 0.520 0.537 0.537 0.537 566,505 0.5366 1.91%
2008-05-23 0 1.570 1.550 1.680 1.550 1.570 202,000 317,100 1.5698 0.527 0.520 0.563 0.520 0.527 602,285 0.5265 1.29%
2008-05-22 0 1.550 1.550 1.560 1.550 1.560 36,000 55,860 1.5517 0.520 0.520 0.523 0.520 0.523 107,338 0.5204 -0.64%
2008-05-21 0 1.560 1.550 1.560 1.560 1.560 50,000 78,000 1.5600 0.523 0.520 0.523 0.523 0.523 149,080 0.5232 0.00%
2008-05-20 0 1.560 1.500 1.600 1.540 1.560 370,000 574,360 1.5523 0.523 0.503 0.537 0.516 0.523 1,103,195 0.5206 0.65%
2008-05-19 0 1.550 1.470 1.550 1.500 1.550 354,000 546,140 1.5428 0.520 0.493 0.520 0.503 0.520 1,055,489 0.5174 5.80%
2008-05-16 0 1.490 1.460 1.500 1.420 1.500 322,000 477,980 1.4844 0.491 0.481 0.495 0.468 0.495 976,461 0.4895 -0.67%
2008-05-15 0 1.500 1.480 1.510 1.490 1.510 180,000 270,140 1.5008 0.495 0.488 0.498 0.491 0.498 545,848 0.4949 0.00%
2008-05-14 0 1.500 1.460 1.500 - - 0 0 - 0.495 0.481 0.495 - - 0 - 0.00%
2008-05-13 0 1.500 1.480 1.600 1.460 1.500 168,000 248,000 1.4762 0.495 0.488 0.528 0.481 0.495 509,458 0.4868 2.74%
2008-05-09 0 1.460 1.450 1.480 1.450 1.460 106,000 154,700 1.4594 0.481 0.478 0.488 0.478 0.481 321,444 0.4813 -1.35%
2008-05-08 0 1.480 1.470 1.480 1.480 1.500 104,000 154,840 1.4888 0.488 0.485 0.488 0.488 0.495 315,379 0.4910 0.00%
2008-05-07 0 1.480 1.450 1.480 1.460 1.530 192,000 286,460 1.4920 0.488 0.478 0.488 0.481 0.505 582,238 0.4920 -1.33%
2008-05-06 0 1.500 1.480 1.520 1.450 1.510 170,000 249,960 1.4704 0.495 0.488 0.501 0.478 0.498 515,523 0.4849 3.45%
2008-05-05 0 1.450 1.410 1.450 - - 0 0 - 0.478 0.465 0.478 - - 0 - -1.36%
2008-05-02 0 1.470 1.420 - 1.450 1.470 4,000 5,840 1.4600 0.485 0.468 - 0.478 0.485 12,130 0.4815 1.38%
2008-04-30 0 1.450 1.430 1.480 1.450 1.490 70,000 102,540 1.4649 0.478 0.472 0.488 0.478 0.491 212,274 0.4831 0.00%
2008-04-29 0 1.450 1.410 1.450 1.420 1.450 60,000 86,520 1.4420 0.478 0.465 0.478 0.468 0.478 181,949 0.4755 5.07%
2008-04-28 0 1.380 1.280 1.400 - - 0 0 - 0.455 0.422 0.462 - - 0 - 0.00%
2008-04-25 0 1.380 1.360 1.400 - - 0 0 - 0.455 0.448 0.462 - - 0 - 0.00%
2008-04-24 0 1.380 1.320 1.500 - - 0 0 - 0.455 0.435 0.495 - - 0 - 0.00%
2008-04-23 0 1.380 1.200 1.410 1.380 1.380 6,000 8,280 1.3800 0.455 0.396 0.465 0.455 0.455 18,195 0.4551 0.00%
2008-04-22 0 1.380 1.360 1.380 - - 0 0 - 0.455 0.448 0.455 - - 0 - -1.43%
2008-04-21 0 1.400 1.350 1.400 1.320 1.400 18,000 24,060 1.3367 0.462 0.445 0.462 0.435 0.462 54,585 0.4408 0.00%
2008-04-18 0 1.400 1.280 1.400 1.400 1.400 28,000 39,200 1.4000 0.462 0.422 0.462 0.462 0.462 84,910 0.4617 0.00%
2008-04-17 0 1.400 1.280 1.400 1.400 1.400 4,000 5,800 1.4500 0.462 0.422 0.462 0.462 0.462 12,130 0.4782 0.00%
2008-04-16 0 1.400 1.380 1.400 1.400 1.400 18,000 25,200 1.4000 0.462 0.455 0.462 0.462 0.462 54,585 0.4617 1.45%
2008-04-15 0 1.380 1.380 1.390 1.380 1.400 324,000 451,700 1.3941 0.455 0.455 0.458 0.455 0.462 982,526 0.4597 -1.43%
2008-04-14 0 1.400 1.380 1.400 1.380 1.430 564,000 787,240 1.3958 0.462 0.455 0.462 0.455 0.472 1,710,323 0.4603 -9.68%
2008-04-11 0 1.550 1.500 - - - 0 0 - 0.511 0.495 - - - 0 - 0.00%
2008-04-10 0 1.550 1.420 1.550 1.550 1.550 20,000 31,000 1.5500 0.511 0.468 0.511 0.511 0.511 60,650 0.5111 0.00%
2008-04-09 0 1.550 1.530 1.550 1.550 1.550 34,000 52,700 1.5500 0.511 0.505 0.511 0.511 0.511 103,105 0.5111 0.00%
2008-04-08 0 1.550 1.520 1.640 1.540 1.550 22,000 34,020 1.5464 0.511 0.501 0.541 0.508 0.511 66,715 0.5099 1.97%
2008-04-07 0 1.520 1.480 1.520 1.480 1.520 60,000 88,880 1.4813 0.501 0.488 0.501 0.488 0.501 181,949 0.4885 2.70%
2008-04-03 0 1.480 1.450 1.480 1.380 1.480 396,000 568,500 1.4356 0.488 0.478 0.488 0.455 0.488 1,200,865 0.4734 -2.63%
2008-04-02 0 1.520 1.400 1.520 - - 0 0 - 0.501 0.462 0.501 - - 0 - 0.00%
2008-04-01 0 1.520 1.520 1.550 1.480 1.550 168,000 253,840 1.5110 0.501 0.501 0.511 0.488 0.511 509,458 0.4983 -1.94%
2008-03-31 0 1.550 1.500 1.550 1.420 1.550 16,000 23,640 1.4775 0.511 0.495 0.511 0.468 0.511 48,520 0.4872 0.00%
2008-03-28 0 1.550 1.520 1.600 - - 0 0 - 0.511 0.501 0.528 - - 0 - 0.00%
2008-03-27 0 1.550 1.500 1.550 1.350 1.600 576,000 834,820 1.4493 0.511 0.495 0.511 0.445 0.528 1,746,713 0.4779 0.00%
2008-03-26 0 1.550 1.500 1.600 - - 0 0 - 0.511 0.495 0.528 - - 0 - 0.00%
2008-03-25 0 1.550 - 1.730 - - 0 0 - 0.511 - 0.570 - - 0 - 0.00%
2008-03-20 0 1.550 1.400 1.550 - - 0 0 - 0.511 0.462 0.511 - - 0 - 0.00%
2008-03-19 0 1.550 1.450 1.550 1.350 1.550 278,000 414,900 1.4924 0.511 0.478 0.511 0.445 0.511 843,032 0.4922 0.00%
2008-03-18 0 1.550 1.410 1.550 1.400 1.550 202,000 303,700 1.5035 0.511 0.465 0.511 0.462 0.511 612,563 0.4958 -5.49%
2008-03-17 0 1.640 1.500 1.640 1.650 1.760 44,000 74,160 1.6855 0.541 0.495 0.541 0.544 0.580 133,429 0.5558 -6.82%
2008-03-14 0 1.760 1.750 1.790 1.750 1.790 184,000 324,600 1.7641 0.580 0.577 0.590 0.577 0.590 557,978 0.5817 -1.68%
2008-03-13 0 1.790 1.750 1.790 1.790 1.800 106,000 190,500 1.7972 0.590 0.577 0.590 0.590 0.594 321,444 0.5926 -3.24%
2008-03-12 0 1.850 1.820 1.850 1.850 1.850 40,000 74,000 1.8500 0.610 0.600 0.610 0.610 0.610 121,300 0.6101 2.21%
2008-03-11 0 1.810 1.810 1.900 1.800 1.800 20,000 36,000 1.8000 0.597 0.597 0.627 0.594 0.594 60,650 0.5936 -5.24%
2008-03-10 0 1.910 1.900 1.910 1.900 1.910 140,000 266,800 1.9057 0.630 0.627 0.630 0.627 0.630 424,548 0.6284 0.53%
2008-03-07 0 1.900 1.800 1.900 1.910 1.950 480,000 926,300 1.9298 0.627 0.594 0.627 0.630 0.643 1,455,594 0.6364 -3.06%
2008-03-06 0 1.960 1.950 1.960 1.960 1.980 208,000 409,480 1.9687 0.646 0.643 0.646 0.646 0.653 630,758 0.6492 1.03%
2008-03-05 0 1.940 1.940 2.000 1.940 1.940 152,000 294,880 1.9400 0.640 0.640 0.660 0.640 0.640 460,938 0.6397 0.00%
2008-03-04 0 1.940 1.900 1.940 1.910 1.990 978,000 1,890,880 1.9334 0.640 0.627 0.640 0.630 0.656 2,965,773 0.6376 -0.51%
2008-03-03 0 1.950 1.930 1.950 1.900 1.990 184,000 354,280 1.9254 0.643 0.636 0.643 0.627 0.656 557,978 0.6349 2.09%
2008-02-29 0 1.910 1.910 1.950 1.910 1.910 320,000 611,200 1.9100 0.630 0.630 0.643 0.630 0.630 970,396 0.6298 1.06%
2008-02-28 0 1.890 1.890 1.940 1.860 1.900 54,000 102,440 1.8970 0.623 0.623 0.640 0.613 0.627 163,754 0.6256 3.85%
2008-02-27 0 1.820 1.820 1.920 1.820 1.900 62,000 116,840 1.8845 0.600 0.600 0.633 0.600 0.627 188,014 0.6214 -4.21%
2008-02-26 0 1.900 1.800 1.920 1.880 1.920 715,920 1,360,448 1.9003 0.627 0.594 0.633 0.620 0.633 2,171,019 0.6266 5.56%
2008-02-25 0 1.800 1.800 1.980 1.750 1.800 50,000 88,500 1.7700 0.594 0.594 0.653 0.577 0.594 151,624 0.5837 0.00%
2008-02-22 0 1.800 1.800 1.900 1.750 1.750 20,000 35,000 1.7500 0.594 0.594 0.627 0.577 0.577 60,650 0.5771 0.00%
2008-02-21 0 1.800 1.800 1.900 1.800 1.800 20,000 36,000 1.8000 0.594 0.594 0.627 0.594 0.594 60,650 0.5936 -0.55%
2008-02-20 0 1.810 1.800 1.980 1.810 1.820 110,000 199,500 1.8136 0.597 0.594 0.653 0.597 0.600 333,574 0.5981 0.00%
2008-02-19 0 1.810 1.810 1.980 1.810 1.810 66,000 119,460 1.8100 0.597 0.597 0.653 0.597 0.597 200,144 0.5969 0.00%
2008-02-18 0 1.810 1.750 1.980 - - 0 0 - 0.597 0.577 0.653 - - 0 - 0.00%
2008-02-15 0 1.810 1.780 1.810 1.810 1.810 22,000 39,820 1.8100 0.597 0.587 0.597 0.597 0.597 66,715 0.5969 0.00%
2008-02-14 0 1.810 1.790 1.810 1.810 1.810 40,000 72,400 1.8100 0.597 0.590 0.597 0.597 0.597 121,300 0.5969 0.00%
2008-02-13 0 1.810 1.700 1.980 - - 0 0 - 0.597 0.561 0.653 - - 0 - 0.00%
2008-02-12 0 1.810 1.810 1.930 1.810 1.820 14,000 25,440 1.8171 0.597 0.597 0.636 0.597 0.600 42,455 0.5992 -5.24%
2008-02-11 0 1.910 1.700 1.910 1.800 1.920 32,000 57,840 1.8075 0.630 0.561 0.630 0.594 0.633 97,040 0.5960 -0.52%
2008-02-06 0 1.920 1.920 2.000 - - 0 0 - 0.633 0.633 0.660 - - 0 - 0.00%
2008-02-05 0 1.920 1.620 1.920 1.900 1.920 54,000 103,080 1.9089 0.633 0.534 0.633 0.627 0.633 163,754 0.6295 1.05%
2008-02-04 0 1.900 1.600 1.900 1.800 2.000 80,000 151,000 1.8875 0.627 0.528 0.627 0.594 0.660 242,599 0.6224 5.56%
2008-02-01 0 1.800 1.750 1.800 1.800 1.800 30,000 54,000 1.8000 0.594 0.577 0.594 0.594 0.594 90,975 0.5936 0.00%
2008-01-31 0 1.800 1.680 1.800 - - 0 0 - 0.594 0.554 0.594 - - 0 - -2.70%
2008-01-30 0 1.850 1.800 1.850 1.800 1.900 130,000 242,600 1.8662 0.610 0.594 0.610 0.594 0.627 394,223 0.6154 -3.65%
2008-01-29 0 1.920 1.910 1.970 1.920 1.950 142,000 276,300 1.9458 0.633 0.630 0.650 0.633 0.643 430,613 0.6416 1.05%
2008-01-28 0 1.900 1.850 1.940 - - 0 0 - 0.627 0.610 0.640 - - 0 - 0.00%
2008-01-25 0 1.900 1.800 1.940 1.900 1.900 362,000 687,800 1.9000 0.627 0.594 0.640 0.627 0.627 1,097,761 0.6265 0.00%
2008-01-24 0 1.900 1.900 1.990 1.900 1.990 98,000 187,100 1.9092 0.627 0.627 0.656 0.627 0.656 297,184 0.6296 -5.00%
2008-01-23 0 2.000 2.000 2.100 2.000 2.000 72,000 144,000 2.0000 0.660 0.660 0.693 0.660 0.660 218,339 0.6595 0.00%
2008-01-22 0 2.000 1.900 2.010 1.900 2.200 62,000 124,200 2.0032 0.660 0.627 0.663 0.627 0.725 188,014 0.6606 -12.66%
2008-01-21 0 2.290 2.290 2.300 2.200 2.200 10,000 22,000 2.2000 0.755 0.755 0.758 0.725 0.725 30,325 0.7255 -0.43%
2008-01-18 0 2.300 2.200 2.300 - - 0 0 - 0.758 0.725 0.758 - - 0 - 0.00%
2008-01-17 0 2.300 2.180 2.350 2.200 2.300 218,000 481,000 2.2064 0.758 0.719 0.775 0.725 0.758 661,082 0.7276 -2.95%
2008-01-16 0 2.370 2.000 2.380 2.200 2.380 202,000 460,780 2.2811 0.782 0.660 0.785 0.725 0.785 612,563 0.7522 -6.32%
2008-01-15 0 2.530 2.410 2.530 - - 0 0 - 0.834 0.795 0.834 - - 0 - -0.39%
2008-01-14 0 2.540 2.410 2.540 2.410 2.550 184,000 463,380 2.5184 0.838 0.795 0.838 0.795 0.841 557,978 0.8305 1.60%
2008-01-11 0 2.500 2.410 2.500 2.400 2.500 56,000 138,300 2.4696 0.824 0.795 0.824 0.791 0.824 169,819 0.8144 0.00%
2008-01-10 0 2.500 2.420 2.600 2.420 2.500 66,000 163,080 2.4709 0.824 0.798 0.857 0.798 0.824 200,144 0.8148 0.00%
2008-01-09 0 2.500 2.450 2.540 2.450 2.500 122,000 304,000 2.4918 0.824 0.808 0.838 0.808 0.824 369,964 0.8217 -1.57%
2008-01-08 0 2.540 2.450 2.540 - - 0 0 - 0.838 0.808 0.838 - - 0 - -0.39%
2008-01-07 0 2.550 2.500 2.560 2.500 2.550 98,000 247,100 2.5214 0.841 0.824 0.844 0.824 0.841 297,184 0.8315 0.00%
2008-01-04 0 2.550 2.550 2.600 2.550 2.550 70,000 178,500 2.5500 0.841 0.841 0.857 0.841 0.841 212,274 0.8409 0.00%
2008-01-03 0 2.550 2.550 2.650 - - 0 0 - 0.841 0.841 0.874 - - 0 - 0.00%
2008-01-02 0 2.550 2.550 2.700 2.540 2.550 108,000 274,920 2.5456 0.841 0.841 0.890 0.838 0.841 327,509 0.8394 0.00%
2007-12-31 0 2.550 2.550 2.700 2.550 2.550 8,000 20,400 2.5500 0.841 0.841 0.890 0.841 0.841 24,260 0.8409 0.00%
2007-12-28 0 2.550 2.540 2.600 - - 0 0 - 0.841 0.838 0.857 - - 0 - 0.00%
2007-12-27 0 2.550 2.550 2.600 2.550 2.550 44,000 112,200 2.5500 0.841 0.841 0.857 0.841 0.841 133,429 0.8409 -0.78%
2007-12-24 0 2.570 2.560 2.650 2.570 2.570 12,000 30,840 2.5700 0.847 0.844 0.874 0.847 0.847 36,390 0.8475 0.00%
2007-12-21 0 2.570 2.500 2.600 2.570 2.570 12,000 30,840 2.5700 0.847 0.824 0.857 0.847 0.847 36,390 0.8475 0.00%
2007-12-20 0 2.570 2.570 2.600 2.570 2.570 32,000 82,240 2.5700 0.847 0.847 0.857 0.847 0.847 97,040 0.8475 0.00%
2007-12-19 0 2.570 2.570 2.700 2.570 2.570 12,000 30,840 2.5700 0.847 0.847 0.890 0.847 0.847 36,390 0.8475 -1.15%
2007-12-18 0 2.600 2.520 2.600 2.500 2.600 54,000 138,800 2.5704 0.857 0.831 0.857 0.824 0.857 163,754 0.8476 0.00%
2007-12-17 0 2.600 2.540 2.620 2.600 2.620 150,000 391,000 2.6067 0.857 0.838 0.864 0.857 0.864 454,873 0.8596 0.00%
2007-12-14 0 2.600 2.600 2.740 2.590 2.600 20,000 51,900 2.5950 0.857 0.857 0.904 0.854 0.857 60,650 0.8557 0.00%
2007-12-13 0 2.600 2.600 2.700 2.600 2.600 46,000 119,600 2.6000 0.857 0.857 0.890 0.857 0.857 139,494 0.8574 1.17%
2007-12-12 0 2.570 2.570 2.750 2.490 2.580 90,000 227,620 2.5291 0.847 0.847 0.907 0.821 0.851 272,924 0.8340 -4.10%
2007-12-11 0 2.680 2.680 2.780 2.680 2.680 20,000 53,600 2.6800 0.884 0.884 0.917 0.884 0.884 60,650 0.8838 -0.74%
2007-12-10 0 2.700 2.700 2.780 2.700 2.780 42,000 113,560 2.7038 0.890 0.890 0.917 0.890 0.917 127,364 0.8916 -0.74%
2007-12-07 0 2.720 2.750 2.800 2.710 2.800 322,000 881,540 2.7377 0.897 0.907 0.923 0.894 0.923 976,461 0.9028 0.37%
2007-12-06 0 2.710 2.710 2.840 2.700 2.840 22,000 59,680 2.7127 0.894 0.894 0.937 0.890 0.937 66,715 0.8946 -4.58%
2007-12-05 0 2.840 2.730 2.840 2.880 2.880 8,000 23,040 2.8800 0.937 0.900 0.937 0.950 0.950 24,260 0.9497 4.80%
2007-12-04 0 2.710 2.700 2.810 2.700 2.710 58,000 157,160 2.7097 0.894 0.890 0.927 0.890 0.894 175,884 0.8935 -4.24%
2007-12-03 0 2.830 2.700 2.830 2.700 2.850 30,000 82,200 2.7400 0.933 0.890 0.933 0.890 0.940 90,975 0.9035 5.99%
2007-11-30 0 2.670 2.670 2.700 2.660 2.700 40,000 107,100 2.6775 0.880 0.880 0.890 0.877 0.890 121,300 0.8829 -1.11%
2007-11-29 0 2.700 2.500 2.700 2.700 2.700 30,000 81,000 2.7000 0.890 0.824 0.890 0.890 0.890 90,975 0.8904 0.75%
2007-11-28 0 2.680 2.650 2.680 - - 0 0 - 0.884 0.874 0.884 - - 0 - 0.00%
2007-11-27 0 2.680 2.650 2.700 2.680 2.680 50,000 134,000 2.6800 0.884 0.874 0.890 0.884 0.884 151,624 0.8838 0.00%
2007-11-26 0 2.680 2.660 2.750 2.680 2.680 20,000 53,600 2.6800 0.884 0.877 0.907 0.884 0.884 60,650 0.8838 0.00%
2007-11-23 0 2.680 2.660 2.680 2.670 2.680 124,000 332,300 2.6798 0.884 0.877 0.884 0.880 0.884 376,029 0.8837 1.13%
2007-11-22 0 2.650 2.650 2.700 2.650 2.700 54,000 144,100 2.6685 0.874 0.874 0.890 0.874 0.890 163,754 0.8800 -1.85%
2007-11-21 0 2.700 2.680 2.750 2.700 2.760 140,000 381,700 2.7264 0.890 0.884 0.907 0.890 0.910 424,548 0.8991 -2.88%
2007-11-20 0 2.780 2.750 2.800 2.750 2.780 42,000 115,800 2.7571 0.917 0.907 0.923 0.907 0.917 127,364 0.9092 -0.71%
2007-11-19 0 2.800 2.700 2.800 2.700 2.800 90,000 244,020 2.7113 0.923 0.890 0.923 0.890 0.923 272,924 0.8941 0.00%
2007-11-16 0 2.800 2.800 2.850 2.700 2.800 280,000 782,300 2.7939 0.923 0.923 0.940 0.890 0.923 849,097 0.9213 0.72%
2007-11-15 0 2.780 2.760 2.800 2.780 2.780 50,000 139,000 2.7800 0.917 0.910 0.923 0.917 0.917 151,624 0.9167 0.00%
2007-11-14 0 2.780 2.780 2.800 2.780 2.810 162,000 452,900 2.7957 0.917 0.917 0.923 0.917 0.927 491,263 0.9219 1.09%
2007-11-13 0 2.750 2.750 2.800 2.750 2.900 406,000 1,117,280 2.7519 0.907 0.907 0.923 0.907 0.956 1,231,190 0.9075 -1.79%
2007-11-12 0 2.800 2.790 2.820 2.770 2.950 458,000 1,291,700 2.8203 0.923 0.920 0.930 0.913 0.973 1,388,880 0.9300 -2.78%
2007-11-09 0 2.880 2.880 2.950 2.850 2.920 340,000 982,040 2.8884 0.950 0.950 0.973 0.940 0.963 1,031,046 0.9525 1.05%
2007-11-08 0 2.850 2.770 2.880 2.800 2.850 402,000 1,134,860 2.8230 0.940 0.913 0.950 0.923 0.940 1,219,060 0.9309 0.35%
2007-11-07 0 2.840 2.810 2.840 2.770 2.850 250,000 703,080 2.8123 0.937 0.927 0.937 0.913 0.940 758,122 0.9274 3.27%
2007-11-06 0 2.750 2.750 2.780 2.750 2.770 146,000 402,700 2.7582 0.907 0.907 0.917 0.907 0.913 442,743 0.9096 -0.72%
2007-11-05 0 2.770 2.770 2.800 2.770 2.830 348,000 967,980 2.7816 0.913 0.913 0.923 0.913 0.933 1,055,306 0.9173 0.00%
2007-11-02 0 2.770 2.770 2.800 2.710 2.800 384,000 1,067,040 2.7788 0.913 0.913 0.923 0.894 0.923 1,164,475 0.9163 -1.07%
2007-11-01 0 2.800 2.800 2.850 2.800 2.850 170,000 476,960 2.8056 0.923 0.923 0.940 0.923 0.940 515,523 0.9252 0.72%
2007-10-31 0 2.780 2.780 2.880 2.780 2.800 120,000 334,200 2.7850 0.917 0.917 0.950 0.917 0.923 363,899 0.9184 -4.14%
2007-10-30 0 2.900 2.800 2.900 2.800 2.900 244,000 686,820 2.8148 0.956 0.923 0.956 0.923 0.956 739,927 0.9282 0.00%
2007-10-29 0 2.900 2.800 2.900 2.760 2.900 230,000 664,440 2.8889 0.956 0.923 0.956 0.910 0.956 697,472 0.9526 5.45%
2007-10-26 0 2.750 2.750 2.800 2.750 2.830 238,000 665,660 2.7969 0.907 0.907 0.923 0.907 0.933 721,732 0.9223 -3.85%
2007-10-25 0 2.860 2.750 2.890 2.750 2.890 820,000 2,305,040 2.8110 0.943 0.907 0.953 0.907 0.953 2,486,640 0.9270 2.88%
2007-10-24 0 2.780 2.730 2.780 2.730 2.890 524,000 1,457,820 2.7821 0.917 0.900 0.917 0.900 0.953 1,589,024 0.9174 -2.80%
2007-10-23 0 2.860 2.850 2.860 2.840 2.950 572,000 1,642,560 2.8716 0.943 0.940 0.943 0.937 0.973 1,734,583 0.9469 -1.38%
2007-10-22 0 2.900 2.880 2.900 2.880 3.000 396,000 1,172,780 2.9616 0.956 0.950 0.956 0.950 0.989 1,200,865 0.9766 -1.02%
2007-10-18 0 2.930 2.910 2.940 2.880 2.930 410,000 1,197,120 2.9198 0.966 0.960 0.970 0.950 0.966 1,243,320 0.9628 0.69%
2007-10-17 0 2.910 2.900 2.950 2.900 2.910 530,000 1,541,000 2.9075 0.960 0.956 0.973 0.956 0.960 1,607,219 0.9588 0.34%
2007-10-16 0 2.900 2.880 2.900 2.850 2.950 520,000 1,503,420 2.8912 0.956 0.950 0.956 0.940 0.973 1,576,894 0.9534 -1.69%
2007-10-15 0 2.950 2.860 2.950 2.740 3.050 446,000 1,289,920 2.8922 0.973 0.943 0.973 0.904 1.006 1,352,490 0.9537 -5.45%
2007-10-12 0 3.120 2.950 3.200 2.790 3.220 1,336,000 4,087,300 3.0594 1.029 0.973 1.055 0.920 1.062 4,051,404 1.0089 7.59%
2007-10-11 0 2.900 2.880 2.900 2.870 2.900 281,000 813,660 2.8956 0.956 0.950 0.956 0.946 0.956 852,129 0.9549 0.69%
2007-10-10 0 2.880 2.860 2.890 2.820 3.040 308,000 887,940 2.8829 0.950 0.943 0.953 0.930 1.002 934,006 0.9507 -1.03%
2007-10-09 0 2.910 2.900 3.000 2.900 3.100 204,000 596,100 2.9221 0.960 0.956 0.989 0.956 1.022 618,628 0.9636 0.34%
2007-10-08 0 2.900 2.900 2.930 2.900 3.000 604,000 1,774,640 2.9381 0.956 0.956 0.966 0.956 0.989 1,831,623 0.9689 0.00%
2007-10-05 0 2.900 2.900 2.920 2.900 2.950 260,000 759,320 2.9205 0.956 0.956 0.963 0.956 0.973 788,447 0.9631 0.00%
2007-10-04 0 2.900 2.880 2.920 2.890 2.970 768,000 2,237,380 2.9133 0.956 0.950 0.963 0.953 0.979 2,328,951 0.9607 -1.02%
2007-10-03 0 2.930 2.920 2.930 2.810 3.050 770,000 2,279,580 2.9605 0.966 0.963 0.966 0.927 1.006 2,335,016 0.9763 -2.66%
2007-10-02 0 3.010 3.000 3.020 2.980 3.080 782,000 2,357,620 3.0149 0.993 0.989 0.996 0.983 1.016 2,371,406 0.9942 -1.63%
2007-09-28 0 3.060 3.050 3.060 3.000 3.150 1,208,000 3,674,260 3.0416 1.009 1.006 1.009 0.989 1.039 3,663,246 1.0030 -0.97%
2007-09-27 0 3.090 3.050 3.090 3.000 3.090 500,000 1,524,900 3.0498 1.019 1.006 1.019 0.989 1.019 1,516,244 1.0057 3.34%
2007-09-25 0 2.990 2.980 3.020 2.990 3.050 462,000 1,392,300 3.0136 0.986 0.983 0.996 0.986 1.006 1,401,009 0.9938 -1.97%
2007-09-24 0 3.050 3.050 3.080 3.030 3.080 114,000 347,840 3.0512 1.006 1.006 1.016 0.999 1.016 345,704 1.0062 0.00%
2007-09-21 0 3.050 3.050 3.100 3.050 3.190 536,000 1,660,060 3.0971 1.006 1.006 1.022 1.006 1.052 1,625,414 1.0213 -4.69%
2007-09-20 0 3.200 3.170 3.200 2.980 3.200 514,000 1,600,320 3.1135 1.055 1.045 1.055 0.983 1.055 1,558,699 1.0267 0.31%
2007-09-19 0 3.190 3.180 3.190 3.150 3.240 1,132,000 3,590,720 3.1720 1.052 1.049 1.052 1.039 1.068 3,432,776 1.0460 0.00%
2007-09-18 0 3.190 3.180 3.200 3.150 3.200 388,000 1,227,880 3.1646 1.052 1.049 1.055 1.039 1.055 1,176,605 1.0436 -0.31%
2007-09-17 0 3.200 3.150 3.220 3.100 3.200 566,000 1,797,180 3.1752 1.055 1.039 1.062 1.022 1.055 1,716,388 1.0471 0.00%
2007-09-14 0 3.200 3.150 3.210 3.130 3.270 1,056,000 3,381,920 3.2026 1.055 1.039 1.059 1.032 1.078 3,202,307 1.0561 4.23%
2007-09-13 0 3.070 3.070 3.080 3.000 3.080 1,392,000 4,264,080 3.0633 1.012 1.012 1.016 0.989 1.016 4,221,223 1.0102 1.66%
2007-09-12 0 3.020 2.990 3.020 2.990 3.050 388,000 1,174,500 3.0271 0.996 0.986 0.996 0.986 1.006 1,176,605 0.9982 -0.98%
2007-09-11 0 3.050 2.990 3.050 2.970 3.060 580,000 1,762,280 3.0384 1.006 0.986 1.006 0.979 1.009 1,758,843 1.0020 0.66%
2007-09-10 0 3.030 2.980 3.060 2.920 3.050 398,000 1,191,420 2.9935 0.999 0.983 1.009 0.963 1.006 1,206,930 0.9871 1.00%
2007-09-07 0 3.000 3.000 3.030 2.920 3.000 418,000 1,242,120 2.9716 0.989 0.989 0.999 0.963 0.989 1,267,580 0.9799 3.45%
2007-09-06 0 2.900 2.900 2.910 2.870 3.100 1,070,000 3,175,180 2.9675 0.956 0.956 0.960 0.946 1.022 3,244,762 0.9786 0.87%
2007-09-05 0 2.900 2.900 2.930 2.810 2.900 774,000 2,220,060 2.8683 0.948 0.948 0.958 0.919 0.948 2,367,556 0.9377 2.84%
2007-09-04 0 2.820 2.810 2.820 2.800 2.850 108,000 305,200 2.8259 0.922 0.919 0.922 0.915 0.932 330,357 0.9239 -1.05%
2007-09-03 0 2.850 2.820 2.890 2.800 2.850 138,000 390,960 2.8330 0.932 0.922 0.945 0.915 0.932 422,122 0.9262 1.79%
2007-08-31 0 2.800 2.730 2.800 2.710 2.800 444,000 1,212,400 2.7306 0.915 0.892 0.915 0.886 0.915 1,358,133 0.8927 1.82%
2007-08-30 0 2.750 2.720 2.750 2.750 2.800 180,000 497,880 2.7660 0.899 0.889 0.899 0.899 0.915 550,594 0.9043 1.10%
2007-08-29 0 2.720 2.720 2.740 2.690 2.780 316,000 863,620 2.7330 0.889 0.889 0.896 0.879 0.909 966,599 0.8935 -3.55%
2007-08-28 0 2.820 2.780 2.820 2.820 2.900 362,000 1,037,960 2.8673 0.922 0.909 0.922 0.922 0.948 1,107,306 0.9374 -1.05%
2007-08-27 0 2.850 2.850 2.890 2.800 2.900 906,000 2,599,680 2.8694 0.932 0.932 0.945 0.915 0.948 2,771,325 0.9381 -1.72%
2007-08-24 0 2.900 2.900 2.930 2.700 2.900 716,000 2,026,380 2.8301 0.948 0.948 0.958 0.883 0.948 2,190,142 0.9252 5.45%
2007-08-23 0 2.750 2.740 2.750 2.730 2.820 400,000 1,103,000 2.7575 0.899 0.896 0.899 0.892 0.922 1,223,543 0.9015 0.73%
2007-08-22 0 2.730 2.700 2.730 2.700 2.790 282,000 769,540 2.7289 0.892 0.883 0.892 0.883 0.912 862,598 0.8921 0.37%
2007-08-21 0 2.720 2.710 2.760 2.660 2.900 2,350,000 6,488,040 2.7609 0.889 0.886 0.902 0.870 0.948 7,188,315 0.9026 -5.23%
2007-08-20 0 2.870 2.870 2.900 2.870 2.950 1,686,000 4,895,760 2.9038 0.938 0.938 0.948 0.938 0.964 5,157,234 0.9493 4.36%
2007-08-17 0 2.750 2.700 2.750 2.200 2.900 1,586,000 4,054,900 2.5567 0.899 0.883 0.899 0.719 0.948 4,851,348 0.8358 -5.82%
2007-08-16 0 2.920 2.860 2.920 2.830 3.090 1,080,000 3,133,740 2.9016 0.955 0.935 0.955 0.925 1.010 3,303,566 0.9486 -7.01%
2007-08-15 0 3.140 3.080 3.140 3.040 3.200 472,000 1,455,440 3.0836 1.027 1.007 1.027 0.994 1.046 1,443,781 1.0081 -2.18%
2007-08-14 0 3.210 3.210 3.240 3.060 3.200 462,000 1,454,320 3.1479 1.049 1.049 1.059 1.000 1.046 1,413,192 1.0291 3.55%
2007-08-13 0 3.100 3.090 3.100 3.040 3.120 262,000 805,880 3.0759 1.013 1.010 1.013 0.994 1.020 801,421 1.0056 -0.64%
2007-08-10 0 3.120 3.120 3.130 2.880 3.270 596,000 1,822,580 3.0580 1.020 1.020 1.023 0.942 1.069 1,823,079 0.9997 -0.95%
2007-08-09 0 3.150 3.100 3.150 3.100 3.260 1,473,000 4,664,820 3.1669 1.030 1.013 1.030 1.013 1.066 4,505,697 1.0353 3.62%
2007-08-08 0 3.040 3.010 3.040 2.800 3.080 1,400,000 4,218,700 3.0134 0.994 0.984 0.994 0.915 1.007 4,282,401 0.9851 8.57%
2007-08-07 0 2.800 2.740 2.800 2.600 2.980 1,684,000 4,848,260 2.8790 0.915 0.896 0.915 0.850 0.974 5,151,116 0.9412 -1.41%
2007-08-06 0 2.840 2.840 2.850 2.700 2.980 946,000 2,709,220 2.8639 0.928 0.928 0.932 0.883 0.974 2,893,679 0.9363 -7.79%
2007-08-03 0 3.080 3.020 3.080 2.990 3.080 636,000 1,923,880 3.0250 1.007 0.987 1.007 0.977 1.007 1,945,433 0.9889 3.01%
