Hainan Meilan International Airport Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00357  2002-11-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-30 0 6.200 6.180 6.200 6.160 6.660 1,473,000 9,357,190 6.3525 6.200 6.180 6.200 6.160 6.660 1,473,000 6.3525 -7.74%
2026-03-27 0 6.720 6.690 6.790 6.710 7.000 700,000 4,797,235 6.8532 6.720 6.690 6.790 6.710 7.000 700,000 6.8532 -1.32%
2026-03-26 0 6.810 6.800 6.810 6.800 7.220 669,000 4,660,780 6.9668 6.810 6.800 6.810 6.800 7.220 669,000 6.9668 -5.68%
2026-03-25 0 7.220 7.170 7.220 6.990 7.220 465,000 3,287,545 7.0700 7.220 7.170 7.220 6.990 7.220 465,000 7.0700 4.34%
2026-03-24 0 6.920 6.910 6.950 6.850 7.020 623,000 4,314,419 6.9252 6.920 6.910 6.950 6.850 7.020 623,000 6.9252 -1.00%
2026-03-23 0 6.990 6.970 6.990 6.900 7.190 1,176,000 8,242,475 7.0089 6.990 6.970 6.990 6.900 7.190 1,176,000 7.0089 -2.24%
2026-03-20 0 7.150 7.150 7.200 7.060 7.330 973,000 6,987,320 7.1812 7.150 7.150 7.200 7.060 7.330 973,000 7.1812 -1.38%
2026-03-19 0 7.250 7.200 7.250 7.160 7.500 671,000 4,910,150 7.3177 7.250 7.200 7.250 7.160 7.500 671,000 7.3177 -4.48%
2026-03-18 0 7.590 7.580 7.640 7.480 7.660 388,000 2,926,250 7.5419 7.590 7.580 7.640 7.480 7.660 388,000 7.5419 0.00%
2026-03-17 0 7.590 7.570 7.590 7.560 7.840 761,000 5,822,192 7.6507 7.590 7.570 7.590 7.560 7.840 761,000 7.6507 -2.69%
2026-03-16 0 7.800 7.780 7.800 7.760 8.050 461,000 3,621,930 7.8567 7.800 7.780 7.800 7.760 8.050 461,000 7.8567 -2.38%
2026-03-13 0 7.990 7.900 7.990 7.770 8.000 304,000 2,389,510 7.8602 7.990 7.900 7.990 7.770 8.000 304,000 7.8602 1.01%
2026-03-12 0 7.910 7.910 7.960 7.860 8.080 830,000 6,599,932 7.9517 7.910 7.910 7.960 7.860 8.080 830,000 7.9517 -1.49%
2026-03-11 0 8.030 8.000 8.030 7.910 8.070 584,000 4,677,497 8.0094 8.030 8.000 8.030 7.910 8.070 584,000 8.0094 1.39%
2026-03-10 0 7.920 7.910 7.940 7.740 7.960 834,000 6,552,155 7.8563 7.920 7.910 7.940 7.740 7.960 834,000 7.8563 2.46%
2026-03-09 0 7.730 7.700 7.730 7.500 7.890 689,000 5,261,430 7.6363 7.730 7.700 7.730 7.500 7.890 689,000 7.6363 -3.37%
2026-03-06 0 8.000 8.000 8.010 7.790 8.050 1,119,816 8,920,383 7.9659 8.000 8.000 8.010 7.790 8.050 1,119,816 7.9659 2.56%
2026-03-05 0 7.800 7.800 7.840 7.670 7.850 738,000 5,725,573 7.7582 7.800 7.800 7.840 7.670 7.850 738,000 7.7582 1.43%
2026-03-04 0 7.690 7.610 7.690 7.480 7.770 1,277,806 9,760,961 7.6388 7.690 7.610 7.690 7.480 7.770 1,277,806 7.6388 -1.03%
2026-03-03 0 7.770 7.740 7.750 7.640 7.980 1,158,000 8,938,134 7.7186 7.770 7.740 7.750 7.640 7.980 1,158,000 7.7186 -3.48%
2026-03-02 0 8.050 8.020 8.050 7.970 8.600 1,124,000 9,171,837 8.1600 8.050 8.020 8.050 7.970 8.600 1,124,000 8.1600 -7.47%
2026-02-27 0 8.700 8.670 8.700 8.560 8.760 1,595,000 13,837,930 8.6758 8.700 8.670 8.700 8.560 8.760 1,595,000 8.6758 -1.14%
2026-02-26 0 8.800 8.800 8.880 8.780 9.100 650,000 5,826,270 8.9635 8.800 8.800 8.880 8.780 9.100 650,000 8.9635 -2.98%
2026-02-25 0 9.070 9.020 9.070 8.920 9.150 476,000 4,315,525 9.0662 9.070 9.020 9.070 8.920 9.150 476,000 9.0662 1.68%
2026-02-24 0 8.920 8.840 8.920 8.780 8.980 598,000 5,314,245 8.8867 8.920 8.840 8.920 8.780 8.980 598,000 8.8867 -1.65%
2026-02-23 0 9.070 8.990 9.070 8.990 9.200 671,000 6,070,680 9.0472 9.070 8.990 9.070 8.990 9.200 671,000 9.0472 0.55%
2026-02-20 0 9.020 9.000 9.050 8.980 9.350 397,533 3,612,533 9.0874 9.020 9.000 9.050 8.980 9.350 397,533 9.0874 -3.53%
2026-02-16 0 9.350 9.320 9.420 8.880 9.440 851,000 7,766,230 9.1260 9.350 9.320 9.420 8.880 9.440 851,000 9.1260 0.65%
2026-02-13 0 9.290 9.250 9.290 9.200 9.900 2,291,728 21,677,992 9.4592 9.290 9.250 9.290 9.200 9.900 2,291,728 9.4592 -6.16%
2026-02-12 0 9.900 9.900 10.00 9.870 10.10 1,003,000 10,042,910 10.013 9.900 9.900 10.00 9.870 10.10 1,003,000 10.013 -1.98%
2026-02-11 0 10.10 10.04 10.10 10.01 10.12 514,680 5,188,658 10.081 10.10 10.04 10.10 10.01 10.12 514,680 10.081 0.00%
2026-02-10 0 10.10 10.03 10.10 10.03 10.17 498,000 5,029,750 10.100 10.10 10.03 10.10 10.03 10.17 498,000 10.100 0.70%
2026-02-09 0 10.03 10.00 10.03 9.990 10.10 385,000 3,867,400 10.045 10.03 10.00 10.03 9.990 10.10 385,000 10.045 0.40%
2026-02-06 0 9.990 9.990 10.04 9.920 10.15 1,891,000 18,979,730 10.037 9.990 9.990 10.04 9.920 10.15 1,891,000 10.037 -0.89%
2026-02-05 0 10.08 10.08 10.09 9.960 10.16 806,000 8,105,040 10.056 10.08 10.08 10.09 9.960 10.16 806,000 10.056 -1.18%
2026-02-04 0 10.20 10.20 10.23 9.850 10.20 931,000 9,386,206 10.082 10.20 10.20 10.23 9.850 10.20 931,000 10.082 2.10%
2026-02-03 0 9.990 9.950 9.990 9.750 10.06 924,534 9,166,781 9.9150 9.990 9.950 9.990 9.750 10.06 924,534 9.9150 2.36%
2026-02-02 0 9.760 9.760 9.770 9.740 10.37 832,000 8,330,340 10.012 9.760 9.760 9.770 9.740 10.37 832,000 10.012 -5.88%
2026-01-30 0 10.37 10.36 10.37 10.13 10.40 690,767 7,064,985 10.228 10.37 10.36 10.37 10.13 10.40 690,767 10.228 0.39%
2026-01-29 0 10.33 10.33 10.40 10.05 10.41 1,800,000 18,471,450 10.262 10.33 10.33 10.40 10.05 10.41 1,800,000 10.262 -0.67%
2026-01-28 0 10.40 10.40 10.41 10.35 10.62 3,740,000 39,022,580 10.434 10.40 10.40 10.41 10.35 10.62 3,740,000 10.434 -1.89%
2026-01-27 0 10.60 10.58 10.60 10.57 10.61 822,100 8,703,559 10.587 10.60 10.58 10.60 10.57 10.61 822,100 10.587 -0.09%
2026-01-26 0 10.61 10.60 10.61 10.57 10.63 1,790,000 18,943,180 10.583 10.61 10.60 10.61 10.57 10.63 1,790,000 10.583 0.00%
2026-01-23 0 10.61 10.58 10.61 10.59 10.62 744,000 7,891,810 10.607 10.61 10.58 10.61 10.59 10.62 744,000 10.607 -0.09%
2026-01-22 0 10.62 10.61 10.62 10.60 10.65 337,000 3,579,440 10.621 10.62 10.61 10.62 10.60 10.65 337,000 10.621 -0.09%
2026-01-21 0 10.63 10.62 10.63 10.60 10.63 678,000 7,197,780 10.616 10.63 10.62 10.63 10.60 10.63 678,000 10.616 0.00%
2026-01-20 0 10.63 10.62 10.63 10.58 10.64 999,000 10,604,290 10.615 10.63 10.62 10.63 10.58 10.64 999,000 10.615 0.19%
2026-01-19 0 10.61 10.58 10.61 10.59 10.63 532,000 5,643,055 10.607 10.61 10.58 10.61 10.59 10.63 532,000 10.607 0.00%
2026-01-16 0 10.61 10.61 10.63 10.58 10.69 662,000 7,023,640 10.610 10.61 10.61 10.63 10.58 10.69 662,000 10.610 0.00%
2026-01-15 0 10.61 10.61 10.62 10.56 10.63 1,492,000 15,809,065 10.596 10.61 10.61 10.62 10.56 10.63 1,492,000 10.596 0.09%
2026-01-14 0 10.60 10.60 10.61 10.56 10.62 2,728,000 28,873,600 10.584 10.60 10.60 10.61 10.56 10.62 2,728,000 10.584 -0.09%
2026-01-13 0 10.61 10.61 10.62 10.60 10.66 799,000 8,483,745 10.618 10.61 10.61 10.62 10.60 10.66 799,000 10.618 -0.09%
2026-01-12 0 10.62 10.61 10.62 10.60 10.64 1,595,000 16,929,395 10.614 10.62 10.61 10.62 10.60 10.64 1,595,000 10.614 0.00%
2026-01-09 0 10.62 10.61 10.62 10.60 10.67 11,417,000 121,330,061 10.627 10.62 10.61 10.62 10.60 10.67 11,417,000 10.627 0.00%
2026-01-08 0 10.62 10.61 10.62 10.61 10.70 6,390,000 67,935,845 10.632 10.62 10.61 10.62 10.61 10.70 6,390,000 10.632 -0.38%
2026-01-07 0 10.66 10.65 10.66 10.63 10.73 1,539,000 16,406,580 10.661 10.66 10.65 10.66 10.63 10.73 1,539,000 10.661 -0.09%
2026-01-06 0 10.67 10.66 10.67 10.67 10.74 1,834,000 19,613,735 10.695 10.67 10.66 10.67 10.67 10.74 1,834,000 10.695 0.00%
2026-01-05 0 10.67 10.66 10.67 10.62 10.72 3,371,000 35,901,470 10.650 10.67 10.66 10.67 10.62 10.72 3,371,000 10.650 0.19%
2026-01-02 0 10.65 10.65 10.70 10.65 10.75 1,209,000 12,930,735 10.695 10.65 10.65 10.70 10.65 10.75 1,209,000 10.695 -0.47%
2025-12-31 0 10.70 10.67 10.70 10.66 10.72 1,255,000 13,430,470 10.702 10.70 10.67 10.70 10.66 10.72 1,255,000 10.702 0.00%