2007-08-02 0 2.990 2.970 2.990 2.980 3.180 1,038,000 3,159,580 3.0439 0.977 0.971 0.977 0.974 1.040 3,175,094 0.9951 -5.08%
2007-08-01 0 3.150 3.140 3.160 3.000 3.300 1,578,000 4,977,380 3.1542 1.030 1.027 1.033 0.981 1.079 4,826,877 1.0312 -4.55%
2007-07-31 0 3.300 3.280 3.350 3.270 3.370 1,178,000 3,904,000 3.3141 1.079 1.072 1.095 1.069 1.102 3,603,334 1.0834 0.92%
2007-07-30 0 3.270 3.260 3.270 3.250 3.400 1,120,000 3,714,540 3.3166 1.069 1.066 1.069 1.062 1.112 3,425,920 1.0842 0.00%
2007-07-27 0 3.270 3.270 3.300 3.180 3.490 2,720,000 8,911,000 3.2761 1.069 1.069 1.079 1.040 1.141 8,320,092 1.0710 -4.11%
2007-07-26 0 3.410 3.400 3.490 3.190 3.590 4,638,000 16,051,240 3.4608 1.115 1.112 1.141 1.043 1.174 14,186,981 1.1314 7.57%
2007-07-25 0 3.170 3.160 3.170 3.050 3.200 2,422,000 7,666,760 3.1655 1.036 1.033 1.036 0.997 1.046 7,408,553 1.0349 -0.94%
2007-07-24 0 3.200 3.170 3.220 2.860 3.250 6,558,000 20,647,840 3.1485 1.046 1.036 1.053 0.935 1.062 20,059,988 1.0293 11.89%
2007-07-23 0 2.860 2.860 2.880 2.530 2.930 3,666,000 10,284,380 2.8053 0.935 0.935 0.942 0.827 0.958 11,213,772 0.9171 16.26%
2007-07-20 0 2.460 2.450 2.500 2.450 2.510 428,000 1,057,460 2.4707 0.804 0.801 0.817 0.801 0.821 1,309,191 0.8077 0.41%
2007-07-19 0 2.450 2.450 2.480 2.420 2.480 1,208,000 2,957,860 2.4486 0.801 0.801 0.811 0.791 0.811 3,695,100 0.8005 1.24%
2007-07-18 0 2.420 2.420 2.440 2.420 2.500 668,000 1,641,160 2.4568 0.791 0.791 0.798 0.791 0.817 2,043,317 0.8032 -4.35%
2007-07-17 0 2.530 2.520 2.530 2.500 2.580 834,000 2,132,780 2.5573 0.827 0.824 0.827 0.817 0.843 2,551,087 0.8360 -1.56%
2007-07-16 0 2.570 2.570 2.580 2.500 2.620 2,406,000 6,180,460 2.5688 0.840 0.840 0.843 0.817 0.857 7,359,611 0.8398 3.63%
2007-07-13 0 2.480 2.460 2.480 2.400 2.550 1,200,000 2,961,380 2.4678 0.811 0.804 0.811 0.785 0.834 3,670,629 0.8068 1.64%
2007-07-12 0 2.440 2.430 2.450 2.350 2.550 1,754,000 4,282,060 2.4413 0.798 0.794 0.801 0.768 0.834 5,365,236 0.7981 6.55%
2007-07-11 0 2.290 2.270 2.290 2.260 2.300 1,536,000 3,504,180 2.2814 0.749 0.742 0.749 0.739 0.752 4,698,405 0.7458 -1.29%
2007-07-10 0 2.320 2.320 2.360 2.300 2.360 816,000 1,902,940 2.3320 0.758 0.758 0.772 0.752 0.772 2,496,028 0.7624 -1.28%
2007-07-09 0 2.350 2.330 2.350 2.220 2.450 2,092,000 4,848,880 2.3178 0.768 0.762 0.768 0.726 0.801 6,399,130 0.7577 6.82%
2007-07-06 0 2.200 2.190 2.200 2.190 2.200 646,000 1,421,040 2.1998 0.719 0.716 0.719 0.716 0.719 1,976,022 0.7191 0.00%
2007-07-05 0 2.200 2.190 2.210 2.170 2.250 966,000 2,139,760 2.2151 0.719 0.716 0.722 0.709 0.736 2,954,856 0.7242 -0.45%
2007-07-04 0 2.210 2.200 2.220 2.200 2.240 1,632,000 3,610,460 2.2123 0.722 0.719 0.726 0.719 0.732 4,992,055 0.7232 -1.78%
2007-07-03 0 2.250 2.210 2.250 2.200 2.270 640,000 1,415,260 2.2113 0.736 0.722 0.736 0.719 0.742 1,957,669 0.7229 -1.75%
2007-06-29 0 2.290 2.250 2.290 2.290 2.330 282,000 648,500 2.2996 0.749 0.736 0.749 0.749 0.762 862,598 0.7518 0.00%
2007-06-28 0 2.290 2.260 2.290 2.210 2.290 294,000 656,500 2.2330 0.749 0.739 0.749 0.722 0.749 899,304 0.7300 3.62%
2007-06-27 0 2.210 2.210 2.250 2.200 2.260 1,216,000 2,699,420 2.2199 0.722 0.722 0.736 0.719 0.739 3,719,571 0.7257 -0.90%
2007-06-26 0 2.230 2.230 2.270 2.230 2.270 312,000 700,700 2.2458 0.729 0.729 0.742 0.729 0.742 954,364 0.7342 -1.76%
2007-06-25 0 2.270 2.260 2.270 2.260 2.300 292,000 663,160 2.2711 0.742 0.739 0.742 0.739 0.752 893,186 0.7425 -1.30%
2007-06-22 0 2.300 2.290 2.300 2.280 2.350 2,164,000 4,980,020 2.3013 0.752 0.749 0.752 0.745 0.768 6,619,368 0.7523 0.00%
2007-06-21 0 2.300 2.290 2.300 2.290 2.350 1,486,050 3,434,778 2.3113 0.752 0.749 0.752 0.749 0.768 4,545,615 0.7556 -0.43%
2007-06-20 0 2.310 2.310 2.350 2.300 2.400 694,000 1,628,640 2.3467 0.755 0.755 0.768 0.752 0.785 2,122,847 0.7672 -2.53%
2007-06-18 0 2.370 2.360 2.400 2.360 2.450 860,000 2,062,900 2.3987 0.775 0.772 0.785 0.772 0.801 2,630,617 0.7842 -3.27%
2007-06-15 0 2.450 2.440 2.450 2.440 2.480 374,000 919,040 2.4573 0.801 0.798 0.801 0.798 0.811 1,144,013 0.8033 -1.61%
2007-06-14 0 2.490 2.480 2.490 2.490 2.510 870,000 2,171,780 2.4963 0.814 0.811 0.814 0.814 0.821 2,661,206 0.8161 -0.40%
2007-06-13 0 2.500 2.480 2.500 2.480 2.520 578,000 1,445,080 2.5001 0.817 0.811 0.817 0.811 0.824 1,768,020 0.8173 -0.40%
2007-06-12 0 2.510 2.500 2.520 2.480 2.550 1,088,000 2,741,040 2.5193 0.821 0.817 0.824 0.811 0.834 3,328,037 0.8236 0.40%
2007-06-11 0 2.500 2.480 2.500 2.460 2.700 658,000 1,699,820 2.5833 0.817 0.811 0.817 0.804 0.883 2,012,728 0.8445 -1.96%
2007-06-08 0 2.550 2.500 2.570 2.400 2.550 1,202,000 2,924,220 2.4328 0.834 0.817 0.840 0.785 0.834 3,676,747 0.7953 6.25%
2007-06-07 0 2.400 2.400 2.410 2.380 2.400 140,000 335,540 2.3967 0.785 0.785 0.788 0.778 0.785 428,240 0.7835 -1.23%
2007-06-06 0 2.430 2.420 2.440 2.400 2.430 614,000 1,482,260 2.4141 0.794 0.791 0.798 0.785 0.794 1,878,139 0.7892 0.41%
2007-06-05 0 2.420 2.420 2.430 2.380 2.450 2,204,000 5,309,740 2.4091 0.791 0.791 0.794 0.778 0.801 6,741,722 0.7876 -1.22%
2007-06-04 0 2.450 2.430 2.450 2.400 2.550 1,952,000 4,876,980 2.4985 0.801 0.794 0.801 0.785 0.834 5,970,890 0.8168 0.41%
2007-06-01 0 2.440 2.430 2.490 2.380 2.470 444,000 1,081,620 2.4361 0.798 0.794 0.814 0.778 0.807 1,358,133 0.7964 -0.41%
2007-05-31 0 2.450 2.430 2.450 2.300 2.500 1,002,000 2,448,260 2.4434 0.801 0.794 0.801 0.752 0.817 3,064,975 0.7988 6.52%
2007-05-30 0 2.300 2.300 2.350 2.280 2.500 1,574,000 3,779,460 2.4012 0.752 0.752 0.768 0.745 0.817 4,814,642 0.7850 -5.35%
2007-05-29 0 2.430 2.400 2.480 2.430 2.570 794,000 1,997,980 2.5163 0.794 0.785 0.811 0.794 0.840 2,428,733 0.8226 -3.95%
2007-05-28 0 2.530 2.530 2.560 2.480 2.650 2,172,000 5,562,840 2.5612 0.827 0.827 0.837 0.811 0.866 6,643,839 0.8373 -6.30%
2007-05-25 0 2.700 2.670 2.700 2.570 2.750 6,952,000 18,741,640 2.6959 0.883 0.873 0.883 0.840 0.899 21,265,178 0.8813 -2.17%
2007-05-23 0 2.760 2.760 2.770 2.600 2.950 8,826,000 24,696,040 2.7981 0.902 0.902 0.906 0.850 0.964 26,997,477 0.9148 7.81%
2007-05-22 0 2.560 2.560 2.580 2.120 2.570 6,690,000 15,896,660 2.3762 0.837 0.837 0.843 0.693 0.840 20,463,757 0.7768 20.75%
2007-05-21 0 2.120 2.120 2.140 2.060 2.140 1,228,000 2,579,380 2.1005 0.693 0.693 0.700 0.673 0.700 3,756,277 0.6867 0.00%
2007-05-18 0 2.120 2.100 2.120 2.000 2.120 1,038,000 2,107,860 2.0307 0.693 0.687 0.693 0.654 0.693 3,175,094 0.6639 5.47%
2007-05-17 0 2.010 2.010 2.030 2.010 2.100 480,000 981,620 2.0450 0.657 0.657 0.664 0.657 0.687 1,468,252 0.6686 0.50%
2007-05-16 0 2.000 1.990 2.050 1.930 2.050 2,158,000 4,264,600 1.9762 0.654 0.651 0.670 0.631 0.670 6,601,015 0.6461 3.63%
2007-05-15 0 1.930 1.930 1.940 1.890 1.980 1,192,000 2,309,100 1.9372 0.631 0.631 0.634 0.618 0.647 3,646,158 0.6333 -0.52%
2007-05-14 0 1.940 1.940 1.960 1.910 1.960 2,498,000 4,852,320 1.9425 0.634 0.634 0.641 0.624 0.641 7,641,026 0.6350 3.47%
2007-05-11 0 1.910 1.910 1.930 1.900 1.950 1,924,000 3,702,960 1.9246 0.613 0.613 0.619 0.610 0.626 5,995,100 0.6177 0.53%
2007-05-10 0 1.900 1.900 1.920 1.820 1.950 2,712,000 5,145,540 1.8973 0.610 0.610 0.616 0.584 0.626 8,450,473 0.6089 3.26%
2007-05-09 0 1.840 1.830 1.850 1.790 1.880 1,698,000 3,112,120 1.8328 0.591 0.587 0.594 0.574 0.603 5,290,894 0.5882 2.79%
2007-05-08 0 1.790 1.770 1.790 1.700 1.790 2,352,000 4,136,320 1.7586 0.574 0.568 0.574 0.546 0.574 7,328,729 0.5644 6.55%
2007-05-07 0 1.680 1.670 1.700 1.660 1.700 646,000 1,085,160 1.6798 0.539 0.536 0.546 0.533 0.546 2,012,908 0.5391 0.00%
2007-05-04 0 1.680 1.640 1.680 1.630 1.680 134,000 219,020 1.6345 0.539 0.526 0.539 0.523 0.539 417,538 0.5246 0.00%
2007-05-03 0 1.680 1.670 1.680 1.650 1.680 612,000 1,016,440 1.6608 0.539 0.536 0.539 0.530 0.539 1,906,965 0.5330 3.07%
2007-05-02 0 1.630 1.590 1.640 1.590 1.630 184,000 295,120 1.6039 0.523 0.510 0.526 0.510 0.523 573,336 0.5147 2.52%
2007-04-30 0 1.590 1.590 1.600 1.590 1.630 116,000 185,840 1.6021 0.510 0.510 0.513 0.510 0.523 361,451 0.5142 -1.24%
2007-04-27 0 1.610 1.600 1.610 1.600 1.610 144,000 230,440 1.6003 0.517 0.513 0.517 0.513 0.517 448,698 0.5136 0.62%
2007-04-26 0 1.600 1.590 1.600 1.600 1.600 250,000 400,000 1.6000 0.513 0.510 0.513 0.513 0.513 778,989 0.5135 1.27%
2007-04-25 0 1.580 1.580 1.600 1.580 1.660 420,000 673,520 1.6036 0.507 0.507 0.513 0.507 0.533 1,308,702 0.5146 -1.25%
2007-04-24 0 1.600 1.600 1.610 1.530 1.600 160,000 250,300 1.5644 0.513 0.513 0.517 0.491 0.513 498,553 0.5021 4.58%
2007-04-23 0 1.530 1.510 1.550 1.450 1.560 228,000 348,240 1.5274 0.491 0.485 0.497 0.465 0.501 710,438 0.4902 -1.92%
2007-04-20 0 1.560 1.560 1.590 1.550 1.560 510,000 795,100 1.5590 0.501 0.501 0.510 0.497 0.501 1,589,138 0.5003 0.00%
2007-04-19 0 1.560 1.550 1.570 1.560 1.570 70,000 109,300 1.5614 0.501 0.497 0.504 0.501 0.504 218,117 0.5011 -2.50%
2007-04-18 0 1.600 1.590 1.600 1.600 1.600 114,000 182,400 1.6000 0.513 0.510 0.513 0.513 0.513 355,219 0.5135 0.00%
2007-04-17 0 1.600 1.600 1.610 1.600 1.620 608,000 982,260 1.6156 0.513 0.513 0.517 0.513 0.520 1,894,501 0.5185 -1.23%
2007-04-16 0 1.620 1.600 1.630 1.600 1.680 553,000 904,050 1.6348 0.520 0.513 0.523 0.513 0.539 1,723,124 0.5247 -0.61%
2007-04-13 0 1.630 1.630 1.640 1.620 1.660 454,000 742,320 1.6351 0.523 0.523 0.526 0.520 0.533 1,414,644 0.5247 0.62%
2007-04-12 0 1.620 1.620 1.650 1.610 1.650 256,000 417,400 1.6305 0.520 0.520 0.530 0.517 0.530 797,685 0.5233 -1.82%
2007-04-11 0 1.650 1.640 1.650 1.630 1.700 448,000 741,520 1.6552 0.530 0.526 0.530 0.523 0.546 1,395,948 0.5312 -1.20%
2007-04-10 0 1.670 1.670 1.680 1.660 1.680 722,000 1,206,600 1.6712 0.536 0.536 0.539 0.533 0.539 2,249,720 0.5363 3.09%
2007-04-04 0 1.620 1.610 1.640 1.600 1.620 168,000 270,580 1.6106 0.520 0.517 0.526 0.513 0.520 523,481 0.5169 0.62%
2007-04-03 0 1.610 1.610 1.620 1.610 1.630 294,000 477,100 1.6228 0.517 0.517 0.520 0.517 0.523 916,091 0.5208 -1.23%
2007-04-02 0 1.630 1.630 1.670 1.630 1.650 100,000 163,900 1.6390 0.523 0.523 0.536 0.523 0.530 311,596 0.5260 0.00%
2007-03-30 0 1.630 1.600 1.660 1.630 1.660 96,000 157,100 1.6365 0.523 0.513 0.533 0.523 0.533 299,132 0.5252 0.00%
2007-03-29 0 1.630 1.620 1.650 1.600 1.630 44,000 70,580 1.6041 0.523 0.520 0.530 0.513 0.523 137,102 0.5148 1.87%
2007-03-28 0 1.600 1.550 1.600 1.600 1.600 12,000 19,200 1.6000 0.513 0.497 0.513 0.513 0.513 37,391 0.5135 0.00%
2007-03-27 0 1.600 1.560 1.620 1.600 1.600 60,000 96,000 1.6000 0.513 0.501 0.520 0.513 0.513 186,957 0.5135 0.00%
2007-03-26 0 1.600 1.570 1.600 1.600 1.600 66,000 105,600 1.6000 0.513 0.504 0.513 0.513 0.513 205,653 0.5135 0.00%
2007-03-23 0 1.600 1.570 1.600 1.600 1.600 174,000 278,400 1.6000 0.513 0.504 0.513 0.513 0.513 542,176 0.5135 1.91%
2007-03-22 0 1.570 1.550 1.590 1.570 1.570 94,000 147,580 1.5700 0.504 0.497 0.510 0.504 0.504 292,900 0.5039 1.29%
2007-03-21 0 1.550 1.550 1.600 1.550 1.570 26,000 40,540 1.5592 0.497 0.497 0.513 0.497 0.504 81,015 0.5004 -1.27%
2007-03-20 0 1.570 1.570 1.620 1.570 1.570 8,000 12,560 1.5700 0.504 0.504 0.520 0.504 0.504 24,928 0.5039 1.29%
2007-03-19 0 1.550 1.550 1.630 1.550 1.550 60,000 93,000 1.5500 0.497 0.497 0.523 0.497 0.497 186,957 0.4974 -1.27%
2007-03-16 0 1.570 1.570 1.590 1.560 1.580 40,000 63,000 1.5750 0.504 0.504 0.510 0.501 0.507 124,638 0.5055 -1.26%
2007-03-15 0 1.590 1.580 1.590 1.590 1.590 30,000 47,700 1.5900 0.510 0.507 0.510 0.510 0.510 93,479 0.5103 0.00%
2007-03-14 0 1.590 1.510 1.590 1.520 1.600 122,000 191,380 1.5687 0.510 0.485 0.510 0.488 0.513 380,147 0.5034 -0.62%
2007-03-13 0 1.600 1.560 1.650 - - 0 0 - 0.513 0.501 0.530 - - 0 - 0.00%
2007-03-12 0 1.600 1.520 1.600 1.600 1.600 40,000 64,000 1.6000 0.513 0.488 0.513 0.513 0.513 124,638 0.5135 0.00%
2007-03-09 0 1.600 1.600 1.680 1.550 1.600 112,920 179,326 1.5881 0.513 0.513 0.539 0.497 0.513 351,854 0.5097 1.27%
2007-03-08 0 1.580 1.560 1.580 1.550 1.580 26,000 40,480 1.5569 0.507 0.501 0.507 0.497 0.507 81,015 0.4997 1.94%
2007-03-07 0 1.550 1.540 1.590 1.500 1.600 120,000 185,080 1.5423 0.497 0.494 0.510 0.481 0.513 373,915 0.4950 3.33%
2007-03-06 0 1.500 1.490 1.500 1.470 1.500 394,000 585,340 1.4856 0.481 0.478 0.481 0.472 0.481 1,227,687 0.4768 0.67%
2007-03-05 0 1.490 1.490 1.510 1.480 1.550 552,000 832,600 1.5083 0.478 0.478 0.485 0.475 0.497 1,720,008 0.4841 -6.88%
2007-03-02 0 1.600 1.600 1.660 1.600 1.650 534,000 875,320 1.6392 0.513 0.513 0.533 0.513 0.530 1,663,921 0.5261 -3.61%
2007-03-01 0 1.660 1.660 1.700 1.660 1.680 90,000 150,400 1.6711 0.533 0.533 0.546 0.533 0.539 280,436 0.5363 -1.19%
2007-02-28 0 1.680 1.670 1.700 1.620 1.700 260,000 432,560 1.6637 0.539 0.536 0.546 0.520 0.546 810,149 0.5339 0.00%
2007-02-27 0 1.680 1.680 1.690 1.680 1.720 502,000 849,020 1.6913 0.539 0.539 0.542 0.539 0.552 1,564,210 0.5428 -1.18%
2007-02-26 0 1.700 1.700 1.720 1.700 1.720 362,000 619,960 1.7126 0.546 0.546 0.552 0.546 0.552 1,127,976 0.5496 -1.73%
2007-02-23 0 1.730 1.720 1.730 1.730 1.750 780,000 1,356,200 1.7387 0.555 0.552 0.555 0.555 0.562 2,430,446 0.5580 -0.57%
2007-02-22 0 1.740 1.730 1.750 1.740 1.750 540,000 941,600 1.7437 0.558 0.555 0.562 0.558 0.562 1,682,616 0.5596 0.00%
2007-02-21 0 1.740 1.710 1.740 1.740 1.760 462,000 804,420 1.7412 0.558 0.549 0.558 0.558 0.565 1,439,572 0.5588 1.75%
2007-02-16 0 1.710 1.690 1.710 1.680 1.710 982,000 1,673,100 1.7038 0.549 0.542 0.549 0.539 0.549 3,059,869 0.5468 0.59%
2007-02-15 0 1.700 1.690 1.710 1.700 1.710 1,672,000 2,845,420 1.7018 0.546 0.542 0.549 0.546 0.549 5,209,879 0.5462 -0.58%
2007-02-14 0 1.710 1.680 1.710 1.700 1.720 1,480,000 2,527,180 1.7076 0.549 0.539 0.549 0.546 0.552 4,611,615 0.5480 -0.58%
2007-02-13 0 1.720 1.720 1.740 1.720 1.730 596,000 1,025,580 1.7208 0.552 0.552 0.558 0.552 0.555 1,857,110 0.5522 -1.71%
2007-02-12 0 1.750 1.740 1.760 1.710 1.750 690,000 1,201,460 1.7412 0.562 0.558 0.565 0.549 0.562 2,150,010 0.5588 -1.13%
2007-02-09 0 1.770 1.760 1.780 1.740 1.780 424,000 747,020 1.7618 0.568 0.565 0.571 0.558 0.571 1,321,165 0.5654 0.57%
2007-02-08 0 1.760 1.740 1.760 1.740 1.760 1,178,000 2,066,320 1.7541 0.565 0.558 0.565 0.558 0.565 3,670,596 0.5629 -0.56%
2007-02-07 0 1.770 1.770 1.780 1.760 1.780 690,000 1,220,080 1.7682 0.568 0.568 0.571 0.565 0.571 2,150,010 0.5675 0.57%
2007-02-06 0 1.760 1.760 1.780 1.760 1.780 248,000 440,040 1.7744 0.565 0.565 0.571 0.565 0.571 772,757 0.5694 -0.56%
2007-02-05 0 1.770 1.760 1.780 1.760 1.780 184,000 325,780 1.7705 0.568 0.565 0.571 0.565 0.571 573,336 0.5682 -0.56%
2007-02-02 0 1.780 1.780 1.800 1.770 1.780 578,000 1,024,260 1.7721 0.571 0.571 0.578 0.568 0.571 1,801,023 0.5687 -0.56%
2007-02-01 0 1.790 1.780 1.790 1.730 1.790 816,000 1,443,520 1.7690 0.574 0.571 0.574 0.555 0.574 2,542,620 0.5677 3.47%
2007-01-31 0 1.730 1.720 1.730 1.720 1.760 1,264,000 2,192,920 1.7349 0.555 0.552 0.555 0.552 0.565 3,938,569 0.5568 -1.70%
2007-01-30 0 1.760 1.750 1.760 1.760 1.780 824,000 1,455,520 1.7664 0.565 0.562 0.565 0.565 0.571 2,567,548 0.5669 -1.12%
2007-01-29 0 1.780 1.770 1.800 1.780 1.810 432,000 777,400 1.7995 0.571 0.568 0.578 0.571 0.581 1,346,093 0.5775 0.00%
2007-01-26 0 1.780 1.780 1.800 1.710 1.840 1,352,000 2,399,360 1.7747 0.571 0.571 0.578 0.549 0.591 4,212,773 0.5695 -3.78%
2007-01-25 0 1.850 1.840 1.860 1.850 1.870 1,212,000 2,246,940 1.8539 0.594 0.591 0.597 0.594 0.600 3,776,539 0.5950 0.54%
2007-01-24 0 1.840 1.850 1.870 1.840 1.880 730,000 1,351,380 1.8512 0.591 0.594 0.600 0.591 0.603 2,274,648 0.5941 -1.60%
2007-01-23 0 1.870 1.850 1.880 1.850 1.880 934,000 1,733,100 1.8556 0.600 0.594 0.603 0.594 0.603 2,910,303 0.5955 1.08%
2007-01-22 0 1.850 1.850 1.860 1.850 1.860 516,000 954,720 1.8502 0.594 0.594 0.597 0.594 0.597 1,607,833 0.5938 0.00%
2007-01-19 0 1.850 1.840 1.870 1.840 1.860 318,000 588,200 1.8497 0.594 0.591 0.600 0.591 0.597 990,874 0.5936 -1.60%
2007-01-18 0 1.880 1.850 1.880 1.830 1.880 506,000 937,980 1.8537 0.603 0.594 0.603 0.587 0.603 1,576,674 0.5949 0.53%
2007-01-17 0 1.870 1.830 1.870 1.850 1.880 808,000 1,503,160 1.8603 0.600 0.587 0.600 0.594 0.603 2,517,693 0.5970 0.00%
2007-01-16 0 1.870 1.860 1.880 1.870 1.920 692,000 1,303,880 1.8842 0.600 0.597 0.603 0.600 0.616 2,156,242 0.6047 -2.60%
2007-01-15 0 1.920 1.890 1.920 1.790 1.940 3,268,000 6,219,580 1.9032 0.616 0.607 0.616 0.574 0.623 10,182,945 0.6108 5.49%
2007-01-12 0 1.820 1.800 1.830 1.770 1.840 864,000 1,566,220 1.8128 0.584 0.578 0.587 0.568 0.591 2,692,186 0.5818 3.41%
2007-01-11 0 1.760 1.760 1.790 1.760 1.790 376,000 663,980 1.7659 0.565 0.565 0.574 0.565 0.574 1,171,600 0.5667 0.00%
2007-01-10 0 1.760 1.760 1.780 1.750 1.770 396,000 694,420 1.7536 0.565 0.565 0.571 0.562 0.568 1,233,919 0.5628 0.00%
2007-01-09 0 1.760 1.760 1.800 1.760 1.800 528,000 940,360 1.7810 0.565 0.565 0.578 0.565 0.578 1,645,225 0.5716 -4.35%
2007-01-08 0 1.840 1.800 1.840 1.780 1.850 236,000 430,540 1.8243 0.591 0.578 0.591 0.571 0.594 735,366 0.5855 1.66%
2007-01-05 0 1.810 1.800 1.810 1.760 1.810 468,000 839,280 1.7933 0.581 0.578 0.581 0.565 0.581 1,458,268 0.5755 0.56%
2007-01-04 0 1.800 1.780 1.800 1.750 1.870 1,646,000 2,987,960 1.8153 0.578 0.571 0.578 0.562 0.600 5,128,864 0.5826 1.12%
2007-01-03 0 1.780 1.760 1.780 1.770 1.840 1,790,000 3,214,420 1.7958 0.571 0.565 0.571 0.568 0.591 5,577,562 0.5763 -2.20%
2007-01-02 0 1.820 1.810 1.820 1.820 1.840 1,422,000 2,594,620 1.8246 0.584 0.581 0.584 0.584 0.591 4,430,890 0.5856 0.55%
2006-12-29 0 1.810 1.810 1.820 1.800 1.860 1,004,000 1,838,540 1.8312 0.581 0.581 0.584 0.578 0.597 3,128,420 0.5877 -2.16%
2006-12-28 0 1.850 1.850 1.880 1.840 1.950 5,382,000 10,252,840 1.9050 0.594 0.594 0.603 0.591 0.626 16,770,076 0.6114 -2.63%
2006-12-27 0 1.900 1.880 1.900 1.750 1.900 5,288,000 9,658,000 1.8264 0.610 0.603 0.610 0.562 0.610 16,477,176 0.5861 13.77%
2006-12-22 0 1.670 1.670 1.680 1.630 1.750 2,000,000 3,374,000 1.6870 0.536 0.536 0.539 0.523 0.562 6,231,912 0.5414 -1.18%
2006-12-21 0 1.690 1.690 1.700 1.590 1.720 2,594,000 4,269,100 1.6458 0.542 0.542 0.546 0.510 0.552 8,082,790 0.5282 5.63%
2006-12-20 0 1.600 1.590 1.600 1.550 1.600 560,000 887,280 1.5844 0.513 0.510 0.513 0.497 0.513 1,744,935 0.5085 2.56%
2006-12-19 0 1.560 1.560 1.570 1.540 1.570 280,000 432,600 1.5450 0.501 0.501 0.504 0.494 0.504 872,468 0.4958 -0.64%
2006-12-18 0 1.570 1.560 1.570 1.570 1.630 878,000 1,393,040 1.5866 0.504 0.501 0.504 0.504 0.523 2,735,810 0.5092 1.29%
2006-12-15 0 1.550 1.550 1.570 1.520 1.620 288,000 450,200 1.5632 0.497 0.497 0.504 0.488 0.520 897,395 0.5017 -3.13%
2006-12-14 0 1.600 1.600 1.610 1.540 1.610 1,084,000 1,727,460 1.5936 0.513 0.513 0.517 0.494 0.517 3,377,697 0.5114 3.23%
2006-12-13 0 1.550 1.530 1.550 1.540 1.580 1,270,000 1,970,040 1.5512 0.497 0.491 0.497 0.494 0.507 3,957,264 0.4978 -3.13%
2006-12-12 0 1.600 1.590 1.600 1.590 1.650 1,904,000 3,061,540 1.6080 0.513 0.510 0.513 0.510 0.530 5,932,781 0.5160 -3.61%
2006-12-11 0 1.660 1.640 1.670 1.610 1.680 860,000 1,422,180 1.6537 0.533 0.526 0.536 0.517 0.539 2,679,722 0.5307 -1.19%
2006-12-08 0 1.680 1.660 1.680 1.650 1.700 1,776,000 2,957,120 1.6650 0.539 0.533 0.539 0.530 0.546 5,533,938 0.5344 -2.33%
2006-12-07 0 1.720 1.700 1.720 1.700 1.760 1,338,000 2,299,400 1.7185 0.552 0.546 0.552 0.546 0.565 4,169,149 0.5515 -2.27%
2006-12-06 0 1.760 1.750 1.760 1.740 1.780 606,000 1,064,840 1.7572 0.565 0.562 0.565 0.558 0.571 1,888,269 0.5639 0.00%
2006-12-05 0 1.760 1.760 1.790 1.750 1.790 316,000 555,140 1.7568 0.565 0.565 0.574 0.562 0.574 984,642 0.5638 -1.68%
2006-12-04 0 1.790 1.770 1.790 1.780 1.800 732,000 1,313,460 1.7943 0.574 0.568 0.574 0.571 0.578 2,280,880 0.5759 1.13%
2006-12-01 0 1.770 1.770 1.780 1.770 1.820 846,000 1,510,580 1.7856 0.568 0.568 0.571 0.568 0.584 2,636,099 0.5730 -1.12%
2006-11-30 0 1.790 1.800 1.810 1.720 1.850 934,000 1,679,480 1.7982 0.574 0.578 0.581 0.552 0.594 2,910,303 0.5771 -1.10%
2006-11-29 0 1.810 1.810 1.820 1.770 1.850 1,118,000 2,023,980 1.8104 0.581 0.581 0.584 0.568 0.594 3,483,639 0.5810 2.26%
2006-11-28 0 1.770 1.700 1.770 1.650 1.780 3,302,000 5,683,240 1.7212 0.568 0.546 0.568 0.530 0.571 10,288,887 0.5524 0.00%
2006-11-27 0 1.770 1.750 1.770 1.750 1.860 1,918,000 3,469,760 1.8091 0.568 0.562 0.568 0.562 0.597 5,976,404 0.5806 -4.32%
2006-11-24 0 1.850 1.840 1.850 1.840 1.900 1,378,000 2,559,580 1.8575 0.594 0.591 0.594 0.591 0.610 4,293,788 0.5961 0.00%
2006-11-23 0 1.850 1.860 1.880 1.850 1.950 4,080,000 7,735,740 1.8960 0.594 0.597 0.603 0.594 0.626 12,713,101 0.6085 -4.15%
2006-11-22 0 1.930 1.920 1.930 1.880 1.990 8,764,000 16,963,700 1.9356 0.619 0.616 0.619 0.603 0.639 27,308,240 0.6212 4.32%
2006-11-21 0 1.850 1.840 1.850 1.690 1.880 6,468,000 11,740,040 1.8151 0.594 0.591 0.594 0.542 0.603 20,154,005 0.5825 9.47%
2006-11-20 0 1.690 1.690 1.700 1.600 1.710 3,208,000 5,353,760 1.6689 0.542 0.542 0.546 0.513 0.549 9,995,988 0.5356 5.63%
2006-11-17 0 1.600 1.590 1.620 1.570 1.670 3,632,000 5,801,040 1.5972 0.513 0.510 0.520 0.504 0.536 11,317,153 0.5126 -4.19%
2006-11-16 0 1.670 1.660 1.680 1.640 1.680 1,490,000 2,476,760 1.6623 0.536 0.533 0.539 0.526 0.539 4,642,775 0.5335 -1.18%
2006-11-15 0 1.690 1.670 1.690 1.660 1.730 1,282,000 2,152,580 1.6791 0.542 0.536 0.542 0.533 0.555 3,994,656 0.5389 -0.59%
2006-11-14 0 1.700 1.700 1.710 1.690 1.730 1,774,000 3,023,860 1.7045 0.546 0.546 0.549 0.542 0.555 5,527,706 0.5470 -0.58%
2006-11-13 0 1.710 1.700 1.720 1.650 1.730 2,338,000 3,980,620 1.7026 0.549 0.546 0.552 0.530 0.555 7,285,106 0.5464 2.40%
2006-11-10 0 1.670 1.660 1.670 1.630 1.680 2,272,000 3,774,660 1.6614 0.536 0.533 0.536 0.523 0.539 7,079,453 0.5332 -0.60%
2006-11-09 0 1.680 1.680 1.700 1.610 1.770 4,066,000 6,983,120 1.7174 0.539 0.539 0.546 0.517 0.568 12,669,478 0.5512 2.44%
2006-11-08 0 1.640 1.630 1.650 1.610 1.810 6,138,000 10,335,860 1.6839 0.526 0.523 0.530 0.517 0.581 19,125,739 0.5404 -10.38%
2006-11-07 0 1.830 1.820 1.830 1.680 1.900 6,236,000 11,305,040 1.8129 0.587 0.584 0.587 0.539 0.610 19,431,103 0.5818 10.24%
2006-11-06 0 1.660 1.650 1.670 1.460 1.690 4,602,000 7,382,280 1.6041 0.533 0.530 0.536 0.469 0.542 14,339,630 0.5148 10.67%
2006-11-03 0 1.500 1.470 1.500 1.410 1.500 2,360,000 3,482,380 1.4756 0.481 0.472 0.481 0.453 0.481 7,353,657 0.4736 6.38%
2006-11-02 0 1.410 1.410 1.440 1.290 1.450 3,484,000 4,906,340 1.4082 0.453 0.453 0.462 0.414 0.465 10,855,991 0.4519 4.44%
2006-11-01 0 1.350 1.330 1.350 1.190 1.350 3,504,000 4,534,220 1.2940 0.433 0.427 0.433 0.382 0.433 10,918,311 0.4153 13.45%
2006-10-31 0 1.190 1.180 1.190 1.170 1.200 406,000 482,900 1.1894 0.382 0.379 0.382 0.375 0.385 1,265,078 0.3817 1.71%
2006-10-27 0 1.170 1.170 1.180 1.170 1.180 946,000 1,110,420 1.1738 0.375 0.375 0.379 0.375 0.379 2,947,695 0.3767 0.00%
2006-10-26 0 1.170 1.170 1.190 1.160 1.190 436,000 512,420 1.1753 0.375 0.375 0.382 0.372 0.382 1,358,557 0.3772 1.74%
2006-10-25 0 1.150 1.150 1.160 1.130 1.150 558,000 640,100 1.1471 0.369 0.369 0.372 0.363 0.369 1,738,704 0.3681 0.00%
2006-10-24 0 1.150 1.120 1.160 1.100 1.150 232,000 261,820 1.1285 0.369 0.359 0.372 0.353 0.369 722,902 0.3622 3.60%
2006-10-23 0 1.110 1.110 1.140 1.100 1.160 1,350,000 1,512,720 1.1205 0.356 0.356 0.366 0.353 0.372 4,206,541 0.3596 -4.31%
2006-10-20 0 1.160 1.150 1.170 1.140 1.180 444,000 513,380 1.1563 0.372 0.369 0.375 0.366 0.379 1,383,485 0.3711 1.75%
2006-10-19 0 1.140 1.140 1.160 1.120 1.170 240,000 273,000 1.1375 0.366 0.366 0.372 0.359 0.375 747,829 0.3651 -1.72%
2006-10-18 0 1.160 1.130 1.160 1.140 1.160 558,000 642,080 1.1507 0.372 0.363 0.372 0.366 0.372 1,738,704 0.3693 3.57%
2006-10-17 0 1.120 1.120 1.140 1.060 1.150 694,000 774,980 1.1167 0.359 0.359 0.366 0.340 0.369 2,162,474 0.3584 0.00%
2006-10-16 0 1.120 1.100 1.120 1.030 1.120 646,000 692,960 1.0727 0.359 0.353 0.359 0.331 0.359 2,012,908 0.3443 6.67%
2006-10-13 0 1.050 1.030 1.060 1.020 1.050 160,000 164,900 1.0306 0.337 0.331 0.340 0.327 0.337 498,553 0.3308 1.94%
2006-10-12 0 1.030 1.020 1.040 1.020 1.030 648,000 665,940 1.0277 0.331 0.327 0.334 0.327 0.331 2,019,140 0.3298 0.98%
2006-10-11 0 1.020 1.020 1.040 1.010 1.030 2,834,000 2,892,120 1.0205 0.327 0.327 0.334 0.324 0.331 8,830,620 0.3275 0.00%
2006-10-10 0 1.020 1.010 1.020 1.020 1.020 1,900,000 1,938,000 1.0200 0.327 0.324 0.327 0.327 0.327 5,920,317 0.3273 0.00%
2006-10-09 0 1.020 1.010 1.020 1.020 1.030 1,844,000 1,881,980 1.0206 0.327 0.324 0.327 0.327 0.331 5,745,823 0.3275 0.00%
2006-10-06 0 1.020 1.020 1.040 0.990 1.050 2,582,000 2,644,720 1.0243 0.327 0.327 0.334 0.318 0.337 8,045,399 0.3287 3.03%
2006-10-05 0 0.990 0.990 1.040 0.990 1.020 2,850,000 2,893,060 1.0151 0.318 0.318 0.334 0.318 0.327 8,880,475 0.3258 0.00%
2006-10-04 0 0.990 0.990 1.040 0.990 1.000 254,000 252,660 0.9947 0.318 0.318 0.334 0.318 0.321 791,453 0.3192 -1.00%
2006-10-03 0 1.000 0.990 1.000 1.000 1.000 108,000 108,000 1.0000 0.321 0.318 0.321 0.321 0.321 336,523 0.3209 0.00%
2006-09-29 0 1.000 1.000 1.020 1.000 1.000 250,000 250,000 1.0000 0.321 0.321 0.327 0.321 0.321 778,989 0.3209 -2.91%
2006-09-28 0 1.030 1.030 1.050 1.030 1.030 180,000 185,400 1.0300 0.331 0.331 0.337 0.331 0.331 560,872 0.3306 3.00%
2006-09-27 0 1.000 1.000 1.030 - - 0 0 - 0.321 0.321 0.331 - - 0 - 0.00%
2006-09-26 0 1.000 0.980 1.060 0.980 1.050 590,000 600,700 1.0181 0.321 0.315 0.340 0.315 0.337 1,838,414 0.3267 -1.96%
2006-09-25 0 1.020 1.010 1.030 1.020 1.100 430,000 448,300 1.0426 0.327 0.324 0.331 0.327 0.353 1,339,861 0.3346 -1.92%
2006-09-22 0 1.040 1.030 1.050 1.040 1.050 850,000 891,700 1.0491 0.334 0.331 0.337 0.334 0.337 2,648,563 0.3367 -0.95%
2006-09-21 0 1.050 1.050 1.060 1.030 1.060 1,406,000 1,474,800 1.0489 0.337 0.337 0.340 0.331 0.340 4,381,034 0.3366 -0.94%
2006-09-20 0 1.060 1.050 1.070 1.040 1.070 226,000 238,580 1.0557 0.340 0.337 0.343 0.334 0.343 704,206 0.3388 -0.93%
2006-09-19 0 1.070 1.060 1.090 1.050 1.110 2,056,000 2,223,800 1.0816 0.343 0.340 0.350 0.337 0.356 6,406,406 0.3471 2.88%
2006-09-18 0 1.040 1.040 1.050 1.020 1.040 190,000 196,440 1.0339 0.334 0.334 0.337 0.327 0.334 592,032 0.3318 2.97%
2006-09-15 0 1.010 1.010 1.030 1.010 1.020 102,000 103,720 1.0169 0.324 0.324 0.331 0.324 0.327 317,828 0.3263 1.00%
2006-09-14 0 1.000 1.000 1.010 0.990 0.990 70,000 69,300 0.9900 0.321 0.321 0.324 0.318 0.318 218,117 0.3177 2.04%
2006-09-13 0 0.980 0.970 0.990 0.980 0.980 100,000 98,000 0.9800 0.315 0.311 0.318 0.315 0.315 311,596 0.3145 0.00%
2006-09-12 0 0.980 0.970 1.030 0.970 0.980 204,000 198,860 0.9748 0.315 0.311 0.331 0.311 0.315 635,655 0.3128 0.00%
2006-09-11 0 0.980 0.970 0.980 0.970 0.980 438,000 428,260 0.9778 0.315 0.311 0.315 0.311 0.315 1,364,789 0.3138 0.00%
2006-09-08 0 0.980 0.970 0.980 0.970 0.980 168,000 163,140 0.9711 0.315 0.311 0.315 0.311 0.315 523,481 0.3116 1.55%
2006-09-07 0 0.990 0.980 1.000 0.990 1.000 484,000 479,200 0.9901 0.310 0.307 0.313 0.310 0.313 1,547,193 0.3097 -1.98%
2006-09-06 0 1.010 1.000 1.010 0.990 1.010 1,122,000 1,121,560 0.9996 0.316 0.313 0.316 0.310 0.316 3,586,675 0.3127 2.02%
2006-09-05 0 0.990 0.990 1.030 0.960 1.050 728,000 715,320 0.9826 0.310 0.310 0.322 0.300 0.328 2,327,183 0.3074 2.06%
2006-09-04 0 0.970 0.960 0.970 0.950 0.970 330,000 318,900 0.9664 0.303 0.300 0.303 0.297 0.303 1,054,905 0.3023 3.19%
2006-09-01 0 0.940 0.930 0.940 0.940 0.940 170,000 159,800 0.9400 0.294 0.291 0.294 0.294 0.294 543,436 0.2941 0.00%
2006-08-31 0 0.940 0.930 0.940 0.930 0.940 218,000 203,400 0.9330 0.294 0.291 0.294 0.291 0.294 696,876 0.2919 3.30%
2006-08-30 0 0.910 0.910 0.970 0.910 0.960 1,292,000 1,204,240 0.9321 0.285 0.285 0.303 0.285 0.300 4,130,111 0.2916 -3.19%
2006-08-29 0 0.940 0.930 0.960 0.920 0.940 100,000 93,000 0.9300 0.294 0.291 0.300 0.288 0.294 319,668 0.2909 1.08%
2006-08-28 0 0.930 0.910 0.930 0.900 0.930 312,000 287,300 0.9208 0.291 0.285 0.291 0.282 0.291 997,364 0.2881 2.20%
2006-08-25 0 0.910 0.880 0.940 0.910 0.910 80,000 72,800 0.9100 0.285 0.275 0.294 0.285 0.285 255,734 0.2847 -5.21%
2006-08-24 0 0.960 0.910 0.960 0.980 0.980 10,000 9,700 0.9700 0.300 0.285 0.300 0.307 0.307 31,967 0.3034 4.35%
2006-08-23 0 0.920 0.920 0.930 0.920 0.920 10,000 9,200 0.9200 0.288 0.288 0.291 0.288 0.288 31,967 0.2878 0.00%
2006-08-22 0 0.920 0.910 0.930 0.910 0.920 310,000 283,700 0.9152 0.288 0.285 0.291 0.285 0.288 990,971 0.2863 2.22%
2006-08-21 0 0.900 0.900 0.910 0.900 0.900 96,000 86,400 0.9000 0.282 0.282 0.285 0.282 0.282 306,881 0.2815 0.00%
2006-08-18 0 0.900 0.890 0.910 0.900 0.900 110,000 99,000 0.9000 0.282 0.278 0.285 0.282 0.282 351,635 0.2815 0.00%
2006-08-17 0 0.900 0.900 0.910 0.900 0.910 60,000 54,300 0.9050 0.282 0.282 0.285 0.282 0.285 191,801 0.2831 -1.10%
2006-08-16 0 0.910 0.880 0.910 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2006-08-15 0 0.910 0.900 0.920 0.900 0.910 262,000 238,300 0.9095 0.285 0.282 0.288 0.282 0.285 837,530 0.2845 0.00%
2006-08-14 0 0.910 0.890 0.910 0.910 0.910 60,000 54,600 0.9100 0.285 0.278 0.285 0.285 0.285 191,801 0.2847 1.11%
2006-08-11 0 0.900 0.890 0.910 0.900 0.900 60,000 54,000 0.9000 0.282 0.278 0.285 0.282 0.282 191,801 0.2815 -1.10%
2006-08-10 0 0.910 0.880 0.910 0.910 0.910 50,000 45,500 0.9100 0.285 0.275 0.285 0.285 0.285 159,834 0.2847 0.00%
2006-08-09 0 0.910 0.890 0.920 0.850 0.910 364,000 329,020 0.9039 0.285 0.278 0.288 0.266 0.285 1,163,592 0.2828 1.11%
2006-08-08 0 0.900 0.880 0.910 0.880 0.900 72,000 64,760 0.8994 0.282 0.275 0.285 0.275 0.282 230,161 0.2814 0.00%
2006-08-07 0 0.900 0.850 0.910 0.900 0.900 300,000 270,000 0.9000 0.282 0.266 0.285 0.282 0.282 959,004 0.2815 0.00%
2006-08-04 0 0.900 0.870 0.900 - - 0 0 - 0.282 0.272 0.282 - - 0 - 0.00%
2006-08-03 0 0.900 0.800 0.910 0.900 0.900 252,000 226,800 0.9000 0.282 0.250 0.285 0.282 0.282 805,563 0.2815 0.00%
2006-08-02 0 0.900 0.880 0.910 - - 0 0 - 0.282 0.275 0.285 - - 0 - 0.00%
2006-08-01 0 0.900 0.880 0.910 - - 0 0 - 0.282 0.275 0.285 - - 0 - 0.00%
2006-07-31 0 0.900 0.880 0.910 0.900 0.920 210,000 189,600 0.9029 0.282 0.275 0.285 0.282 0.288 671,303 0.2824 0.00%
2006-07-28 0 0.900 0.890 0.910 0.900 0.900 30,000 27,000 0.9000 0.282 0.278 0.285 0.282 0.282 95,900 0.2815 0.00%
2006-07-27 0 0.900 0.900 0.920 - - 0 0 - 0.282 0.282 0.288 - - 0 - 0.00%
2006-07-26 0 0.900 0.880 0.910 0.900 0.900 230,000 207,000 0.9000 0.282 0.275 0.285 0.282 0.282 735,237 0.2815 1.12%
2006-07-25 0 0.890 0.880 0.900 0.890 0.890 240,000 213,600 0.8900 0.278 0.275 0.282 0.278 0.278 767,203 0.2784 1.14%
2006-07-24 0 0.880 0.870 0.890 0.880 0.880 250,000 220,000 0.8800 0.275 0.272 0.278 0.275 0.275 799,170 0.2753 0.00%
2006-07-21 0 0.880 0.880 0.890 0.860 0.880 330,000 288,700 0.8748 0.275 0.275 0.278 0.269 0.275 1,054,905 0.2737 -2.22%
2006-07-20 0 0.900 0.890 0.900 0.900 0.900 200,000 180,000 0.9000 0.282 0.278 0.282 0.282 0.282 639,336 0.2815 0.00%
2006-07-19 0 0.900 0.890 0.910 0.890 0.900 184,000 165,300 0.8984 0.282 0.278 0.285 0.278 0.282 588,189 0.2810 0.00%
2006-07-18 0 0.900 0.880 0.900 0.890 0.900 236,000 212,240 0.8993 0.282 0.275 0.282 0.278 0.282 754,417 0.2813 1.12%
2006-07-17 0 0.890 0.880 0.900 0.890 0.890 200,000 178,000 0.8900 0.278 0.275 0.282 0.278 0.278 639,336 0.2784 0.00%
2006-07-14 0 0.890 0.890 0.900 0.890 0.890 250,000 222,500 0.8900 0.278 0.278 0.282 0.278 0.278 799,170 0.2784 -1.11%
2006-07-13 0 0.900 0.890 0.900 0.900 0.900 230,000 207,000 0.9000 0.282 0.278 0.282 0.282 0.282 735,237 0.2815 -1.10%
2006-07-12 0 0.910 0.900 0.920 0.910 0.910 82,000 74,620 0.9100 0.285 0.282 0.288 0.285 0.285 262,128 0.2847 0.00%
2006-07-11 0 0.910 0.880 0.910 0.890 0.910 214,000 191,660 0.8956 0.285 0.275 0.285 0.278 0.285 684,090 0.2802 2.25%
2006-07-10 0 0.890 0.880 0.890 0.890 0.890 50,000 44,500 0.8900 0.278 0.275 0.278 0.278 0.278 159,834 0.2784 -1.11%
2006-07-07 0 0.900 0.890 0.910 0.890 0.910 354,000 319,280 0.9019 0.282 0.278 0.285 0.278 0.285 1,131,625 0.2821 0.00%
2006-07-06 0 0.900 0.890 0.900 0.890 0.900 296,000 265,840 0.8981 0.282 0.278 0.282 0.278 0.282 946,217 0.2810 1.12%
2006-07-05 0 0.890 0.880 0.890 - - 0 0 - 0.278 0.275 0.278 - - 0 - 0.00%
2006-07-04 0 0.890 0.880 0.890 0.880 0.890 256,000 227,280 0.8878 0.278 0.275 0.278 0.275 0.278 818,350 0.2777 1.14%
2006-07-03 0 0.880 0.880 0.900 0.880 0.900 50,000 44,180 0.8836 0.275 0.275 0.282 0.275 0.282 159,834 0.2764 -2.22%
2006-06-30 0 0.900 0.890 0.910 0.900 0.900 490,000 441,000 0.9000 0.282 0.278 0.285 0.282 0.282 1,566,373 0.2815 1.12%
2006-06-29 0 0.890 0.870 0.890 0.880 0.890 152,000 134,780 0.8867 0.278 0.272 0.278 0.275 0.278 485,895 0.2774 1.14%
2006-06-28 0 0.880 0.880 0.890 0.880 0.890 50,000 44,300 0.8860 0.275 0.275 0.278 0.275 0.278 159,834 0.2772 -1.12%
2006-06-27 0 0.890 0.880 0.910 0.890 0.890 240,000 213,600 0.8900 0.278 0.275 0.285 0.278 0.278 767,203 0.2784 0.00%
2006-06-26 0 0.890 0.870 0.890 0.880 0.920 160,000 141,600 0.8850 0.278 0.272 0.278 0.275 0.288 511,469 0.2768 1.14%
2006-06-23 0 0.880 0.880 0.890 0.880 0.890 60,000 53,100 0.8850 0.275 0.275 0.278 0.275 0.278 191,801 0.2768 -2.22%
2006-06-22 0 0.900 0.870 0.900 0.890 0.900 150,000 134,500 0.8967 0.282 0.272 0.282 0.278 0.282 479,502 0.2805 2.27%
2006-06-21 0 0.880 0.870 0.890 0.880 0.880 30,000 26,400 0.8800 0.275 0.272 0.278 0.275 0.275 95,900 0.2753 0.00%
2006-06-20 0 0.880 0.860 0.900 0.880 0.890 120,000 106,280 0.8857 0.275 0.269 0.282 0.275 0.278 383,602 0.2771 -4.35%
2006-06-19 0 0.920 0.910 0.920 0.920 0.930 242,000 222,860 0.9209 0.288 0.285 0.288 0.288 0.291 773,597 0.2881 1.10%
2006-06-16 0 0.910 0.910 0.920 0.900 0.910 470,000 424,400 0.9030 0.285 0.285 0.288 0.282 0.285 1,502,440 0.2825 3.41%
2006-06-15 0 0.880 0.860 0.890 0.880 0.900 604,000 539,100 0.8925 0.275 0.269 0.278 0.275 0.282 1,930,795 0.2792 0.00%
2006-06-14 0 0.880 0.870 0.880 0.880 0.880 122,000 107,360 0.8800 0.275 0.272 0.275 0.275 0.275 389,995 0.2753 0.00%
2006-06-13 0 0.880 0.860 0.900 0.880 0.920 422,000 378,240 0.8963 0.275 0.269 0.282 0.275 0.288 1,348,999 0.2804 -3.30%
2006-06-12 0 0.910 0.890 0.920 0.900 0.920 112,000 102,020 0.9109 0.285 0.278 0.288 0.282 0.288 358,028 0.2849 -2.15%
2006-06-09 0 0.930 0.930 0.940 0.920 0.940 400,000 371,780 0.9295 0.291 0.291 0.294 0.288 0.294 1,278,672 0.2908 -1.06%
2006-06-08 0 0.940 0.930 0.950 0.920 0.970 530,000 500,780 0.9449 0.294 0.291 0.297 0.288 0.303 1,694,241 0.2956 -4.08%
2006-06-07 0 0.980 0.970 0.990 0.980 0.990 378,000 371,520 0.9829 0.307 0.303 0.310 0.307 0.310 1,208,345 0.3075 -1.01%
2006-06-06 0 0.990 0.980 0.990 0.990 0.990 20,000 19,800 0.9900 0.310 0.307 0.310 0.310 0.310 63,934 0.3097 -1.00%
2006-06-05 0 1.000 0.990 1.000 1.000 1.000 50,000 50,000 1.0000 0.313 0.310 0.313 0.313 0.313 159,834 0.3128 1.01%
2006-06-02 0 0.990 0.980 1.010 0.990 1.000 32,000 31,740 0.9919 0.310 0.307 0.316 0.310 0.313 102,294 0.3103 -1.98%
2006-06-01 0 1.010 0.990 1.010 1.010 1.020 140,000 142,700 1.0193 0.316 0.310 0.316 0.316 0.319 447,535 0.3189 1.00%
2006-05-30 0 1.000 0.990 1.000 0.990 1.000 128,000 127,580 0.9967 0.313 0.310 0.313 0.310 0.313 409,175 0.3118 0.00%
2006-05-29 0 1.000 0.990 1.010 1.000 1.020 190,000 193,100 1.0163 0.313 0.310 0.316 0.313 0.319 607,369 0.3179 2.04%
2006-05-26 0 0.980 0.980 1.010 0.980 1.020 542,000 545,840 1.0071 0.307 0.307 0.316 0.307 0.319 1,732,601 0.3150 0.31%
2006-05-25 0 1.000 1.000 1.020 1.000 1.030 406,000 414,560 1.0211 0.306 0.306 0.312 0.306 0.315 1,328,406 0.3121 -1.96%
2006-05-24 0 1.020 1.020 1.030 1.020 1.020 36,000 36,720 1.0200 0.312 0.312 0.315 0.312 0.312 117,790 0.3117 0.00%
2006-05-23 0 1.020 1.010 1.030 1.010 1.020 72,000 72,920 1.0128 0.312 0.309 0.315 0.309 0.312 235,579 0.3095 0.00%
2006-05-22 0 1.020 1.010 1.070 - - 0 0 - 0.312 0.309 0.327 - - 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 0.312 0.309 0.321 0.312 0.312 10,601,069 0.3117 0.00%
2006-05-18 0 1.020 1.010 1.030 1.020 1.040 402,000 413,040 1.0275 0.312 0.309 0.315 0.312 0.318 1,315,318 0.3140 -1.92%
2006-05-17 0 1.040 1.020 1.040 1.020 1.050 982,000 1,016,560 1.0352 0.318 0.312 0.318 0.312 0.321 3,213,040 0.3164 0.97%
2006-05-16 0 1.030 1.020 1.040 1.020 1.030 692,000 707,440 1.0223 0.315 0.312 0.318 0.312 0.315 2,264,179 0.3124 0.00%
2006-05-15 0 1.030 1.010 1.030 1.010 1.030 260,000 266,100 1.0235 0.315 0.309 0.315 0.309 0.315 850,703 0.3128 0.98%
2006-05-12 0 1.020 1.010 1.020 1.000 1.030 660,000 670,900 1.0165 0.312 0.309 0.312 0.306 0.315 2,159,477 0.3107 -2.86%
2006-05-11 0 1.050 1.050 1.070 1.040 1.050 150,000 156,700 1.0447 0.321 0.321 0.327 0.318 0.321 490,790 0.3193 0.96%
2006-05-10 0 1.040 1.040 1.050 1.040 1.050 142,030 148,912 1.0485 0.318 0.318 0.321 0.318 0.321 464,713 0.3204 -0.95%
2006-05-09 0 1.050 1.030 1.070 1.050 1.070 630,000 663,800 1.0537 0.321 0.315 0.327 0.321 0.327 2,061,319 0.3220 -3.67%
2006-05-08 0 1.090 1.060 1.090 1.090 1.090 20,000 21,800 1.0900 0.333 0.324 0.333 0.333 0.333 65,439 0.3331 -0.91%
2006-05-04 0 1.100 1.070 1.110 1.050 1.100 482,000 518,540 1.0758 0.336 0.327 0.339 0.321 0.336 1,577,073 0.3288 5.77%
2006-05-03 0 1.040 1.030 1.050 1.030 1.040 38,000 39,440 1.0379 0.318 0.315 0.321 0.315 0.318 124,334 0.3172 0.97%
2006-05-02 0 1.030 1.030 1.040 1.030 1.030 30,000 30,900 1.0300 0.315 0.315 0.318 0.315 0.315 98,158 0.3148 0.00%
2006-04-28 0 1.030 1.030 1.050 1.030 1.030 70,000 72,100 1.0300 0.315 0.315 0.321 0.315 0.315 229,035 0.3148 -1.90%
2006-04-27 0 1.050 1.030 1.050 1.040 1.050 90,000 93,620 1.0402 0.321 0.315 0.321 0.318 0.321 294,474 0.3179 2.94%
2006-04-26 0 1.020 1.020 1.040 1.020 1.020 314,000 320,280 1.0200 0.312 0.312 0.318 0.312 0.312 1,027,388 0.3117 0.99%
2006-04-25 0 1.010 1.010 1.040 1.000 1.040 156,000 158,640 1.0169 0.309 0.309 0.318 0.306 0.318 510,422 0.3108 -1.94%
2006-04-24 0 1.030 1.020 1.050 1.020 1.030 82,000 84,160 1.0263 0.315 0.312 0.321 0.312 0.315 268,299 0.3137 -0.96%
2006-04-21 0 1.040 1.030 1.050 1.040 1.040 14,000 14,560 1.0400 0.318 0.315 0.321 0.318 0.318 45,807 0.3179 -0.95%
2006-04-20 0 1.050 1.020 1.050 1.020 1.050 180,000 185,400 1.0300 0.321 0.312 0.321 0.312 0.321 588,948 0.3148 1.94%
2006-04-19 0 1.030 1.030 1.050 1.020 1.020 60,000 61,200 1.0200 0.315 0.315 0.321 0.312 0.312 196,316 0.3117 -1.90%
2006-04-18 0 1.050 1.030 1.050 1.020 1.110 100,000 105,400 1.0540 0.321 0.315 0.321 0.312 0.339 327,193 0.3221 2.94%
2006-04-13 0 1.020 1.010 1.040 1.000 1.020 324,000 330,280 1.0194 0.312 0.309 0.318 0.306 0.312 1,060,107 0.3116 0.00%
2006-04-12 0 1.020 1.010 1.030 0.900 1.040 902,000 915,620 1.0151 0.312 0.309 0.315 0.275 0.318 2,951,285 0.3102 -1.92%
2006-04-11 0 1.040 1.040 1.050 1.040 1.060 372,000 391,820 1.0533 0.318 0.318 0.321 0.318 0.324 1,217,160 0.3219 -1.89%
2006-04-10 0 1.060 1.060 1.080 1.050 1.100 360,000 390,960 1.0860 0.324 0.324 0.330 0.321 0.336 1,177,897 0.3319 -3.64%
2006-04-07 0 1.100 1.100 1.110 1.100 1.110 270,000 297,300 1.1011 0.336 0.336 0.339 0.336 0.339 883,422 0.3365 -0.90%
2006-04-06 0 1.110 1.100 1.140 1.100 1.120 3,674,000 4,074,900 1.1091 0.339 0.336 0.348 0.336 0.342 12,021,089 0.3390 0.91%
2006-04-04 0 1.100 1.080 1.100 1.060 1.110 52,000 56,720 1.0908 0.336 0.330 0.336 0.324 0.339 170,141 0.3334 -2.65%
2006-04-03 0 1.130 1.110 1.130 1.060 1.140 138,000 152,220 1.1030 0.345 0.339 0.345 0.324 0.348 451,527 0.3371 5.61%
2006-03-31 0 1.070 1.070 1.080 1.060 1.080 200,000 213,260 1.0663 0.327 0.327 0.330 0.324 0.330 654,387 0.3259 1.90%
2006-03-30 0 1.050 1.050 1.090 1.050 1.090 206,000 218,740 1.0618 0.321 0.321 0.333 0.321 0.333 674,019 0.3245 -0.94%
2006-03-29 0 1.060 1.050 1.060 1.060 1.060 54,000 57,240 1.0600 0.324 0.321 0.324 0.324 0.324 176,684 0.3240 -0.93%
2006-03-28 0 1.070 1.050 1.070 - - 0 0 - 0.327 0.321 0.327 - - 0 - 0.00%
2006-03-27 0 1.070 1.050 1.070 1.060 1.070 180,000 192,300 1.0683 0.327 0.321 0.327 0.324 0.327 588,948 0.3265 0.94%
2006-03-24 0 1.060 1.050 1.080 1.060 1.070 146,000 155,760 1.0668 0.324 0.321 0.330 0.324 0.327 477,703 0.3261 -0.93%
2006-03-23 0 1.070 1.060 1.090 1.060 1.070 118,000 125,240 1.0614 0.327 0.324 0.333 0.324 0.327 386,088 0.3244 0.94%
2006-03-22 0 1.060 1.060 1.120 1.060 1.070 44,000 47,040 1.0691 0.324 0.324 0.342 0.324 0.327 143,965 0.3267 0.00%
2006-03-21 0 1.060 1.060 1.090 1.060 1.070 1,520,000 1,623,260 1.0679 0.324 0.324 0.333 0.324 0.327 4,973,341 0.3264 0.00%
2006-03-20 0 1.060 1.050 1.060 1.060 1.060 160,000 169,600 1.0600 0.324 0.321 0.324 0.324 0.324 523,510 0.3240 0.00%
2006-03-17 0 1.060 1.050 1.060 1.060 1.060 520,000 551,200 1.0600 0.324 0.321 0.324 0.324 0.324 1,701,406 0.3240 0.00%
2006-03-16 0 1.060 1.050 1.070 1.060 1.060 1,600,000 1,696,000 1.0600 0.324 0.321 0.327 0.324 0.324 5,235,096 0.3240 0.00%
2006-03-15 0 1.060 1.050 1.070 1.060 1.060 200,000 212,000 1.0600 0.324 0.321 0.327 0.324 0.324 654,387 0.3240 0.00%
2006-03-14 0 1.060 1.060 1.070 1.050 1.070 740,000 787,000 1.0635 0.324 0.324 0.327 0.321 0.327 2,421,232 0.3250 -1.85%
2006-03-13 0 1.080 1.080 1.100 1.080 1.090 90,000 97,800 1.0867 0.330 0.330 0.336 0.330 0.333 294,474 0.3321 -1.82%
2006-03-10 0 1.100 1.070 1.110 1.100 1.100 200,000 220,000 1.1000 0.336 0.327 0.339 0.336 0.336 654,387 0.3362 0.00%
2006-03-09 0 1.100 1.070 1.120 1.100 1.110 70,000 77,400 1.1057 0.336 0.327 0.342 0.336 0.339 229,035 0.3379 -0.90%
2006-03-08 0 1.110 1.080 1.120 1.100 1.120 480,000 531,600 1.1075 0.339 0.330 0.342 0.336 0.342 1,570,529 0.3385 0.00%
2006-03-07 0 1.110 1.110 1.120 1.110 1.110 20,000 22,200 1.1100 0.339 0.339 0.342 0.339 0.339 65,439 0.3392 -0.89%
2006-03-06 0 1.120 1.100 1.120 1.100 1.120 470,000 520,200 1.1068 0.342 0.336 0.342 0.336 0.342 1,537,809 0.3383 0.00%
2006-03-03 0 1.120 1.110 1.120 1.120 1.130 74,000 82,980 1.1214 0.342 0.339 0.342 0.342 0.345 242,123 0.3427 0.00%
2006-03-02 0 1.120 1.110 1.120 1.110 1.120 58,000 64,760 1.1166 0.342 0.339 0.342 0.339 0.342 189,772 0.3413 0.00%
2006-03-01 0 1.120 1.110 1.120 1.110 1.120 152,000 170,120 1.1192 0.342 0.339 0.342 0.339 0.342 497,334 0.3421 -0.88%
2006-02-28 0 1.130 1.120 1.130 1.130 1.130 30,000 33,900 1.1300 0.345 0.342 0.345 0.345 0.345 98,158 0.3454 -0.88%
2006-02-27 0 1.140 1.100 1.140 1.130 1.140 540,000 611,100 1.1317 0.348 0.336 0.348 0.345 0.348 1,766,845 0.3459 0.88%
2006-02-24 0 1.130 1.130 1.140 1.130 1.130 18,000 20,340 1.1300 0.345 0.345 0.348 0.345 0.345 58,895 0.3454 0.00%
2006-02-23 0 1.130 1.130 1.140 1.130 1.130 320,000 361,600 1.1300 0.345 0.345 0.348 0.345 0.345 1,047,019 0.3454 -1.74%
2006-02-22 0 1.150 1.120 1.150 1.130 1.180 1,400,000 1,586,920 1.1335 0.351 0.342 0.351 0.345 0.361 4,580,709 0.3464 1.77%
2006-02-21 0 1.130 1.120 1.130 1.120 1.130 168,000 189,540 1.1282 0.345 0.342 0.345 0.342 0.345 549,685 0.3448 0.00%
2006-02-20 0 1.130 1.110 1.130 1.130 1.130 350,000 395,500 1.1300 0.345 0.339 0.345 0.345 0.345 1,145,177 0.3454 0.00%
2006-02-17 0 1.130 1.110 1.130 1.120 1.130 248,000 279,440 1.1268 0.345 0.339 0.345 0.342 0.345 811,440 0.3444 0.00%
2006-02-16 0 1.130 1.130 1.140 1.100 1.130 270,000 304,500 1.1278 0.345 0.345 0.348 0.336 0.345 883,422 0.3447 0.00%
2006-02-15 0 1.130 1.120 1.130 1.130 1.130 268,000 302,840 1.1300 0.345 0.342 0.345 0.345 0.345 876,879 0.3454 0.89%
2006-02-14 0 1.120 1.120 1.140 1.110 1.130 510,000 570,160 1.1180 0.342 0.342 0.348 0.339 0.345 1,668,687 0.3417 -2.61%
2006-02-13 0 1.150 1.140 1.160 1.150 1.160 286,000 329,600 1.1524 0.351 0.348 0.355 0.351 0.355 935,773 0.3522 -0.86%
2006-02-10 0 1.160 1.140 1.160 1.150 1.160 702,000 812,320 1.1572 0.355 0.348 0.355 0.351 0.355 2,296,898 0.3537 0.87%
2006-02-09 0 1.150 1.130 1.150 1.150 1.160 750,000 867,700 1.1569 0.351 0.345 0.351 0.351 0.355 2,453,951 0.3536 -0.86%
2006-02-08 0 1.160 1.150 1.160 1.140 1.180 1,510,000 1,758,180 1.1644 0.355 0.351 0.355 0.348 0.361 4,940,622 0.3559 -1.69%
2006-02-07 0 1.180 1.160 1.190 1.160 1.180 506,000 595,240 1.1764 0.361 0.355 0.364 0.355 0.361 1,655,599 0.3595 1.72%
2006-02-06 0 1.160 1.160 1.180 1.130 1.160 168,000 194,700 1.1589 0.355 0.355 0.361 0.345 0.355 549,685 0.3542 0.87%
2006-02-03 0 1.150 1.120 1.150 1.110 1.150 240,000 273,160 1.1382 0.351 0.342 0.351 0.339 0.351 785,264 0.3479 3.60%
2006-02-02 0 1.110 1.110 1.120 1.100 1.120 1,178,000 1,298,780 1.1025 0.339 0.339 0.342 0.336 0.342 3,854,339 0.3370 0.91%
2006-02-01 0 1.100 1.080 1.120 1.100 1.130 338,000 377,320 1.1163 0.336 0.330 0.342 0.336 0.345 1,105,914 0.3412 1.85%
2006-01-27 0 1.080 1.080 1.110 1.080 1.100 1,592,000 1,739,120 1.0924 0.330 0.330 0.339 0.330 0.336 5,208,920 0.3339 0.00%
2006-01-26 0 1.080 1.070 1.100 1.080 1.100 1,146,000 1,238,080 1.0803 0.330 0.327 0.336 0.330 0.336 3,749,637 0.3302 0.00%
2006-01-25 0 1.080 1.070 1.100 1.080 1.090 554,000 598,380 1.0801 0.330 0.327 0.336 0.330 0.333 1,812,652 0.3301 0.00%
2006-01-24 0 1.080 1.080 1.140 - - 0 0 - 0.330 0.330 0.348 - - 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 0.330 0.330 0.351 0.330 0.333 10,470,192 0.3303 -0.92%