2025-12-30 0 10.70 10.70 10.71 10.67 10.82 1,920,000 20,598,045 10.728 10.70 10.70 10.71 10.67 10.82 1,920,000 10.728 -0.47%
2025-12-29 0 10.75 10.71 10.75 10.62 10.90 4,517,946 48,385,249 10.710 10.75 10.71 10.75 10.62 10.90 4,517,946 10.710 0.47%
2025-12-24 0 10.70 10.68 10.70 10.66 10.79 2,853,728 30,602,740 10.724 10.70 10.68 10.70 10.66 10.79 2,853,728 10.724 -0.93%
2025-12-23 0 10.80 10.73 10.80 10.72 10.99 3,201,000 34,609,360 10.812 10.80 10.73 10.80 10.72 10.99 3,201,000 10.812 -0.83%
2025-12-22 0 10.89 10.89 10.91 10.79 11.26 13,489,000 148,215,026 10.988 10.89 10.89 10.91 10.79 11.26 13,489,000 10.988 1.11%
2025-12-19 0 10.77 10.75 10.77 10.70 10.80 2,385,000 25,601,674 10.734 10.77 10.75 10.77 10.70 10.80 2,385,000 10.734 0.19%
2025-12-18 0 10.75 10.70 10.75 10.68 11.20 6,098,275 65,715,450 10.776 10.75 10.70 10.75 10.68 11.20 6,098,275 10.776 0.19%
2025-12-17 0 10.73 10.71 10.73 10.70 10.82 1,165,000 12,534,235 10.759 10.73 10.71 10.73 10.70 10.82 1,165,000 10.759 0.28%
2025-12-16 0 10.70 10.70 10.77 10.66 10.80 1,813,000 19,429,390 10.717 10.70 10.70 10.77 10.66 10.80 1,813,000 10.717 -0.09%
2025-12-15 0 10.71 10.71 10.72 10.66 10.77 1,076,000 11,523,593 10.710 10.71 10.71 10.72 10.66 10.77 1,076,000 10.710 0.19%
2025-12-12 0 10.69 10.69 10.70 10.64 10.80 3,862,000 41,360,135 10.710 10.69 10.69 10.70 10.64 10.80 3,862,000 10.710 0.56%
2025-12-11 0 10.63 10.63 10.64 10.56 10.68 2,782,000 29,540,430 10.618 10.63 10.63 10.64 10.56 10.68 2,782,000 10.618 0.28%
2025-12-10 0 10.60 10.56 10.60 10.42 10.64 2,651,000 28,017,720 10.569 10.60 10.56 10.60 10.42 10.64 2,651,000 10.569 1.53%
2025-12-09 0 10.44 10.43 10.44 10.40 10.50 338,000 3,525,670 10.431 10.44 10.43 10.44 10.40 10.50 338,000 10.431 -0.38%
2025-12-08 0 10.48 10.48 10.52 10.38 10.54 285,000 2,986,000 10.477 10.48 10.48 10.52 10.38 10.54 285,000 10.477 -0.38%
2025-12-05 0 10.52 10.48 10.52 10.40 10.52 494,000 5,168,910 10.463 10.52 10.48 10.52 10.40 10.52 494,000 10.463 0.77%
2025-12-04 0 10.44 10.42 10.44 10.39 10.49 618,000 6,446,400 10.431 10.44 10.42 10.44 10.39 10.49 618,000 10.431 0.19%
2025-12-03 0 10.42 10.40 10.42 10.35 10.52 805,000 8,377,710 10.407 10.42 10.40 10.42 10.35 10.52 805,000 10.407 -0.10%
2025-12-02 0 10.43 10.43 10.44 10.39 10.44 288,000 3,000,420 10.418 10.43 10.43 10.44 10.39 10.44 288,000 10.418 0.29%
2025-12-01 0 10.40 10.40 10.45 10.30 10.48 445,000 4,630,290 10.405 10.40 10.40 10.45 10.30 10.48 445,000 10.405 0.58%
2025-11-28 0 10.34 10.34 10.36 10.33 10.35 309,000 3,195,550 10.342 10.34 10.34 10.36 10.33 10.35 309,000 10.342 0.10%
2025-11-27 0 10.33 10.33 10.37 10.32 10.40 598,000 6,180,510 10.335 10.33 10.33 10.37 10.32 10.40 598,000 10.335 0.10%
2025-11-26 0 10.32 10.32 10.33 10.30 10.39 545,000 5,620,040 10.312 10.32 10.32 10.33 10.30 10.39 545,000 10.312 0.00%
2025-11-25 0 10.32 10.31 10.32 10.31 10.41 954,000 9,865,940 10.342 10.32 10.31 10.32 10.31 10.41 954,000 10.342 -0.77%
2025-11-24 0 10.40 10.38 10.40 10.34 10.41 901,000 9,354,590 10.382 10.40 10.38 10.40 10.34 10.41 901,000 10.382 0.29%
2025-11-21 0 10.37 10.37 10.40 10.28 10.44 1,657,000 17,197,680 10.379 10.37 10.37 10.40 10.28 10.44 1,657,000 10.379 -0.86%
2025-11-20 0 10.46 10.44 10.46 10.43 10.52 1,052,000 11,009,910 10.466 10.46 10.44 10.46 10.43 10.52 1,052,000 10.466 -0.57%
2025-11-19 0 10.52 10.50 10.52 10.43 10.53 607,000 6,358,302 10.475 10.52 10.50 10.52 10.43 10.53 607,000 10.475 0.57%
2025-11-18 0 10.46 10.44 10.46 10.41 10.54 1,477,000 15,452,293 10.462 10.46 10.44 10.46 10.41 10.54 1,477,000 10.462 -0.19%
2025-11-17 0 10.48 10.46 10.52 10.46 10.55 1,322,100 13,858,438 10.482 10.48 10.46 10.52 10.46 10.55 1,322,100 10.482 -0.29%
2025-11-14 0 10.51 10.50 10.51 10.47 10.59 990,000 10,407,280 10.512 10.51 10.50 10.51 10.47 10.59 990,000 10.512 -0.85%
2025-11-13 0 10.60 10.55 10.60 10.48 10.60 1,125,000 11,847,680 10.531 10.60 10.55 10.60 10.48 10.60 1,125,000 10.531 0.28%
2025-11-12 0 10.57 10.55 10.57 10.50 10.70 1,267,000 13,363,560 10.547 10.57 10.55 10.57 10.50 10.70 1,267,000 10.547 -1.21%
2025-11-11 0 10.70 10.70 10.72 10.58 11.00 2,926,000 31,458,570 10.751 10.70 10.70 10.72 10.58 11.00 2,926,000 10.751 -1.83%
2025-11-10 0 10.90 10.90 10.93 10.60 10.98 6,434,000 69,914,130 10.866 10.90 10.90 10.93 10.60 10.98 6,434,000 10.866 2.64%
2025-11-07 0 10.62 10.59 10.62 10.52 10.73 1,335,000 14,140,980 10.592 10.62 10.59 10.62 10.52 10.73 1,335,000 10.592 -0.47%
2025-11-06 0 10.67 10.66 10.67 10.55 10.90 3,518,000 37,568,030 10.679 10.67 10.66 10.67 10.55 10.90 3,518,000 10.679 1.14%
2025-11-05 0 10.55 10.55 10.59 10.44 10.69 2,528,000 26,713,030 10.567 10.55 10.55 10.59 10.44 10.69 2,528,000 10.567 0.48%
2025-11-04 0 10.50 10.50 10.52 10.50 10.60 522,000 5,506,890 10.550 10.50 10.50 10.52 10.50 10.60 522,000 10.550 -0.76%
2025-11-03 0 10.58 10.56 10.58 10.48 10.58 1,070,300 11,265,598 10.526 10.58 10.56 10.58 10.48 10.58 1,070,300 10.526 0.76%
2025-10-31 0 10.50 10.50 10.51 10.47 10.60 1,946,000 20,440,740 10.504 10.50 10.50 10.51 10.47 10.60 1,946,000 10.504 -0.47%
2025-10-30 0 10.55 10.55 10.56 10.51 10.69 1,082,000 11,453,350 10.585 10.55 10.55 10.56 10.51 10.69 1,082,000 10.585 0.00%
2025-10-28 0 10.55 10.50 10.55 10.49 10.57 483,000 5,074,140 10.505 10.55 10.50 10.55 10.49 10.57 483,000 10.505 0.38%
2025-10-27 0 10.51 10.51 10.55 10.50 10.60 550,000 5,797,600 10.541 10.51 10.51 10.55 10.50 10.60 550,000 10.541 0.10%
2025-10-24 0 10.50 10.48 10.51 10.48 10.57 1,437,000 15,094,560 10.504 10.50 10.48 10.51 10.48 10.57 1,437,000 10.504 -0.28%
2025-10-23 0 10.53 10.52 10.53 10.44 10.55 1,549,000 16,242,070 10.486 10.53 10.52 10.53 10.44 10.55 1,549,000 10.486 -0.47%
2025-10-22 0 10.58 10.56 10.58 10.52 10.75 1,770,000 18,743,310 10.589 10.58 10.56 10.58 10.52 10.75 1,770,000 10.589 -1.67%
2025-10-21 0 10.76 10.75 10.76 10.72 10.90 6,557,000 70,847,540 10.805 10.76 10.75 10.76 10.72 10.90 6,557,000 10.805 0.65%
2025-10-20 0 10.69 10.68 10.69 10.56 10.73 2,310,000 24,629,930 10.662 10.69 10.68 10.69 10.56 10.73 2,310,000 10.662 0.75%
2025-10-17 0 10.61 10.54 10.64 10.43 10.73 3,187,000 33,732,050 10.584 10.61 10.54 10.64 10.43 10.73 3,187,000 10.584 0.57%
2025-10-16 0 10.55 10.50 10.55 10.43 10.65 1,469,000 15,472,565 10.533 10.55 10.50 10.55 10.43 10.65 1,469,000 10.533 -0.75%
2025-10-15 0 10.63 10.62 10.63 10.55 10.69 2,634,000 28,037,590 10.644 10.63 10.62 10.63 10.55 10.69 2,634,000 10.644 0.28%
2025-10-14 0 10.60 10.60 10.62 10.52 10.62 1,739,000 18,405,390 10.584 10.60 10.60 10.62 10.52 10.62 1,739,000 10.584 0.00%
2025-10-13 0 10.60 10.60 10.61 10.41 10.62 3,599,000 37,929,210 10.539 10.60 10.60 10.61 10.41 10.62 3,599,000 10.539 0.95%
2025-10-10 0 10.50 10.46 10.53 10.44 10.58 766,000 8,048,060 10.507 10.50 10.46 10.53 10.44 10.58 766,000 10.507 -0.19%
2025-10-09 0 10.52 10.51 10.52 10.51 10.56 355,000 3,741,310 10.539 10.52 10.51 10.52 10.51 10.56 355,000 10.539 -0.38%
2025-10-08 0 10.56 10.53 10.57 10.43 10.56 616,000 6,450,910 10.472 10.56 10.53 10.57 10.43 10.56 616,000 10.472 -0.19%
2025-10-06 0 10.58 10.51 10.59 10.51 10.60 580,000 6,128,805 10.567 10.58 10.51 10.59 10.51 10.60 580,000 10.567 -0.09%
2025-10-03 0 10.59 10.50 10.59 10.48 10.59 652,000 6,851,360 10.508 10.59 10.50 10.59 10.48 10.59 652,000 10.508 0.38%
2025-10-02 0 10.55 10.50 10.55 10.50 10.61 1,766,000 18,650,910 10.561 10.55 10.50 10.55 10.50 10.61 1,766,000 10.561 0.00%
2025-09-30 0 10.55 10.53 10.55 10.40 10.57 2,013,000 21,152,626 10.508 10.55 10.53 10.55 10.40 10.57 2,013,000 10.508 1.05%