2006-01-20 0 1.090 1.090 1.100 1.090 1.100 182,000 199,900 1.0984 0.333 0.333 0.336 0.333 0.336 595,492 0.3357 -0.91%
2006-01-19 0 1.100 1.090 1.150 1.100 1.110 420,000 462,120 1.1003 0.336 0.333 0.351 0.336 0.339 1,374,213 0.3363 0.00%
2006-01-18 0 1.100 1.090 1.100 1.090 1.100 500,000 548,280 1.0966 0.336 0.333 0.336 0.333 0.336 1,635,967 0.3351 0.00%
2006-01-17 0 1.100 1.090 1.100 1.080 1.100 888,000 975,740 1.0988 0.336 0.333 0.336 0.330 0.336 2,905,478 0.3358 1.85%
2006-01-16 0 1.080 1.080 1.090 1.080 1.090 202,000 219,660 1.0874 0.330 0.330 0.333 0.330 0.333 660,931 0.3323 0.93%
2006-01-13 0 1.070 1.070 1.080 1.070 1.090 156,000 167,000 1.0705 0.327 0.327 0.330 0.327 0.333 510,422 0.3272 0.00%
2006-01-12 0 1.070 1.050 1.070 1.050 1.070 308,000 326,360 1.0596 0.327 0.321 0.327 0.321 0.327 1,007,756 0.3238 1.90%
2006-01-11 0 1.050 1.040 1.060 1.050 1.050 150,000 157,500 1.0500 0.321 0.318 0.324 0.321 0.321 490,790 0.3209 0.00%
2006-01-10 0 1.050 1.050 1.060 1.030 1.050 362,000 378,340 1.0451 0.321 0.321 0.324 0.315 0.321 1,184,440 0.3194 -0.94%
2006-01-09 0 1.060 1.040 1.060 1.040 1.070 254,000 267,300 1.0524 0.324 0.318 0.324 0.318 0.327 831,071 0.3216 0.95%
2006-01-06 0 1.050 1.040 1.050 1.040 1.050 376,000 393,060 1.0454 0.321 0.318 0.321 0.318 0.321 1,230,248 0.3195 1.94%
2006-01-05 0 1.030 1.030 1.040 1.030 1.040 188,000 193,660 1.0301 0.315 0.315 0.318 0.315 0.318 615,124 0.3148 0.00%
2006-01-04 0 1.030 1.030 1.040 1.030 1.030 40,000 41,200 1.0300 0.315 0.315 0.318 0.315 0.315 130,877 0.3148 0.00%
2006-01-03 0 1.030 1.010 1.040 1.000 1.030 330,000 333,000 1.0091 0.315 0.309 0.318 0.306 0.315 1,079,739 0.3084 0.98%
2005-12-30 0 1.020 1.010 1.020 1.010 1.020 130,000 132,100 1.0162 0.312 0.309 0.312 0.309 0.312 425,352 0.3106 0.00%
2005-12-29 0 1.020 1.010 1.030 1.010 1.020 70,000 71,200 1.0171 0.312 0.309 0.315 0.309 0.312 229,035 0.3109 0.99%
2005-12-28 0 1.010 1.010 1.030 1.010 1.020 64,000 65,160 1.0181 0.309 0.309 0.315 0.309 0.312 209,404 0.3112 -0.98%
2005-12-23 0 1.020 1.010 1.020 1.020 1.020 1,676,000 1,709,520 1.0200 0.312 0.309 0.312 0.312 0.312 5,483,763 0.3117 0.00%
2005-12-22 0 1.020 1.010 1.020 1.020 1.030 602,000 614,260 1.0204 0.312 0.309 0.312 0.312 0.315 1,969,705 0.3119 0.00%
2005-12-21 0 1.020 1.010 1.030 1.020 1.020 200,000 204,000 1.0200 0.312 0.309 0.315 0.312 0.312 654,387 0.3117 0.00%
2005-12-20 0 1.020 1.010 1.020 1.020 1.020 168,000 171,360 1.0200 0.312 0.309 0.312 0.312 0.312 549,685 0.3117 0.99%
2005-12-19 0 1.010 1.000 1.010 1.010 1.010 2,516,000 2,541,160 1.0100 0.309 0.306 0.309 0.309 0.309 8,232,188 0.3087 0.00%
2005-12-16 0 1.010 1.000 1.010 1.000 1.010 450,000 452,300 1.0051 0.309 0.306 0.309 0.306 0.309 1,472,371 0.3072 0.00%
2005-12-15 0 1.010 1.000 1.010 1.000 1.010 610,000 616,020 1.0099 0.309 0.306 0.309 0.306 0.309 1,995,880 0.3086 1.00%
2005-12-14 0 1.000 0.990 1.010 1.000 1.010 280,000 282,000 1.0071 0.306 0.303 0.309 0.306 0.309 916,142 0.3078 0.00%
2005-12-13 0 1.000 0.990 1.000 1.000 1.000 850,000 850,000 1.0000 0.306 0.303 0.306 0.306 0.306 2,781,145 0.3056 0.00%
2005-12-12 0 1.000 0.980 1.020 1.000 1.020 782,000 784,200 1.0028 0.306 0.300 0.312 0.306 0.312 2,558,653 0.3065 0.00%
2005-12-09 0 1.000 1.000 1.030 1.000 1.000 30,000 30,000 1.0000 0.306 0.306 0.315 0.306 0.306 98,158 0.3056 0.00%
2005-12-08 0 1.000 1.000 1.020 1.000 1.000 70,000 70,000 1.0000 0.306 0.306 0.312 0.306 0.306 229,035 0.3056 0.00%
2005-12-07 0 1.000 1.000 1.040 1.000 1.000 62,000 62,000 1.0000 0.306 0.306 0.318 0.306 0.306 202,860 0.3056 0.00%
2005-12-06 0 1.000 1.000 1.010 1.000 1.010 22,000 22,180 1.0082 0.306 0.306 0.309 0.306 0.309 71,983 0.3081 -0.99%
2005-12-05 0 1.010 1.010 1.050 1.000 1.020 262,000 265,460 1.0132 0.309 0.309 0.321 0.306 0.312 857,247 0.3097 -0.98%
2005-12-02 0 1.020 1.020 1.040 1.020 1.040 32,000 32,860 1.0269 0.312 0.312 0.318 0.312 0.318 104,702 0.3138 -1.92%
2005-12-01 0 1.040 1.030 1.040 1.020 1.040 30,000 31,000 1.0333 0.318 0.315 0.318 0.312 0.318 98,158 0.3158 1.96%
2005-11-30 0 1.020 1.020 1.030 1.020 1.020 158,000 161,160 1.0200 0.312 0.312 0.315 0.312 0.312 516,966 0.3117 -0.97%
2005-11-29 0 1.030 1.020 1.030 1.020 1.030 88,000 90,240 1.0255 0.315 0.312 0.315 0.312 0.315 287,930 0.3134 0.00%
2005-11-28 0 1.030 1.030 1.040 1.030 1.040 118,000 122,540 1.0385 0.315 0.315 0.318 0.315 0.318 386,088 0.3174 0.00%
2005-11-25 0 1.030 1.020 1.030 1.020 1.030 786,000 809,380 1.0297 0.315 0.312 0.315 0.312 0.315 2,571,741 0.3147 0.98%
2005-11-24 0 1.020 1.010 1.020 1.020 1.020 452,000 461,040 1.0200 0.312 0.309 0.312 0.312 0.312 1,478,915 0.3117 0.00%
2005-11-23 0 1.020 1.010 1.020 1.020 1.030 362,000 372,540 1.0291 0.312 0.309 0.312 0.312 0.315 1,184,440 0.3145 0.00%
2005-11-22 0 1.020 1.020 1.030 1.020 1.030 240,000 245,100 1.0213 0.312 0.312 0.315 0.312 0.315 785,264 0.3121 -0.97%
2005-11-21 0 1.030 1.010 1.030 1.030 1.050 386,000 400,120 1.0366 0.315 0.309 0.315 0.315 0.321 1,262,967 0.3168 0.98%
2005-11-18 0 1.050 1.050 1.070 1.050 1.060 346,000 365,860 1.0574 0.312 0.312 0.318 0.312 0.315 1,165,386 0.3139 0.96%
2005-11-17 0 1.040 1.040 1.050 1.040 1.040 224,000 232,960 1.0400 0.309 0.309 0.312 0.309 0.309 754,470 0.3088 0.00%
2005-11-16 0 1.040 1.030 1.050 1.040 1.050 104,000 108,200 1.0404 0.309 0.306 0.312 0.309 0.312 350,290 0.3089 0.00%
2005-11-15 0 1.040 1.040 1.050 1.040 1.040 20,000 20,800 1.0400 0.309 0.309 0.312 0.309 0.309 67,363 0.3088 0.00%
2005-11-14 0 1.040 1.040 1.060 1.040 1.060 312,000 329,780 1.0570 0.309 0.309 0.315 0.309 0.315 1,050,869 0.3138 -1.89%
2005-11-11 0 1.060 1.050 1.060 1.050 1.060 150,000 158,960 1.0597 0.315 0.312 0.315 0.312 0.315 505,225 0.3146 0.00%
2005-11-10 0 1.060 1.050 1.060 1.050 1.060 142,000 149,560 1.0532 0.315 0.312 0.315 0.312 0.315 478,280 0.3127 0.00%
2005-11-09 0 1.060 1.050 1.060 1.050 1.060 364,000 384,800 1.0571 0.315 0.312 0.315 0.312 0.315 1,226,013 0.3139 1.92%
2005-11-08 0 1.040 1.040 1.050 1.020 1.040 584,000 606,360 1.0383 0.309 0.309 0.312 0.303 0.309 1,967,010 0.3083 0.97%
2005-11-07 0 1.030 1.020 1.040 1.020 1.030 86,000 88,480 1.0288 0.306 0.303 0.309 0.303 0.306 289,662 0.3055 -0.96%
2005-11-04 0 1.040 1.040 1.060 1.030 1.030 284,000 292,520 1.0300 0.309 0.309 0.315 0.306 0.306 956,560 0.3058 0.00%
2005-11-03 0 1.040 1.030 1.080 1.040 1.040 194,000 201,760 1.0400 0.309 0.306 0.321 0.309 0.309 653,425 0.3088 0.00%
2005-11-02 0 1.040 1.030 1.040 1.040 1.060 26,000 27,440 1.0554 0.309 0.306 0.309 0.309 0.315 87,572 0.3133 0.97%
2005-11-01 0 1.030 1.020 1.100 1.030 1.060 230,000 238,300 1.0361 0.306 0.303 0.327 0.306 0.315 774,679 0.3076 -0.96%
2005-10-31 0 1.040 1.040 1.050 1.020 1.040 134,000 137,120 1.0233 0.309 0.309 0.312 0.303 0.309 451,335 0.3038 0.97%
2005-10-28 0 1.030 1.030 1.040 1.030 1.040 294,000 305,340 1.0386 0.306 0.306 0.309 0.306 0.309 990,241 0.3083 -1.90%
2005-10-27 0 1.050 1.040 1.060 1.050 1.050 100,000 105,000 1.0500 0.312 0.309 0.315 0.312 0.312 336,817 0.3117 0.00%
2005-10-26 0 1.050 1.050 1.060 1.040 1.050 126,000 131,300 1.0421 0.312 0.312 0.315 0.309 0.312 424,389 0.3094 0.96%
2005-10-25 0 1.040 1.040 1.060 1.040 1.050 356,000 373,400 1.0489 0.309 0.309 0.315 0.309 0.312 1,199,068 0.3114 -1.89%
2005-10-24 0 1.060 1.060 1.100 1.020 1.060 116,000 119,560 1.0307 0.315 0.315 0.327 0.303 0.315 390,708 0.3060 -1.85%
2005-10-21 0 1.080 1.070 1.120 1.070 1.080 82,000 88,440 1.0785 0.321 0.318 0.333 0.318 0.321 276,190 0.3202 -0.92%
2005-10-20 0 1.090 1.050 1.090 1.090 1.090 8,000 8,720 1.0900 0.324 0.312 0.324 0.324 0.324 26,945 0.3236 2.83%
2005-10-19 0 1.060 1.060 1.090 1.050 1.060 240,000 252,640 1.0527 0.315 0.315 0.324 0.312 0.315 808,360 0.3125 0.00%
2005-10-18 0 1.060 1.060 1.100 1.060 1.060 20,000 21,200 1.0600 0.315 0.315 0.327 0.315 0.315 67,363 0.3147 -3.64%
2005-10-17 0 1.100 1.050 1.100 1.100 1.100 30,000 33,000 1.1000 0.327 0.312 0.327 0.327 0.327 101,045 0.3266 4.76%
2005-10-14 0 1.050 1.050 1.070 1.050 1.050 300,000 315,000 1.0500 0.312 0.312 0.318 0.312 0.312 1,010,451 0.3117 -1.87%
2005-10-13 0 1.070 1.050 1.070 1.060 1.100 130,000 140,500 1.0808 0.318 0.312 0.318 0.315 0.327 437,862 0.3209 0.00%
2005-10-12 0 1.070 1.070 1.120 1.070 1.070 4,000 4,280 1.0700 0.318 0.318 0.333 0.318 0.318 13,473 0.3177 -0.93%
2005-10-10 0 1.080 1.060 1.110 - - 0 0 - 0.321 0.315 0.330 - - 0 - 0.00%
2005-10-07 0 1.080 1.040 1.080 1.080 1.110 160,000 174,400 1.0900 0.321 0.309 0.321 0.321 0.330 538,907 0.3236 -0.92%
2005-10-06 0 1.090 1.080 1.090 1.100 1.100 30,000 33,000 1.1000 0.324 0.321 0.324 0.327 0.327 101,045 0.3266 -2.68%
2005-10-05 0 1.120 1.110 1.120 1.110 1.130 146,000 163,720 1.1214 0.333 0.330 0.333 0.330 0.335 491,753 0.3329 0.00%
2005-10-04 0 1.120 1.100 1.120 1.100 1.120 170,000 189,800 1.1165 0.333 0.327 0.333 0.327 0.333 572,589 0.3315 1.82%
2005-10-03 0 1.100 1.100 1.120 1.090 1.090 10,000 10,900 1.0900 0.327 0.327 0.333 0.324 0.324 33,682 0.3236 0.92%
2005-09-30 0 1.090 1.090 1.100 1.090 1.120 76,000 83,400 1.0974 0.324 0.324 0.327 0.324 0.333 255,981 0.3258 -1.80%
2005-09-29 0 1.110 1.100 1.120 1.100 1.110 184,000 202,900 1.1027 0.330 0.327 0.333 0.327 0.330 619,743 0.3274 2.78%
2005-09-28 0 1.080 1.070 1.080 1.070 1.100 28,000 30,340 1.0836 0.321 0.318 0.321 0.318 0.327 94,309 0.3217 0.93%
2005-09-27 0 1.070 1.070 1.090 1.060 1.060 60,000 63,600 1.0600 0.318 0.318 0.324 0.315 0.315 202,090 0.3147 1.90%
2005-09-26 0 1.050 1.040 1.060 1.040 1.050 62,000 64,940 1.0474 0.312 0.309 0.315 0.309 0.312 208,826 0.3110 0.96%
2005-09-23 0 1.040 1.030 1.060 1.040 1.040 20,000 20,800 1.0400 0.309 0.306 0.315 0.309 0.309 67,363 0.3088 -0.95%
2005-09-22 0 1.050 1.040 1.060 - - 0 0 - 0.312 0.309 0.315 - - 0 - 0.00%
2005-09-21 0 1.050 1.030 1.060 1.030 1.050 28,000 29,200 1.0429 0.312 0.306 0.315 0.306 0.312 94,309 0.3096 1.94%
2005-09-20 0 1.030 1.030 1.050 1.010 1.040 376,000 384,920 1.0237 0.306 0.306 0.312 0.300 0.309 1,266,431 0.3039 -0.96%
2005-09-16 0 1.040 1.040 1.060 1.030 1.040 92,000 95,160 1.0343 0.309 0.309 0.315 0.306 0.309 309,871 0.3071 0.00%
2005-09-15 0 1.040 1.040 1.050 1.040 1.060 350,000 366,000 1.0457 0.309 0.309 0.312 0.309 0.315 1,178,859 0.3105 -1.89%
2005-09-14 0 1.060 1.050 1.060 1.050 1.060 84,000 88,740 1.0564 0.315 0.312 0.315 0.312 0.315 282,926 0.3137 1.92%
2005-09-13 0 1.040 1.040 1.050 1.040 1.050 122,000 128,040 1.0495 0.309 0.309 0.312 0.309 0.312 410,917 0.3116 1.96%
2005-09-12 0 1.020 1.010 1.040 1.020 1.020 104,000 106,080 1.0200 0.303 0.300 0.309 0.303 0.303 350,290 0.3028 0.99%
2005-09-09 0 1.010 1.000 1.010 1.010 1.010 164,000 165,640 1.0100 0.300 0.297 0.300 0.300 0.300 552,380 0.2999 0.00%
2005-09-08 0 1.010 1.000 1.010 1.010 1.010 340,000 343,400 1.0100 0.300 0.297 0.300 0.300 0.300 1,145,177 0.2999 0.00%
2005-09-07 0 1.010 1.010 1.020 - - 0 0 - 0.300 0.300 0.303 - - 0 - 0.00%
2005-09-06 0 1.010 1.010 1.020 - - 0 0 - 0.300 0.300 0.303 - - 0 - 0.00%
2005-09-05 0 1.010 1.000 1.040 1.010 1.010 50,000 50,500 1.0100 0.300 0.297 0.309 0.300 0.300 168,408 0.2999 1.00%
2005-09-02 0 1.000 1.000 1.020 1.000 1.000 72,000 72,000 1.0000 0.297 0.297 0.303 0.297 0.297 242,508 0.2969 -0.99%
2005-09-01 0 1.010 1.010 1.020 1.000 1.000 36,000 36,000 1.0000 0.300 0.300 0.303 0.297 0.297 121,254 0.2969 0.00%
2005-08-31 0 1.010 1.010 1.040 1.010 1.010 50,000 50,500 1.0100 0.300 0.300 0.309 0.300 0.300 168,408 0.2999 0.00%
2005-08-30 0 1.010 1.010 1.030 - - 0 0 - 0.300 0.300 0.306 - - 0 - 0.00%
2005-08-29 0 1.010 1.000 1.040 1.000 1.010 140,000 141,200 1.0086 0.300 0.297 0.309 0.297 0.300 471,544 0.2994 -0.98%
2005-08-26 0 1.020 1.020 1.040 1.010 1.020 38,000 38,540 1.0142 0.303 0.303 0.309 0.300 0.303 127,990 0.3011 0.99%
2005-08-25 0 1.010 1.010 1.040 1.010 1.020 100,000 101,360 1.0136 0.300 0.300 0.309 0.300 0.303 336,817 0.3009 -0.98%
2005-08-24 0 1.020 1.020 1.040 1.020 1.020 4,000 4,080 1.0200 0.303 0.303 0.309 0.303 0.303 13,473 0.3028 0.00%
2005-08-23 0 1.020 1.020 1.040 1.000 1.030 382,000 386,360 1.0114 0.303 0.303 0.309 0.297 0.306 1,286,640 0.3003 0.99%
2005-08-22 0 1.010 1.010 1.030 1.010 1.050 1,790,000 1,817,800 1.0155 0.300 0.300 0.306 0.300 0.312 6,029,021 0.3015 -3.81%
2005-08-19 0 1.050 1.050 1.070 - - 0 0 - 0.312 0.312 0.318 - - 0 - 0.00%
2005-08-18 0 1.050 1.030 1.050 1.050 1.060 130,000 136,600 1.0508 0.312 0.306 0.312 0.312 0.315 437,862 0.3120 0.00%
2005-08-17 0 1.050 1.050 1.080 - - 0 0 - 0.312 0.312 0.321 - - 0 - 0.00%
2005-08-16 0 1.050 1.050 1.080 1.050 1.070 402,000 424,400 1.0557 0.312 0.312 0.321 0.312 0.318 1,354,004 0.3134 -0.94%
2005-08-15 0 1.060 1.060 1.080 1.050 1.060 152,000 159,760 1.0511 0.315 0.315 0.321 0.312 0.315 511,962 0.3121 0.95%
2005-08-12 0 1.050 1.050 1.100 1.050 1.060 966,000 1,014,500 1.0502 0.312 0.312 0.327 0.312 0.315 3,253,651 0.3118 0.00%
2005-08-11 0 1.050 1.050 1.060 1.050 1.060 431,000 454,970 1.0556 0.312 0.312 0.315 0.312 0.315 1,451,681 0.3134 -4.55%
2005-08-10 0 1.100 1.100 1.110 1.060 1.100 620,000 667,180 1.0761 0.327 0.327 0.330 0.315 0.327 2,088,264 0.3195 -1.79%
2005-08-09 0 1.120 1.110 1.120 1.120 1.130 810,000 908,300 1.1214 0.333 0.330 0.333 0.333 0.335 2,728,216 0.3329 -0.88%
2005-08-08 0 1.130 1.130 1.140 1.130 1.160 244,000 277,820 1.1386 0.335 0.335 0.338 0.335 0.344 821,833 0.3380 0.00%
2005-08-05 0 1.130 1.120 1.130 1.130 1.180 176,000 199,620 1.1342 0.335 0.333 0.335 0.335 0.350 592,798 0.3367 -1.74%
2005-08-04 0 1.200 1.170 1.200 1.170 1.200 402,000 473,500 1.1779 0.341 0.333 0.341 0.333 0.341 1,412,873 0.3351 2.56%
2005-08-03 0 1.170 1.160 1.170 1.170 1.180 156,000 183,360 1.1754 0.333 0.330 0.333 0.333 0.336 548,279 0.3344 -0.85%
2005-08-02 0 1.180 1.170 1.210 1.170 1.180 504,000 591,680 1.1740 0.336 0.333 0.344 0.333 0.336 1,771,364 0.3340 0.00%
2005-08-01 0 1.180 1.170 1.180 1.180 1.190 554,000 654,160 1.1808 0.336 0.333 0.336 0.336 0.339 1,947,094 0.3360 0.00%
2005-07-29 0 1.180 1.180 1.190 1.180 1.190 356,000 421,080 1.1828 0.336 0.336 0.339 0.336 0.339 1,251,201 0.3365 0.00%
2005-07-28 0 1.180 1.180 1.200 - - 0 0 - 0.336 0.336 0.341 - - 0 - 0.00%
2005-07-27 0 1.180 1.180 1.190 1.180 1.190 450,000 534,200 1.1871 0.336 0.336 0.339 0.336 0.339 1,581,575 0.3378 -1.67%
2005-07-26 0 1.200 1.190 1.230 1.180 1.200 54,000 64,720 1.1985 0.341 0.339 0.350 0.336 0.341 189,789 0.3410 0.84%
2005-07-25 0 1.190 1.190 1.210 1.180 1.200 140,000 166,560 1.1897 0.339 0.339 0.344 0.336 0.341 492,045 0.3385 0.85%
2005-07-22 0 1.180 1.160 1.220 - - 0 0 - 0.336 0.330 0.347 - - 0 - 0.00%
2005-07-21 0 1.180 1.180 1.200 1.180 1.210 54,000 64,880 1.2015 0.336 0.336 0.341 0.336 0.344 189,789 0.3419 -2.48%
2005-07-20 0 1.210 1.190 1.230 - - 0 0 - 0.344 0.339 0.350 - - 0 - 0.00%
2005-07-19 0 1.210 1.190 1.220 1.190 1.210 102,000 122,580 1.2018 0.344 0.339 0.347 0.339 0.344 358,490 0.3419 2.54%
2005-07-18 0 1.180 1.180 1.220 1.180 1.180 2,000 2,360 1.1800 0.336 0.336 0.347 0.336 0.336 7,029 0.3357 0.00%
2005-07-15 0 1.180 1.180 1.210 1.170 1.190 286,000 337,620 1.1805 0.336 0.336 0.344 0.333 0.339 1,005,179 0.3359 0.85%
2005-07-14 0 1.170 1.170 1.180 1.170 1.180 134,000 157,080 1.1722 0.333 0.333 0.336 0.333 0.336 470,958 0.3335 0.00%
2005-07-13 0 1.170 1.160 1.170 1.170 1.180 502,000 590,440 1.1762 0.333 0.330 0.333 0.333 0.336 1,764,334 0.3347 0.86%
2005-07-12 0 1.160 1.160 1.180 1.160 1.160 4,000 4,640 1.1600 0.330 0.330 0.336 0.330 0.330 14,058 0.3301 0.00%
2005-07-11 0 1.160 1.160 1.180 1.160 1.170 280,000 325,300 1.1618 0.330 0.330 0.336 0.330 0.333 984,091 0.3306 -1.69%
2005-07-08 0 1.180 1.160 1.180 1.170 1.180 50,000 58,840 1.1768 0.336 0.330 0.336 0.333 0.336 175,731 0.3348 -1.67%
2005-07-07 0 1.200 1.180 1.200 1.200 1.200 70,000 84,000 1.2000 0.341 0.336 0.341 0.341 0.341 246,023 0.3414 -0.83%
2005-07-06 0 1.210 1.200 1.210 1.200 1.210 12,000 14,500 1.2083 0.344 0.341 0.344 0.341 0.344 42,175 0.3438 0.83%
2005-07-05 0 1.200 1.190 1.210 1.200 1.230 932,000 1,119,460 1.2011 0.341 0.339 0.344 0.341 0.350 3,275,617 0.3418 -0.83%
2005-07-04 0 1.210 1.200 1.210 1.200 1.210 516,000 623,680 1.2087 0.344 0.341 0.344 0.341 0.344 1,813,539 0.3439 -1.63%
2005-06-30 0 1.230 1.220 1.250 1.220 1.230 188,000 231,220 1.2299 0.350 0.347 0.356 0.347 0.350 660,747 0.3499 0.00%
2005-06-29 0 1.230 1.230 1.240 1.230 1.250 1,064,000 1,316,880 1.2377 0.350 0.350 0.353 0.350 0.356 3,739,546 0.3521 -1.60%
2005-06-28 0 1.250 1.240 1.270 1.200 1.270 2,148,000 2,652,860 1.2350 0.356 0.353 0.361 0.341 0.361 7,549,383 0.3514 5.04%
2005-06-27 0 1.190 1.180 1.200 1.190 1.200 320,000 381,000 1.1906 0.339 0.336 0.341 0.339 0.341 1,124,675 0.3388 1.71%
2005-06-24 0 1.170 1.170 1.200 1.170 1.170 2,000 2,340 1.1700 0.333 0.333 0.341 0.333 0.333 7,029 0.3329 0.00%
2005-06-23 0 1.170 1.170 1.200 1.170 1.180 10,000 11,740 1.1740 0.333 0.333 0.341 0.333 0.336 35,146 0.3340 -0.85%
2005-06-22 0 1.180 1.160 1.200 - - 0 0 - 0.336 0.330 0.341 - - 0 - 0.00%
2005-06-21 0 1.180 1.160 1.200 - - 0 0 - 0.336 0.330 0.341 - - 0 - 0.00%
2005-06-20 0 1.180 1.170 1.200 - - 0 0 - 0.336 0.333 0.341 - - 0 - 0.00%
2005-06-17 0 1.180 1.160 1.200 - - 0 0 - 0.336 0.330 0.341 - - 0 - 0.00%
2005-06-16 0 1.180 1.180 1.200 - - 0 0 - 0.336 0.336 0.341 - - 0 - 0.00%
2005-06-15 0 1.180 1.180 1.200 1.180 1.190 24,000 28,540 1.1892 0.336 0.336 0.341 0.336 0.339 84,351 0.3383 -0.84%
2005-06-14 0 1.190 1.180 1.200 - - 0 0 - 0.339 0.336 0.341 - - 0 - 0.00%
2005-06-13 0 1.190 1.170 1.190 1.190 1.200 236,000 281,200 1.1915 0.339 0.333 0.339 0.339 0.341 829,448 0.3390 0.85%
2005-06-10 0 1.180 1.180 1.190 1.160 1.180 114,000 134,040 1.1758 0.336 0.336 0.339 0.330 0.336 400,666 0.3345 -0.84%
2005-06-09 0 1.190 1.150 1.190 1.150 1.200 850,000 1,006,380 1.1840 0.339 0.327 0.339 0.327 0.341 2,987,419 0.3369 1.71%
2005-06-08 0 1.170 1.160 1.190 1.170 1.190 650,000 763,000 1.1738 0.333 0.330 0.339 0.333 0.339 2,284,497 0.3340 -1.68%
2005-06-07 0 1.190 1.170 1.190 - - 0 0 - 0.339 0.333 0.339 - - 0 - 0.00%
2005-06-06 0 1.190 1.160 1.190 - - 0 0 - 0.339 0.330 0.339 - - 0 - 0.00%
2005-06-03 0 1.190 1.170 1.190 1.190 1.190 164,000 195,120 1.1898 0.339 0.333 0.339 0.339 0.339 576,396 0.3385 -0.83%
2005-06-02 0 1.200 1.190 1.200 1.200 1.200 18,000 21,600 1.2000 0.341 0.339 0.341 0.341 0.341 63,263 0.3414 0.84%
2005-06-01 0 1.190 1.180 1.200 - - 0 0 - 0.339 0.336 0.341 - - 0 - 0.00%
2005-05-31 0 1.190 1.180 1.190 1.180 1.190 28,000 33,200 1.1857 0.339 0.336 0.339 0.336 0.339 98,409 0.3374 0.85%
2005-05-30 0 1.180 1.180 1.190 - - 0 0 - 0.336 0.336 0.339 - - 0 - 0.00%
2005-05-27 0 1.180 1.180 1.200 1.180 1.180 22,000 25,960 1.1800 0.336 0.336 0.341 0.336 0.336 77,321 0.3357 -1.67%
2005-05-26 0 1.200 1.180 1.200 - - 0 0 - 0.341 0.336 0.341 - - 0 - 0.00%
2005-05-25 0 1.200 1.190 1.200 1.200 1.200 80,000 96,000 1.2000 0.341 0.339 0.341 0.341 0.341 281,169 0.3414 0.00%
2005-05-24 0 1.200 1.180 1.200 - - 0 0 - 0.341 0.336 0.341 - - 0 - 0.00%
2005-05-23 0 1.200 1.190 1.200 - - 50,000 59,000 1.1800 0.341 0.339 0.341 - - 175,731 0.3357 0.00%
2005-05-20 0 1.200 1.180 1.200 - - 0 0 - 0.341 0.336 0.341 - - 0 - 0.00%
2005-05-19 0 1.200 1.190 1.210 1.200 1.210 220,000 265,020 1.2046 0.341 0.339 0.344 0.341 0.344 773,214 0.3428 -0.83%
2005-05-18 0 1.210 1.190 1.210 - - 0 0 - 0.344 0.339 0.344 - - 0 - 0.00%
2005-05-17 0 1.210 1.190 1.210 - - 0 0 - 0.344 0.339 0.344 - - 0 - 0.00%
2005-05-13 0 1.210 1.180 1.220 1.200 1.210 24,000 29,020 1.2092 0.344 0.336 0.347 0.341 0.344 84,351 0.3440 0.00%
2005-05-12 0 1.210 1.180 1.210 1.200 1.220 154,000 185,380 1.2038 0.344 0.336 0.344 0.341 0.347 541,250 0.3425 0.83%
2005-05-11 0 1.200 1.200 1.220 1.200 1.210 12,000 14,480 1.2067 0.341 0.341 0.347 0.341 0.344 42,175 0.3433 0.00%
2005-05-10 0 1.200 1.190 1.220 1.200 1.200 120,000 144,000 1.2000 0.341 0.339 0.347 0.341 0.341 421,753 0.3414 0.00%
2005-05-09 0 1.200 1.190 1.200 1.200 1.210 220,000 264,700 1.2032 0.341 0.339 0.341 0.341 0.344 773,214 0.3423 -0.83%
2005-05-06 0 1.210 1.200 1.220 1.210 1.220 80,000 97,300 1.2163 0.344 0.341 0.347 0.344 0.347 281,169 0.3461 -2.42%
2005-05-05 0 1.240 1.220 1.240 1.250 1.250 30,000 37,500 1.2500 0.353 0.347 0.353 0.356 0.356 105,438 0.3557 0.00%
2005-05-04 0 1.240 1.230 1.240 1.240 1.240 34,000 42,160 1.2400 0.353 0.350 0.353 0.353 0.353 119,497 0.3528 0.00%
2005-05-03 0 1.240 1.240 1.250 1.240 1.250 156,000 194,180 1.2447 0.353 0.353 0.356 0.353 0.356 548,279 0.3542 -0.80%
2005-04-29 0 1.250 1.250 1.260 1.250 1.260 94,000 118,000 1.2553 0.356 0.356 0.359 0.356 0.359 330,373 0.3572 -1.57%
2005-04-28 0 1.270 1.260 1.270 1.270 1.270 150,000 190,500 1.2700 0.361 0.359 0.361 0.361 0.361 527,192 0.3613 -0.78%
2005-04-27 0 1.280 1.270 1.280 1.280 1.280 132,000 168,960 1.2800 0.364 0.361 0.364 0.364 0.364 463,929 0.3642 -0.78%
2005-04-26 0 1.290 1.280 1.290 1.280 1.290 108,000 139,280 1.2896 0.367 0.364 0.367 0.364 0.367 379,578 0.3669 0.00%
2005-04-25 0 1.290 1.280 1.290 - - 0 0 - 0.367 0.364 0.367 - - 0 - 0.00%
2005-04-22 0 1.290 1.280 1.290 1.290 1.290 10,000 12,900 1.2900 0.367 0.364 0.367 0.367 0.367 35,146 0.3670 0.00%
2005-04-21 0 1.290 1.280 1.290 1.290 1.290 40,000 51,600 1.2900 0.367 0.364 0.367 0.367 0.367 140,584 0.3670 0.00%
2005-04-20 0 1.290 1.290 1.300 - - 0 0 - 0.367 0.367 0.370 - - 0 - 0.00%
2005-04-19 0 1.290 1.280 1.290 1.280 1.290 48,000 61,620 1.2838 0.367 0.364 0.367 0.364 0.367 168,701 0.3653 0.78%
2005-04-18 0 1.280 1.280 1.290 1.280 1.290 62,000 79,740 1.2861 0.364 0.364 0.367 0.364 0.367 217,906 0.3659 -0.78%
2005-04-15 0 1.290 1.290 1.300 1.290 1.290 40,000 51,600 1.2900 0.367 0.367 0.370 0.367 0.367 140,584 0.3670 -3.01%
2005-04-14 0 1.330 1.300 1.330 - - 0 0 - 0.378 0.370 0.378 - - 0 - 0.00%
2005-04-13 0 1.330 1.290 1.330 1.290 1.330 36,000 47,000 1.3056 0.378 0.367 0.378 0.367 0.378 126,526 0.3715 3.10%
2005-04-12 0 1.290 1.280 1.290 1.290 1.300 50,000 64,960 1.2992 0.367 0.364 0.367 0.367 0.370 175,731 0.3697 2.38%
2005-04-11 0 1.260 1.260 1.290 1.260 1.260 88,000 111,100 1.2625 0.359 0.359 0.367 0.359 0.359 309,286 0.3592 -5.26%
2005-04-08 0 1.330 1.260 1.330 - - 0 0 - 0.378 0.359 0.378 - - 0 - 0.00%
2005-04-07 0 1.330 1.310 1.330 - - 0 0 - 0.378 0.373 0.378 - - 0 - 0.00%
2005-04-06 0 1.330 1.280 1.330 - - 0 0 - 0.378 0.364 0.378 - - 0 - 0.00%
2005-04-04 0 1.330 1.270 1.350 1.330 1.350 330,000 444,900 1.3482 0.378 0.361 0.384 0.378 0.384 1,159,821 0.3836 -0.75%
2005-04-01 0 1.340 1.260 1.340 1.340 1.340 4,000 5,360 1.3400 0.381 0.359 0.381 0.381 0.381 14,058 0.3813 0.00%
2005-03-31 0 1.340 - 1.340 1.290 1.340 54,000 69,900 1.2944 0.381 - 0.381 0.367 0.381 189,789 0.3683 3.08%