2025-09-29 0 10.44 10.44 10.47 10.36 10.49 507,000 5,287,000 10.428 10.44 10.44 10.47 10.36 10.49 507,000 10.428 0.58%
2025-09-26 0 10.38 10.36 10.38 10.35 10.41 688,000 7,136,030 10.372 10.38 10.36 10.38 10.35 10.41 688,000 10.372 -0.67%
2025-09-25 0 10.45 10.40 10.45 10.35 10.45 741,700 7,714,212 10.401 10.45 10.40 10.45 10.35 10.45 741,700 10.401 0.67%
2025-09-24 0 10.38 10.37 10.44 10.34 10.47 957,000 9,971,560 10.420 10.38 10.37 10.44 10.34 10.47 957,000 10.420 0.00%
2025-09-23 0 10.38 10.35 10.38 10.34 10.40 584,000 6,051,730 10.363 10.38 10.35 10.38 10.34 10.40 584,000 10.363 0.19%
2025-09-22 0 10.36 10.36 10.38 10.28 10.38 1,932,000 19,951,465 10.327 10.36 10.36 10.38 10.28 10.38 1,932,000 10.327 0.68%
2025-09-19 0 10.29 10.29 10.33 10.25 10.33 1,030,000 10,595,270 10.287 10.29 10.29 10.33 10.25 10.33 1,030,000 10.287 -0.48%
2025-09-18 0 10.34 10.33 10.34 10.29 10.42 1,204,000 12,424,570 10.319 10.34 10.33 10.34 10.29 10.42 1,204,000 10.319 -0.19%
2025-09-17 0 10.36 10.36 10.37 10.30 10.44 2,062,200 21,342,349 10.349 10.36 10.36 10.37 10.30 10.44 2,062,200 10.349 -0.38%
2025-09-16 0 10.40 10.39 10.40 10.38 10.45 606,000 6,305,410 10.405 10.40 10.39 10.40 10.38 10.45 606,000 10.405 0.00%
2025-09-15 0 10.40 10.40 10.42 10.35 10.48 916,800 9,548,510 10.415 10.40 10.40 10.42 10.35 10.48 916,800 10.415 -0.86%
2025-09-12 0 10.49 10.48 10.49 10.35 10.49 1,050,500 10,951,805 10.425 10.49 10.48 10.49 10.35 10.49 1,050,500 10.425 0.77%
2025-09-11 0 10.41 10.38 10.41 10.30 10.44 722,000 7,488,235 10.372 10.41 10.38 10.41 10.30 10.44 722,000 10.372 0.58%
2025-09-10 0 10.35 10.34 10.35 10.31 10.39 807,000 8,349,390 10.346 10.35 10.34 10.35 10.31 10.39 807,000 10.346 -0.19%
2025-09-09 0 10.37 10.37 10.40 10.35 10.47 1,136,000 11,827,380 10.411 10.37 10.37 10.40 10.35 10.47 1,136,000 10.411 -0.10%
2025-09-08 0 10.38 10.37 10.38 10.29 10.42 1,410,000 14,600,140 10.355 10.38 10.37 10.38 10.29 10.42 1,410,000 10.355 1.27%
2025-09-05 0 10.25 10.25 10.32 10.22 10.35 1,785,000 18,385,680 10.300 10.25 10.25 10.32 10.22 10.35 1,785,000 10.300 -0.39%
2025-09-04 0 10.29 10.26 10.32 10.23 10.33 1,912,000 19,639,845 10.272 10.29 10.26 10.32 10.23 10.33 1,912,000 10.272 -0.29%
2025-09-03 0 10.32 10.32 10.33 10.30 10.42 1,392,000 14,383,405 10.333 10.32 10.32 10.33 10.30 10.42 1,392,000 10.333 -0.67%
2025-09-02 0 10.39 10.39 10.40 10.33 10.42 1,409,000 14,614,775 10.372 10.39 10.39 10.40 10.33 10.42 1,409,000 10.372 0.10%
2025-09-01 0 10.38 10.32 10.38 10.30 10.47 1,694,000 17,614,455 10.398 10.38 10.32 10.38 10.30 10.47 1,694,000 10.398 -0.29%
2025-08-29 0 10.41 10.40 10.41 10.39 10.53 943,000 9,854,990 10.451 10.41 10.40 10.41 10.39 10.53 943,000 10.451 -0.19%
2025-08-28 0 10.43 10.42 10.43 10.32 10.47 1,238,000 12,861,130 10.389 10.43 10.42 10.43 10.32 10.47 1,238,000 10.389 0.58%
2025-08-27 0 10.37 10.34 10.37 10.31 10.48 2,375,000 24,655,884 10.381 10.37 10.34 10.37 10.31 10.48 2,375,000 10.381 -0.77%
2025-08-26 0 10.45 10.45 10.46 10.34 10.49 1,289,000 13,445,315 10.431 10.45 10.45 10.46 10.34 10.49 1,289,000 10.431 -0.10%
2025-08-25 0 10.46 10.45 10.46 10.36 10.57 2,267,000 23,653,390 10.434 10.46 10.45 10.46 10.36 10.57 2,267,000 10.434 -0.66%
2025-08-22 0 10.53 10.50 10.53 10.45 10.56 1,828,000 19,183,680 10.494 10.53 10.50 10.53 10.45 10.56 1,828,000 10.494 -0.19%
2025-08-21 0 10.55 10.55 10.57 10.28 10.62 7,570,000 79,019,660 10.439 10.55 10.55 10.57 10.28 10.62 7,570,000 10.439 -0.75%
2025-08-20 0 10.63 10.62 10.63 10.55 10.63 1,171,000 12,395,040 10.585 10.63 10.62 10.63 10.55 10.63 1,171,000 10.585 0.09%
2025-08-19 0 10.62 10.61 10.62 10.58 10.72 1,004,000 10,677,120 10.635 10.62 10.61 10.62 10.58 10.72 1,004,000 10.635 -1.03%
2025-08-18 0 10.73 10.62 10.73 10.58 10.77 870,000 9,307,580 10.698 10.73 10.62 10.73 10.58 10.77 870,000 10.698 1.23%
2025-08-15 0 10.60 10.60 10.64 10.55 10.64 1,416,000 15,001,740 10.594 10.60 10.60 10.64 10.55 10.64 1,416,000 10.594 0.00%
2025-08-14 0 10.60 10.58 10.60 10.57 10.69 1,350,000 14,326,100 10.612 10.60 10.58 10.60 10.57 10.69 1,350,000 10.612 0.00%
2025-08-13 0 10.60 10.57 10.60 10.54 10.76 1,709,000 18,142,750 10.616 10.60 10.57 10.60 10.54 10.76 1,709,000 10.616 -1.21%
2025-08-12 0 10.73 10.70 10.73 10.53 10.73 2,846,000 30,328,470 10.657 10.73 10.70 10.73 10.53 10.73 2,846,000 10.657 1.71%
2025-08-11 0 10.55 10.55 10.56 10.52 10.64 826,000 8,714,880 10.551 10.55 10.55 10.56 10.52 10.64 826,000 10.551 0.19%
2025-08-08 0 10.53 10.52 10.53 10.52 10.67 725,000 7,685,113 10.600 10.53 10.52 10.53 10.52 10.67 725,000 10.600 -1.31%
2025-08-07 0 10.67 10.62 10.67 10.54 10.67 1,547,000 16,426,770 10.618 10.67 10.62 10.67 10.54 10.67 1,547,000 10.618 1.23%
2025-08-06 0 10.54 10.54 10.60 10.49 10.60 2,591,000 27,275,055 10.527 10.54 10.54 10.60 10.49 10.60 2,591,000 10.527 -0.28%
2025-08-05 0 10.57 10.57 10.60 10.52 10.64 1,083,000 11,444,455 10.567 10.57 10.57 10.60 10.52 10.64 1,083,000 10.567 0.00%
2025-08-04 0 10.57 10.55 10.57 10.47 10.67 2,595,000 27,392,755 10.556 10.57 10.55 10.57 10.47 10.67 2,595,000 10.556 0.28%
2025-08-01 0 10.54 10.54 10.56 10.48 10.78 3,270,000 34,597,060 10.580 10.54 10.54 10.56 10.48 10.78 3,270,000 10.580 -2.41%
2025-07-31 0 10.80 10.70 10.80 10.58 10.92 3,706,000 39,616,960 10.690 10.80 10.70 10.80 10.58 10.92 3,706,000 10.690 -0.55%
2025-07-30 0 10.86 10.78 10.86 10.76 11.08 2,216,000 24,093,826 10.873 10.86 10.78 10.86 10.76 11.08 2,216,000 10.873 0.56%
2025-07-29 0 10.80 10.80 10.86 10.78 10.98 1,876,000 20,358,490 10.852 10.80 10.80 10.86 10.78 10.98 1,876,000 10.852 -1.64%
2025-07-28 0 10.98 10.96 10.98 10.94 11.20 2,003,000 22,072,700 11.020 10.98 10.96 10.98 10.94 11.20 2,003,000 11.020 -1.61%
2025-07-25 0 11.16 11.12 11.16 11.00 11.58 3,320,000 37,181,420 11.199 11.16 11.12 11.16 11.00 11.58 3,320,000 11.199 -2.28%
2025-07-24 0 11.42 11.42 11.44 10.78 11.80 12,116,794 138,905,743 11.464 11.42 11.42 11.44 10.78 11.80 12,116,794 11.464 6.53%
2025-07-23 0 10.72 10.72 10.76 10.60 12.10 12,285,024 137,347,318 11.180 10.72 10.72 10.76 10.60 12.10 12,285,024 11.180 -9.31%
2025-07-22 0 11.82 11.80 11.82 11.60 12.18 9,230,000 109,833,500 11.900 11.82 11.80 11.82 11.60 12.18 9,230,000 11.900 2.96%
2025-07-21 0 11.48 11.48 11.50 10.68 12.18 14,566,000 168,624,020 11.577 11.48 11.48 11.50 10.68 12.18 14,566,000 11.577 6.30%
2025-07-18 0 10.80 10.78 10.80 10.60 10.90 2,624,000 28,206,120 10.749 10.80 10.78 10.80 10.60 10.90 2,624,000 10.749 1.89%
2025-07-17 0 10.60 10.60 10.66 10.48 10.68 3,513,000 37,103,700 10.562 10.60 10.60 10.66 10.48 10.68 3,513,000 10.562 0.00%
2025-07-16 0 10.60 10.60 10.62 10.50 10.74 3,008,000 31,848,020 10.588 10.60 10.60 10.62 10.50 10.74 3,008,000 10.588 -0.38%
2025-07-15 0 10.64 10.62 10.68 10.60 10.82 2,508,000 26,759,220 10.670 10.64 10.62 10.68 10.60 10.82 2,508,000 10.670 0.19%
2025-07-14 0 10.62 10.62 10.68 10.62 11.18 1,383,283 14,812,728 10.708 10.62 10.62 10.68 10.62 11.18 1,383,283 10.708 -2.75%
2025-07-11 0 10.92 10.88 10.94 10.82 11.40 1,147,003 12,694,913 11.068 10.92 10.88 10.94 10.82 11.40 1,147,003 11.068 -1.27%
2025-07-10 0 11.06 11.04 11.06 10.98 11.22 1,080,000 11,948,680 11.064 11.06 11.04 11.06 10.98 11.22 1,080,000 11.064 -0.54%
2025-07-09 0 11.12 11.00 11.12 10.94 11.52 1,325,000 14,774,410 11.150 11.12 11.00 11.12 10.94 11.52 1,325,000 11.150 -2.11%
2025-07-08 0 11.36 11.32 11.36 11.30 11.56 779,000 8,861,900 11.376 11.36 11.32 11.36 11.30 11.56 779,000 11.376 -0.87%