2005-03-30 0 1.300 1.290 1.300 1.300 1.340 385,000 502,590 1.3054 0.370 0.367 0.370 0.370 0.381 1,353,125 0.3714 -0.76%
2005-03-29 0 1.310 1.310 1.330 1.310 1.340 514,000 681,360 1.3256 0.373 0.373 0.378 0.373 0.381 1,806,510 0.3772 -1.50%
2005-03-24 0 1.330 1.330 1.340 1.330 1.330 570,000 758,100 1.3300 0.378 0.378 0.381 0.378 0.378 2,003,328 0.3784 0.00%
2005-03-23 0 1.330 1.330 1.340 1.320 1.330 274,000 364,340 1.3297 0.378 0.378 0.381 0.376 0.378 963,003 0.3783 -0.75%
2005-03-22 0 1.340 1.340 1.350 1.340 1.350 328,000 442,620 1.3495 0.381 0.381 0.384 0.381 0.384 1,152,792 0.3840 -0.74%
2005-03-21 0 1.350 1.350 1.360 1.330 1.350 140,000 187,700 1.3407 0.384 0.384 0.387 0.378 0.384 492,045 0.3815 1.50%
2005-03-18 0 1.330 1.330 1.350 1.330 1.330 56,000 74,480 1.3300 0.378 0.378 0.384 0.378 0.378 196,818 0.3784 0.00%
2005-03-17 0 1.330 1.330 1.340 1.330 1.330 250,000 332,500 1.3300 0.378 0.378 0.381 0.378 0.378 878,653 0.3784 -0.75%
2005-03-16 0 1.340 1.330 1.340 1.330 1.340 346,000 460,280 1.3303 0.381 0.378 0.381 0.378 0.381 1,216,055 0.3785 2.29%
2005-03-15 0 1.310 1.310 1.320 1.310 1.320 58,000 76,540 1.3197 0.373 0.373 0.376 0.373 0.376 203,847 0.3755 -1.50%
2005-03-14 0 1.330 1.310 1.330 - - 0 0 - 0.378 0.373 0.378 - - 0 - -0.75%
2005-03-11 0 1.340 1.330 1.340 1.330 1.350 296,000 399,320 1.3491 0.381 0.378 0.381 0.378 0.384 1,040,325 0.3838 0.75%
2005-03-10 0 1.330 1.310 1.330 1.330 1.330 2,000 2,660 1.3300 0.378 0.373 0.378 0.378 0.378 7,029 0.3784 0.00%
2005-03-09 0 1.330 1.320 1.350 1.330 1.350 38,000 50,900 1.3395 0.378 0.376 0.384 0.378 0.384 133,555 0.3811 0.76%
2005-03-08 0 1.320 1.320 1.350 1.320 1.320 12,000 15,840 1.3200 0.376 0.376 0.384 0.376 0.376 42,175 0.3756 -2.22%
2005-03-07 0 1.350 1.330 1.370 1.350 1.370 90,000 122,300 1.3589 0.384 0.378 0.390 0.384 0.390 316,315 0.3866 0.00%
2005-03-04 0 1.350 1.340 1.350 1.350 1.360 650,000 883,140 1.3587 0.384 0.381 0.384 0.384 0.387 2,284,497 0.3866 -1.46%
2005-03-03 0 1.370 1.370 1.380 1.370 1.380 730,000 1,006,500 1.3788 0.390 0.390 0.393 0.390 0.393 2,565,666 0.3923 -0.72%
2005-03-02 0 1.380 1.360 1.380 1.350 1.390 478,000 657,400 1.3753 0.393 0.387 0.393 0.384 0.395 1,679,984 0.3913 0.73%
2005-03-01 0 1.370 1.330 1.370 1.350 1.370 1,270,000 1,718,560 1.3532 0.390 0.378 0.390 0.384 0.390 4,463,555 0.3850 1.48%
2005-02-28 0 1.350 1.340 1.350 1.330 1.350 64,000 85,420 1.3347 0.384 0.381 0.384 0.378 0.384 224,935 0.3798 0.00%
2005-02-25 0 1.350 1.310 1.350 1.310 1.350 1,374,000 1,813,040 1.3195 0.384 0.373 0.384 0.373 0.384 4,829,075 0.3754 2.27%
2005-02-24 0 1.320 1.320 1.340 1.320 1.330 280,000 370,360 1.3227 0.376 0.376 0.381 0.376 0.378 984,091 0.3763 0.00%
2005-02-23 0 1.320 1.320 1.330 1.310 1.330 1,100,000 1,452,140 1.3201 0.376 0.376 0.378 0.373 0.378 3,866,071 0.3756 -1.49%
2005-02-22 0 1.340 1.330 1.340 1.330 1.370 946,000 1,260,420 1.3324 0.381 0.378 0.381 0.378 0.390 3,324,821 0.3791 0.75%
2005-02-21 0 1.330 1.330 1.350 1.320 1.330 1,242,000 1,651,560 1.3298 0.378 0.378 0.384 0.376 0.378 4,365,146 0.3784 -0.75%
2005-02-18 0 1.340 1.340 1.370 1.330 1.340 820,000 1,091,900 1.3316 0.381 0.381 0.390 0.378 0.381 2,881,981 0.3789 0.75%
2005-02-17 0 1.330 1.320 1.330 1.300 1.330 442,000 582,860 1.3187 0.378 0.376 0.378 0.370 0.378 1,553,458 0.3752 0.00%
2005-02-16 0 1.330 1.330 1.350 1.330 1.350 162,000 217,320 1.3415 0.378 0.378 0.384 0.378 0.384 569,367 0.3817 -2.92%
2005-02-15 0 1.370 1.350 1.370 1.340 1.370 584,000 794,860 1.3611 0.390 0.384 0.390 0.381 0.390 2,052,533 0.3873 3.01%
2005-02-14 0 1.330 1.300 1.350 1.300 1.330 658,000 874,980 1.3298 0.378 0.370 0.384 0.370 0.378 2,312,614 0.3784 3.91%
2005-02-08 0 1.280 1.280 1.300 1.280 1.300 48,000 61,800 1.2875 0.364 0.364 0.370 0.364 0.370 168,701 0.3663 0.00%
2005-02-07 0 1.280 1.270 1.300 1.280 1.320 100,000 129,500 1.2950 0.364 0.361 0.370 0.364 0.376 351,461 0.3685 1.59%
2005-02-04 0 1.260 1.300 1.310 1.260 1.300 192,000 248,800 1.2958 0.359 0.370 0.373 0.359 0.370 674,805 0.3687 -3.08%
2005-02-03 0 1.300 1.300 1.310 1.280 1.300 306,000 394,240 1.2884 0.370 0.370 0.373 0.364 0.370 1,075,471 0.3666 1.56%
2005-02-02 0 1.280 1.280 1.300 1.250 1.320 438,000 562,140 1.2834 0.364 0.364 0.370 0.356 0.376 1,539,399 0.3652 4.92%
2005-02-01 0 1.220 1.220 1.250 1.210 1.220 148,000 180,520 1.2197 0.347 0.347 0.356 0.344 0.347 520,162 0.3470 1.67%
2005-01-31 0 1.200 1.190 1.200 1.200 1.200 40,000 48,000 1.2000 0.341 0.339 0.341 0.341 0.341 140,584 0.3414 1.69%
2005-01-28 0 1.180 1.170 1.190 1.180 1.180 100,000 118,000 1.1800 0.336 0.333 0.339 0.336 0.336 351,461 0.3357 0.00%
2005-01-27 0 1.180 1.180 1.200 1.170 1.180 106,000 124,580 1.1753 0.336 0.336 0.341 0.333 0.336 372,549 0.3344 0.85%
2005-01-26 0 1.170 1.170 1.180 - - 0 0 - 0.333 0.333 0.336 - - 0 - 0.86%
2005-01-25 0 1.160 1.160 1.180 1.160 1.160 2,000 2,320 1.1600 0.330 0.330 0.336 0.330 0.330 7,029 0.3301 -0.85%
2005-01-24 0 1.170 1.160 1.180 1.170 1.180 300,000 353,000 1.1767 0.333 0.330 0.336 0.333 0.336 1,054,383 0.3348 0.00%
2005-01-21 0 1.170 1.170 1.180 1.170 1.170 140,000 163,800 1.1700 0.333 0.333 0.336 0.333 0.333 492,045 0.3329 0.00%
2005-01-20 0 1.170 1.160 1.180 1.160 1.170 162,000 188,720 1.1649 0.333 0.330 0.336 0.330 0.333 569,367 0.3315 0.86%
2005-01-19 0 1.160 1.150 1.160 1.160 1.160 86,000 99,760 1.1600 0.330 0.327 0.330 0.330 0.330 302,256 0.3301 0.87%
2005-01-18 0 1.150 1.140 1.160 1.150 1.150 80,000 92,000 1.1500 0.327 0.324 0.330 0.327 0.327 281,169 0.3272 0.88%
2005-01-17 0 1.140 1.140 1.170 - - 0 0 - 0.324 0.324 0.333 - - 0 - 0.00%
2005-01-14 0 1.140 1.130 1.140 1.140 1.160 440,000 503,800 1.1450 0.324 0.322 0.324 0.324 0.330 1,546,429 0.3258 -3.39%
2005-01-13 0 1.180 1.160 1.180 1.170 1.180 90,000 105,700 1.1744 0.336 0.330 0.336 0.333 0.336 316,315 0.3342 1.72%
2005-01-12 0 1.160 1.150 1.180 1.160 1.160 148,000 171,320 1.1576 0.330 0.327 0.336 0.330 0.330 520,162 0.3294 0.87%
2005-01-11 0 1.150 1.150 1.160 1.150 1.150 40,000 46,000 1.1500 0.327 0.327 0.330 0.327 0.327 140,584 0.3272 0.00%
2005-01-10 0 1.150 1.150 1.160 1.150 1.150 458,000 526,700 1.1500 0.327 0.327 0.330 0.327 0.327 1,609,692 0.3272 0.88%
2005-01-07 0 1.140 1.140 1.150 1.140 1.150 140,000 160,400 1.1457 0.324 0.324 0.327 0.324 0.327 492,045 0.3260 -0.87%
2005-01-06 0 1.150 1.140 1.150 1.140 1.150 326,000 373,640 1.1461 0.327 0.324 0.327 0.324 0.327 1,145,763 0.3261 0.88%
2005-01-05 0 1.140 1.140 1.150 1.140 1.150 464,000 532,020 1.1466 0.324 0.324 0.327 0.324 0.327 1,630,779 0.3262 -0.87%
2005-01-04 0 1.150 1.140 1.150 1.130 1.150 756,000 868,860 1.1493 0.327 0.324 0.327 0.322 0.327 2,657,046 0.3270 0.00%
2005-01-03 0 1.150 1.140 1.150 1.150 1.150 208,000 239,200 1.1500 0.327 0.324 0.327 0.327 0.327 731,039 0.3272 2.68%
2004-12-31 0 1.120 1.120 1.160 1.120 1.130 72,000 81,140 1.1269 0.319 0.319 0.330 0.319 0.322 253,052 0.3206 -3.45%
2004-12-30 0 1.160 1.130 1.160 1.150 1.160 102,000 118,180 1.1586 0.330 0.322 0.330 0.327 0.330 358,490 0.3297 0.00%
2004-12-29 0 1.160 1.160 1.170 1.140 1.170 494,000 567,540 1.1489 0.330 0.330 0.333 0.324 0.333 1,736,218 0.3269 1.75%
2004-12-28 0 1.140 1.130 1.150 1.120 1.140 956,000 1,087,660 1.1377 0.324 0.322 0.327 0.319 0.324 3,359,968 0.3237 0.88%
2004-12-24 0 1.130 1.120 1.130 1.130 1.130 102,000 115,260 1.1300 0.322 0.319 0.322 0.322 0.322 358,490 0.3215 0.00%
2004-12-23 0 1.130 1.120 1.130 1.130 1.140 112,000 126,720 1.1314 0.322 0.319 0.322 0.322 0.324 393,636 0.3219 0.89%
2004-12-22 0 1.120 1.120 1.130 1.120 1.130 12,000 13,540 1.1283 0.319 0.319 0.322 0.319 0.322 42,175 0.3210 0.00%
2004-12-21 0 1.120 1.120 1.130 - - 0 0 - 0.319 0.319 0.322 - - 0 - 0.00%
2004-12-20 0 1.120 1.120 1.140 1.120 1.120 60,000 67,200 1.1200 0.319 0.319 0.324 0.319 0.319 210,877 0.3187 -0.88%
2004-12-17 0 1.130 1.100 1.130 1.130 1.130 100,000 113,000 1.1300 0.322 0.313 0.322 0.322 0.322 351,461 0.3215 0.89%
2004-12-16 0 1.120 1.120 1.130 1.120 1.120 40,000 44,800 1.1200 0.319 0.319 0.322 0.319 0.319 140,584 0.3187 0.00%
2004-12-15 0 1.120 1.110 1.120 1.120 1.130 100,000 112,520 1.1252 0.319 0.316 0.319 0.319 0.322 351,461 0.3201 -0.88%
2004-12-14 0 1.130 1.110 1.130 1.130 1.140 62,000 70,080 1.1303 0.322 0.316 0.322 0.322 0.324 217,906 0.3216 0.89%
2004-12-13 0 1.120 1.110 1.120 1.110 1.130 138,000 154,640 1.1206 0.319 0.316 0.319 0.316 0.322 485,016 0.3188 0.00%
2004-12-10 0 1.120 1.100 1.130 1.120 1.120 210,000 235,200 1.1200 0.319 0.313 0.322 0.319 0.319 738,068 0.3187 0.00%
2004-12-09 0 1.120 1.100 1.130 1.100 1.120 228,000 253,160 1.1104 0.319 0.313 0.322 0.313 0.319 801,331 0.3159 0.90%
2004-12-08 0 1.110 1.100 1.120 1.100 1.130 530,000 592,840 1.1186 0.316 0.313 0.319 0.313 0.322 1,862,744 0.3183 0.00%
2004-12-07 0 1.110 1.110 1.120 1.100 1.110 318,000 351,920 1.1067 0.316 0.316 0.319 0.313 0.316 1,117,646 0.3149 0.91%
2004-12-06 0 1.130 1.110 1.130 1.130 1.150 114,000 129,020 1.1318 0.313 0.307 0.313 0.313 0.319 411,593 0.3135 0.00%
2004-12-03 0 1.130 1.120 1.140 1.120 1.130 230,000 259,660 1.1290 0.313 0.310 0.316 0.310 0.313 830,407 0.3127 -1.74%
2004-12-02 0 1.150 1.140 1.150 1.140 1.160 250,000 286,500 1.1460 0.319 0.316 0.319 0.316 0.321 902,616 0.3174 0.88%
2004-12-01 0 1.140 1.130 1.140 1.130 1.140 472,000 537,540 1.1389 0.316 0.313 0.316 0.313 0.316 1,704,139 0.3154 0.00%
2004-11-30 0 1.140 1.130 1.140 1.140 1.150 520,000 593,100 1.1406 0.316 0.313 0.316 0.316 0.319 1,877,441 0.3159 0.00%
2004-11-29 0 1.140 1.140 1.150 1.130 1.150 794,000 902,260 1.1363 0.316 0.316 0.319 0.313 0.319 2,866,708 0.3147 1.79%
2004-11-26 0 1.120 1.120 1.130 1.120 1.130 778,000 873,640 1.1229 0.310 0.310 0.313 0.310 0.313 2,808,941 0.3110 -0.88%
2004-11-25 0 1.130 1.120 1.130 1.110 1.130 1,196,000 1,343,920 1.1237 0.313 0.310 0.313 0.307 0.313 4,318,114 0.3112 0.89%
2004-11-24 0 1.120 1.100 1.120 1.100 1.120 1,368,000 1,514,360 1.1070 0.310 0.305 0.310 0.305 0.310 4,939,114 0.3066 0.90%
2004-11-23 0 1.110 1.110 1.120 1.110 1.120 150,000 166,520 1.1101 0.307 0.307 0.310 0.307 0.310 541,570 0.3075 0.00%
2004-11-22 0 1.110 1.110 1.130 1.110 1.120 486,000 541,460 1.1141 0.307 0.307 0.313 0.307 0.310 1,754,685 0.3086 0.00%
2004-11-19 0 1.110 1.100 1.110 1.090 1.110 1,012,000 1,118,340 1.1051 0.307 0.305 0.307 0.302 0.307 3,653,789 0.3061 1.83%
2004-11-18 0 1.090 1.090 1.100 1.090 1.120 1,122,000 1,234,240 1.1000 0.302 0.302 0.305 0.302 0.310 4,050,940 0.3047 0.00%
2004-11-17 0 1.090 1.080 1.090 1.080 1.090 170,000 184,500 1.0853 0.302 0.299 0.302 0.299 0.302 613,779 0.3006 0.93%
2004-11-16 0 1.080 1.070 1.080 1.080 1.100 554,000 598,940 1.0811 0.299 0.296 0.299 0.299 0.305 2,000,197 0.2994 1.89%
2004-11-15 0 1.060 1.060 1.070 1.060 1.080 146,000 157,140 1.0763 0.294 0.294 0.296 0.294 0.299 527,128 0.2981 -1.85%
2004-11-12 0 1.080 1.060 1.080 1.060 1.080 130,000 138,400 1.0646 0.299 0.294 0.299 0.294 0.299 469,360 0.2949 1.89%
2004-11-11 0 1.060 1.060 1.100 1.050 1.060 266,000 281,560 1.0585 0.294 0.294 0.305 0.291 0.294 960,383 0.2932 -0.93%
2004-11-10 0 1.070 1.060 1.070 1.060 1.070 212,000 225,020 1.0614 0.296 0.294 0.296 0.294 0.296 765,418 0.2940 0.00%
2004-11-09 0 1.070 1.060 1.070 1.070 1.150 88,000 95,380 1.0839 0.296 0.294 0.296 0.296 0.319 317,721 0.3002 1.90%
2004-11-08 0 1.050 1.040 1.050 1.050 1.050 4,000 4,200 1.0500 0.291 0.288 0.291 0.291 0.291 14,442 0.2908 0.00%
2004-11-05 0 1.050 1.050 1.070 1.040 1.070 84,000 89,140 1.0612 0.291 0.291 0.296 0.288 0.296 303,279 0.2939 -0.94%
2004-11-04 0 1.060 1.050 1.060 1.060 1.060 40,000 42,400 1.0600 0.294 0.291 0.294 0.294 0.294 144,419 0.2936 0.00%
2004-11-03 0 1.060 1.060 1.070 1.050 1.060 86,000 91,040 1.0586 0.294 0.294 0.296 0.291 0.294 310,500 0.2932 0.00%
2004-11-02 0 1.060 1.040 1.060 1.060 1.060 124,000 131,440 1.0600 0.294 0.288 0.294 0.294 0.294 447,697 0.2936 0.00%
2004-11-01 0 1.060 1.060 1.070 1.050 1.060 164,000 173,640 1.0588 0.294 0.294 0.296 0.291 0.294 592,116 0.2933 2.91%
2004-10-29 0 1.030 1.030 1.040 1.030 1.030 110,000 113,300 1.0300 0.285 0.285 0.288 0.285 0.285 397,151 0.2853 -0.96%
2004-10-28 0 1.040 1.040 1.050 1.040 1.040 80,000 83,200 1.0400 0.288 0.288 0.291 0.288 0.288 288,837 0.2881 -0.95%
2004-10-27 0 1.050 1.030 1.050 1.050 1.050 36,000 37,800 1.0500 0.291 0.285 0.291 0.291 0.291 129,977 0.2908 1.94%
2004-10-26 0 1.030 1.030 1.040 1.020 1.050 812,000 835,120 1.0285 0.285 0.285 0.288 0.283 0.291 2,931,696 0.2849 0.00%
2004-10-25 0 1.030 1.010 1.030 1.010 1.030 338,000 342,220 1.0125 0.285 0.280 0.285 0.280 0.285 1,220,337 0.2804 0.98%
2004-10-21 0 1.020 1.010 1.030 1.020 1.030 262,000 267,340 1.0204 0.283 0.280 0.285 0.283 0.285 945,941 0.2826 0.00%
2004-10-20 0 1.020 1.010 1.030 1.020 1.050 202,000 207,160 1.0255 0.283 0.280 0.285 0.283 0.291 729,314 0.2840 -0.97%
2004-10-19 0 1.030 1.030 1.040 1.030 1.030 22,000 22,660 1.0300 0.285 0.285 0.288 0.285 0.285 79,430 0.2853 -0.96%
2004-10-18 0 1.040 1.020 1.040 1.030 1.050 64,000 65,980 1.0309 0.288 0.283 0.288 0.285 0.291 231,070 0.2855 0.00%
2004-10-15 0 1.040 1.020 1.040 1.020 1.040 66,000 68,240 1.0339 0.288 0.283 0.288 0.283 0.288 238,291 0.2864 0.97%
2004-10-14 0 1.030 1.030 1.040 1.030 1.040 52,000 53,880 1.0362 0.285 0.285 0.288 0.285 0.288 187,744 0.2870 -0.96%
2004-10-13 0 1.040 1.040 1.050 1.040 1.060 172,000 181,320 1.0542 0.288 0.288 0.291 0.288 0.294 621,000 0.2920 -0.95%
2004-10-12 0 1.050 1.040 1.050 1.030 1.080 594,000 622,800 1.0485 0.291 0.288 0.291 0.285 0.299 2,144,615 0.2904 -0.94%
2004-10-11 0 1.060 1.060 1.080 1.060 1.080 184,000 195,540 1.0627 0.294 0.294 0.299 0.294 0.299 664,325 0.2943 -0.93%
2004-10-08 0 1.070 1.060 1.080 1.070 1.070 344,000 368,080 1.0700 0.296 0.294 0.299 0.296 0.296 1,241,999 0.2964 0.94%
2004-10-07 0 1.060 1.060 1.070 1.060 1.070 234,000 249,340 1.0656 0.294 0.294 0.296 0.294 0.296 844,848 0.2951 -0.93%
2004-10-06 0 1.070 1.070 1.090 1.070 1.090 578,000 624,640 1.0807 0.296 0.296 0.302 0.296 0.302 2,086,848 0.2993 -1.83%
2004-10-05 0 1.090 1.080 1.090 1.090 1.090 314,000 342,260 1.0900 0.302 0.299 0.302 0.302 0.302 1,133,686 0.3019 0.00%
2004-10-04 0 1.090 1.080 1.090 1.090 1.100 686,000 748,280 1.0908 0.302 0.299 0.302 0.302 0.305 2,476,778 0.3021 0.00%
2004-09-30 0 1.090 1.080 1.090 1.090 1.100 642,000 701,020 1.0919 0.302 0.299 0.302 0.302 0.305 2,317,918 0.3024 0.00%
2004-09-28 0 1.090 1.090 1.100 1.090 1.100 364,000 397,960 1.0933 0.302 0.302 0.305 0.302 0.305 1,314,209 0.3028 -0.91%
2004-09-27 0 1.100 1.100 1.110 1.090 1.100 372,000 409,300 1.1003 0.305 0.305 0.307 0.302 0.305 1,343,092 0.3047 0.00%
2004-09-24 0 1.100 1.090 1.100 1.090 1.100 1,166,000 1,280,600 1.0983 0.305 0.302 0.305 0.302 0.305 4,209,800 0.3042 0.92%
2004-09-23 0 1.090 1.080 1.100 1.090 1.100 270,000 296,900 1.0996 0.302 0.299 0.305 0.302 0.305 974,825 0.3046 -1.80%
2004-09-22 0 1.110 1.080 1.110 1.110 1.120 400,000 447,000 1.1175 0.307 0.299 0.307 0.307 0.310 1,444,185 0.3095 1.83%
2004-09-21 0 1.090 1.070 1.100 1.070 1.090 302,000 324,740 1.0753 0.302 0.296 0.305 0.296 0.302 1,090,360 0.2978 2.83%
2004-09-20 0 1.060 1.060 1.070 1.060 1.060 210,000 222,600 1.0600 0.294 0.294 0.296 0.294 0.294 758,197 0.2936 -0.93%
2004-09-17 0 1.070 1.060 1.070 1.070 1.070 136,000 145,520 1.0700 0.296 0.294 0.296 0.296 0.296 491,023 0.2964 0.00%
2004-09-16 0 1.070 1.060 1.070 1.060 1.070 104,000 110,880 1.0662 0.296 0.294 0.296 0.294 0.296 375,488 0.2953 0.94%
2004-09-15 0 1.060 1.060 1.070 1.060 1.070 372,000 396,520 1.0659 0.294 0.294 0.296 0.294 0.296 1,343,092 0.2952 0.95%
2004-09-14 0 1.050 1.050 1.070 1.030 1.070 330,000 350,100 1.0609 0.291 0.291 0.296 0.285 0.296 1,191,453 0.2938 0.00%
2004-09-13 0 1.050 1.050 1.060 1.030 1.050 100,000 104,140 1.0414 0.291 0.291 0.294 0.285 0.291 361,046 0.2884 0.00%
2004-09-10 0 1.050 1.030 1.060 - - 0 0 - 0.291 0.285 0.294 - - 0 - 0.00%
2004-09-09 0 1.050 1.050 1.060 1.050 1.060 918,000 964,140 1.0503 0.291 0.291 0.294 0.291 0.294 3,314,405 0.2909 -0.94%
2004-09-08 0 1.060 1.050 1.060 1.060 1.060 82,950 87,870 1.0593 0.294 0.291 0.294 0.294 0.294 299,488 0.2934 0.00%
2004-09-07 0 1.060 1.050 1.070 1.050 1.060 200,000 211,100 1.0555 0.294 0.291 0.296 0.291 0.294 722,093 0.2923 0.95%
2004-09-06 0 1.050 1.050 1.060 1.050 1.060 304,000 319,840 1.0521 0.291 0.291 0.294 0.291 0.294 1,097,581 0.2914 0.00%
2004-09-03 0 1.050 1.050 1.070 1.050 1.050 50,000 52,500 1.0500 0.291 0.291 0.296 0.291 0.291 180,523 0.2908 0.00%
2004-09-02 0 1.050 1.050 1.060 1.050 1.050 474,000 497,700 1.0500 0.291 0.291 0.294 0.291 0.291 1,711,360 0.2908 -1.87%
2004-09-01 0 1.070 1.040 1.070 1.070 1.070 12,000 12,840 1.0700 0.296 0.288 0.296 0.296 0.296 43,326 0.2964 0.94%
2004-08-31 0 1.060 1.050 1.070 1.030 1.060 380,000 394,800 1.0389 0.294 0.291 0.296 0.285 0.294 1,371,976 0.2878 0.95%
2004-08-30 0 1.050 1.030 1.060 1.030 1.050 272,000 281,120 1.0335 0.291 0.285 0.294 0.285 0.291 982,046 0.2863 1.94%
2004-08-27 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2004-08-25 0 1.030 1.030 1.050 1.030 1.030 296,000 304,880 1.0300 0.285 0.285 0.291 0.285 0.285 1,068,697 0.2853 0.00%
2004-08-24 0 1.030 1.020 1.030 1.030 1.030 70,000 72,100 1.0300 0.285 0.283 0.285 0.285 0.285 252,732 0.2853 -1.90%
2004-08-23 0 1.050 1.030 1.050 1.050 1.050 4,000 4,200 1.0500 0.291 0.285 0.291 0.291 0.291 14,442 0.2908 1.94%
2004-08-20 0 1.030 1.030 1.040 1.020 1.040 214,000 220,680 1.0312 0.285 0.285 0.288 0.283 0.288 772,639 0.2856 0.00%
2004-08-19 0 1.030 1.030 1.040 - - 0 0 - 0.285 0.285 0.288 - - 0 - 0.98%
2004-08-18 0 1.020 1.020 1.040 1.020 1.020 60,000 61,200 1.0200 0.283 0.283 0.288 0.283 0.283 216,628 0.2825 0.00%
2004-08-17 0 1.020 1.010 1.020 1.020 1.020 162,000 165,240 1.0200 0.283 0.280 0.283 0.283 0.283 584,895 0.2825 0.99%
2004-08-16 0 1.010 1.010 1.020 1.010 1.020 110,000 111,500 1.0136 0.280 0.280 0.283 0.280 0.283 397,151 0.2807 -0.98%
2004-08-13 0 1.020 1.020 1.030 1.020 1.030 142,000 144,940 1.0207 0.283 0.283 0.285 0.283 0.285 512,686 0.2827 -0.97%
2004-08-12 0 1.030 1.020 1.030 1.030 1.030 190,000 195,700 1.0300 0.285 0.283 0.285 0.285 0.285 685,988 0.2853 0.00%
2004-08-11 0 1.030 1.020 1.040 1.030 1.050 682,000 713,300 1.0459 0.285 0.283 0.288 0.285 0.291 2,462,336 0.2897 0.00%
2004-08-10 0 1.030 1.020 1.030 1.050 1.050 154,000 161,700 1.0500 0.285 0.283 0.285 0.291 0.291 556,011 0.2908 1.98%
2004-08-09 0 1.010 1.010 1.060 1.010 1.060 290,000 296,600 1.0228 0.280 0.280 0.294 0.280 0.294 1,047,034 0.2833 -0.98%
2004-08-06 0 1.070 1.060 1.070 1.060 1.070 554,000 587,640 1.0607 0.283 0.280 0.283 0.280 0.283 2,098,246 0.2801 0.00%
2004-08-05 0 1.070 1.070 1.080 1.070 1.080 210,000 225,300 1.0729 0.283 0.283 0.285 0.283 0.285 795,364 0.2833 0.94%
2004-08-04 0 1.060 1.060 1.080 1.050 1.060 460,000 484,780 1.0539 0.280 0.280 0.285 0.277 0.280 1,742,226 0.2783 0.00%
2004-08-03 0 1.060 1.050 1.070 1.050 1.080 612,000 650,360 1.0627 0.280 0.277 0.283 0.277 0.285 2,317,918 0.2806 -1.85%
2004-08-02 0 1.080 1.060 1.080 1.070 1.100 280,000 303,300 1.0832 0.285 0.280 0.285 0.283 0.290 1,060,485 0.2860 -1.82%
2004-07-30 0 1.100 1.090 1.100 1.100 1.100 118,000 129,800 1.1000 0.290 0.288 0.290 0.290 0.290 446,919 0.2904 0.00%
2004-07-29 0 1.100 1.080 1.110 1.100 1.120 164,000 181,040 1.1039 0.290 0.285 0.293 0.290 0.296 621,141 0.2915 0.00%
2004-07-28 0 1.100 1.100 1.110 1.100 1.100 184,000 202,400 1.1000 0.290 0.290 0.293 0.290 0.290 696,890 0.2904 -0.90%
2004-07-27 0 1.110 1.100 1.120 1.080 1.110 136,000 149,680 1.1006 0.293 0.290 0.296 0.285 0.293 515,093 0.2906 0.91%
2004-07-26 0 1.100 1.080 1.100 1.100 1.100 258,000 283,800 1.1000 0.290 0.285 0.290 0.290 0.290 977,161 0.2904 0.00%
2004-07-23 0 1.100 1.100 1.120 1.100 1.100 300,000 330,000 1.1000 0.290 0.290 0.296 0.290 0.290 1,136,234 0.2904 0.00%
2004-07-22 0 1.100 1.100 1.110 1.100 1.120 546,000 601,040 1.1008 0.290 0.290 0.293 0.290 0.296 2,067,946 0.2906 0.00%
2004-07-21 0 1.100 1.100 1.110 1.090 1.100 88,000 96,420 1.0957 0.290 0.290 0.293 0.288 0.290 333,295 0.2893 -0.90%
2004-07-20 0 1.110 1.100 1.120 1.090 1.110 390,000 430,000 1.1026 0.293 0.290 0.296 0.288 0.293 1,477,104 0.2911 0.91%
2004-07-19 0 1.100 1.100 1.110 1.080 1.100 432,000 473,240 1.0955 0.290 0.290 0.293 0.285 0.290 1,636,177 0.2892 2.80%
2004-07-16 0 1.070 1.070 1.080 1.070 1.080 56,000 59,980 1.0711 0.283 0.283 0.285 0.283 0.285 212,097 0.2828 -0.93%
2004-07-15 0 1.080 1.060 1.080 1.070 1.080 552,000 592,340 1.0731 0.285 0.280 0.285 0.283 0.285 2,090,671 0.2833 0.00%
2004-07-14 0 1.080 1.060 1.080 1.070 1.100 588,000 634,620 1.0793 0.285 0.280 0.285 0.283 0.290 2,227,019 0.2850 -0.92%
2004-07-13 0 1.090 1.070 1.090 1.070 1.100 998,000 1,077,520 1.0797 0.288 0.283 0.288 0.283 0.290 3,779,872 0.2851 0.93%
2004-07-12 0 1.080 1.080 1.090 1.080 1.100 1,300,000 1,411,720 1.0859 0.285 0.285 0.288 0.285 0.290 4,923,681 0.2867 0.93%
2004-07-09 0 1.070 1.070 1.080 1.070 1.080 628,000 672,460 1.0708 0.283 0.283 0.285 0.283 0.285 2,378,517 0.2827 0.94%
2004-07-08 0 1.060 1.060 1.070 1.060 1.080 1,440,000 1,535,580 1.0664 0.280 0.280 0.283 0.280 0.285 5,453,924 0.2816 -0.93%
2004-07-07 0 1.070 1.060 1.070 1.020 1.070 2,954,000 3,105,720 1.0514 0.283 0.280 0.283 0.269 0.283 11,188,118 0.2776 2.88%
2004-07-06 0 1.040 1.030 1.040 1.030 1.150 4,566,000 4,850,080 1.0622 0.275 0.272 0.275 0.272 0.304 17,293,483 0.2805 -7.14%
2004-07-05 0 1.120 1.110 1.120 1.110 1.130 886,000 995,880 1.1240 0.296 0.293 0.296 0.293 0.298 3,355,678 0.2968 0.00%
2004-07-02 0 1.120 1.110 1.120 1.080 1.130 1,516,000 1,679,780 1.1080 0.296 0.293 0.296 0.285 0.298 5,741,770 0.2926 0.90%
2004-06-30 0 1.110 1.110 1.120 1.100 1.130 3,206,000 3,567,840 1.1129 0.293 0.293 0.296 0.290 0.298 12,142,555 0.2938 2.78%
2004-06-29 0 1.080 1.070 1.080 1.030 1.080 1,422,000 1,504,140 1.0578 0.285 0.283 0.285 0.272 0.285 5,385,750 0.2793 4.85%
2004-06-28 0 1.030 1.020 1.030 1.020 1.030 984,000 1,004,240 1.0206 0.272 0.269 0.272 0.269 0.272 3,726,848 0.2695 1.98%
2004-06-25 0 1.010 1.000 1.010 0.990 1.010 1,028,000 1,033,580 1.0054 0.267 0.264 0.267 0.261 0.267 3,893,495 0.2655 1.00%
2004-06-24 0 1.000 0.990 1.000 1.000 1.000 574,000 574,000 1.0000 0.264 0.261 0.264 0.264 0.264 2,173,995 0.2640 1.01%
2004-06-23 0 0.990 0.990 1.000 0.980 0.990 834,000 825,460 0.9898 0.261 0.261 0.264 0.259 0.261 3,158,731 0.2613 2.06%
2004-06-21 0 0.970 0.970 0.980 0.970 0.980 292,000 284,520 0.9744 0.256 0.256 0.259 0.256 0.259 1,105,935 0.2573 1.04%
2004-06-18 0 0.960 0.960 0.980 0.920 0.970 1,292,000 1,212,760 0.9387 0.253 0.253 0.259 0.243 0.256 4,893,381 0.2478 -3.03%