2025-07-07 0 11.46 11.46 11.50 11.16 11.58 1,588,000 18,184,300 11.451 11.46 11.46 11.50 11.16 11.58 1,588,000 11.451 2.50%
2025-07-04 0 11.18 11.18 11.20 10.80 11.34 2,450,000 27,255,960 11.125 11.18 11.18 11.20 10.80 11.34 2,450,000 11.125 3.71%
2025-07-03 0 10.78 10.74 10.78 10.66 10.78 588,000 6,297,680 10.710 10.78 10.74 10.78 10.66 10.78 588,000 10.710 0.37%
2025-07-02 0 10.74 10.72 10.74 10.70 10.98 3,101,000 33,665,150 10.856 10.74 10.72 10.74 10.70 10.98 3,101,000 10.856 0.37%
2025-06-30 0 10.70 10.68 10.70 10.58 10.74 726,000 7,745,840 10.669 10.70 10.68 10.70 10.58 10.74 726,000 10.669 0.19%
2025-06-27 0 10.68 10.64 10.68 10.64 10.74 988,000 10,561,880 10.690 10.68 10.64 10.68 10.64 10.74 988,000 10.690 0.19%
2025-06-26 0 10.66 10.62 10.66 10.42 10.74 1,776,000 18,919,880 10.653 10.66 10.62 10.66 10.42 10.74 1,776,000 10.653 1.52%
2025-06-25 0 10.50 10.42 10.50 10.40 10.66 825,000 8,668,500 10.507 10.50 10.42 10.50 10.40 10.66 825,000 10.507 -1.32%
2025-06-24 0 10.64 10.58 10.66 10.58 10.70 2,684,000 28,658,520 10.678 10.64 10.58 10.66 10.58 10.70 2,684,000 10.678 0.00%
2025-06-23 0 10.64 10.62 10.64 10.50 10.70 1,868,000 19,849,980 10.626 10.64 10.62 10.64 10.50 10.70 1,868,000 10.626 0.19%
2025-06-20 0 10.62 10.62 10.64 10.30 10.76 7,308,620 77,431,310 10.595 10.62 10.62 10.64 10.30 10.76 7,308,620 10.595 2.51%
2025-06-19 0 10.36 10.34 10.36 10.32 10.54 828,000 8,613,500 10.403 10.36 10.34 10.36 10.32 10.54 828,000 10.403 -1.89%
2025-06-18 0 10.56 10.54 10.56 10.40 10.56 1,523,423 16,016,264 10.513 10.56 10.54 10.56 10.40 10.56 1,523,423 10.513 0.19%
2025-06-17 0 10.54 10.50 10.54 10.36 10.54 2,492,000 26,132,200 10.486 10.54 10.50 10.54 10.36 10.54 2,492,000 10.486 1.35%
2025-06-16 0 10.40 10.36 10.40 10.34 10.42 1,049,000 10,891,780 10.383 10.40 10.36 10.40 10.34 10.42 1,049,000 10.383 -0.19%
2025-06-13 0 10.42 10.40 10.42 10.30 10.44 995,000 10,337,400 10.389 10.42 10.40 10.42 10.30 10.44 995,000 10.389 0.19%
2025-06-12 0 10.40 10.38 10.40 10.32 10.46 1,146,323 11,933,219 10.410 10.40 10.38 10.40 10.32 10.46 1,146,323 10.410 0.19%
2025-06-11 0 10.38 10.32 10.38 10.30 10.40 971,000 10,058,880 10.359 10.38 10.32 10.38 10.30 10.40 971,000 10.359 0.97%
2025-06-10 0 10.28 10.26 10.28 10.26 10.38 1,217,000 12,533,720 10.299 10.28 10.26 10.28 10.26 10.38 1,217,000 10.299 -0.39%
2025-06-09 0 10.32 10.30 10.32 10.28 10.42 707,000 7,309,820 10.339 10.32 10.30 10.32 10.28 10.42 707,000 10.339 -1.53%
2025-06-06 0 10.48 10.44 10.48 10.26 10.54 2,938,000 30,564,980 10.403 10.48 10.44 10.48 10.26 10.54 2,938,000 10.403 1.55%
2025-06-05 0 10.32 10.30 10.32 10.18 10.32 1,540,000 15,802,360 10.261 10.32 10.30 10.32 10.18 10.32 1,540,000 10.261 0.19%
2025-06-04 0 10.30 10.28 10.30 10.26 10.36 657,000 6,767,560 10.301 10.30 10.28 10.30 10.26 10.36 657,000 10.301 -0.58%
2025-06-03 0 10.36 10.26 10.38 10.26 10.46 1,377,000 14,232,740 10.336 10.36 10.26 10.38 10.26 10.46 1,377,000 10.336 -0.38%
2025-06-02 0 10.40 10.32 10.40 10.22 10.44 1,693,100 17,445,178 10.304 10.40 10.32 10.40 10.22 10.44 1,693,100 10.304 -0.38%
2025-05-30 0 10.44 10.42 10.46 10.30 10.48 1,381,000 14,384,380 10.416 10.44 10.42 10.46 10.30 10.48 1,381,000 10.416 0.00%
2025-05-29 0 10.44 10.40 10.44 10.30 10.48 1,069,000 11,140,680 10.422 10.44 10.40 10.44 10.30 10.48 1,069,000 10.422 0.00%
2025-05-28 0 10.44 10.42 10.44 10.24 10.44 752,000 7,774,500 10.338 10.44 10.42 10.44 10.24 10.44 752,000 10.338 1.36%
2025-05-27 0 10.30 10.30 10.32 10.20 10.32 931,000 9,571,260 10.281 10.30 10.30 10.32 10.20 10.32 931,000 10.281 0.19%
2025-05-26 0 10.28 10.26 10.28 10.24 10.38 1,485,000 15,281,440 10.291 10.28 10.26 10.28 10.24 10.38 1,485,000 10.291 -0.58%
2025-05-23 0 10.34 10.32 10.34 10.20 10.36 1,226,000 12,605,010 10.281 10.34 10.32 10.34 10.20 10.36 1,226,000 10.281 0.78%
2025-05-22 0 10.26 10.24 10.28 10.22 10.30 1,755,000 17,980,020 10.245 10.26 10.24 10.28 10.22 10.30 1,755,000 10.245 -0.58%
2025-05-21 0 10.32 10.30 10.32 10.20 10.40 2,878,000 29,618,200 10.291 10.32 10.30 10.32 10.20 10.40 2,878,000 10.291 -1.34%
2025-05-20 0 10.46 10.44 10.50 10.36 10.52 1,290,000 13,484,700 10.453 10.46 10.44 10.50 10.36 10.52 1,290,000 10.453 0.19%
2025-05-19 0 10.44 10.40 10.44 10.32 10.48 1,164,638 12,129,656 10.415 10.44 10.40 10.44 10.32 10.48 1,164,638 10.415 0.00%
2025-05-16 0 10.44 10.40 10.44 10.26 10.46 2,396,000 24,821,140 10.359 10.44 10.40 10.44 10.26 10.46 2,396,000 10.359 -0.95%
2025-05-15 0 10.54 10.46 10.54 10.38 10.62 6,071,903 64,103,731 10.557 10.54 10.46 10.54 10.38 10.62 6,071,903 10.557 1.15%
2025-05-14 0 10.42 10.42 10.44 10.34 10.50 2,070,000 21,584,040 10.427 10.42 10.42 10.44 10.34 10.50 2,070,000 10.427 -0.57%
2025-05-13 0 10.48 10.44 10.48 10.30 10.48 3,311,000 34,477,010 10.413 10.48 10.44 10.48 10.30 10.48 3,311,000 10.413 1.75%
2025-05-12 0 10.30 10.24 10.30 10.22 10.38 2,757,774 28,367,402 10.286 10.30 10.24 10.30 10.22 10.38 2,757,774 10.286 0.39%
2025-05-09 0 10.26 10.24 10.30 10.20 10.34 2,506,000 25,717,988 10.263 10.26 10.24 10.30 10.20 10.34 2,506,000 10.263 -0.19%
2025-05-08 0 10.28 10.24 10.28 10.16 10.36 2,021,000 20,719,607 10.252 10.28 10.24 10.28 10.16 10.36 2,021,000 10.252 0.00%
2025-05-07 0 10.28 10.24 10.28 10.22 10.36 2,684,000 27,545,500 10.263 10.28 10.24 10.28 10.22 10.36 2,684,000 10.263 0.19%
2025-05-06 0 10.26 10.24 10.26 10.18 10.52 5,525,433 56,925,456 10.302 10.26 10.24 10.26 10.18 10.52 5,525,433 10.302 -0.77%
2025-05-02 0 10.34 10.34 10.36 10.12 10.70 11,392,602 117,341,722 10.300 10.34 10.34 10.36 10.12 10.70 11,392,602 10.300 7.71%
2025-04-30 0 9.600 9.600 9.610 9.490 9.780 1,447,000 13,924,075 9.6227 9.600 9.600 9.610 9.490 9.780 1,447,000 9.6227 -1.54%
2025-04-29 0 9.750 9.730 9.750 9.640 10.10 3,710,000 36,500,953 9.8385 9.750 9.730 9.750 9.640 10.10 3,710,000 9.8385 -3.08%
2025-04-28 0 10.06 10.04 10.06 9.920 10.22 3,409,000 34,431,530 10.100 10.06 10.04 10.06 9.920 10.22 3,409,000 10.100 0.90%
2025-04-25 0 9.970 9.940 9.970 9.890 10.38 1,001,000 10,137,860 10.128 9.970 9.940 9.970 9.890 10.38 1,001,000 10.128 -3.20%
2025-04-24 0 10.30 10.26 10.32 10.02 10.46 1,258,200 12,889,856 10.245 10.30 10.26 10.32 10.02 10.46 1,258,200 10.245 0.19%
2025-04-23 0 10.28 10.20 10.28 10.18 10.48 1,766,000 18,237,320 10.327 10.28 10.20 10.28 10.18 10.48 1,766,000 10.327 -0.19%
2025-04-22 0 10.30 10.22 10.30 9.820 10.34 4,640,500 46,860,230 10.098 10.30 10.22 10.30 9.820 10.34 4,640,500 10.098 4.89%
2025-04-17 0 9.820 9.720 9.820 9.560 9.940 2,399,500 23,432,760 9.7657 9.820 9.720 9.820 9.560 9.940 2,399,500 9.7657 -0.30%
2025-04-16 0 9.850 9.760 9.860 9.430 9.950 2,130,000 20,647,320 9.6936 9.850 9.760 9.860 9.430 9.950 2,130,000 9.6936 -0.30%
2025-04-15 0 9.880 9.810 9.880 9.710 9.900 1,148,000 11,257,990 9.8066 9.880 9.810 9.880 9.710 9.900 1,148,000 9.8066 0.00%
2025-04-14 0 9.880 9.870 9.880 9.600 9.980 5,592,000 55,050,050 9.8444 9.880 9.870 9.880 9.600 9.980 5,592,000 9.8444 2.38%
2025-04-11 0 9.650 9.610 9.650 9.000 9.690 3,134,000 29,485,110 9.4081 9.650 9.610 9.650 9.000 9.690 3,134,000 9.4081 5.46%
2025-04-10 0 9.150 9.150 9.180 9.150 9.780 3,038,000 28,474,860 9.3729 9.150 9.150 9.180 9.150 9.780 3,038,000 9.3729 -3.28%
2025-04-09 0 9.460 9.460 9.480 8.440 9.980 10,760,000 101,433,660 9.4269 9.460 9.460 9.480 8.440 9.980 10,760,000 9.4269 4.76%
2025-04-08 0 9.030 9.010 9.040 8.280 9.060 4,863,000 42,860,019 8.8135 9.030 9.010 9.040 8.280 9.060 4,863,000 8.8135 9.06%
2025-04-07 0 8.280 8.230 8.280 8.230 8.880 8,325,000 70,958,008 8.5235 8.280 8.230 8.280 8.230 8.880 8,325,000 8.5235 -11.35%