2004-06-17 0 0.990 0.980 1.010 0.980 1.010 2,198,000 2,186,440 0.9947 0.261 0.259 0.267 0.259 0.267 8,324,808 0.2626 -2.94%
2004-06-16 0 1.020 1.010 1.020 1.000 1.030 1,874,000 1,906,080 1.0171 0.269 0.267 0.269 0.264 0.272 7,097,676 0.2685 -0.97%
2004-06-15 0 1.030 1.030 1.040 1.030 1.050 728,000 754,620 1.0366 0.272 0.272 0.275 0.272 0.277 2,757,261 0.2737 -0.96%
2004-06-14 0 1.040 1.040 1.050 1.040 1.090 5,098,000 5,401,900 1.0596 0.275 0.275 0.277 0.275 0.288 19,308,405 0.2798 -2.80%
2004-06-11 0 1.070 1.060 1.070 1.010 1.070 6,470,000 6,812,840 1.0530 0.283 0.280 0.283 0.267 0.283 24,504,782 0.2780 7.00%
2004-06-10 0 1.000 1.000 1.010 1.000 1.010 1,784,000 1,798,280 1.0080 0.264 0.264 0.267 0.264 0.267 6,756,805 0.2661 -0.99%
2004-06-09 0 1.010 1.000 1.010 1.000 1.020 2,124,000 2,141,940 1.0084 0.267 0.264 0.267 0.264 0.269 8,044,537 0.2663 1.00%
2004-06-08 0 1.000 0.990 1.000 1.000 1.030 2,574,000 2,632,880 1.0229 0.264 0.261 0.264 0.264 0.272 9,748,888 0.2701 -2.91%
2004-06-07 0 1.030 1.030 1.040 1.030 1.040 1,500,000 1,548,300 1.0322 0.272 0.272 0.275 0.272 0.275 5,681,170 0.2725 0.98%
2004-06-04 0 1.020 1.010 1.020 1.020 1.020 1,647,000 1,679,940 1.0200 0.269 0.267 0.269 0.269 0.269 6,237,925 0.2693 0.00%
2004-06-03 0 1.020 1.010 1.020 1.000 1.060 4,518,000 4,715,820 1.0438 0.269 0.267 0.269 0.264 0.280 17,111,685 0.2756 -1.92%
2004-06-02 0 1.040 1.030 1.040 1.030 1.040 3,092,000 3,210,280 1.0383 0.275 0.272 0.275 0.272 0.275 11,710,786 0.2741 -0.95%
2004-06-01 0 1.050 1.050 1.060 1.050 1.100 1,572,000 1,711,560 1.0888 0.277 0.277 0.280 0.277 0.290 5,953,867 0.2875 -4.55%
2004-05-31 0 1.100 1.090 1.100 1.100 1.110 550,000 605,100 1.1002 0.290 0.288 0.290 0.290 0.293 2,083,096 0.2905 -0.90%
2004-05-28 0 1.110 1.100 1.110 1.090 1.140 2,668,000 2,961,100 1.1099 0.293 0.290 0.293 0.288 0.301 10,104,909 0.2930 1.83%
2004-05-27 0 1.090 1.080 1.100 1.060 1.100 3,238,000 3,506,120 1.0828 0.288 0.285 0.290 0.280 0.290 12,263,753 0.2859 5.83%
2004-05-25 0 1.030 1.020 1.030 1.030 1.050 3,090,000 3,205,760 1.0375 0.272 0.269 0.272 0.272 0.277 11,703,211 0.2739 -0.96%
2004-05-24 0 1.040 1.030 1.050 1.020 1.070 1,702,000 1,767,560 1.0385 0.275 0.272 0.277 0.269 0.283 6,446,235 0.2742 -2.80%
2004-05-21 0 1.070 1.070 1.090 1.070 1.090 500,000 536,980 1.0740 0.283 0.283 0.288 0.283 0.288 1,893,723 0.2836 0.00%
2004-05-20 0 1.070 1.070 1.080 1.070 1.130 3,130,000 3,424,260 1.0940 0.283 0.283 0.285 0.283 0.298 11,854,709 0.2889 -6.14%
2004-05-19 0 1.140 1.110 1.140 1.100 1.160 586,000 671,960 1.1467 0.301 0.293 0.301 0.290 0.306 2,219,444 0.3028 3.64%
2004-05-18 0 1.100 1.100 1.110 1.080 1.130 640,000 712,100 1.1127 0.290 0.290 0.293 0.285 0.298 2,423,966 0.2938 1.85%
2004-05-17 0 1.080 1.010 1.080 1.090 1.180 780,000 891,000 1.1423 0.285 0.267 0.285 0.288 0.312 2,954,209 0.3016 -8.47%
2004-05-14 0 1.180 1.200 1.210 1.180 1.220 64,000 77,520 1.2113 0.312 0.317 0.319 0.312 0.322 242,397 0.3198 -4.07%
2004-05-13 0 1.230 1.210 1.240 1.230 1.230 250,000 307,500 1.2300 0.325 0.319 0.327 0.325 0.325 946,862 0.3248 1.65%
2004-05-12 0 1.210 1.200 1.210 1.210 1.220 10,000 12,120 1.2120 0.319 0.317 0.319 0.319 0.322 37,874 0.3200 0.83%
2004-05-11 0 1.200 1.190 1.230 1.200 1.200 60,000 72,000 1.2000 0.317 0.314 0.325 0.317 0.317 227,247 0.3168 -1.64%
2004-05-10 0 1.220 1.200 1.230 1.210 1.250 118,000 143,820 1.2188 0.322 0.317 0.325 0.319 0.330 446,919 0.3218 -2.40%
2004-05-07 0 1.250 1.240 1.260 1.250 1.260 56,000 70,400 1.2571 0.330 0.327 0.333 0.330 0.333 212,097 0.3319 -0.79%
2004-05-06 0 1.260 1.260 1.300 1.250 1.270 512,000 641,300 1.2525 0.333 0.333 0.343 0.330 0.335 1,939,173 0.3307 0.00%
2004-05-05 0 1.260 1.260 1.270 1.260 1.300 168,000 215,280 1.2814 0.333 0.333 0.335 0.333 0.343 636,291 0.3383 -3.08%
2004-05-04 0 1.300 1.290 1.300 1.290 1.300 220,000 285,300 1.2968 0.343 0.341 0.343 0.341 0.343 833,238 0.3424 1.56%
2004-05-03 0 1.280 1.270 1.300 1.250 1.280 144,000 182,640 1.2683 0.338 0.335 0.343 0.330 0.338 545,392 0.3349 1.59%
2004-04-30 0 1.260 1.250 1.270 1.260 1.280 290,000 366,880 1.2651 0.333 0.330 0.335 0.333 0.338 1,098,360 0.3340 -2.33%
2004-04-29 0 1.290 1.270 1.300 1.270 1.300 168,000 214,400 1.2762 0.341 0.335 0.343 0.335 0.343 636,291 0.3370 -1.53%
2004-04-28 0 1.310 1.300 1.310 1.310 1.310 22,000 28,820 1.3100 0.346 0.343 0.346 0.346 0.346 83,324 0.3459 0.77%
2004-04-27 0 1.300 1.300 1.350 1.300 1.300 60,000 78,000 1.3000 0.343 0.343 0.356 0.343 0.343 227,247 0.3432 0.00%
2004-04-26 0 1.300 1.300 1.330 1.300 1.320 102,000 133,000 1.3039 0.343 0.343 0.351 0.343 0.349 386,320 0.3443 -0.76%
2004-04-23 0 1.310 1.310 1.350 - - 0 0 - 0.346 0.346 0.356 - - 0 - 0.77%
2004-04-22 0 1.300 1.300 1.320 1.300 1.310 130,000 170,100 1.3085 0.343 0.343 0.349 0.343 0.346 492,368 0.3455 -1.52%
2004-04-21 0 1.320 1.310 1.340 1.320 1.320 420,000 554,400 1.3200 0.349 0.346 0.354 0.349 0.349 1,590,728 0.3485 0.00%
2004-04-20 0 1.320 1.320 1.340 1.320 1.320 40,000 52,800 1.3200 0.349 0.349 0.354 0.349 0.349 151,498 0.3485 -1.49%
2004-04-19 0 1.340 1.330 1.340 1.340 1.340 38,000 50,920 1.3400 0.354 0.351 0.354 0.354 0.354 143,923 0.3538 0.00%
2004-04-16 0 1.340 1.320 1.340 1.310 1.340 34,000 44,660 1.3135 0.354 0.349 0.354 0.346 0.354 128,773 0.3468 1.52%
2004-04-15 0 1.320 1.320 1.340 1.320 1.330 62,000 82,340 1.3281 0.349 0.349 0.354 0.349 0.351 234,822 0.3506 -1.49%
2004-04-14 0 1.340 1.340 1.350 1.330 1.340 242,000 323,600 1.3372 0.354 0.354 0.356 0.351 0.354 916,562 0.3531 -0.74%
2004-04-13 0 1.350 1.340 1.350 1.350 1.360 124,000 167,560 1.3513 0.356 0.354 0.356 0.356 0.359 469,643 0.3568 -0.74%
2004-04-08 0 1.360 1.350 1.370 1.340 1.360 210,000 284,340 1.3540 0.359 0.356 0.362 0.354 0.359 795,364 0.3575 1.49%
2004-04-07 0 1.340 1.340 1.360 1.340 1.340 60,000 80,400 1.3400 0.354 0.354 0.359 0.354 0.354 227,247 0.3538 0.00%
2004-04-06 0 1.340 1.330 1.350 1.340 1.350 188,000 253,300 1.3473 0.354 0.351 0.356 0.354 0.356 712,040 0.3557 0.00%
2004-04-02 0 1.340 1.320 1.340 1.320 1.340 122,000 163,040 1.3364 0.354 0.349 0.354 0.349 0.354 462,069 0.3528 0.75%
2004-04-01 0 1.330 1.320 1.340 1.320 1.340 110,000 146,300 1.3300 0.351 0.349 0.354 0.349 0.354 416,619 0.3512 -0.75%
2004-03-31 0 1.340 1.330 1.340 1.340 1.340 252,000 337,680 1.3400 0.354 0.351 0.354 0.354 0.354 954,437 0.3538 0.75%
2004-03-30 0 1.330 1.320 1.330 1.330 1.340 340,000 453,100 1.3326 0.351 0.349 0.351 0.351 0.354 1,287,732 0.3519 0.76%
2004-03-29 0 1.320 1.310 1.330 1.320 1.350 300,000 399,920 1.3331 0.349 0.346 0.351 0.349 0.356 1,136,234 0.3520 -1.49%
2004-03-26 0 1.340 1.340 1.350 1.340 1.360 434,000 586,120 1.3505 0.354 0.354 0.356 0.354 0.359 1,643,752 0.3566 0.00%
2004-03-25 0 1.340 1.340 1.360 1.340 1.360 280,000 378,740 1.3526 0.354 0.354 0.359 0.354 0.359 1,060,485 0.3571 -1.47%
2004-03-24 0 1.360 1.340 1.360 1.340 1.360 102,000 137,420 1.3473 0.359 0.354 0.359 0.354 0.359 386,320 0.3557 0.74%
2004-03-23 0 1.350 1.350 1.360 1.350 1.360 650,000 879,500 1.3531 0.356 0.356 0.359 0.356 0.359 2,461,841 0.3573 0.00%
2004-03-22 0 1.350 1.350 1.360 1.350 1.370 330,000 447,000 1.3545 0.356 0.356 0.359 0.356 0.362 1,249,857 0.3576 -0.74%
2004-03-19 0 1.360 1.360 1.370 1.360 1.370 350,000 479,400 1.3697 0.359 0.359 0.362 0.359 0.362 1,325,606 0.3616 -0.73%
2004-03-18 0 1.370 1.370 1.380 1.370 1.380 166,000 227,700 1.3717 0.362 0.362 0.364 0.362 0.364 628,716 0.3622 0.00%
2004-03-17 0 1.370 1.370 1.390 1.370 1.390 562,000 778,640 1.3855 0.362 0.362 0.367 0.362 0.367 2,128,545 0.3658 0.00%
2004-03-16 0 1.370 1.370 1.380 1.360 1.390 424,000 584,460 1.3784 0.362 0.362 0.364 0.359 0.367 1,605,878 0.3640 0.74%
2004-03-15 0 1.360 1.350 1.390 1.360 1.400 1,736,000 2,397,960 1.3813 0.359 0.356 0.367 0.359 0.370 6,575,008 0.3647 2.26%
2004-03-12 0 1.330 1.310 1.330 1.300 1.350 700,000 924,980 1.3214 0.351 0.346 0.351 0.343 0.356 2,651,213 0.3489 -1.48%
2004-03-11 0 1.350 1.340 1.350 1.340 1.390 29,992,000 40,496,500 1.3502 0.356 0.354 0.356 0.354 0.367 113,593,109 0.3565 0.00%
2004-03-10 0 1.350 1.350 1.370 1.330 1.360 23,252,000 31,390,240 1.3500 0.356 0.356 0.362 0.351 0.359 88,065,717 0.3564 1.50%
2004-03-09 0 1.330 1.330 1.340 1.330 1.360 550,000 734,620 1.3357 0.351 0.351 0.354 0.351 0.359 2,083,096 0.3527 -3.62%
2004-03-08 0 1.380 1.350 1.380 1.340 1.380 80,000 108,940 1.3618 0.364 0.356 0.364 0.354 0.364 302,996 0.3595 0.73%
2004-03-05 0 1.370 1.370 1.390 1.340 1.380 150,000 202,700 1.3513 0.362 0.362 0.367 0.354 0.364 568,117 0.3568 2.24%
2004-03-04 0 1.340 1.330 1.370 1.330 1.380 230,000 308,540 1.3415 0.354 0.351 0.362 0.351 0.364 871,113 0.3542 0.00%
2004-03-03 0 1.340 1.330 1.350 1.340 1.360 226,000 304,660 1.3481 0.354 0.351 0.356 0.354 0.359 855,963 0.3559 -1.47%
2004-03-02 0 1.360 1.350 1.360 1.360 1.390 416,000 568,680 1.3670 0.359 0.356 0.359 0.359 0.367 1,575,578 0.3609 -2.86%
2004-03-01 0 1.400 1.380 1.400 1.370 1.400 168,000 232,360 1.3831 0.370 0.364 0.370 0.362 0.370 636,291 0.3652 2.19%
2004-02-27 0 1.370 1.370 1.390 1.360 1.380 270,000 367,600 1.3615 0.362 0.362 0.367 0.359 0.364 1,022,611 0.3595 0.74%
2004-02-26 0 1.360 1.340 1.390 1.360 1.390 1,904,000 2,630,860 1.3818 0.359 0.354 0.367 0.359 0.367 7,211,299 0.3648 -1.45%
2004-02-25 0 1.380 1.380 1.390 1.380 1.400 668,000 928,720 1.3903 0.364 0.364 0.367 0.364 0.370 2,530,015 0.3671 -0.72%
2004-02-24 0 1.390 1.390 1.400 1.390 1.410 1,702,000 2,378,720 1.3976 0.367 0.367 0.370 0.367 0.372 6,446,235 0.3690 -0.71%
2004-02-23 0 1.400 1.390 1.400 1.400 1.410 1,116,000 1,563,020 1.4006 0.370 0.367 0.370 0.370 0.372 4,226,791 0.3698 -1.41%
2004-02-20 0 1.420 1.420 1.430 1.410 1.430 1,672,000 2,359,560 1.4112 0.375 0.375 0.378 0.372 0.378 6,332,611 0.3726 0.00%
2004-02-19 0 1.420 1.420 1.430 1.410 1.420 534,000 756,740 1.4171 0.375 0.375 0.378 0.372 0.375 2,022,497 0.3742 0.71%
2004-02-18 0 1.410 1.400 1.420 1.410 1.420 504,000 711,920 1.4125 0.372 0.370 0.375 0.372 0.375 1,908,873 0.3730 -0.70%
2004-02-17 0 1.420 1.420 1.430 1.410 1.440 1,048,000 1,494,240 1.4258 0.375 0.375 0.378 0.372 0.380 3,969,244 0.3765 -0.70%
2004-02-16 0 1.430 1.420 1.430 1.420 1.430 2,634,000 3,752,600 1.4247 0.378 0.375 0.378 0.375 0.378 9,976,135 0.3762 1.42%
2004-02-13 0 1.410 1.410 1.420 1.410 1.420 310,000 438,540 1.4146 0.372 0.372 0.375 0.372 0.375 1,174,109 0.3735 0.00%
2004-02-12 0 1.410 1.410 1.420 1.410 1.440 2,071,000 2,942,550 1.4208 0.372 0.372 0.375 0.372 0.380 7,843,803 0.3751 -1.40%
2004-02-11 0 1.430 1.420 1.430 1.400 1.430 2,688,000 3,810,360 1.4175 0.378 0.375 0.378 0.370 0.378 10,180,657 0.3743 1.42%
2004-02-10 0 1.410 1.400 1.410 1.370 1.410 4,362,000 6,004,820 1.3766 0.372 0.370 0.372 0.362 0.372 16,520,844 0.3635 2.92%
2004-02-09 0 1.370 1.360 1.380 1.370 1.370 4,124,000 5,649,880 1.3700 0.362 0.359 0.364 0.362 0.362 15,619,431 0.3617 0.00%
2004-02-06 0 1.370 1.360 1.380 1.370 1.400 1,974,000 2,706,380 1.3710 0.362 0.359 0.364 0.362 0.370 7,476,420 0.3620 0.00%
2004-02-05 0 1.370 1.360 1.410 1.370 1.380 430,000 589,200 1.3702 0.362 0.359 0.372 0.362 0.364 1,628,602 0.3618 0.00%
2004-02-04 0 1.370 1.360 1.420 1.370 1.370 3,354,000 4,594,980 1.3700 0.362 0.359 0.375 0.362 0.362 12,703,097 0.3617 0.00%
2004-02-03 0 1.370 1.360 1.400 1.370 1.390 1,570,000 2,152,180 1.3708 0.362 0.359 0.370 0.362 0.367 5,946,292 0.3619 -0.72%
2004-02-02 0 1.380 1.370 1.390 1.380 1.400 998,000 1,387,880 1.3907 0.364 0.362 0.367 0.364 0.370 3,779,872 0.3672 0.00%
2004-01-30 0 1.380 1.370 1.410 1.380 1.420 3,838,000 5,301,400 1.3813 0.364 0.362 0.372 0.364 0.375 14,536,221 0.3647 -2.82%
2004-01-29 0 1.420 1.410 1.430 1.400 1.440 140,000 198,400 1.4171 0.375 0.372 0.378 0.370 0.380 530,243 0.3742 0.00%
2004-01-28 0 1.420 1.420 1.440 1.420 1.440 90,000 128,640 1.4293 0.375 0.375 0.380 0.375 0.380 340,870 0.3774 -1.39%
2004-01-27 0 1.440 1.430 1.460 1.430 1.480 340,000 492,760 1.4493 0.380 0.378 0.385 0.378 0.391 1,287,732 0.3827 -2.70%
2004-01-26 0 1.480 1.470 1.480 1.480 1.520 302,000 448,980 1.4867 0.391 0.388 0.391 0.391 0.401 1,143,809 0.3925 0.00%
2004-01-21 0 1.480 1.480 1.500 1.480 1.500 414,000 616,140 1.4883 0.391 0.391 0.396 0.391 0.396 1,568,003 0.3929 -0.67%
2004-01-20 0 1.490 1.480 1.490 1.420 1.500 1,108,000 1,626,600 1.4681 0.393 0.391 0.393 0.375 0.396 4,196,491 0.3876 6.43%
2004-01-19 0 1.400 1.400 1.410 1.380 1.400 3,518,000 4,922,600 1.3993 0.370 0.370 0.372 0.364 0.370 13,324,238 0.3694 0.72%
2004-01-16 0 1.390 1.380 1.390 1.390 1.400 200,000 279,000 1.3950 0.367 0.364 0.367 0.367 0.370 757,489 0.3683 -0.71%
2004-01-15 0 1.400 1.400 1.410 1.400 1.410 262,000 367,800 1.4038 0.370 0.370 0.372 0.370 0.372 992,311 0.3706 0.00%
2004-01-14 0 1.400 1.400 1.420 1.400 1.410 256,000 360,540 1.4084 0.370 0.370 0.375 0.370 0.372 969,586 0.3718 -0.71%
2004-01-13 0 1.410 1.410 1.420 1.410 1.440 1,352,000 1,906,580 1.4102 0.372 0.372 0.375 0.372 0.380 5,120,628 0.3723 0.00%
2004-01-12 0 1.410 1.410 1.420 1.410 1.410 614,000 865,740 1.4100 0.372 0.372 0.375 0.372 0.372 2,325,492 0.3723 -2.08%
2004-01-09 0 1.440 1.420 1.440 1.430 1.440 150,000 214,800 1.4320 0.380 0.375 0.380 0.378 0.380 568,117 0.3781 1.41%
2004-01-08 0 1.420 1.410 1.420 1.410 1.450 822,000 1,166,580 1.4192 0.375 0.372 0.375 0.372 0.383 3,113,281 0.3747 0.71%
2004-01-07 0 1.410 1.410 1.440 1.400 1.430 2,000,000 2,803,260 1.4016 0.372 0.372 0.380 0.370 0.378 7,574,894 0.3701 0.71%
2004-01-06 0 1.400 1.380 1.410 1.350 1.400 852,000 1,166,360 1.3690 0.370 0.364 0.372 0.356 0.370 3,226,905 0.3614 3.70%
2004-01-05 0 1.350 1.350 1.370 1.350 1.350 512,000 691,200 1.3500 0.356 0.356 0.362 0.356 0.356 1,939,173 0.3564 0.00%
2004-01-02 0 1.350 1.350 1.380 1.350 1.350 32,000 43,200 1.3500 0.356 0.356 0.364 0.356 0.356 121,198 0.3564 0.00%
2003-12-31 0 1.350 1.350 1.360 1.350 1.360 130,000 176,500 1.3577 0.356 0.356 0.359 0.356 0.359 492,368 0.3585 -0.74%
2003-12-30 0 1.360 1.350 1.380 1.340 1.360 280,000 380,280 1.3581 0.359 0.356 0.364 0.354 0.359 1,060,485 0.3586 0.74%
2003-12-29 0 1.350 1.340 1.350 1.340 1.350 80,000 107,500 1.3438 0.356 0.354 0.356 0.354 0.356 302,996 0.3548 -0.74%
2003-12-24 0 1.360 1.360 1.370 1.360 1.360 48,000 65,280 1.3600 0.359 0.359 0.362 0.359 0.359 181,797 0.3591 0.00%
2003-12-23 0 1.360 1.350 1.370 1.350 1.360 150,000 203,000 1.3533 0.359 0.356 0.362 0.356 0.359 568,117 0.3573 1.49%
2003-12-22 0 1.340 1.340 1.350 1.320 1.340 238,000 316,840 1.3313 0.354 0.354 0.356 0.349 0.354 901,412 0.3515 0.75%
2003-12-19 0 1.330 1.330 1.340 1.320 1.330 492,000 654,000 1.3293 0.351 0.351 0.354 0.349 0.351 1,863,424 0.3510 -0.75%
2003-12-18 0 1.340 1.330 1.360 1.330 1.340 264,000 352,120 1.3338 0.354 0.351 0.359 0.351 0.354 999,886 0.3522 0.75%
2003-12-17 0 1.330 1.290 1.330 1.290 1.360 1,570,000 2,050,620 1.3061 0.351 0.341 0.351 0.341 0.359 5,946,292 0.3449 -2.21%
2003-12-16 0 1.360 1.350 1.360 1.350 1.360 470,000 637,600 1.3566 0.359 0.356 0.359 0.356 0.359 1,780,100 0.3582 0.00%
2003-12-15 0 1.360 1.350 1.390 1.350 1.390 694,000 944,940 1.3616 0.359 0.356 0.367 0.356 0.367 2,628,488 0.3595 0.00%
2003-12-12 0 1.390 1.390 1.430 1.390 1.410 6,646,000 9,304,600 1.4000 0.359 0.359 0.369 0.359 0.364 25,726,623 0.3617 -1.42%
2003-12-11 0 1.410 1.400 1.430 1.400 1.410 3,224,000 4,530,560 1.4053 0.364 0.362 0.369 0.362 0.364 12,480,083 0.3630 0.71%
2003-12-10 0 1.400 1.400 1.410 1.400 1.410 594,000 833,040 1.4024 0.362 0.362 0.364 0.362 0.364 2,299,370 0.3623 -0.71%
2003-12-09 0 1.410 1.410 1.430 1.410 1.430 444,000 631,960 1.4233 0.364 0.364 0.369 0.364 0.369 1,718,721 0.3677 0.71%
2003-12-08 0 1.400 1.390 1.420 1.380 1.400 516,000 717,320 1.3902 0.362 0.359 0.367 0.356 0.362 1,997,433 0.3591 0.00%
2003-12-05 0 1.400 1.400 1.420 1.400 1.430 550,000 772,400 1.4044 0.362 0.362 0.367 0.362 0.369 2,129,046 0.3628 -2.10%
2003-12-04 0 1.430 1.410 1.430 1.410 1.430 260,000 369,100 1.4196 0.369 0.364 0.369 0.364 0.369 1,006,458 0.3667 0.70%
2003-12-03 0 1.420 1.420 1.440 1.420 1.430 116,000 164,920 1.4217 0.367 0.367 0.372 0.367 0.369 449,035 0.3673 0.00%
2003-12-02 0 1.420 1.420 1.430 1.420 1.440 788,000 1,126,200 1.4292 0.367 0.367 0.369 0.367 0.372 3,050,343 0.3692 0.00%
2003-12-01 0 1.420 1.420 1.430 1.400 1.470 1,604,000 2,293,620 1.4299 0.367 0.367 0.369 0.362 0.380 6,209,074 0.3694 -2.07%
2003-11-28 0 1.450 1.400 1.450 1.410 1.510 5,478,000 7,865,700 1.4359 0.375 0.362 0.375 0.364 0.390 21,205,303 0.3709 -2.03%
2003-11-27 0 1.480 1.460 1.480 1.450 1.480 394,000 575,240 1.4600 0.382 0.377 0.382 0.375 0.382 1,525,171 0.3772 3.50%
2003-11-26 0 1.430 1.420 1.430 1.420 1.430 130,000 185,460 1.4266 0.369 0.367 0.369 0.367 0.369 503,229 0.3685 0.70%
2003-11-25 0 1.420 1.410 1.430 - - 0 0 - 0.367 0.364 0.369 - - 0 - 0.00%
2003-11-24 0 1.420 1.410 1.430 1.410 1.420 106,000 150,020 1.4153 0.367 0.364 0.369 0.364 0.367 410,325 0.3656 0.00%
2003-11-21 0 1.420 1.410 1.430 1.410 1.420 266,000 376,120 1.4140 0.367 0.364 0.369 0.364 0.367 1,029,684 0.3653 1.43%
2003-11-20 0 1.400 1.400 1.430 1.400 1.420 110,000 155,100 1.4100 0.362 0.362 0.369 0.362 0.367 425,809 0.3642 -0.71%
2003-11-19 0 1.410 1.400 1.420 - - 0 0 - 0.364 0.362 0.367 - - 0 - 0.00%
2003-11-18 0 1.410 1.410 1.440 1.410 1.410 180,000 253,800 1.4100 0.364 0.364 0.372 0.364 0.364 696,779 0.3642 0.00%
2003-11-17 0 1.410 1.410 1.440 1.410 1.430 582,000 826,420 1.4200 0.364 0.364 0.372 0.364 0.369 2,252,918 0.3668 -2.08%
2003-11-14 0 1.440 1.410 1.450 - - 0 0 - 0.372 0.364 0.375 - - 0 - 0.00%
2003-11-13 0 1.440 1.410 1.440 - - 0 0 - 0.372 0.364 0.372 - - 0 - 0.00%
2003-11-12 0 1.440 1.430 1.440 1.410 1.440 120,000 172,280 1.4357 0.372 0.369 0.372 0.364 0.372 464,519 0.3709 1.41%
2003-11-11 0 1.420 1.410 1.470 1.420 1.420 82,000 116,440 1.4200 0.367 0.364 0.380 0.367 0.367 317,421 0.3668 0.00%
2003-11-10 0 1.420 1.420 1.460 1.420 1.420 36,000 51,120 1.4200 0.367 0.367 0.377 0.367 0.367 139,356 0.3668 -2.07%
2003-11-07 0 1.450 1.410 1.450 - - 0 0 - 0.375 0.364 0.375 - - 0 - -0.68%
2003-11-06 0 1.460 1.420 1.460 1.450 1.460 70,000 102,180 1.4597 0.377 0.367 0.377 0.375 0.377 270,970 0.3771 -0.68%
2003-11-05 0 1.470 1.420 1.470 - - 0 0 - 0.380 0.367 0.380 - - 0 - 0.00%
2003-11-04 0 1.470 1.410 1.470 1.470 1.470 6,000 8,820 1.4700 0.380 0.364 0.380 0.380 0.380 23,226 0.3797 0.00%
2003-11-03 0 1.470 1.410 1.480 1.410 1.470 220,000 315,040 1.4320 0.380 0.364 0.382 0.364 0.380 851,619 0.3699 5.00%
2003-10-31 0 1.400 1.400 1.450 1.400 1.400 374,000 523,600 1.4000 0.362 0.362 0.375 0.362 0.362 1,447,752 0.3617 0.00%
2003-10-30 0 1.400 1.400 1.420 1.400 1.410 22,000 31,000 1.4091 0.362 0.362 0.367 0.362 0.364 85,162 0.3640 -1.41%
2003-10-29 0 1.420 1.390 1.420 1.400 1.420 330,000 462,600 1.4018 0.367 0.359 0.367 0.362 0.367 1,277,428 0.3621 -0.70%
2003-10-28 0 1.430 1.420 1.430 1.420 1.440 442,000 634,440 1.4354 0.369 0.367 0.369 0.367 0.372 1,710,979 0.3708 -0.69%
2003-10-27 0 1.440 1.410 1.440 - - 0 0 - 0.372 0.364 0.372 - - 0 - -0.69%
2003-10-24 0 1.450 1.430 1.480 1.370 1.450 614,000 860,920 1.4021 0.375 0.369 0.382 0.354 0.375 2,376,790 0.3622 3.57%
2003-10-23 0 1.400 1.380 1.400 1.400 1.420 326,000 457,200 1.4025 0.362 0.356 0.362 0.362 0.367 1,261,944 0.3623 -3.45%
2003-10-22 0 1.450 1.440 1.450 1.440 1.460 402,000 582,560 1.4492 0.375 0.372 0.375 0.372 0.377 1,556,139 0.3744 -0.68%
2003-10-21 0 1.460 - 1.470 1.450 1.470 828,000 1,212,860 1.4648 0.377 - 0.380 0.375 0.380 3,205,183 0.3784 -0.68%
2003-10-20 0 1.470 1.470 1.480 1.460 1.480 470,000 689,400 1.4668 0.380 0.380 0.382 0.377 0.382 1,819,367 0.3789 0.00%
2003-10-17 0 1.470 1.450 1.470 1.460 1.470 100,000 146,500 1.4650 0.380 0.375 0.380 0.377 0.380 387,099 0.3785 0.68%
2003-10-16 0 1.460 1.460 1.480 1.460 1.460 68,000 99,280 1.4600 0.377 0.377 0.382 0.377 0.377 263,228 0.3772 -0.68%
2003-10-15 0 1.470 1.460 1.470 1.460 1.470 464,000 678,580 1.4625 0.380 0.377 0.380 0.377 0.380 1,796,141 0.3778 0.68%
2003-10-14 0 1.460 1.450 1.470 1.450 1.460 328,000 477,140 1.4547 0.377 0.375 0.380 0.375 0.377 1,269,686 0.3758 0.69%
2003-10-13 0 1.450 1.450 1.460 1.450 1.460 254,000 369,000 1.4528 0.375 0.375 0.377 0.375 0.377 983,232 0.3753 -0.68%
2003-10-10 0 1.460 1.450 1.460 1.450 1.480 358,000 525,460 1.4678 0.377 0.375 0.377 0.375 0.382 1,385,816 0.3792 0.00%
2003-10-09 0 1.460 1.450 1.460 1.460 1.480 446,000 656,460 1.4719 0.377 0.375 0.377 0.377 0.382 1,726,463 0.3802 3.55%
2003-10-08 0 1.410 1.400 1.470 1.400 1.420 20,562,000 28,994,020 1.4101 0.364 0.362 0.380 0.362 0.367 79,595,370 0.3643 -2.76%
2003-10-07 0 1.450 1.430 1.450 1.450 1.450 30,000 43,500 1.4500 0.375 0.369 0.375 0.375 0.375 116,130 0.3746 0.00%
2003-10-06 0 1.450 1.400 1.500 1.450 1.450 50,000 72,500 1.4500 0.375 0.362 0.387 0.375 0.375 193,550 0.3746 2.11%
2003-10-03 0 1.420 1.420 1.480 1.420 1.420 20,000 28,400 1.4200 0.367 0.367 0.382 0.367 0.367 77,420 0.3668 -3.40%
2003-10-02 0 1.470 1.430 1.470 1.400 1.470 254,000 365,240 1.4380 0.380 0.369 0.380 0.362 0.380 983,232 0.3715 -1.34%
2003-09-30 0 1.490 - 1.490 1.500 1.500 12,000 18,000 1.5000 0.385 - 0.385 0.387 0.387 46,452 0.3875 1.36%
2003-09-29 0 1.470 1.470 1.510 1.470 1.520 80,000 119,100 1.4888 0.380 0.380 0.390 0.380 0.393 309,679 0.3846 -2.65%
2003-09-26 0 1.510 1.500 1.520 1.470 1.510 740,000 1,103,900 1.4918 0.390 0.387 0.393 0.380 0.390 2,864,535 0.3854 0.67%
2003-09-25 0 1.500 1.480 1.500 1.500 1.520 420,000 630,700 1.5017 0.387 0.382 0.387 0.387 0.393 1,625,817 0.3879 0.00%
2003-09-24 0 1.500 1.500 1.540 1.500 1.520 1,152,000 1,734,000 1.5052 0.387 0.387 0.398 0.387 0.393 4,459,385 0.3888 0.00%
2003-09-23 0 1.500 1.480 1.530 1.480 1.500 1,664,000 2,491,180 1.4971 0.387 0.382 0.395 0.382 0.387 6,441,333 0.3867 1.35%
2003-09-22 0 1.480 1.470 1.500 1.470 1.480 2,220,000 3,281,000 1.4779 0.382 0.380 0.387 0.380 0.382 8,593,606 0.3818 -1.33%
2003-09-19 0 1.500 1.480 1.500 1.500 1.500 940,000 1,410,000 1.5000 0.387 0.382 0.387 0.387 0.387 3,638,734 0.3875 0.00%
2003-09-18 0 1.500 1.500 1.520 1.500 1.520 273,950 413,447 1.5092 0.387 0.387 0.393 0.387 0.393 1,060,459 0.3899 -1.32%
2003-09-17 0 1.520 1.520 1.540 1.520 1.570 1,264,000 1,941,960 1.5364 0.393 0.393 0.398 0.393 0.406 4,892,936 0.3969 -2.56%
2003-09-16 0 1.560 1.550 1.560 1.490 1.560 2,880,000 4,393,520 1.5255 0.403 0.400 0.403 0.385 0.403 11,148,462 0.3941 4.00%
2003-09-15 0 1.500 1.500 1.510 1.470 1.510 290,000 431,500 1.4879 0.387 0.387 0.390 0.380 0.390 1,122,588 0.3844 1.35%