2025-04-03 0 9.340 9.300 9.340 9.060 9.350 1,615,000 14,877,520 9.2121 9.340 9.300 9.340 9.060 9.350 1,615,000 9.2121 -1.16%
2025-04-02 0 9.450 9.380 9.450 9.300 9.450 1,487,000 13,924,700 9.3643 9.450 9.380 9.450 9.300 9.450 1,487,000 9.3643 1.94%
2025-04-01 0 9.270 9.230 9.280 8.950 9.330 1,457,000 13,357,545 9.1678 9.270 9.230 9.280 8.950 9.330 1,457,000 9.1678 2.09%
2025-03-31 0 9.080 9.070 9.090 8.840 9.220 2,242,000 20,227,810 9.0222 9.080 9.070 9.090 8.840 9.220 2,242,000 9.0222 -2.37%
2025-03-28 0 9.300 9.240 9.300 9.210 9.420 1,105,000 10,261,305 9.2862 9.300 9.240 9.300 9.210 9.420 1,105,000 9.2862 -0.53%
2025-03-27 0 9.350 9.300 9.350 9.200 9.370 1,045,000 9,688,230 9.2710 9.350 9.300 9.350 9.200 9.370 1,045,000 9.2710 0.54%
2025-03-26 0 9.300 9.240 9.310 9.150 9.360 1,403,000 12,978,260 9.2504 9.300 9.240 9.310 9.150 9.360 1,403,000 9.2504 1.09%
2025-03-25 0 9.200 9.160 9.200 9.140 9.530 1,351,000 12,590,981 9.3197 9.200 9.160 9.200 9.140 9.530 1,351,000 9.3197 -4.37%
2025-03-24 0 9.620 9.580 9.620 9.040 9.680 2,262,000 21,226,180 9.3838 9.620 9.580 9.620 9.040 9.680 2,262,000 9.3838 5.71%
2025-03-21 0 9.100 9.100 9.110 9.000 9.480 2,643,000 24,290,830 9.1906 9.100 9.100 9.110 9.000 9.480 2,643,000 9.1906 -2.47%
2025-03-20 0 9.330 9.300 9.330 9.230 9.800 2,326,000 21,889,971 9.4110 9.330 9.300 9.330 9.230 9.800 2,326,000 9.4110 -3.81%
2025-03-19 0 9.700 9.650 9.700 9.530 9.800 1,551,000 15,022,744 9.6858 9.700 9.650 9.700 9.530 9.800 1,551,000 9.6858 -1.22%
2025-03-18 0 9.820 9.820 9.840 9.450 9.950 3,418,000 33,234,860 9.7235 9.820 9.820 9.840 9.450 9.950 3,418,000 9.7235 3.26%
2025-03-17 0 9.510 9.510 9.530 8.930 9.580 3,726,000 34,807,559 9.3418 9.510 9.510 9.530 8.930 9.580 3,726,000 9.3418 6.49%
2025-03-14 0 8.930 8.930 8.990 8.690 9.120 1,913,000 17,174,421 8.9777 8.930 8.930 8.990 8.690 9.120 1,913,000 8.9777 1.25%
2025-03-13 0 8.820 8.800 8.870 8.690 9.040 2,994,000 26,565,120 8.8728 8.820 8.800 8.870 8.690 9.040 2,994,000 8.8728 0.11%
2025-03-12 0 8.810 8.790 8.840 8.690 9.280 3,717,800 33,546,972 9.0233 8.810 8.790 8.840 8.690 9.280 3,717,800 9.0233 -2.33%
2025-03-11 0 9.020 9.010 9.020 8.550 9.070 2,396,000 21,249,114 8.8686 9.020 9.010 9.020 8.550 9.070 2,396,000 8.8686 2.73%
2025-03-10 0 8.780 8.740 8.780 8.480 8.790 1,868,000 16,167,760 8.6551 8.780 8.740 8.780 8.480 8.790 1,868,000 8.6551 1.39%
2025-03-07 0 8.660 8.660 8.680 8.360 9.020 3,883,000 33,818,540 8.7094 8.660 8.660 8.680 8.360 9.020 3,883,000 8.7094 0.70%
2025-03-06 0 8.600 8.540 8.600 8.490 8.820 2,717,000 23,386,150 8.6073 8.600 8.540 8.600 8.490 8.820 2,717,000 8.6073 -0.12%
2025-03-05 0 8.610 8.560 8.610 8.250 8.620 2,074,000 17,556,260 8.4649 8.610 8.560 8.610 8.250 8.620 2,074,000 8.4649 5.64%
2025-03-04 0 8.150 8.140 8.150 8.070 8.280 1,925,000 15,722,840 8.1677 8.150 8.140 8.150 8.070 8.280 1,925,000 8.1677 -1.21%
2025-03-03 0 8.250 8.210 8.250 8.140 8.520 2,265,000 18,875,810 8.3337 8.250 8.210 8.250 8.140 8.520 2,265,000 8.3337 0.49%
2025-02-28 0 8.210 8.210 8.260 8.150 9.160 6,416,000 54,544,200 8.5013 8.210 8.210 8.260 8.150 9.160 6,416,000 8.5013 -10.47%
2025-02-27 0 9.170 9.140 9.170 8.200 9.170 10,636,000 93,982,249 8.8362 9.170 9.140 9.170 8.200 9.170 10,636,000 8.8362 12.52%
2025-02-26 0 8.150 8.110 8.150 7.950 8.210 3,626,000 29,202,290 8.0536 8.150 8.110 8.150 7.950 8.210 3,626,000 8.0536 2.77%
2025-02-25 0 7.930 7.930 7.950 7.920 8.200 3,310,000 26,565,180 8.0257 7.930 7.930 7.950 7.920 8.200 3,310,000 8.0257 -4.69%
2025-02-24 0 8.320 8.280 8.320 7.960 8.360 3,297,000 26,785,040 8.1241 8.320 8.280 8.320 7.960 8.360 3,297,000 8.1241 -0.12%
2025-02-21 0 8.330 8.330 8.340 8.230 8.800 2,928,000 24,841,228 8.4840 8.330 8.330 8.340 8.230 8.800 2,928,000 8.4840 -4.47%
2025-02-20 0 8.720 8.700 8.720 8.640 9.060 2,188,000 19,302,029 8.8218 8.720 8.700 8.720 8.640 9.060 2,188,000 8.8218 -3.54%
2025-02-19 0 9.040 9.030 9.050 8.170 9.110 3,544,000 30,884,850 8.7147 9.040 9.030 9.050 8.170 9.110 3,544,000 8.7147 9.71%
2025-02-18 0 8.240 8.200 8.240 8.100 8.440 1,136,000 9,334,349 8.2169 8.240 8.200 8.240 8.100 8.440 1,136,000 8.2169 -1.32%
2025-02-17 0 8.350 8.300 8.370 7.930 8.420 3,014,000 24,618,218 8.1680 8.350 8.300 8.370 7.930 8.420 3,014,000 8.1680 4.77%
2025-02-14 0 7.970 7.970 7.980 7.840 8.010 1,327,000 10,511,711 7.9214 7.970 7.970 7.980 7.840 8.010 1,327,000 7.9214 2.57%
2025-02-13 0 7.770 7.770 7.790 7.710 8.330 1,860,000 14,853,298 7.9856 7.770 7.770 7.790 7.710 8.330 1,860,000 7.9856 -5.59%
2025-02-12 0 8.230 8.190 8.230 8.000 8.250 2,052,000 16,691,550 8.1343 8.230 8.190 8.230 8.000 8.250 2,052,000 8.1343 3.52%
2025-02-11 0 7.950 7.910 7.950 7.860 8.200 2,071,000 16,456,150 7.9460 7.950 7.910 7.950 7.860 8.200 2,071,000 7.9460 -2.21%
2025-02-10 0 8.130 8.120 8.130 8.060 8.550 2,538,000 21,086,190 8.3082 8.130 8.120 8.130 8.060 8.550 2,538,000 8.3082 -4.24%
2025-02-07 0 8.490 8.490 8.500 8.220 8.580 1,988,000 16,830,060 8.4658 8.490 8.490 8.500 8.220 8.580 1,988,000 8.4658 3.16%
2025-02-06 0 8.230 8.220 8.250 8.070 8.240 1,022,000 8,327,715 8.1484 8.230 8.220 8.250 8.070 8.240 1,022,000 8.1484 1.86%
2025-02-05 0 8.080 8.050 8.080 7.980 8.120 726,000 5,842,440 8.0474 8.080 8.050 8.080 7.980 8.120 726,000 8.0474 -0.86%
2025-02-04 0 8.150 8.140 8.160 7.950 8.210 1,337,000 10,822,490 8.0946 8.150 8.140 8.160 7.950 8.210 1,337,000 8.0946 2.26%
2025-02-03 0 7.970 7.970 7.980 7.680 8.050 945,000 7,438,976 7.8719 7.970 7.970 7.980 7.680 8.050 945,000 7.8719 0.89%
2025-01-28 0 7.900 7.890 7.950 7.890 8.150 468,000 3,733,770 7.9781 7.900 7.890 7.950 7.890 8.150 468,000 7.9781 -1.00%
2025-01-27 0 7.980 7.930 7.980 7.850 8.050 1,165,000 9,267,529 7.9550 7.980 7.930 7.980 7.850 8.050 1,165,000 7.9550 1.53%
2025-01-24 0 7.860 7.850 7.860 7.800 7.980 1,020,000 8,035,529 7.8780 7.860 7.850 7.860 7.800 7.980 1,020,000 7.8780 -0.51%
2025-01-23 0 7.900 7.840 7.900 7.810 8.120 1,513,000 11,990,174 7.9248 7.900 7.840 7.900 7.810 8.120 1,513,000 7.9248 -1.25%
2025-01-22 0 8.000 7.990 8.010 7.900 8.130 1,014,000 8,090,885 7.9792 8.000 7.990 8.010 7.900 8.130 1,014,000 7.9792 -2.44%
2025-01-21 0 8.200 8.170 8.200 8.070 8.340 2,465,000 20,120,731 8.1626 8.200 8.170 8.200 8.070 8.340 2,465,000 8.1626 -0.12%
2025-01-20 0 8.210 8.170 8.210 8.160 8.550 1,354,000 11,372,110 8.3989 8.210 8.170 8.210 8.160 8.550 1,354,000 8.3989 -1.44%
2025-01-17 0 8.330 8.260 8.330 8.100 8.380 652,000 5,396,300 8.2765 8.330 8.260 8.330 8.100 8.380 652,000 8.2765 1.34%
2025-01-16 0 8.220 8.210 8.230 8.140 8.520 827,000 6,866,080 8.3024 8.220 8.210 8.230 8.140 8.520 827,000 8.3024 -2.14%
2025-01-15 0 8.400 8.400 8.420 8.240 8.430 970,000 8,091,460 8.3417 8.400 8.400 8.420 8.240 8.430 970,000 8.3417 -0.36%
2025-01-14 0 8.430 8.430 8.460 7.990 8.500 1,702,150 14,230,610 8.3604 8.430 8.430 8.460 7.990 8.500 1,702,150 8.3604 4.59%
2025-01-13 0 8.060 8.060 8.100 7.950 8.150 1,831,000 14,681,900 8.0185 8.060 8.060 8.100 7.950 8.150 1,831,000 8.0185 -2.07%
2025-01-10 0 8.230 8.220 8.230 8.210 8.530 873,000 7,285,020 8.3448 8.230 8.220 8.230 8.210 8.530 873,000 8.3448 -1.79%
2025-01-09 0 8.380 8.380 8.390 8.240 8.590 1,063,000 8,969,790 8.4382 8.380 8.380 8.390 8.240 8.590 1,063,000 8.4382 -1.18%
2025-01-08 0 8.480 8.480 8.490 8.440 8.960 1,843,000 15,861,110 8.6061 8.480 8.480 8.490 8.440 8.960 1,843,000 8.6061 -5.36%
2025-01-07 0 8.960 8.960 8.980 8.800 9.180 1,699,000 15,145,100 8.9141 8.960 8.960 8.980 8.800 9.180 1,699,000 8.9141 -2.29%