2003-09-11 0 1.480 1.480 1.500 1.450 1.490 1,230,000 1,794,260 1.4587 0.382 0.382 0.387 0.375 0.385 4,761,322 0.3768 2.07%
2003-09-10 0 1.450 1.430 1.470 1.400 1.450 590,000 840,600 1.4247 0.375 0.369 0.380 0.362 0.375 2,283,886 0.3681 -3.33%
2003-09-09 0 1.500 1.490 1.510 1.500 1.540 1,822,000 2,749,900 1.5093 0.387 0.385 0.390 0.387 0.398 7,052,950 0.3899 -1.32%
2003-09-08 0 1.520 1.490 1.520 1.480 1.520 1,758,000 2,641,760 1.5027 0.393 0.385 0.393 0.382 0.393 6,805,207 0.3882 2.70%
2003-09-05 0 1.480 1.450 1.500 1.450 1.480 810,000 1,182,700 1.4601 0.382 0.375 0.387 0.375 0.382 3,135,505 0.3772 0.00%
2003-09-04 0 1.480 1.460 1.490 1.480 1.490 526,000 781,300 1.4854 0.382 0.377 0.385 0.382 0.385 2,036,143 0.3837 -0.67%
2003-09-03 0 1.490 1.470 1.500 1.480 1.520 1,776,000 2,653,940 1.4943 0.385 0.380 0.387 0.382 0.393 6,874,885 0.3860 -0.67%
2003-09-02 0 1.500 1.490 1.500 1.480 1.500 450,000 671,900 1.4931 0.387 0.385 0.387 0.382 0.387 1,741,947 0.3857 0.00%
2003-09-01 0 1.500 1.500 1.520 1.480 1.520 1,316,000 1,977,400 1.5026 0.387 0.387 0.393 0.382 0.393 5,094,228 0.3882 0.67%
2003-08-29 0 1.490 1.480 1.510 1.490 1.530 1,432,000 2,167,580 1.5137 0.385 0.382 0.390 0.385 0.395 5,543,263 0.3910 2.76%
2003-08-28 0 1.450 1.450 1.500 1.440 1.580 2,602,000 3,978,760 1.5291 0.375 0.375 0.387 0.372 0.408 10,072,325 0.3950 -7.05%
2003-08-27 0 1.560 1.550 1.570 1.410 1.570 18,894,000 28,628,920 1.5152 0.403 0.400 0.406 0.364 0.406 73,138,553 0.3914 7.59%
2003-08-26 0 1.450 1.440 1.460 1.350 1.460 11,506,000 16,320,460 1.4184 0.375 0.372 0.377 0.349 0.377 44,539,652 0.3664 7.41%
2003-08-25 0 1.350 1.350 1.370 1.290 1.390 4,952,000 6,683,620 1.3497 0.349 0.349 0.354 0.333 0.359 19,169,160 0.3487 3.05%
2003-08-22 0 1.310 1.300 1.320 1.280 1.310 2,660,000 3,452,880 1.2981 0.338 0.336 0.341 0.331 0.338 10,296,843 0.3353 3.15%
2003-08-21 0 1.270 1.270 1.280 1.270 1.280 316,000 403,620 1.2773 0.328 0.328 0.331 0.328 0.331 1,223,234 0.3300 0.00%
2003-08-20 0 1.270 1.250 1.280 1.230 1.280 590,000 737,500 1.2500 0.328 0.323 0.331 0.318 0.331 2,283,886 0.3229 0.00%
2003-08-19 0 1.270 1.260 1.270 1.270 1.310 1,160,000 1,491,400 1.2857 0.328 0.325 0.328 0.328 0.338 4,490,353 0.3321 0.79%
2003-08-18 0 1.260 1.240 1.270 1.250 1.260 420,000 530,200 1.2624 0.325 0.320 0.328 0.323 0.325 1,625,817 0.3261 1.61%
2003-08-15 0 1.240 1.240 1.280 1.240 1.300 186,000 233,320 1.2544 0.320 0.320 0.331 0.320 0.336 720,005 0.3241 -4.62%
2003-08-14 0 1.300 1.260 1.300 1.220 1.300 1,432,000 1,807,620 1.2623 0.336 0.325 0.336 0.315 0.336 5,543,263 0.3261 7.44%
2003-08-13 0 1.210 1.200 1.210 1.200 1.250 1,268,000 1,551,700 1.2237 0.313 0.310 0.313 0.310 0.323 4,908,420 0.3161 -5.47%
2003-08-12 0 1.280 1.250 1.280 1.260 1.320 2,338,000 2,969,360 1.2700 0.331 0.323 0.331 0.325 0.341 9,050,383 0.3281 -1.54%
2003-08-11 0 1.350 1.340 1.350 1.310 1.350 1,660,000 2,204,020 1.3277 0.336 0.333 0.336 0.326 0.336 6,672,997 0.3303 2.27%
2003-08-08 0 1.320 1.290 1.320 1.300 1.340 328,000 430,160 1.3115 0.328 0.321 0.328 0.323 0.333 1,318,520 0.3262 -1.49%
2003-08-07 0 1.340 1.310 1.340 1.300 1.340 836,000 1,106,220 1.3232 0.333 0.326 0.333 0.323 0.333 3,360,618 0.3292 3.08%
2003-08-06 0 1.300 1.290 1.310 1.300 1.370 3,222,000 4,250,540 1.3192 0.323 0.321 0.326 0.323 0.341 12,952,047 0.3282 -5.11%
2003-08-05 0 1.370 1.360 1.390 1.350 1.410 1,370,000 1,888,120 1.3782 0.341 0.338 0.346 0.336 0.351 5,507,233 0.3428 2.24%
2003-08-04 0 1.340 1.340 1.350 1.340 1.360 842,000 1,133,520 1.3462 0.333 0.333 0.336 0.333 0.338 3,384,737 0.3349 -0.74%
2003-08-01 0 1.350 1.350 1.370 1.340 1.390 2,098,000 2,882,380 1.3739 0.336 0.336 0.341 0.333 0.346 8,433,704 0.3418 -2.88%
2003-07-31 0 1.390 1.380 1.390 1.350 1.410 1,656,000 2,298,120 1.3878 0.346 0.343 0.346 0.336 0.351 6,656,918 0.3452 2.96%
2003-07-30 0 1.350 1.350 1.370 1.350 1.400 1,650,000 2,267,800 1.3744 0.336 0.336 0.341 0.336 0.348 6,632,799 0.3419 -3.57%
2003-07-29 0 1.400 1.390 1.410 1.390 1.440 938,000 1,319,040 1.4062 0.348 0.346 0.351 0.346 0.358 3,770,646 0.3498 0.00%
2003-07-28 0 1.400 1.390 1.430 1.400 1.450 782,000 1,106,980 1.4156 0.348 0.346 0.356 0.348 0.361 3,143,545 0.3521 -2.10%
2003-07-25 0 1.430 1.400 1.430 1.430 1.430 110,000 157,300 1.4300 0.356 0.348 0.356 0.356 0.356 442,187 0.3557 -1.38%
2003-07-24 0 1.450 1.450 1.460 1.420 1.450 126,000 180,780 1.4348 0.361 0.361 0.363 0.353 0.361 506,505 0.3569 0.69%
2003-07-23 0 1.440 1.420 1.440 1.430 1.490 1,208,000 1,762,420 1.4590 0.358 0.353 0.358 0.356 0.371 4,856,013 0.3629 0.00%
2003-07-22 0 1.440 1.440 1.460 1.430 1.460 1,936,000 2,784,660 1.4384 0.358 0.358 0.363 0.356 0.363 7,782,484 0.3578 -1.37%
2003-07-21 0 1.460 1.460 1.470 1.450 1.470 1,826,000 2,658,800 1.4561 0.363 0.363 0.366 0.361 0.366 7,340,297 0.3622 2.10%
2003-07-18 0 1.430 1.430 1.440 1.390 1.440 1,676,000 2,373,080 1.4159 0.356 0.356 0.358 0.346 0.358 6,737,315 0.3522 1.42%
2003-07-17 0 1.410 1.400 1.420 1.390 1.500 4,716,000 6,734,460 1.4280 0.351 0.348 0.353 0.346 0.373 18,957,744 0.3552 -4.08%
2003-07-16 0 1.470 1.470 1.490 1.400 1.620 16,492,000 24,840,840 1.5062 0.366 0.366 0.371 0.348 0.403 66,295,827 0.3747 2.08%
2003-07-15 0 1.440 1.430 1.440 1.390 1.440 862,000 1,227,120 1.4236 0.358 0.356 0.358 0.346 0.358 3,465,135 0.3541 0.00%
2003-07-14 0 1.440 1.400 1.440 1.380 1.480 3,282,000 4,638,980 1.4135 0.358 0.348 0.358 0.343 0.368 13,193,239 0.3516 5.11%
2003-07-11 0 1.370 1.360 1.370 1.350 1.410 934,000 1,282,060 1.3727 0.341 0.338 0.341 0.336 0.351 3,754,566 0.3415 -1.44%
2003-07-10 0 1.390 1.370 1.390 1.370 1.400 396,000 549,500 1.3876 0.346 0.341 0.346 0.341 0.348 1,591,872 0.3452 1.46%
2003-07-09 0 1.370 1.350 1.380 1.340 1.410 2,246,000 3,075,560 1.3693 0.341 0.336 0.343 0.333 0.351 9,028,646 0.3406 1.48%
2003-07-08 0 1.350 1.340 1.360 1.340 1.410 758,000 1,035,300 1.3658 0.336 0.333 0.338 0.333 0.351 3,047,067 0.3398 0.00%
2003-07-07 0 1.350 1.330 1.360 1.300 1.380 1,660,000 2,241,920 1.3506 0.336 0.331 0.338 0.323 0.343 6,672,997 0.3360 3.85%
2003-07-04 0 1.300 1.290 1.300 1.270 1.300 290,000 374,440 1.2912 0.323 0.321 0.323 0.316 0.323 1,165,765 0.3212 0.78%
2003-07-03 0 1.290 1.290 1.310 1.280 1.310 190,000 245,640 1.2928 0.321 0.321 0.326 0.318 0.326 763,777 0.3216 0.00%
2003-07-02 0 1.290 1.290 1.300 1.280 1.320 216,000 281,980 1.3055 0.321 0.321 0.323 0.318 0.328 868,294 0.3248 0.78%
2003-06-30 0 1.280 1.280 1.300 1.280 1.310 232,000 300,860 1.2968 0.318 0.318 0.323 0.318 0.326 932,612 0.3226 -3.03%
2003-06-27 0 1.320 1.310 1.320 1.300 1.360 716,000 951,040 1.3283 0.328 0.326 0.328 0.323 0.338 2,878,233 0.3304 3.13%
2003-06-26 0 1.280 1.270 1.300 1.260 1.300 490,000 626,880 1.2793 0.318 0.316 0.323 0.313 0.323 1,969,740 0.3183 0.79%
2003-06-25 0 1.270 1.230 1.270 1.210 1.280 666,000 826,820 1.2415 0.316 0.306 0.316 0.301 0.318 2,677,239 0.3088 2.42%
2003-06-24 0 1.240 1.220 1.240 1.210 1.250 470,000 580,800 1.2357 0.308 0.303 0.308 0.301 0.311 1,889,343 0.3074 -3.88%
2003-06-23 0 1.290 1.270 1.300 1.280 1.340 960,000 1,244,560 1.2964 0.321 0.316 0.323 0.318 0.333 3,859,083 0.3225 -0.77%
2003-06-20 0 1.300 1.300 1.310 1.270 1.310 304,000 390,220 1.2836 0.323 0.323 0.326 0.316 0.326 1,222,043 0.3193 -0.76%
2003-06-19 0 1.310 1.290 1.310 1.260 1.330 1,410,000 1,821,940 1.2922 0.326 0.321 0.326 0.313 0.331 5,668,028 0.3214 -2.24%
2003-06-18 0 1.340 1.330 1.340 1.330 1.390 584,000 785,940 1.3458 0.333 0.331 0.333 0.331 0.346 2,347,609 0.3348 0.00%
2003-06-17 0 1.340 1.340 1.380 1.330 1.430 1,446,000 1,983,220 1.3715 0.333 0.333 0.343 0.331 0.356 5,812,744 0.3412 -5.63%
2003-06-16 0 1.420 1.420 1.430 1.340 1.450 5,056,000 7,159,760 1.4161 0.353 0.353 0.356 0.333 0.361 20,324,503 0.3523 5.97%
2003-06-13 0 1.340 1.340 1.350 1.300 1.340 1,766,000 2,321,120 1.3143 0.333 0.333 0.336 0.323 0.333 7,099,104 0.3270 3.08%
2003-06-12 0 1.300 1.280 1.310 1.280 1.320 886,000 1,144,080 1.2913 0.323 0.318 0.326 0.318 0.328 3,561,612 0.3212 -1.52%
2003-06-11 0 1.320 1.320 1.330 1.310 1.350 304,000 402,080 1.3226 0.328 0.328 0.331 0.326 0.336 1,222,043 0.3290 -2.22%
2003-06-10 0 1.350 1.340 1.350 1.320 1.370 1,584,000 2,139,000 1.3504 0.336 0.333 0.336 0.328 0.341 6,367,487 0.3359 0.75%
2003-06-09 0 1.340 1.340 1.350 1.330 1.380 714,000 963,660 1.3497 0.333 0.333 0.336 0.331 0.343 2,870,193 0.3357 -0.74%
2003-06-06 0 1.350 1.340 1.350 1.280 1.400 1,344,000 1,817,020 1.3519 0.336 0.333 0.336 0.318 0.348 5,402,716 0.3363 3.85%
2003-06-05 0 1.300 1.280 1.310 1.300 1.390 1,956,000 2,625,860 1.3425 0.323 0.318 0.326 0.323 0.346 7,862,881 0.3340 -3.70%
2003-06-03 0 1.350 1.340 1.350 1.300 1.370 2,608,000 3,510,040 1.3459 0.336 0.333 0.336 0.323 0.341 10,483,842 0.3348 3.85%
2003-06-02 0 1.300 1.290 1.300 1.200 1.340 4,358,000 5,601,700 1.2854 0.323 0.321 0.323 0.299 0.333 17,518,628 0.3198 9.24%
2003-05-30 0 1.190 1.190 1.200 1.190 1.220 1,008,000 1,214,540 1.2049 0.296 0.296 0.299 0.296 0.303 4,052,037 0.2997 0.00%
2003-05-29 0 1.190 1.190 1.200 1.140 1.230 3,252,000 3,881,520 1.1936 0.296 0.296 0.299 0.284 0.306 13,072,643 0.2969 6.25%
2003-05-28 0 1.120 1.120 1.130 1.110 1.160 5,786,000 5,697,380 0.9847 0.279 0.279 0.281 0.276 0.289 23,259,014 0.2450 0.90%
2003-05-27 0 1.110 1.110 1.120 1.100 1.130 872,000 975,180 1.1183 0.276 0.276 0.279 0.274 0.281 3,505,334 0.2782 -1.77%
2003-05-26 0 1.130 1.120 1.130 1.110 1.170 2,228,000 2,528,720 1.1350 0.281 0.279 0.281 0.276 0.291 8,956,288 0.2823 2.73%
2003-05-23 0 1.100 1.080 1.100 1.050 1.170 9,262,000 9,994,100 1.0790 0.274 0.269 0.274 0.261 0.291 37,232,110 0.2684 5.77%
2003-05-22 0 1.040 1.020 1.080 0.980 1.080 21,662,000 20,141,180 0.9298 0.259 0.254 0.269 0.244 0.269 87,078,596 0.2313 4.00%
2003-05-21 0 1.000 0.970 1.030 0.960 1.000 512,000 499,560 0.9757 0.249 0.241 0.256 0.239 0.249 2,058,178 0.2427 4.17%
2003-05-20 0 0.960 0.950 0.970 0.950 0.970 930,000 893,200 0.9604 0.239 0.236 0.241 0.236 0.241 3,738,487 0.2389 1.05%
2003-05-19 0 0.950 0.920 0.950 0.950 0.950 40,000 38,000 0.9500 0.236 0.229 0.236 0.236 0.236 160,795 0.2363 2.15%
2003-05-16 0 0.930 0.930 0.960 0.920 0.920 50,000 46,000 0.9200 0.231 0.231 0.239 0.229 0.229 200,994 0.2289 -2.11%
2003-05-15 0 0.950 0.950 0.960 0.900 0.900 10,000 9,000 0.9000 0.236 0.236 0.239 0.224 0.224 40,199 0.2239 0.00%
2003-05-14 0 0.950 0.900 0.960 - - 0 0 - 0.236 0.224 0.239 - - 0 - 0.00%
2003-05-13 0 0.950 0.950 0.960 0.900 0.900 8,000 7,200 0.9000 0.236 0.236 0.239 0.224 0.224 32,159 0.2239 0.00%
2003-05-12 0 0.950 0.900 0.960 - - 0 0 - 0.236 0.224 0.239 - - 0 - 0.00%
2003-05-09 0 0.950 0.920 0.950 0.920 0.950 52,000 49,340 0.9488 0.236 0.229 0.236 0.229 0.236 209,034 0.2360 1.06%
2003-05-07 0 0.940 0.920 - - - 0 0 - 0.234 0.229 - - - 0 - 0.00%
2003-05-06 0 0.940 0.920 0.940 - - 0 0 - 0.234 0.229 0.234 - - 0 - -1.05%
2003-05-05 0 0.950 0.920 0.950 - - 0 0 - 0.236 0.229 0.236 - - 0 - -1.04%
2003-05-02 0 0.960 0.920 0.960 - - 0 0 - 0.239 0.229 0.239 - - 0 - 0.00%
2003-04-30 0 0.960 0.900 0.960 - - 0 0 - 0.239 0.224 0.239 - - 0 - 0.00%
2003-04-29 0 0.960 0.960 - 0.900 0.900 4,000 3,600 0.9000 0.239 0.239 - 0.224 0.224 16,080 0.2239 4.35%
2003-04-28 0 0.920 0.890 0.920 - - 0 0 - 0.229 0.221 0.229 - - 0 - -1.08%
2003-04-25 0 0.930 0.930 0.940 0.900 0.900 44,000 39,600 0.9000 0.231 0.231 0.234 0.224 0.224 176,875 0.2239 1.09%
2003-04-24 0 0.920 0.900 0.930 - - 0 0 - 0.229 0.224 0.231 - - 0 - 0.00%
2003-04-23 0 0.920 0.920 0.930 0.910 0.910 200,000 182,000 0.9100 0.229 0.229 0.231 0.226 0.226 803,976 0.2264 -1.08%
2003-04-22 0 0.930 0.930 0.940 0.910 0.920 24,000 22,040 0.9183 0.231 0.231 0.234 0.226 0.229 96,477 0.2284 0.00%
2003-04-17 0 0.930 0.900 0.930 0.910 0.930 100,000 92,960 0.9296 0.231 0.224 0.231 0.226 0.231 401,988 0.2313 0.00%
2003-04-16 0 0.930 0.930 0.950 0.910 0.920 102,000 93,820 0.9198 0.231 0.231 0.236 0.226 0.229 410,028 0.2288 2.20%
2003-04-15 0 0.910 0.910 0.920 - - 0 0 - 0.226 0.226 0.229 - - 0 - 1.11%
2003-04-14 0 0.900 0.900 0.920 0.900 0.900 100,000 90,000 0.9000 0.224 0.224 0.229 0.224 0.224 401,988 0.2239 -2.17%
2003-04-11 0 0.920 0.900 0.930 - - 0 0 - 0.229 0.224 0.231 - - 0 - 0.00%
2003-04-10 0 0.920 0.900 0.920 0.920 0.920 10,000 9,200 0.9200 0.229 0.224 0.229 0.229 0.229 40,199 0.2289 -1.08%
2003-04-09 0 0.930 0.900 0.930 0.930 0.930 200,000 186,000 0.9300 0.231 0.224 0.231 0.231 0.231 803,976 0.2314 0.00%
2003-04-08 0 0.930 0.880 0.940 - - 0 0 - 0.231 0.219 0.234 - - 0 - 0.00%
2003-04-07 0 0.930 0.920 0.940 0.900 0.930 112,000 103,860 0.9273 0.231 0.229 0.234 0.224 0.231 450,226 0.2307 2.20%
2003-04-04 0 0.910 0.880 0.930 0.870 0.910 22,000 19,940 0.9064 0.226 0.219 0.231 0.216 0.226 88,437 0.2255 5.81%
2003-04-03 0 0.860 0.860 0.920 - - 0 0 - 0.214 0.214 0.229 - - 0 - 1.18%
2003-04-02 0 0.850 0.850 - 0.850 0.850 40,000 34,000 0.8500 0.211 0.211 - 0.211 0.211 160,795 0.2114 0.00%
2003-04-01 0 0.850 0.850 - 0.850 0.850 300,000 255,000 0.8500 0.211 0.211 - 0.211 0.211 1,205,963 0.2114 0.00%
2003-03-31 0 0.850 0.850 - 0.850 0.850 108,000 91,800 0.8500 0.211 0.211 - 0.211 0.211 434,147 0.2114 -2.30%
2003-03-28 0 0.870 0.850 0.890 - - 0 0 - 0.216 0.211 0.221 - - 0 - 0.00%
2003-03-27 0 0.870 0.850 0.890 0.870 0.870 100,000 87,000 0.8700 0.216 0.211 0.221 0.216 0.216 401,988 0.2164 0.00%
2003-03-26 0 0.870 0.850 0.900 - - 0 0 - 0.216 0.211 0.224 - - 0 - 0.00%
2003-03-25 0 0.870 0.850 0.880 0.870 0.870 62,000 53,940 0.8700 0.216 0.211 0.219 0.216 0.216 249,232 0.2164 2.35%
2003-03-24 0 0.850 0.850 0.880 0.850 0.850 50,000 42,500 0.8500 0.211 0.211 0.219 0.211 0.211 200,994 0.2114 1.19%
2003-03-21 0 0.840 0.840 0.880 0.840 0.840 2,000 1,680 0.8400 0.209 0.209 0.219 0.209 0.209 8,040 0.2090 2.44%
2003-03-20 0 0.820 0.810 0.820 0.880 0.880 160,000 140,800 0.8800 0.204 0.201 0.204 0.219 0.219 643,180 0.2189 -6.82%
2003-03-19 0 0.880 0.850 0.890 - - 0 0 - 0.219 0.211 0.221 - - 0 - 0.00%
2003-03-18 0 0.880 - 0.890 - - 0 0 - 0.219 - 0.221 - - 0 - 0.00%
2003-03-17 0 0.880 0.830 0.890 0.880 0.880 70,000 61,600 0.8800 0.219 0.206 0.221 0.219 0.219 281,391 0.2189 0.00%
2003-03-14 0 0.880 0.840 0.890 - - 0 0 - 0.219 0.209 0.221 - - 0 - 0.00%
2003-03-13 0 0.880 0.840 0.890 0.880 0.880 86,000 75,680 0.8800 0.219 0.209 0.221 0.219 0.219 345,710 0.2189 0.00%
2003-03-12 0 0.880 0.880 0.890 0.850 0.850 10,000 8,500 0.8500 0.219 0.219 0.221 0.211 0.211 40,199 0.2114 0.00%
2003-03-11 0 0.880 0.880 0.890 0.820 0.820 30,000 24,600 0.8200 0.219 0.219 0.221 0.204 0.204 120,596 0.2040 6.02%
2003-03-10 0 0.830 0.830 0.890 0.830 0.830 50,000 41,500 0.8300 0.206 0.206 0.221 0.206 0.206 200,994 0.2065 -4.60%
2003-03-07 0 0.870 0.850 0.870 - - 0 0 - 0.216 0.211 0.216 - - 0 - 0.00%
2003-03-06 0 0.870 0.870 0.880 0.870 0.870 80,000 69,600 0.8700 0.216 0.216 0.219 0.216 0.216 321,590 0.2164 -2.25%
2003-03-05 0 0.890 0.870 0.890 - - 0 0 - 0.221 0.216 0.221 - - 0 - 0.00%
2003-03-04 0 0.890 0.890 0.900 0.870 0.890 216,000 189,920 0.8793 0.221 0.221 0.224 0.216 0.221 868,294 0.2187 0.00%
2003-03-03 0 0.890 0.890 0.900 0.850 0.850 4,000 3,400 0.8500 0.221 0.221 0.224 0.211 0.211 16,080 0.2114 0.00%
2003-02-28 0 0.890 0.850 0.900 0.890 0.890 60,000 53,400 0.8900 0.221 0.211 0.224 0.221 0.221 241,193 0.2214 -1.11%
2003-02-27 0 0.900 0.900 0.910 0.850 0.910 492,000 446,200 0.9069 0.224 0.224 0.226 0.211 0.226 1,977,780 0.2256 2.27%
2003-02-26 0 0.880 0.880 0.890 0.850 0.850 12,000 10,200 0.8500 0.219 0.219 0.221 0.211 0.211 48,239 0.2114 -1.12%
2003-02-25 0 0.890 0.890 0.910 0.850 0.850 130,000 110,500 0.8500 0.221 0.221 0.226 0.211 0.211 522,584 0.2114 2.30%
2003-02-24 0 0.870 0.870 0.880 0.850 0.850 30,000 25,500 0.8500 0.216 0.216 0.219 0.211 0.211 120,596 0.2114 -1.14%
2003-02-21 0 0.880 0.860 0.880 0.880 0.880 80,000 70,400 0.8800 0.219 0.214 0.219 0.219 0.219 321,590 0.2189 -1.12%
2003-02-20 0 0.890 0.890 0.900 - - 0 0 - 0.221 0.221 0.224 - - 0 - 4.71%
2003-02-19 0 0.850 0.850 0.860 0.850 0.850 272,000 231,200 0.8500 0.211 0.211 0.214 0.211 0.211 1,093,407 0.2114 0.00%
2003-02-18 0 0.850 0.840 0.860 0.850 0.850 50,000 42,500 0.8500 0.211 0.209 0.214 0.211 0.211 200,994 0.2114 0.00%
2003-02-17 0 0.850 0.830 0.850 0.840 0.850 130,000 110,000 0.8462 0.211 0.206 0.211 0.209 0.211 522,584 0.2105 0.00%
2003-02-14 0 0.850 0.850 0.860 0.850 0.850 6,000 5,100 0.8500 0.211 0.211 0.214 0.211 0.211 24,119 0.2114 -1.16%
2003-02-13 0 0.860 0.850 0.880 0.850 0.860 110,000 94,000 0.8545 0.214 0.211 0.219 0.211 0.214 442,187 0.2126 1.18%
2003-02-12 0 0.850 0.850 0.860 - - 0 0 - 0.211 0.211 0.214 - - 0 - 0.00%
2003-02-11 0 0.850 0.840 0.860 0.850 0.850 50,000 42,500 0.8500 0.211 0.209 0.214 0.211 0.211 200,994 0.2114 -1.16%
2003-02-10 0 0.860 0.860 0.870 0.860 0.860 120,000 103,200 0.8600 0.214 0.214 0.216 0.214 0.214 482,385 0.2139 -1.15%
2003-02-07 0 0.870 0.870 0.880 0.830 0.840 102,000 85,160 0.8349 0.216 0.216 0.219 0.206 0.209 410,028 0.2077 -1.14%
2003-02-06 0 0.880 0.840 - - - 0 0 - 0.219 0.209 - - - 0 - 0.00%
2003-02-05 0 0.880 0.860 0.890 - - 0 0 - 0.219 0.214 0.221 - - 0 - 0.00%
2003-02-04 0 0.880 0.860 0.890 - - 0 0 - 0.219 0.214 0.221 - - 0 - 0.00%
2003-01-30 0 0.880 0.860 0.890 - - 0 0 - 0.219 0.214 0.221 - - 0 - 0.00%
2003-01-29 0 0.880 0.850 0.880 - - 0 0 - 0.219 0.211 0.219 - - 0 - 0.00%
2003-01-28 0 0.880 0.880 0.890 0.880 0.880 50,000 44,000 0.8800 0.219 0.219 0.221 0.219 0.219 200,994 0.2189 -1.12%
2003-01-27 0 0.890 0.880 0.890 0.880 0.890 108,000 95,240 0.8819 0.221 0.219 0.221 0.219 0.221 434,147 0.2194 1.14%
2003-01-24 0 0.880 0.880 0.890 0.880 0.880 234,000 205,920 0.8800 0.219 0.219 0.221 0.219 0.219 940,651 0.2189 0.00%
2003-01-23 0 0.880 0.880 0.890 0.880 0.890 302,000 268,760 0.8899 0.219 0.219 0.221 0.219 0.221 1,214,003 0.2214 -1.12%
2003-01-22 0 0.890 0.890 0.910 0.890 0.910 1,416,000 1,262,040 0.8913 0.221 0.221 0.226 0.221 0.226 5,692,147 0.2217 0.00%
2003-01-21 0 0.890 0.890 0.910 0.880 0.910 1,810,000 1,611,800 0.8905 0.221 0.221 0.226 0.219 0.226 7,275,979 0.2215 -1.11%
2003-01-20 0 0.900 0.880 0.900 0.890 0.900 100,000 89,500 0.8950 0.224 0.219 0.224 0.221 0.224 401,988 0.2226 0.00%
2003-01-17 0 0.900 0.880 0.910 0.890 0.900 318,000 283,420 0.8913 0.224 0.219 0.226 0.221 0.224 1,278,321 0.2217 1.12%
2003-01-16 0 0.890 0.880 0.900 0.890 0.900 250,000 223,000 0.8920 0.221 0.219 0.224 0.221 0.224 1,004,969 0.2219 0.00%
2003-01-15 0 0.890 0.880 0.900 0.880 0.900 240,000 213,800 0.8908 0.221 0.219 0.224 0.219 0.224 964,771 0.2216 1.14%
2003-01-14 0 0.880 0.880 0.890 0.880 0.880 700,000 616,000 0.8800 0.219 0.219 0.221 0.219 0.219 2,813,915 0.2189 0.00%
2003-01-13 0 0.880 0.870 0.880 0.870 0.880 852,000 742,460 0.8714 0.219 0.216 0.219 0.216 0.219 3,424,936 0.2168 2.33%
2003-01-10 0 0.860 0.860 0.880 0.860 0.870 166,000 143,260 0.8630 0.214 0.214 0.219 0.214 0.216 667,300 0.2147 1.18%
2003-01-09 0 0.850 0.850 0.880 0.850 0.870 162,000 139,700 0.8623 0.211 0.211 0.219 0.211 0.216 651,220 0.2145 0.00%
2003-01-08 0 0.850 0.850 0.870 0.850 0.870 148,000 127,400 0.8608 0.211 0.211 0.216 0.211 0.216 594,942 0.2141 0.00%
2003-01-07 0 0.850 0.850 0.880 0.850 0.860 150,000 128,000 0.8533 0.211 0.211 0.219 0.211 0.214 602,982 0.2123 -3.41%
2003-01-06 0 0.880 0.860 0.900 0.830 0.880 464,000 393,920 0.8490 0.219 0.214 0.224 0.206 0.219 1,865,223 0.2112 6.02%
2003-01-03 0 0.830 0.820 0.860 0.820 0.830 100,000 82,500 0.8250 0.206 0.204 0.214 0.204 0.206 401,988 0.2052 2.47%
2003-01-02 0 0.810 0.810 0.850 0.810 0.810 50,000 40,500 0.8100 0.201 0.201 0.211 0.201 0.201 200,994 0.2015 0.00%
2002-12-31 0 0.810 0.810 0.830 0.810 0.810 242,000 196,020 0.8100 0.201 0.201 0.206 0.201 0.201 972,810 0.2015 1.25%
2002-12-30 0 0.800 0.800 0.850 0.790 0.790 4,000 3,160 0.7900 0.199 0.199 0.211 0.197 0.197 16,080 0.1965 -2.44%
2002-12-27 0 0.820 0.790 0.850 0.820 0.840 30,000 24,800 0.8267 0.204 0.197 0.211 0.204 0.209 120,596 0.2056 -1.20%
2002-12-24 0 0.830 0.830 0.850 0.820 0.830 70,000 57,800 0.8257 0.206 0.206 0.211 0.204 0.206 281,391 0.2054 2.47%
2002-12-23 0 0.810 0.790 0.810 0.810 0.810 100,000 81,000 0.8100 0.201 0.197 0.201 0.201 0.201 401,988 0.2015 2.53%
2002-12-20 0 0.790 0.780 0.810 0.790 0.790 4,000 3,160 0.7900 0.197 0.194 0.201 0.197 0.197 16,080 0.1965 -1.25%
2002-12-19 0 0.800 0.780 0.800 0.780 0.800 200,000 158,000 0.7900 0.199 0.194 0.199 0.194 0.199 803,976 0.1965 1.27%
2002-12-18 0 0.790 0.780 0.800 0.780 0.820 308,000 244,120 0.7926 0.197 0.194 0.199 0.194 0.204 1,238,122 0.1972 0.00%
2002-12-17 0 0.790 0.780 0.800 0.780 0.790 180,000 141,600 0.7867 0.197 0.194 0.199 0.194 0.197 723,578 0.1957 1.28%
2002-12-16 0 0.780 0.760 0.780 0.750 0.780 246,000 188,480 0.7662 0.194 0.189 0.194 0.187 0.194 988,890 0.1906 4.00%
2002-12-13 0 0.750 0.740 0.760 0.740 0.750 110,000 81,900 0.7445 0.187 0.184 0.189 0.184 0.187 442,187 0.1852 0.00%
2002-12-12 0 0.750 0.750 0.760 0.720 0.750 270,000 199,860 0.7402 0.187 0.187 0.189 0.179 0.187 1,085,367 0.1841 4.17%
2002-12-11 0 0.720 0.720 0.770 0.720 0.730 452,000 325,860 0.7209 0.179 0.179 0.192 0.179 0.182 1,816,985 0.1793 -1.37%
2002-12-10 0 0.730 - 0.740 0.730 0.730 200,000 146,000 0.7300 0.182 - 0.184 0.182 0.182 803,976 0.1816 -1.35%
2002-12-09 0 0.740 0.700 0.740 0.730 0.750 80,000 59,400 0.7425 0.184 0.174 0.184 0.182 0.187 321,590 0.1847 2.78%
2002-12-06 0 0.720 0.700 0.720 0.700 0.720 12,000 8,600 0.7167 0.179 0.174 0.179 0.174 0.179 48,239 0.1783 0.00%
2002-12-05 0 0.720 0.700 0.720 0.720 0.720 50,000 36,000 0.7200 0.179 0.174 0.179 0.179 0.179 200,994 0.1791 2.86%
2002-12-04 0 0.700 0.700 0.730 0.700 0.700 8,000 5,600 0.7000 0.174 0.174 0.182 0.174 0.174 32,159 0.1741 -4.11%
2002-12-03 0 0.730 0.700 0.730 0.730 0.730 44,000 32,120 0.7300 0.182 0.174 0.182 0.182 0.182 176,875 0.1816 2.82%
2002-12-02 0 0.740 0.740 0.750 0.740 0.740 50,000 37,000 0.7400 0.177 0.177 0.179 0.177 0.177 209,487 0.1766 -2.63%
2002-11-29 0 0.760 0.730 0.760 0.740 0.760 200,000 151,540 0.7577 0.181 0.174 0.181 0.177 0.181 837,946 0.1808 2.70%
2002-11-28 0 0.740 0.740 0.750 0.730 0.740 32,000 23,660 0.7394 0.177 0.177 0.179 0.174 0.177 134,071 0.1765 1.37%
2002-11-27 0 0.730 0.730 0.740 0.730 0.740 218,000 160,340 0.7355 0.174 0.174 0.177 0.174 0.177 913,362 0.1755 0.00%
2002-11-26 0 0.730 0.730 0.740 0.730 0.740 184,000 134,520 0.7311 0.174 0.174 0.177 0.174 0.177 770,911 0.1745 0.00%
2002-11-25 0 0.730 0.730 0.740 0.730 0.740 270,000 197,700 0.7322 0.174 0.174 0.177 0.174 0.177 1,131,228 0.1748 0.00%
2002-11-22 0 0.730 0.730 0.750 0.730 0.750 1,252,000 916,680 0.7322 0.174 0.174 0.179 0.174 0.179 5,245,544 0.1748 1.39%