2025-01-06 0 9.170 9.120 9.170 8.930 9.170 1,603,000 14,492,800 9.0410 9.170 9.120 9.170 8.930 9.170 1,603,000 9.0410 1.33%
2025-01-03 0 9.050 8.980 9.050 8.870 9.250 1,535,000 13,894,892 9.0520 9.050 8.980 9.050 8.870 9.250 1,535,000 9.0520 -0.11%
2025-01-02 0 9.060 8.990 9.060 8.930 9.190 1,063,000 9,624,900 9.0545 9.060 8.990 9.060 8.930 9.190 1,063,000 9.0545 -1.52%
2024-12-31 0 9.200 9.150 9.200 9.120 9.320 937,000 8,602,360 9.1807 9.200 9.150 9.200 9.120 9.320 937,000 9.1807 -0.11%
2024-12-30 0 9.210 9.100 9.210 8.960 9.340 2,386,000 21,708,483 9.0983 9.210 9.100 9.210 8.960 9.340 2,386,000 9.0983 -0.32%
2024-12-27 0 9.240 9.240 9.250 9.020 9.320 1,092,000 10,033,473 9.1882 9.240 9.240 9.250 9.020 9.320 1,092,000 9.1882 1.54%
2024-12-24 0 9.100 9.070 9.100 9.000 9.240 655,000 5,964,140 9.1056 9.100 9.070 9.100 9.000 9.240 655,000 9.1056 -0.76%
2024-12-23 0 9.170 9.170 9.210 9.070 9.270 1,152,000 10,544,961 9.1536 9.170 9.170 9.210 9.070 9.270 1,152,000 9.1536 0.66%
2024-12-20 0 9.110 9.110 9.180 9.030 9.290 1,274,000 11,680,190 9.1681 9.110 9.110 9.180 9.030 9.290 1,274,000 9.1681 0.00%
2024-12-19 0 9.110 9.100 9.110 8.910 9.200 920,000 8,328,180 9.0524 9.110 9.100 9.110 8.910 9.200 920,000 9.0524 0.44%
2024-12-18 0 9.070 9.020 9.070 9.000 9.320 1,140,000 10,414,292 9.1353 9.070 9.020 9.070 9.000 9.320 1,140,000 9.1353 -0.77%
2024-12-17 0 9.140 9.140 9.160 9.100 9.540 2,203,000 20,456,930 9.2859 9.140 9.140 9.160 9.100 9.540 2,203,000 9.2859 -2.25%
2024-12-16 0 9.350 9.340 9.370 9.150 9.800 2,366,000 22,175,895 9.3727 9.350 9.340 9.370 9.150 9.800 2,366,000 9.3727 -3.41%
2024-12-13 0 9.680 9.650 9.680 9.470 9.830 1,543,000 14,861,440 9.6315 9.680 9.650 9.680 9.470 9.830 1,543,000 9.6315 -1.22%
2024-12-12 0 9.800 9.790 9.800 9.290 10.18 3,371,500 33,293,980 9.8751 9.800 9.790 9.800 9.290 10.18 3,371,500 9.8751 3.48%
2024-12-11 0 9.470 9.450 9.470 9.140 9.650 2,497,600 23,643,205 9.4664 9.470 9.450 9.470 9.140 9.650 2,497,600 9.4664 3.61%
2024-12-10 0 9.140 9.060 9.170 9.050 9.700 2,089,000 19,465,059 9.3179 9.140 9.060 9.170 9.050 9.700 2,089,000 9.3179 -3.59%
2024-12-09 0 9.480 9.400 9.480 8.800 9.480 3,769,000 34,135,474 9.0569 9.480 9.400 9.480 8.800 9.480 3,769,000 9.0569 2.60%
2024-12-06 0 9.240 9.180 9.240 8.970 9.440 1,792,000 16,580,190 9.2523 9.240 9.180 9.240 8.970 9.440 1,792,000 9.2523 2.44%
2024-12-05 0 9.020 9.010 9.020 8.930 9.330 2,612,000 23,831,200 9.1237 9.020 9.010 9.020 8.930 9.330 2,612,000 9.1237 -3.84%
2024-12-04 0 9.380 9.370 9.380 9.270 9.600 1,468,000 13,843,720 9.4303 9.380 9.370 9.380 9.270 9.600 1,468,000 9.4303 0.11%
2024-12-03 0 9.370 9.340 9.370 9.140 9.900 2,612,000 24,697,950 9.4556 9.370 9.340 9.370 9.140 9.900 2,612,000 9.4556 -4.39%
2024-12-02 0 9.800 9.760 9.800 8.750 9.880 8,455,000 81,084,850 9.5902 9.800 9.760 9.800 8.750 9.880 8,455,000 9.5902 13.56%
2024-11-29 0 8.630 8.600 8.630 8.390 8.790 928,000 7,990,325 8.6103 8.630 8.600 8.630 8.390 8.790 928,000 8.6103 1.89%
2024-11-28 0 8.470 8.410 8.500 7.920 8.650 2,074,000 17,444,995 8.4113 8.470 8.410 8.500 7.920 8.650 2,074,000 8.4113 4.05%
2024-11-27 0 8.140 8.120 8.140 7.240 8.250 3,186,000 24,790,570 7.7811 8.140 8.120 8.140 7.240 8.250 3,186,000 7.7811 7.53%
2024-11-26 0 7.570 7.510 7.590 7.460 7.650 759,000 5,759,100 7.5877 7.570 7.510 7.590 7.460 7.650 759,000 7.5877 0.26%
2024-11-25 0 7.550 7.540 7.550 7.480 7.830 1,228,000 9,319,700 7.5893 7.550 7.540 7.550 7.480 7.830 1,228,000 7.5893 -2.58%
2024-11-22 0 7.750 7.730 7.750 7.680 8.160 1,340,000 10,512,660 7.8453 7.750 7.730 7.750 7.680 8.160 1,340,000 7.8453 -3.61%
2024-11-21 0 8.040 8.030 8.100 8.040 8.320 563,000 4,580,650 8.1361 8.040 8.030 8.100 8.040 8.320 563,000 8.1361 -3.37%
2024-11-20 0 8.320 8.310 8.330 8.180 8.340 586,000 4,838,350 8.2566 8.320 8.310 8.330 8.180 8.340 586,000 8.2566 0.85%
2024-11-19 0 8.250 8.220 8.250 8.080 8.310 734,000 6,016,720 8.1972 8.250 8.220 8.250 8.080 8.310 734,000 8.1972 0.98%
2024-11-18 0 8.170 8.130 8.210 7.960 8.330 1,341,000 10,988,019 8.1939 8.170 8.130 8.210 7.960 8.330 1,341,000 8.1939 3.42%
2024-11-15 0 7.900 7.890 7.980 7.890 8.210 1,011,000 8,140,830 8.0523 7.900 7.890 7.980 7.890 8.210 1,011,000 8.0523 -1.50%
2024-11-14 0 8.020 8.000 8.030 7.930 8.360 2,305,000 18,597,030 8.0681 8.020 8.000 8.030 7.930 8.360 2,305,000 8.0681 -4.41%
2024-11-13 0 8.390 8.380 8.400 8.210 8.530 1,361,577 11,358,107 8.3419 8.390 8.380 8.400 8.210 8.530 1,361,577 8.3419 -1.99%
2024-11-12 0 8.560 8.510 8.580 8.410 8.970 1,355,000 11,707,700 8.6404 8.560 8.510 8.580 8.410 8.970 1,355,000 8.6404 -2.06%
2024-11-11 0 8.740 8.700 8.740 8.630 9.510 4,639,000 41,109,059 8.8616 8.740 8.700 8.740 8.630 9.510 4,639,000 8.8616 -8.19%
2024-11-08 0 9.520 9.520 9.550 9.480 9.960 2,589,500 25,230,850 9.7435 9.520 9.520 9.550 9.480 9.960 2,589,500 9.7435 -2.56%
2024-11-07 0 9.770 9.750 9.770 9.480 9.920 3,097,000 30,125,690 9.7274 9.770 9.750 9.770 9.480 9.920 3,097,000 9.7274 0.83%
2024-11-06 0 9.690 9.590 9.690 9.280 9.700 3,280,000 31,220,590 9.5185 9.690 9.590 9.690 9.280 9.700 3,280,000 9.5185 2.00%
2024-11-05 0 9.500 9.500 9.510 8.820 9.640 2,675,000 25,090,460 9.3796 9.500 9.500 9.510 8.820 9.640 2,675,000 9.3796 6.98%
2024-11-04 0 8.880 8.860 8.880 8.750 9.310 1,789,000 15,876,530 8.8745 8.880 8.860 8.880 8.750 9.310 1,789,000 8.8745 -1.99%
2024-11-01 0 9.060 9.030 9.060 9.000 9.510 972,000 8,912,960 9.1697 9.060 9.030 9.060 9.000 9.510 972,000 9.1697 -2.79%
2024-10-31 0 9.320 9.320 9.380 9.210 9.600 2,833,000 26,709,150 9.4279 9.320 9.320 9.380 9.210 9.600 2,833,000 9.4279 2.19%
2024-10-30 0 9.120 9.100 9.120 8.980 9.340 1,751,000 15,958,100 9.1137 9.120 9.100 9.120 8.980 9.340 1,751,000 9.1137 -0.44%
2024-10-29 0 9.160 9.140 9.160 9.100 9.700 2,533,000 23,744,630 9.3741 9.160 9.140 9.160 9.100 9.700 2,533,000 9.3741 -4.38%
2024-10-28 0 9.580 9.520 9.580 9.000 9.600 2,646,000 24,965,070 9.4350 9.580 9.520 9.580 9.000 9.600 2,646,000 9.4350 7.40%
2024-10-25 0 8.920 8.880 8.920 8.790 9.050 1,606,000 14,290,170 8.8980 8.920 8.880 8.920 8.790 9.050 1,606,000 8.8980 0.11%
2024-10-24 0 8.910 8.910 8.920 8.820 9.470 1,664,000 15,092,320 9.0699 8.910 8.910 8.920 8.820 9.470 1,664,000 9.0699 -6.01%
2024-10-23 0 9.480 9.480 9.500 9.130 9.900 5,322,000 51,093,995 9.6005 9.480 9.480 9.500 9.130 9.900 5,322,000 9.6005 2.71%
2024-10-22 0 9.230 9.150 9.230 8.450 9.370 4,124,000 37,110,240 8.9986 9.230 9.150 9.230 8.450 9.370 4,124,000 8.9986 8.59%
2024-10-21 0 8.500 8.490 8.500 8.220 8.900 5,872,000 50,606,360 8.6182 8.500 8.490 8.500 8.220 8.900 5,872,000 8.6182 7.46%
2024-10-18 0 7.910 7.890 7.920 7.410 7.950 730,000 5,615,960 7.6931 7.910 7.890 7.920 7.410 7.950 730,000 7.6931 5.89%
2024-10-17 0 7.470 7.420 7.470 7.380 7.930 748,000 5,693,200 7.6112 7.470 7.420 7.470 7.380 7.930 748,000 7.6112 -3.49%
2024-10-16 0 7.740 7.620 7.740 7.570 7.800 883,000 6,779,160 7.6774 7.740 7.620 7.740 7.570 7.800 883,000 7.6774 1.31%
2024-10-15 0 7.640 7.620 7.640 7.550 8.250 2,291,000 17,839,980 7.7870 7.640 7.620 7.640 7.550 8.250 2,291,000 7.7870 -6.26%
2024-10-14 0 8.150 8.140 8.160 7.870 8.410 1,704,000 13,926,680 8.1729 8.150 8.140 8.160 7.870 8.410 1,704,000 8.1729 -3.09%
2024-10-10 0 8.410 8.220 8.410 8.020 8.640 2,158,000 18,045,690 8.3622 8.410 8.220 8.410 8.020 8.640 2,158,000 8.3622 4.99%
2024-10-09 0 8.010 7.900 8.010 7.610 8.680 4,157,200 33,187,750 7.9832 8.010 7.900 8.010 7.610 8.680 4,157,200 7.9832 -3.73%
2024-10-08 0 8.320 8.300 8.380 8.130 10.22 7,131,000 63,362,819 8.8855 8.320 8.300 8.380 8.130 10.22 7,131,000 8.8855 -16.72%
2024-10-07 0 9.990 9.990 10.04 8.860 10.14 7,344,001 70,951,968 9.6612 9.990 9.990 10.04 8.860 10.14 7,344,001 9.6612 16.16%
2024-10-04 0 8.600 8.580 8.600 8.380 8.650 2,548,000 21,745,580 8.5344 8.600 8.580 8.600 8.380 8.650 2,548,000 8.5344 -0.35%
2024-10-03 0 8.630 8.590 8.630 8.210 9.380 2,240,000 19,491,420 8.7015 8.630 8.590 8.630 8.210 9.380 2,240,000 8.7015 -8.19%
2024-10-02 0 9.400 9.320 9.400 8.850 9.530 4,901,200 45,740,694 9.3325 9.400 9.320 9.400 8.850 9.530 4,901,200 9.3325 6.46%
2024-09-30 0 8.830 8.730 8.830 8.140 9.160 8,626,000 74,355,199 8.6199 8.830 8.730 8.830 8.140 9.160 8,626,000 8.6199 8.88%
2024-09-27 0 8.110 8.100 8.190 7.530 8.250 4,973,000 39,123,273 7.8671 8.110 8.100 8.190 7.530 8.250 4,973,000 7.8671 4.38%
2024-09-26 0 7.770 7.620 7.780 7.130 7.780 3,351,000 25,301,000 7.5503 7.770 7.620 7.780 7.130 7.780 3,351,000 7.5503 8.22%
2024-09-25 0 7.180 7.110 7.180 7.000 7.500 3,114,000 22,783,872 7.3166 7.180 7.110 7.180 7.000 7.500 3,114,000 7.3166 2.57%
2024-09-24 0 7.000 6.980 7.000 6.460 7.090 4,089,250 27,894,351 6.8214 7.000 6.980 7.000 6.460 7.090 4,089,250 6.8214 9.37%
2024-09-23 0 6.400 6.390 6.400 6.280 6.460 968,312 6,173,744 6.3758 6.400 6.390 6.400 6.280 6.460 968,312 6.3758 -0.31%
2024-09-20 0 6.420 6.320 6.420 6.210 6.490 970,000 6,166,370 6.3571 6.420 6.320 6.420 6.210 6.490 970,000 6.3571 1.42%
2024-09-19 0 6.330 6.260 6.330 6.150 6.380 1,891,000 11,856,270 6.2698 6.330 6.260 6.330 6.150 6.380 1,891,000 6.2698 0.96%
2024-09-17 0 6.270 6.150 6.270 6.110 6.270 580,000 3,580,430 6.1732 6.270 6.150 6.270 6.110 6.270 580,000 6.1732 0.48%
2024-09-16 0 6.240 6.130 6.260 6.080 6.310 715,000 4,397,720 6.1507 6.240 6.130 6.260 6.080 6.310 715,000 6.1507 -1.11%
2024-09-13 0 6.310 6.250 6.310 6.200 6.360 554,000 3,488,510 6.2969 6.310 6.250 6.310 6.200 6.360 554,000 6.2969 0.96%
2024-09-12 0 6.250 6.250 6.270 6.250 6.480 426,000 2,718,750 6.3820 6.250 6.250 6.270 6.250 6.480 426,000 6.3820 -0.64%
2024-09-11 0 6.290 6.210 6.340 6.040 6.450 918,000 5,724,640 6.2360 6.290 6.210 6.340 6.040 6.450 918,000 6.2360 -2.78%
2024-09-10 0 6.470 6.440 6.470 6.360 6.540 491,000 3,149,260 6.4140 6.470 6.440 6.470 6.360 6.540 491,000 6.4140 -0.61%
2024-09-09 0 6.510 6.490 6.510 6.460 6.700 737,000 4,821,130 6.5416 6.510 6.490 6.510 6.460 6.700 737,000 6.5416 -6.33%
2024-09-05 0 6.950 6.910 6.950 6.800 6.970 241,000 1,652,600 6.8573 6.950 6.910 6.950 6.800 6.970 241,000 6.8573 1.61%
2024-09-04 0 6.840 6.820 6.900 6.430 7.150 1,571,000 10,839,240 6.8996 6.840 6.820 6.900 6.430 7.150 1,571,000 6.8996 1.94%
2024-09-03 0 6.710 6.710 6.790 6.550 7.440 1,817,000 12,454,750 6.8546 6.710 6.710 6.790 6.550 7.440 1,817,000 6.8546 2.13%
2024-09-02 0 6.570 6.540 6.590 6.530 6.950 651,000 4,338,360 6.6641 6.570 6.540 6.590 6.530 6.950 651,000 6.6641 -4.78%
2024-08-30 0 6.900 6.880 6.900 6.590 6.900 2,291,000 15,494,090 6.7630 6.900 6.880 6.900 6.590 6.900 2,291,000 6.7630 4.70%
2024-08-29 0 6.590 6.560 6.590 6.340 6.640 802,000 5,191,620 6.4733 6.590 6.560 6.590 6.340 6.640 802,000 6.4733 -0.75%
2024-08-28 0 6.640 6.520 6.640 6.520 6.870 1,328,000 8,911,530 6.7105 6.640 6.520 6.640 6.520 6.870 1,328,000 6.7105 -3.63%
2024-08-27 0 6.890 6.900 6.940 6.820 7.160 952,000 6,628,430 6.9626 6.890 6.900 6.940 6.820 7.160 952,000 6.9626 -3.91%
2024-08-26 0 7.170 7.110 7.180 6.710 7.200 1,903,000 13,247,000 6.9611 7.170 7.110 7.180 6.710 7.200 1,903,000 6.9611 1.70%
2024-08-23 0 7.050 7.040 7.130 6.950 7.160 373,000 2,637,450 7.0709 7.050 7.040 7.130 6.950 7.160 373,000 7.0709 -1.81%
2024-08-22 0 7.180 7.100 7.190 7.090 7.210 519,000 3,702,080 7.1331 7.180 7.100 7.190 7.090 7.210 519,000 7.1331 0.00%
2024-08-21 0 7.180 7.180 7.250 7.160 7.400 386,000 2,795,460 7.2421 7.180 7.180 7.250 7.160 7.400 386,000 7.2421 -3.88%
2024-08-20 0 7.470 7.420 7.470 7.240 7.530 1,301,000 9,585,380 7.3677 7.470 7.420 7.470 7.240 7.530 1,301,000 7.3677 1.63%
2024-08-19 0 7.350 7.310 7.350 6.950 7.550 2,360,000 17,455,640 7.3965 7.350 7.310 7.350 6.950 7.550 2,360,000 7.3965 6.06%
2024-08-16 0 6.930 6.930 6.960 6.750 6.990 638,000 4,368,490 6.8472 6.930 6.930 6.960 6.750 6.990 638,000 6.8472 2.82%
2024-08-15 0 6.740 6.730 6.740 6.690 6.830 1,374,815 9,275,349 6.7466 6.740 6.730 6.740 6.690 6.830 1,374,815 6.7466 -1.03%
2024-08-14 0 6.810 6.800 6.810 6.750 6.860 288,000 1,960,540 6.8074 6.810 6.800 6.810 6.750 6.860 288,000 6.8074 -0.73%
2024-08-13 0 6.860 6.860 6.870 6.710 6.940 610,000 4,148,110 6.8002 6.860 6.860 6.870 6.710 6.940 610,000 6.8002 -0.15%
2024-08-12 0 6.870 6.860 6.870 6.820 7.040 570,000 3,931,270 6.8970 6.870 6.860 6.870 6.820 7.040 570,000 6.8970 -2.41%
2024-08-09 0 7.040 7.030 7.070 7.010 7.170 541,000 3,822,170 7.0650 7.040 7.030 7.070 7.010 7.170 541,000 7.0650 -0.56%
2024-08-08 0 7.080 7.070 7.100 7.060 7.230 366,000 2,609,340 7.1293 7.080 7.070 7.100 7.060 7.230 366,000 7.1293 -2.61%
2024-08-07 0 7.270 7.220 7.250 7.190 7.460 243,000 1,781,740 7.3323 7.270 7.220 7.250 7.190 7.460 243,000 7.3323 -1.62%
2024-08-06 0 7.390 7.240 7.390 7.260 7.500 141,000 1,033,410 7.3291 7.390 7.240 7.390 7.260 7.500 141,000 7.3291 1.23%
2024-08-05 0 7.300 7.200 7.290 6.950 7.420 1,275,000 9,183,190 7.2025 7.300 7.200 7.290 6.950 7.420 1,275,000 7.2025 -3.95%
2024-08-02 0 7.600 7.560 7.600 7.400 7.780 486,000 3,688,230 7.5890 7.600 7.560 7.600 7.400 7.780 486,000 7.5890 0.66%
2024-08-01 0 7.550 7.500 7.630 7.420 7.690 300,000 2,263,820 7.5461 7.550 7.500 7.630 7.420 7.690 300,000 7.5461 -1.31%
2024-07-31 0 7.650 7.600 7.660 7.370 7.750 2,122,000 15,761,835 7.4278 7.650 7.600 7.660 7.370 7.750 2,122,000 7.4278 4.51%
2024-07-30 0 7.320 7.310 7.480 7.180 7.550 1,192,000 8,716,000 7.3121 7.320 7.310 7.480 7.180 7.550 1,192,000 7.3121 -4.44%
2024-07-29 0 7.660 7.600 7.660 7.440 7.660 1,709,000 12,889,630 7.5422 7.660 7.600 7.660 7.440 7.660 1,709,000 7.5422 1.32%
2024-07-26 0 7.560 7.480 7.560 7.460 7.690 988,000 7,425,430 7.5156 7.560 7.480 7.560 7.460 7.690 988,000 7.5156 -0.13%
2024-07-25 0 7.570 7.570 7.610 7.510 7.720 1,741,000 13,248,260 7.6096 7.570 7.570 7.610 7.510 7.720 1,741,000 7.6096 -1.05%
2024-07-24 0 7.650 7.590 7.650 7.560 7.800 566,000 4,344,610 7.6760 7.650 7.590 7.650 7.560 7.800 566,000 7.6760 -0.65%
2024-07-23 0 7.700 7.680 7.730 7.600 7.780 734,000 5,661,550 7.7133 7.700 7.680 7.730 7.600 7.780 734,000 7.7133 -1.03%
2024-07-22 0 7.780 7.760 7.780 7.620 7.900 1,101,000 8,538,490 7.7552 7.780 7.760 7.780 7.620 7.900 1,101,000 7.7552 -0.77%
2024-07-19 0 7.840 7.750 7.840 7.720 7.910 822,000 6,428,450 7.8205 7.840 7.750 7.840 7.720 7.910 822,000 7.8205 -1.63%
2024-07-18 0 7.970 7.970 8.070 7.910 8.170 1,185,000 9,495,760 8.0133 7.970 7.970 8.070 7.910 8.170 1,185,000 8.0133 -0.62%
2024-07-17 0 8.020 8.010 8.020 7.980 8.140 471,000 3,786,360 8.0390 8.020 8.010 8.020 7.980 8.140 471,000 8.0390 -0.87%
2024-07-16 0 8.090 8.040 8.090 7.900 8.100 836,000 6,685,470 7.9970 8.090 8.040 8.090 7.900 8.100 836,000 7.9970 1.76%
2024-07-15 0 7.950 7.940 7.950 7.860 8.090 2,084,000 16,718,770 8.0224 7.950 7.940 7.950 7.860 8.090 2,084,000 8.0224 -1.36%
2024-07-12 0 8.060 8.050 8.100 7.740 8.180 2,437,000 19,602,500 8.0437 8.060 8.050 8.100 7.740 8.180 2,437,000 8.0437 3.47%
2024-07-11 0 7.790 7.790 7.810 7.570 7.980 889,000 6,926,300 7.7911 7.790 7.790 7.810 7.570 7.980 889,000 7.7911 4.14%
2024-07-10 0 7.480 7.480 7.620 7.480 7.700 374,000 2,824,340 7.5517 7.480 7.480 7.620 7.480 7.700 374,000 7.5517 -1.32%