2002-11-21 0 0.720 0.710 0.730 0.710 0.790 1,160,000 856,320 0.7382 0.172 0.169 0.174 0.169 0.189 4,860,089 0.1762 -7.69%
2002-11-20 0 0.780 0.780 0.800 0.690 0.780 1,932,000 1,409,040 0.7293 0.186 0.186 0.191 0.165 0.186 8,094,562 0.1741 11.43%
2002-11-19 0 0.700 0.670 0.700 0.680 0.700 240,000 163,400 0.6808 0.167 0.160 0.167 0.162 0.167 1,005,536 0.1625 -2.78%
2002-11-18 0 0.720 0.710 0.740 0.720 0.750 304,000 222,400 0.7316 0.172 0.169 0.177 0.172 0.179 1,273,679 0.1746 -1.37%
2002-11-15 0 0.730 0.720 0.730 0.670 0.730 834,000 583,900 0.7001 0.174 0.172 0.174 0.160 0.174 3,494,236 0.1671 10.61%
2002-11-14 0 0.660 0.630 0.670 0.660 0.660 280,000 184,800 0.6600 0.158 0.150 0.160 0.158 0.158 1,173,125 0.1575 0.00%
2002-11-13 0 0.660 0.650 0.670 0.660 0.660 170,000 112,200 0.6600 0.158 0.155 0.160 0.158 0.158 712,254 0.1575 1.54%
2002-11-12 0 0.650 0.650 0.670 0.640 0.640 50,000 32,000 0.6400 0.155 0.155 0.160 0.153 0.153 209,487 0.1528 -1.52%
2002-11-11 0 0.660 0.640 0.670 0.660 0.660 50,000 33,000 0.6600 0.158 0.153 0.160 0.158 0.158 209,487 0.1575 1.54%
2002-11-08 0 0.650 0.630 0.670 0.640 0.650 120,000 77,600 0.6467 0.155 0.150 0.160 0.153 0.155 502,768 0.1543 0.00%
2002-11-07 0 0.650 0.650 0.660 0.620 0.650 92,000 59,740 0.6493 0.155 0.155 0.158 0.148 0.155 385,455 0.1550 1.56%
2002-11-06 0 0.640 0.630 0.650 0.640 0.650 302,000 194,900 0.6454 0.153 0.150 0.155 0.153 0.155 1,265,299 0.1540 1.59%
2002-11-05 0 0.630 0.630 0.660 0.630 0.630 44,000 27,720 0.6300 0.150 0.150 0.158 0.150 0.150 184,348 0.1504 -1.56%
2002-11-04 0 0.640 0.640 0.680 - - 0 0 - 0.153 0.153 0.162 - - 0 - 0.00%
2002-11-01 0 0.640 0.640 0.680 0.640 0.660 78,000 50,680 0.6497 0.153 0.153 0.162 0.153 0.158 326,799 0.1551 -3.03%
2002-10-31 0 0.660 0.640 0.680 0.640 0.660 200,000 130,000 0.6500 0.158 0.153 0.162 0.153 0.158 837,946 0.1551 4.76%
2002-10-30 0 0.630 0.630 0.640 - - 0 0 - 0.150 0.150 0.153 - - 0 - 1.61%
2002-10-29 0 0.620 0.620 0.640 0.620 0.630 34,000 21,380 0.6288 0.148 0.148 0.153 0.148 0.150 142,451 0.1501 0.00%
2002-10-28 0 0.620 0.620 0.650 0.620 0.620 140,000 86,800 0.6200 0.148 0.148 0.155 0.148 0.148 586,562 0.1480 -1.59%
2002-10-25 0 0.630 0.610 0.650 - - 0 0 - 0.150 0.146 0.155 - - 0 - 0.00%
2002-10-24 0 0.630 0.630 0.660 0.630 0.630 50,000 31,500 0.6300 0.150 0.150 0.158 0.150 0.150 209,487 0.1504 1.61%
2002-10-23 0 0.620 0.620 0.660 0.620 0.620 154,000 95,480 0.6200 0.148 0.148 0.158 0.148 0.148 645,219 0.1480 -1.59%
2002-10-22 0 0.630 0.620 0.660 0.630 0.630 50,000 31,500 0.6300 0.150 0.148 0.158 0.150 0.150 209,487 0.1504 1.61%
2002-10-21 0 0.620 0.620 0.650 0.610 0.610 2,000 1,220 0.6100 0.148 0.148 0.155 0.146 0.146 8,379 0.1456 -1.59%
2002-10-18 0 0.630 0.610 0.650 0.630 0.630 134,000 84,420 0.6300 0.150 0.146 0.155 0.150 0.150 561,424 0.1504 0.00%
2002-10-17 0 0.630 0.610 0.640 0.630 0.630 90,000 56,700 0.6300 0.150 0.146 0.153 0.150 0.150 377,076 0.1504 0.00%
2002-10-16 0 0.630 0.610 0.640 0.620 0.630 426,000 266,380 0.6253 0.150 0.146 0.153 0.148 0.150 1,784,826 0.1492 3.28%
2002-10-15 0 0.610 0.610 0.630 0.610 0.610 30,000 18,300 0.6100 0.146 0.146 0.150 0.146 0.146 125,692 0.1456 1.67%
2002-10-11 0 0.600 0.600 0.630 0.600 0.610 252,000 153,660 0.6098 0.143 0.143 0.150 0.143 0.146 1,055,812 0.1455 0.00%
2002-10-10 0 0.600 0.600 0.610 0.600 0.600 152,000 91,200 0.6000 0.143 0.143 0.146 0.143 0.143 636,839 0.1432 3.45%
2002-10-09 0 0.580 0.580 0.600 - - 0 0 - 0.138 0.138 0.143 - - 0 - 0.00%
2002-10-08 0 0.580 0.580 0.600 0.580 0.600 108,000 64,600 0.5981 0.138 0.138 0.143 0.138 0.143 452,491 0.1428 0.00%
2002-10-07 0 0.580 0.580 0.610 0.580 0.580 100,000 58,000 0.5800 0.138 0.138 0.146 0.138 0.138 418,973 0.1384 0.00%
2002-10-04 0 0.580 0.580 0.610 - - 0 0 - 0.138 0.138 0.146 - - 0 - 0.00%
2002-10-03 0 0.580 0.580 0.600 0.580 0.600 466,000 277,560 0.5956 0.138 0.138 0.143 0.138 0.143 1,952,415 0.1422 -3.33%
2002-10-02 0 0.600 0.600 0.630 0.600 0.610 50,000 30,480 0.6096 0.143 0.143 0.150 0.143 0.146 209,487 0.1455 0.00%
2002-09-30 0 0.600 0.600 0.620 0.600 0.630 24,000 14,820 0.6175 0.143 0.143 0.148 0.143 0.150 100,554 0.1474 -1.64%
2002-09-27 0 0.610 0.600 0.620 0.610 0.610 70,000 42,700 0.6100 0.146 0.143 0.148 0.146 0.146 293,281 0.1456 -1.61%
2002-09-26 0 0.620 0.610 0.620 0.610 0.620 100,000 61,800 0.6180 0.148 0.146 0.148 0.146 0.148 418,973 0.1475 1.64%
2002-09-25 0 0.610 0.610 0.620 0.590 0.610 458,000 278,360 0.6078 0.146 0.146 0.148 0.141 0.146 1,918,897 0.1451 3.39%
2002-09-24 0 0.590 0.590 0.600 0.570 0.600 350,000 204,800 0.5851 0.141 0.141 0.143 0.136 0.143 1,466,406 0.1397 1.72%
2002-09-23 0 0.580 0.570 0.600 - - 0 0 - 0.138 0.136 0.143 - - 0 - 0.00%
2002-09-20 0 0.580 0.570 0.600 0.570 0.580 178,000 102,940 0.5783 0.138 0.136 0.143 0.136 0.138 745,772 0.1380 1.75%
2002-09-19 0 0.570 0.570 0.580 0.560 0.570 666,000 379,120 0.5692 0.136 0.136 0.138 0.134 0.136 2,790,361 0.1359 3.64%
2002-09-18 0 0.550 0.550 0.570 0.550 0.560 302,000 167,100 0.5533 0.131 0.131 0.136 0.131 0.134 1,265,299 0.1321 0.00%
2002-09-17 0 0.550 0.550 0.560 0.550 0.550 200,000 110,000 0.5500 0.131 0.131 0.134 0.131 0.131 837,946 0.1313 0.00%
2002-09-16 0 0.550 0.540 0.550 0.540 0.550 224,000 121,160 0.5409 0.131 0.129 0.131 0.129 0.131 938,500 0.1291 1.85%
2002-09-13 0 0.540 0.530 0.550 0.540 0.540 200,000 108,000 0.5400 0.129 0.126 0.131 0.129 0.129 837,946 0.1289 0.00%
2002-09-12 0 0.540 0.540 0.550 0.540 0.540 50,000 27,000 0.5400 0.129 0.129 0.131 0.129 0.129 209,487 0.1289 0.00%
2002-09-11 0 0.540 0.530 0.550 - - 0 0 - 0.129 0.126 0.131 - - 0 - 0.00%
2002-09-10 0 0.540 0.530 0.550 0.540 0.550 250,000 135,500 0.5420 0.129 0.126 0.131 0.129 0.131 1,047,433 0.1294 0.00%
2002-09-09 0 0.540 0.540 0.550 0.540 0.540 42,000 22,680 0.5400 0.129 0.129 0.131 0.129 0.129 175,969 0.1289 0.00%
2002-09-06 0 0.540 0.540 0.550 0.540 0.540 60,000 32,400 0.5400 0.129 0.129 0.131 0.129 0.129 251,384 0.1289 0.00%
2002-09-05 0 0.540 0.530 0.540 0.530 0.550 204,000 109,700 0.5377 0.129 0.126 0.129 0.126 0.131 854,705 0.1283 1.89%
2002-09-04 0 0.530 0.520 0.540 0.520 0.530 334,000 175,820 0.5264 0.126 0.124 0.129 0.124 0.126 1,399,370 0.1256 1.92%
2002-09-03 0 0.520 0.520 0.530 0.520 0.520 80,000 41,600 0.5200 0.124 0.124 0.126 0.124 0.124 335,179 0.1241 0.00%
2002-09-02 0 0.520 0.510 0.530 - - 0 0 - 0.124 0.122 0.126 - - 0 - 0.00%
2002-08-30 0 0.520 - 0.530 - - 0 0 - 0.124 - 0.126 - - 0 - 0.00%
2002-08-29 0 0.520 0.520 0.540 0.520 0.530 124,000 65,480 0.5281 0.124 0.124 0.129 0.124 0.126 519,527 0.1260 -1.89%
2002-08-28 0 0.530 0.530 0.540 0.530 0.530 96,000 50,880 0.5300 0.126 0.126 0.129 0.126 0.126 402,214 0.1265 0.00%
2002-08-27 0 0.530 0.510 0.540 0.510 0.530 52,000 27,520 0.5292 0.126 0.122 0.129 0.122 0.126 217,866 0.1263 1.92%
2002-08-26 0 0.520 0.520 0.540 0.520 0.520 400,000 208,000 0.5200 0.124 0.124 0.129 0.124 0.124 1,675,893 0.1241 1.96%
2002-08-23 0 0.510 0.510 0.540 0.500 0.510 1,012,000 506,100 0.5001 0.122 0.122 0.129 0.119 0.122 4,240,009 0.1194 -1.92%
2002-08-22 0 0.520 0.520 0.530 0.500 0.530 1,504,000 769,960 0.5119 0.124 0.124 0.126 0.119 0.126 6,301,357 0.1222 4.00%
2002-08-21 0 0.500 0.500 0.520 0.490 0.500 1,100,000 540,000 0.4909 0.119 0.119 0.124 0.117 0.119 4,608,705 0.1172 4.17%
2002-08-20 0 0.480 0.480 0.520 0.460 0.480 902,000 432,920 0.4800 0.115 0.115 0.124 0.110 0.115 3,779,138 0.1146 1.05%
2002-08-19 0 0.475 0.455 0.490 - - 0 0 - 0.113 0.109 0.117 - - 0 - 0.00%
2002-08-16 0 0.475 0.470 0.485 - - 0 0 - 0.113 0.112 0.116 - - 0 - 0.00%
2002-08-15 0 0.475 0.470 0.485 - - 0 0 - 0.113 0.112 0.116 - - 0 - 0.00%
2002-08-14 0 0.475 0.470 0.490 0.475 0.475 100,000 47,500 0.4750 0.113 0.112 0.117 0.113 0.113 418,973 0.1134 -1.04%
2002-08-13 0 0.480 0.475 0.480 0.480 0.480 100,000 48,000 0.4800 0.115 0.113 0.115 0.115 0.115 418,973 0.1146 0.00%
2002-08-12 0 0.480 0.475 0.490 0.480 0.480 340,000 163,200 0.4800 0.115 0.113 0.117 0.115 0.115 1,424,509 0.1146 -2.04%
2002-08-09 0 0.490 0.490 0.500 0.490 0.490 30,000 14,700 0.4900 0.117 0.117 0.119 0.117 0.117 125,692 0.1170 0.00%
2002-08-08 0 0.490 0.480 0.495 0.480 0.490 150,000 73,000 0.4867 0.117 0.115 0.118 0.115 0.117 628,460 0.1162 2.08%
2002-08-07 0 0.480 0.480 0.495 0.480 0.480 2,000 960 0.4800 0.115 0.115 0.118 0.115 0.115 8,379 0.1146 0.00%
2002-08-06 0 0.480 0.470 0.485 0.470 0.470 20,000 9,400 0.4700 0.115 0.112 0.116 0.112 0.112 83,795 0.1122 0.00%
2002-08-05 0 0.480 0.480 - 0.470 0.480 100,000 47,560 0.4756 0.115 0.115 - 0.112 0.115 418,973 0.1135 3.23%
2002-08-02 0 0.465 0.450 0.465 0.425 0.465 8,000 3,640 0.4550 0.111 0.107 0.111 0.101 0.111 33,518 0.1086 4.49%
2002-08-01 0 0.445 0.440 0.465 - - 0 0 - 0.106 0.105 0.111 - - 0 - 0.00%
2002-07-31 0 0.445 0.425 0.480 - - 0 0 - 0.106 0.101 0.115 - - 0 - 0.00%
2002-07-30 0 0.445 0.445 0.480 0.445 0.445 2,000 890 0.4450 0.106 0.106 0.115 0.106 0.106 8,379 0.1062 -1.11%
2002-07-29 0 0.450 0.450 0.480 0.450 0.450 10,000 4,500 0.4500 0.107 0.107 0.115 0.107 0.107 41,897 0.1074 2.27%
2002-07-26 0 0.440 0.440 0.485 0.430 0.450 954,000 419,120 0.4393 0.105 0.105 0.116 0.103 0.107 3,997,004 0.1049 -1.12%
2002-07-25 0 0.445 0.445 0.480 0.445 0.460 42,000 18,940 0.4510 0.106 0.106 0.115 0.106 0.110 175,969 0.1076 -5.32%
2002-07-24 0 0.470 - 0.470 - - 0 0 - 0.112 - 0.112 - - 0 - -2.08%
2002-07-23 0 0.480 0.450 0.480 - - 0 0 - 0.115 0.107 0.115 - - 0 - -2.04%
2002-07-22 0 0.490 - 0.490 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2002-07-19 0 0.490 - 0.490 - - 0 0 - 0.117 - 0.117 - - 0 - -2.00%
2002-07-18 0 0.500 - 0.500 0.500 0.500 16,000 8,000 0.5000 0.119 - 0.119 0.119 0.119 67,036 0.1193 4.17%
2002-07-17 0 0.480 0.465 0.480 0.450 0.480 80,000 38,100 0.4763 0.115 0.111 0.115 0.107 0.115 335,179 0.1137 -2.04%
2002-07-16 0 0.490 - 0.490 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2002-07-15 0 0.490 0.465 0.495 0.490 0.500 148,000 73,420 0.4961 0.117 0.111 0.118 0.117 0.119 620,080 0.1184 -1.01%
2002-07-12 0 0.495 0.490 0.495 0.490 0.520 1,014,000 505,970 0.4990 0.118 0.117 0.118 0.117 0.124 4,248,388 0.1191 -1.00%
2002-07-11 0 0.500 0.470 0.520 - - 0 0 - 0.119 0.112 0.124 - - 0 - 0.00%
2002-07-10 0 0.500 0.465 0.520 - - 0 0 - 0.119 0.111 0.124 - - 0 - 0.00%
2002-07-09 0 0.500 0.480 0.520 0.480 0.520 142,000 71,040 0.5003 0.119 0.115 0.124 0.115 0.124 594,942 0.1194 0.00%
2002-07-08 0 0.500 0.480 0.520 - - 100,000 45,000 0.4500 0.119 0.115 0.124 - - 418,973 0.1074 0.00%
2002-07-05 0 0.500 0.475 0.520 - - 0 0 - 0.119 0.113 0.124 - - 0 - 0.00%
2002-07-04 0 0.500 0.500 0.550 0.490 0.500 124,000 61,700 0.4976 0.119 0.119 0.131 0.117 0.119 519,527 0.1188 4.17%
2002-07-03 0 0.480 0.480 0.500 0.480 0.490 56,000 27,380 0.4889 0.115 0.115 0.119 0.115 0.117 234,625 0.1167 -2.04%
2002-07-02 0 0.490 0.485 0.490 0.480 0.490 100,000 48,880 0.4888 0.117 0.116 0.117 0.115 0.117 418,973 0.1167 2.08%
2002-06-28 0 0.480 0.480 0.485 - - 0 0 - 0.115 0.115 0.116 - - 0 - 2.13%
2002-06-27 0 0.470 0.450 0.495 - - 0 0 - 0.112 0.107 0.118 - - 0 - 0.00%
2002-06-26 0 0.470 0.470 0.485 0.460 0.460 4,000 1,840 0.4600 0.112 0.112 0.116 0.110 0.110 16,759 0.1098 -2.08%
2002-06-25 0 0.480 0.480 0.500 0.470 0.470 2,000 940 0.4700 0.115 0.115 0.119 0.112 0.112 8,379 0.1122 0.00%
2002-06-24 0 0.480 0.470 0.480 - - 0 0 - 0.115 0.112 0.115 - - 0 - 0.00%
2002-06-21 0 0.480 0.480 0.500 0.480 0.480 14,000 6,720 0.4800 0.115 0.115 0.119 0.115 0.115 58,656 0.1146 -2.04%
2002-06-20 0 0.490 0.470 0.490 0.490 0.490 10,000 4,900 0.4900 0.117 0.112 0.117 0.117 0.117 41,897 0.1170 -1.01%
2002-06-19 0 0.495 0.495 0.510 0.495 0.500 100,000 49,860 0.4986 0.118 0.118 0.122 0.118 0.119 418,973 0.1190 0.00%
2002-06-18 0 0.495 0.490 0.500 - - 0 0 - 0.118 0.117 0.119 - - 0 - 0.00%
2002-06-17 0 0.495 0.495 0.520 0.495 0.495 18,000 8,910 0.4950 0.118 0.118 0.124 0.118 0.118 75,415 0.1181 0.00%
2002-06-14 0 0.495 0.495 0.520 0.495 0.495 80,000 39,600 0.4950 0.118 0.118 0.124 0.118 0.118 335,179 0.1181 -1.00%
2002-06-13 0 0.500 0.485 0.500 0.500 0.500 50,000 25,000 0.5000 0.119 0.116 0.119 0.119 0.119 209,487 0.1193 0.00%
2002-06-12 0 0.500 0.480 0.500 - - 0 0 - 0.119 0.115 0.119 - - 0 - 0.00%
2002-06-11 0 0.500 0.480 0.510 0.500 0.510 100,000 50,020 0.5002 0.119 0.115 0.122 0.119 0.122 418,973 0.1194 0.00%
2002-06-10 0 0.500 0.485 0.500 - - 0 0 - 0.119 0.116 0.119 - - 0 - 0.00%
2002-06-07 0 0.500 0.490 0.510 0.500 0.500 420,000 210,000 0.5000 0.119 0.117 0.122 0.119 0.119 1,759,687 0.1193 0.00%
2002-06-06 0 0.500 0.490 0.510 - - 0 0 - 0.119 0.117 0.122 - - 0 - 0.00%
2002-06-05 0 0.500 0.490 0.500 0.500 0.500 8,000 4,000 0.5000 0.119 0.117 0.119 0.119 0.119 33,518 0.1193 0.00%
2002-06-04 0 0.500 0.485 0.500 0.500 0.500 20,000 10,000 0.5000 0.119 0.116 0.119 0.119 0.119 83,795 0.1193 0.00%
2002-06-03 0 0.500 0.490 0.500 0.495 0.500 450,000 223,700 0.4971 0.119 0.117 0.119 0.118 0.119 1,885,379 0.1186 1.01%
2002-05-31 0 0.495 0.485 0.510 - - 0 0 - 0.118 0.116 0.122 - - 0 - 0.00%
2002-05-30 0 0.495 0.490 0.500 0.495 0.500 330,000 163,750 0.4962 0.118 0.117 0.119 0.118 0.119 1,382,612 0.1184 -1.00%
2002-05-29 0 0.500 0.495 0.510 0.495 0.510 362,000 180,980 0.4999 0.119 0.118 0.122 0.118 0.122 1,516,683 0.1193 0.00%
2002-05-28 0 0.500 0.495 0.520 0.500 0.500 150,000 75,000 0.5000 0.119 0.118 0.124 0.119 0.119 628,460 0.1193 1.01%
2002-05-27 0 0.495 0.495 0.520 0.495 0.500 258,000 127,910 0.4958 0.118 0.118 0.124 0.118 0.119 1,080,951 0.1183 0.00%
2002-05-24 0 0.495 0.495 0.500 0.495 0.495 56,000 27,720 0.4950 0.118 0.118 0.119 0.118 0.118 234,625 0.1181 -1.00%
2002-05-23 0 0.500 0.495 0.500 0.500 0.500 622,000 311,000 0.5000 0.119 0.118 0.119 0.119 0.119 2,606,013 0.1193 0.00%
2002-05-22 0 0.500 0.495 0.520 0.500 0.500 1,404,000 702,000 0.5000 0.119 0.118 0.124 0.119 0.119 5,882,384 0.1193 0.00%
2002-05-21 0 0.500 0.495 0.540 0.495 0.500 1,214,000 605,900 0.4991 0.119 0.118 0.129 0.118 0.119 5,086,335 0.1191 0.00%
2002-05-17 0 0.500 0.495 0.510 0.495 0.500 406,000 202,920 0.4998 0.119 0.118 0.122 0.118 0.119 1,701,031 0.1193 1.01%
2002-05-16 0 0.495 0.495 0.500 0.495 0.495 206,000 101,970 0.4950 0.118 0.118 0.119 0.118 0.118 863,085 0.1181 -1.00%
2002-05-15 0 0.500 0.495 0.520 0.500 0.500 650,000 325,000 0.5000 0.119 0.118 0.124 0.119 0.119 2,723,326 0.1193 0.00%
2002-05-14 0 0.500 0.495 0.520 0.500 0.510 1,580,000 796,300 0.5040 0.119 0.118 0.124 0.119 0.122 6,619,776 0.1203 0.00%
2002-05-13 0 0.500 0.495 0.520 0.500 0.500 1,670,000 835,000 0.5000 0.119 0.118 0.124 0.119 0.119 6,996,852 0.1193 0.00%
2002-05-10 0 0.500 0.500 0.530 0.500 0.550 1,596,000 829,260 0.5196 0.119 0.119 0.126 0.119 0.131 6,686,812 0.1240 0.00%
2002-05-09 0 0.500 0.485 0.510 0.500 0.500 150,000 75,000 0.5000 0.119 0.116 0.122 0.119 0.119 628,460 0.1193 0.00%
2002-05-08 0 0.500 0.495 0.510 0.500 0.500 220,000 110,000 0.5000 0.119 0.118 0.122 0.119 0.119 921,741 0.1193 1.01%
2002-05-07 0 0.495 0.495 0.500 0.490 0.500 270,000 133,200 0.4933 0.118 0.118 0.119 0.117 0.119 1,131,228 0.1177 -1.00%
2002-05-06 0 0.500 0.490 0.510 0.500 0.500 144,000 72,000 0.5000 0.119 0.117 0.122 0.119 0.119 603,321 0.1193 2.04%
2002-05-03 0 0.490 0.490 0.500 0.480 0.490 240,000 116,100 0.4838 0.117 0.117 0.119 0.115 0.117 1,005,536 0.1155 -1.01%
2002-05-02 0 0.495 0.485 0.510 0.495 0.510 246,000 122,610 0.4984 0.118 0.116 0.122 0.118 0.122 1,030,674 0.1190 1.02%
2002-04-30 0 0.490 0.480 0.490 0.490 0.530 750,000 375,500 0.5007 0.117 0.115 0.117 0.117 0.126 3,142,299 0.1195 -2.00%
2002-04-29 0 0.500 0.485 0.530 - - 0 0 - 0.119 0.116 0.126 - - 0 - 0.00%
2002-04-26 0 0.500 0.490 0.510 0.500 0.510 190,000 95,900 0.5047 0.119 0.117 0.122 0.119 0.122 796,049 0.1205 -1.96%
2002-04-25 0 0.510 0.490 0.510 0.510 0.510 40,000 20,400 0.5100 0.122 0.117 0.122 0.122 0.122 167,589 0.1217 0.00%
2002-04-24 0 0.510 0.490 0.530 - - 0 0 - 0.122 0.117 0.126 - - 0 - 0.00%
2002-04-23 0 0.510 0.510 0.530 0.510 0.510 2,000 1,020 0.5100 0.122 0.122 0.126 0.122 0.122 8,379 0.1217 2.00%
2002-04-22 0 0.500 0.500 0.530 - - 0 0 - 0.119 0.119 0.126 - - 0 - 0.00%
2002-04-19 0 0.500 0.500 0.530 - - 0 0 - 0.119 0.119 0.126 - - 0 - 0.00%
2002-04-18 0 0.500 0.500 0.530 0.500 0.500 50,000 25,000 0.5000 0.119 0.119 0.126 0.119 0.119 209,487 0.1193 -1.96%
2002-04-17 0 0.510 0.510 0.520 0.490 0.490 2,000 980 0.4900 0.122 0.122 0.124 0.117 0.117 8,379 0.1170 0.00%
2002-04-16 0 0.510 0.470 0.530 0.510 0.530 84,000 43,340 0.5160 0.122 0.112 0.126 0.122 0.126 351,937 0.1231 0.00%
2002-04-15 0 0.510 0.510 0.520 0.510 0.510 74,000 37,740 0.5100 0.122 0.122 0.124 0.122 0.122 310,040 0.1217 2.00%
2002-04-12 0 0.500 0.480 0.530 0.500 0.500 100,000 50,000 0.5000 0.119 0.115 0.126 0.119 0.119 418,973 0.1193 -3.85%
2002-04-11 0 0.520 0.510 0.530 0.520 0.520 100,000 52,000 0.5200 0.124 0.122 0.126 0.124 0.124 418,973 0.1241 1.96%
2002-04-10 0 0.510 0.510 0.530 - - 0 0 - 0.122 0.122 0.126 - - 0 - 0.00%
2002-04-09 0 0.510 0.510 0.530 - - 0 0 - 0.122 0.122 0.126 - - 0 - 0.00%
2002-04-08 0 0.510 0.500 0.510 0.510 0.510 280,000 142,800 0.5100 0.122 0.119 0.122 0.122 0.122 1,173,125 0.1217 0.00%
2002-04-04 0 0.510 0.500 0.590 0.510 0.520 170,000 88,300 0.5194 0.122 0.119 0.141 0.122 0.124 712,254 0.1240 -3.77%
2002-04-03 0 0.530 0.510 0.530 0.520 0.530 314,000 165,620 0.5275 0.126 0.122 0.126 0.124 0.126 1,315,576 0.1259 0.00%
2002-04-02 0 0.530 0.520 0.530 0.530 0.530 150,000 79,500 0.5300 0.126 0.124 0.126 0.126 0.126 628,460 0.1265 -3.64%
2002-03-28 0 0.550 0.500 0.550 0.520 0.550 100,000 53,920 0.5392 0.131 0.119 0.131 0.124 0.131 418,973 0.1287 3.77%
2002-03-27 0 0.530 0.520 0.530 - - 0 0 - 0.126 0.124 0.126 - - 0 - 0.00%
2002-03-26 0 0.530 0.510 0.530 0.530 0.580 260,000 140,300 0.5396 0.126 0.122 0.126 0.126 0.138 1,089,330 0.1288 0.00%
2002-03-25 0 0.530 0.520 0.530 0.530 0.530 80,000 42,400 0.5300 0.126 0.124 0.126 0.126 0.126 335,179 0.1265 0.00%
2002-03-22 0 0.530 0.520 0.540 - - 0 0 - 0.126 0.124 0.129 - - 0 - 0.00%
2002-03-21 0 0.530 0.520 0.530 0.530 0.530 46,000 24,380 0.5300 0.126 0.124 0.126 0.126 0.126 192,728 0.1265 -1.85%
2002-03-20 0 0.540 0.500 0.540 0.540 0.540 50,000 27,000 0.5400 0.129 0.119 0.129 0.129 0.129 209,487 0.1289 0.00%
2002-03-19 0 0.540 0.500 0.540 0.550 0.550 100,000 55,000 0.5500 0.129 0.119 0.129 0.131 0.131 418,973 0.1313 -1.82%
2002-03-18 0 0.550 0.500 0.550 - - 0 0 - 0.131 0.119 0.131 - - 0 - 0.00%
2002-03-15 0 0.550 0.510 0.550 - - 0 0 - 0.131 0.122 0.131 - - 0 - -1.79%
2002-03-14 0 0.560 - 0.560 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
2002-03-13 0 0.560 - 0.560 0.560 0.560 100,000 56,000 0.5600 0.134 - 0.134 0.134 0.134 418,973 0.1337 0.00%
2002-03-12 0 0.560 0.520 0.560 0.560 0.560 100,000 56,000 0.5600 0.134 0.124 0.134 0.134 0.134 418,973 0.1337 -3.45%
2002-03-11 0 0.580 - 0.580 0.580 0.580 10,000 5,800 0.5800 0.138 - 0.138 0.138 0.138 41,897 0.1384 1.75%
2002-03-08 0 0.570 0.500 0.570 0.550 0.590 142,000 80,300 0.5655 0.136 0.119 0.136 0.131 0.141 594,942 0.1350 5.56%
2002-03-07 0 0.540 0.500 0.550 0.540 0.550 60,000 32,700 0.5450 0.129 0.119 0.131 0.129 0.131 251,384 0.1301 3.85%
2002-03-06 0 0.520 0.500 0.550 0.520 0.550 62,000 32,600 0.5258 0.124 0.119 0.131 0.124 0.131 259,763 0.1255 -3.70%
2002-03-05 0 0.540 0.510 0.540 0.510 0.550 34,000 18,280 0.5376 0.129 0.122 0.129 0.122 0.131 142,451 0.1283 0.00%
2002-03-04 0 0.540 0.500 0.540 0.540 0.540 20,000 10,800 0.5400 0.129 0.119 0.129 0.129 0.129 83,795 0.1289 1.89%
2002-03-01 0 0.530 0.520 0.540 - - 0 0 - 0.126 0.124 0.129 - - 0 - 0.00%
2002-02-28 0 0.530 0.510 0.550 - - 0 0 - 0.126 0.122 0.131 - - 0 - 0.00%
2002-02-27 0 0.530 0.530 0.540 - - 0 0 - 0.126 0.126 0.129 - - 0 - 3.92%
2002-02-26 0 0.510 0.510 0.540 - - 0 0 - 0.122 0.122 0.129 - - 0 - 0.00%
2002-02-25 0 0.510 0.500 0.540 - - 0 0 - 0.122 0.119 0.129 - - 0 - 0.00%
2002-02-22 0 0.510 0.510 0.550 - - 0 0 - 0.122 0.122 0.131 - - 0 - 0.00%
2002-02-21 0 0.510 0.540 0.550 0.510 0.510 30,000 15,300 0.5100 0.122 0.129 0.131 0.122 0.122 125,692 0.1217 -7.27%
2002-02-20 0 0.550 0.500 0.550 0.500 0.560 60,000 31,200 0.5200 0.131 0.119 0.131 0.119 0.134 251,384 0.1241 10.00%
2002-02-19 0 0.500 0.500 - 0.500 0.500 20,000 10,000 0.5000 0.119 0.119 - 0.119 0.119 83,795 0.1193 -5.66%
2002-02-18 0 0.530 0.530 0.550 - - 0 0 - 0.126 0.126 0.131 - - 0 - 0.00%
2002-02-15 0 0.530 0.530 0.570 0.530 0.530 2,000 1,060 0.5300 0.126 0.126 0.136 0.126 0.126 8,379 0.1265 -3.64%
2002-02-11 0 0.550 0.530 0.570 - - 0 0 - 0.131 0.126 0.136 - - 0 - 0.00%
2002-02-08 0 0.550 0.530 0.560 0.500 0.550 84,000 45,400 0.5405 0.131 0.126 0.134 0.119 0.131 351,937 0.1290 3.77%
2002-02-07 0 0.530 0.500 0.560 - - 0 0 - 0.126 0.119 0.134 - - 0 - 0.00%
2002-02-06 0 0.530 0.520 0.550 - - 0 0 - 0.126 0.124 0.131 - - 0 - 0.00%
2002-02-05 0 0.530 0.500 0.550 0.530 0.540 72,000 38,660 0.5369 0.126 0.119 0.131 0.126 0.129 301,661 0.1282 0.00%
2002-02-04 0 0.530 0.510 0.550 0.530 0.530 20,000 10,600 0.5300 0.126 0.122 0.131 0.126 0.126 83,795 0.1265 0.00%
2002-02-01 0 0.530 0.530 0.570 0.530 0.530 2,000 1,060 0.5300 0.126 0.126 0.136 0.126 0.126 8,379 0.1265 -5.36%
2002-01-31 0 0.560 - 0.560 0.550 0.560 170,000 93,700 0.5512 0.134 - 0.134 0.131 0.134 712,254 0.1316 3.70%
2002-01-30 0 0.540 0.530 - - - 0 0 - 0.129 0.126 - - - 0 - 0.00%
2002-01-29 0 0.540 0.530 0.550 0.530 0.540 364,000 196,060 0.5386 0.129 0.126 0.131 0.126 0.129 1,525,062 0.1286 1.89%
2002-01-28 0 0.530 0.530 0.560 0.530 0.550 22,000 12,060 0.5482 0.126 0.126 0.134 0.126 0.131 92,174 0.1308 -1.85%
2002-01-25 0 0.540 0.530 0.560 0.540 0.540 42,000 22,680 0.5400 0.129 0.126 0.134 0.129 0.129 175,969 0.1289 0.00%
2002-01-24 0 0.540 0.530 0.550 0.500 0.540 246,000 130,220 0.5293 0.129 0.126 0.131 0.119 0.129 1,030,674 0.1263 0.00%
2002-01-23 0 0.540 0.500 0.550 0.540 0.540 20,000 10,800 0.5400 0.129 0.119 0.131 0.129 0.129 83,795 0.1289 0.00%
2002-01-22 0 0.540 0.500 0.560 - - 72,000 38,880 0.5400 0.129 0.119 0.134 - - 301,661 0.1289 0.00%
2002-01-21 0 0.540 0.510 0.550 0.540 0.540 160,000 86,400 0.5400 0.129 0.122 0.131 0.129 0.129 670,357 0.1289 0.00%
2002-01-18 0 0.540 0.500 0.550 0.540 0.540 30,000 16,200 0.5400 0.129 0.119 0.131 0.129 0.129 125,692 0.1289 0.00%
2002-01-17 0 0.540 0.530 0.550 0.530 0.540 384,000 204,520 0.5326 0.129 0.126 0.131 0.126 0.129 1,608,857 0.1271 1.89%
2002-01-16 0 0.530 0.530 0.550 0.530 0.550 1,380,000 736,440 0.5337 0.126 0.126 0.131 0.126 0.131 5,781,830 0.1274

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