2024-07-09 0 7.580 7.480 7.580 7.460 7.680 792,000 5,957,200 7.5217 7.580 7.480 7.580 7.460 7.680 792,000 7.5217 -1.30%
2024-07-08 0 7.680 7.580 7.690 7.580 8.190 920,000 7,153,280 7.7753 7.680 7.580 7.690 7.580 8.190 920,000 7.7753 -1.54%
2024-07-05 0 7.800 7.800 7.980 7.680 7.950 1,880,000 14,603,040 7.7676 7.800 7.800 7.980 7.680 7.950 1,880,000 7.7676 -0.51%
2024-07-04 0 7.840 7.770 8.000 7.750 8.400 1,318,000 10,507,940 7.9726 7.840 7.770 8.000 7.750 8.400 1,318,000 7.9726 -0.13%
2024-07-03 0 7.850 7.850 7.900 7.340 7.930 1,675,000 12,879,590 7.6893 7.850 7.850 7.900 7.340 7.930 1,675,000 7.6893 6.51%
2024-07-02 0 7.370 7.370 7.420 7.350 7.700 818,000 6,180,030 7.5550 7.370 7.370 7.420 7.350 7.700 818,000 7.5550 -4.16%
2024-06-28 0 7.690 7.670 7.690 7.360 7.690 536,000 4,034,640 7.5273 7.690 7.670 7.690 7.360 7.690 536,000 7.5273 2.53%
2024-06-27 0 7.500 7.420 7.500 7.310 7.530 843,000 6,239,080 7.4010 7.500 7.420 7.500 7.310 7.530 843,000 7.4010 -2.60%
2024-06-26 0 7.700 7.550 7.700 7.400 7.790 1,821,000 13,823,580 7.5912 7.700 7.550 7.700 7.400 7.790 1,821,000 7.5912 -1.91%
2024-06-25 0 7.850 7.820 7.890 7.800 8.150 826,000 6,549,700 7.9294 7.850 7.820 7.890 7.800 8.150 826,000 7.9294 -2.36%
2024-06-24 0 8.040 7.990 8.040 7.770 8.040 2,366,000 18,527,390 7.8307 8.040 7.990 8.040 7.770 8.040 2,366,000 7.8307 2.29%
2024-06-21 0 7.860 7.860 7.900 7.840 8.370 1,225,000 9,765,965 7.9722 7.860 7.860 7.900 7.840 8.370 1,225,000 7.9722 -4.61%
2024-06-20 0 8.240 8.210 8.330 8.170 8.390 251,000 2,071,980 8.2549 8.240 8.210 8.330 8.170 8.390 251,000 8.2549 -0.72%
2024-06-19 0 8.300 8.260 8.300 8.230 8.450 205,000 1,698,280 8.2843 8.300 8.260 8.300 8.230 8.450 205,000 8.2843 0.12%
2024-06-18 0 8.290 8.290 8.320 8.250 8.370 399,000 3,318,190 8.3163 8.290 8.290 8.320 8.250 8.370 399,000 8.3163 -0.48%
2024-06-17 0 8.330 8.250 8.330 8.220 8.600 380,940 3,177,748 8.3419 8.330 8.250 8.330 8.220 8.600 380,940 8.3419 -3.81%
2024-06-14 0 8.660 8.620 8.660 8.580 8.780 249,000 2,160,896 8.6783 8.660 8.620 8.660 8.580 8.780 249,000 8.6783 0.93%
2024-06-13 0 8.580 8.500 8.580 8.460 8.660 184,000 1,574,490 8.5570 8.580 8.500 8.580 8.460 8.660 184,000 8.5570 1.54%
2024-06-12 0 8.450 8.400 8.450 8.110 8.540 442,000 3,711,860 8.3979 8.450 8.400 8.450 8.110 8.540 442,000 8.3979 2.55%
2024-06-11 0 8.240 8.240 8.300 8.230 8.680 1,079,000 9,019,895 8.3595 8.240 8.240 8.300 8.230 8.680 1,079,000 8.3595 -5.83%
2024-06-07 0 8.750 8.700 8.800 8.650 8.930 577,000 5,061,160 8.7715 8.750 8.700 8.800 8.650 8.930 577,000 8.7715 -0.23%
2024-06-06 0 8.770 8.620 8.770 8.410 8.770 535,000 4,586,995 8.5738 8.770 8.620 8.770 8.410 8.770 535,000 8.5738 1.98%
2024-06-05 0 8.600 8.500 8.600 8.480 9.000 1,001,000 8,721,135 8.7124 8.600 8.500 8.600 8.480 9.000 1,001,000 8.7124 -3.26%
2024-06-04 0 8.890 8.830 8.890 8.760 9.080 663,000 5,902,080 8.9021 8.890 8.830 8.890 8.760 9.080 663,000 8.9021 -1.11%
2024-06-03 0 8.990 8.950 8.990 8.870 9.950 2,283,000 20,943,150 9.1735 8.990 8.950 8.990 8.870 9.950 2,283,000 9.1735 -8.27%
2024-05-31 0 9.800 9.430 9.800 9.350 9.800 1,080,000 10,360,300 9.5929 9.800 9.430 9.800 9.350 9.800 1,080,000 9.5929 2.73%
2024-05-30 0 9.540 9.330 9.540 9.260 9.700 663,000 6,310,950 9.5188 9.540 9.330 9.540 9.260 9.700 663,000 9.5188 -0.63%
2024-05-29 0 9.600 9.500 9.600 9.500 9.850 637,000 6,157,037 9.6657 9.600 9.500 9.600 9.500 9.850 637,000 9.6657 -0.83%
2024-05-28 0 9.680 9.530 9.680 9.320 9.770 715,000 6,836,217 9.5611 9.680 9.530 9.680 9.320 9.770 715,000 9.5611 2.43%
2024-05-27 0 9.450 9.450 9.490 9.060 9.500 1,186,000 11,068,826 9.3329 9.450 9.450 9.490 9.060 9.500 1,186,000 9.3329 2.83%
2024-05-24 0 9.190 9.190 9.260 9.060 9.540 1,252,000 11,570,065 9.2413 9.190 9.190 9.260 9.060 9.540 1,252,000 9.2413 -0.86%
2024-05-23 0 9.270 9.240 9.290 9.160 9.800 1,930,000 18,212,710 9.4366 9.270 9.240 9.290 9.160 9.800 1,930,000 9.4366 -4.43%
2024-05-22 0 9.700 9.680 9.700 8.830 10.16 3,875,000 37,872,022 9.7734 9.700 9.680 9.700 8.830 10.16 3,875,000 9.7734 9.85%
2024-05-21 0 8.830 8.810 8.830 8.800 9.280 1,784,000 16,015,410 8.9772 8.830 8.810 8.830 8.800 9.280 1,784,000 8.9772 -2.75%
2024-05-20 0 9.080 9.010 9.080 8.840 9.130 1,058,000 9,492,480 8.9721 9.080 9.010 9.080 8.840 9.130 1,058,000 8.9721 2.14%
2024-05-17 0 8.890 8.830 8.890 8.660 9.100 1,395,000 12,381,640 8.8757 8.890 8.830 8.890 8.660 9.100 1,395,000 8.8757 1.02%
2024-05-16 0 8.800 8.770 8.810 8.470 8.860 2,103,000 18,182,885 8.6462 8.800 8.770 8.810 8.470 8.860 2,103,000 8.6462 3.53%
2024-05-14 0 8.500 8.420 8.500 8.350 8.880 1,722,000 14,701,065 8.5372 8.500 8.420 8.500 8.350 8.880 1,722,000 8.5372 -1.39%
2024-05-13 0 8.620 8.620 8.640 8.400 8.750 935,000 8,008,900 8.5657 8.620 8.620 8.640 8.400 8.750 935,000 8.5657 0.23%
2024-05-10 0 8.600 8.590 8.620 8.180 8.830 2,458,000 21,083,410 8.5775 8.600 8.590 8.620 8.180 8.830 2,458,000 8.5775 4.24%
2024-05-09 0 8.250 8.240 8.250 7.770 8.350 1,889,000 15,485,529 8.1977 8.250 8.240 8.250 7.770 8.350 1,889,000 8.1977 7.14%
2024-05-08 0 7.700 7.640 7.700 7.640 7.960 1,067,000 8,256,270 7.7378 7.700 7.640 7.700 7.640 7.960 1,067,000 7.7378 -1.28%
2024-05-07 0 7.800 7.760 7.810 7.670 7.860 406,000 3,151,850 7.7632 7.800 7.760 7.810 7.670 7.860 406,000 7.7632 0.13%
2024-05-06 0 7.790 7.790 7.840 7.740 8.000 544,000 4,249,410 7.8114 7.790 7.790 7.840 7.740 8.000 544,000 7.8114 -1.14%
2024-05-03 0 7.880 7.810 7.880 7.600 8.010 1,159,000 9,093,030 7.8456 7.880 7.810 7.880 7.600 8.010 1,159,000 7.8456 1.03%
2024-05-02 0 7.800 7.800 7.810 7.610 7.900 1,742,000 13,568,940 7.7893 7.800 7.800 7.810 7.610 7.900 1,742,000 7.7893 1.96%
2024-04-30 0 7.650 7.590 7.650 7.460 7.750 1,172,000 8,862,900 7.5622 7.650 7.590 7.650 7.460 7.750 1,172,000 7.5622 -2.55%
2024-04-29 0 7.850 7.810 7.850 7.490 7.910 1,897,000 14,641,870 7.7184 7.850 7.810 7.850 7.490 7.910 1,897,000 7.7184 3.84%
2024-04-26 0 7.560 7.520 7.560 7.400 7.560 872,000 6,539,505 7.4994 7.560 7.520 7.560 7.400 7.560 872,000 7.4994 2.02%
2024-04-25 0 7.410 7.390 7.410 7.320 7.480 480,000 3,545,640 7.3868 7.410 7.390 7.410 7.320 7.480 480,000 7.3868 1.23%
2024-04-24 0 7.320 7.280 7.340 7.140 7.340 712,000 5,150,389 7.2337 7.320 7.280 7.340 7.140 7.340 712,000 7.2337 2.52%
2024-04-23 0 7.140 7.140 7.150 7.000 7.230 859,000 6,137,680 7.1451 7.140 7.140 7.150 7.000 7.230 859,000 7.1451 2.00%
2024-04-22 0 7.000 7.000 7.020 6.960 7.250 1,036,000 7,299,790 7.0461 7.000 7.000 7.020 6.960 7.250 1,036,000 7.0461 -0.85%
2024-04-19 0 7.060 7.050 7.060 6.980 7.530 1,138,000 8,081,820 7.1018 7.060 7.050 7.060 6.980 7.530 1,138,000 7.1018 -6.24%
2024-04-18 0 7.530 7.530 7.540 6.920 7.750 3,051,000 22,830,605 7.4830 7.530 7.530 7.540 6.920 7.750 3,051,000 7.4830 8.35%
2024-04-17 0 6.950 6.940 6.950 6.500 7.080 2,445,000 16,745,110 6.8487 6.950 6.940 6.950 6.500 7.080 2,445,000 6.8487 7.42%
2024-04-16 0 6.470 6.470 6.500 6.350 6.500 1,062,000 6,839,410 6.4401 6.470 6.470 6.500 6.350 6.500 1,062,000 6.4401 -0.46%
2024-04-15 0 6.500 6.460 6.500 6.260 6.610 2,316,000 15,017,830 6.4844 6.500 6.460 6.500 6.260 6.610 2,316,000 6.4844 0.78%
2024-04-12 0 6.450 6.410 6.450 6.400 6.590 979,000 6,363,310 6.4998 6.450 6.410 6.450 6.400 6.590 979,000 6.4998 -3.15%
2024-04-11 0 6.660 6.650 6.660 6.450 6.660 789,000 5,167,780 6.5498 6.660 6.650 6.660 6.450 6.660 789,000 6.5498 1.83%
2024-04-10 0 6.540 6.530 6.540 6.300 6.640 3,296,000 21,448,180 6.5073 6.540 6.530 6.540 6.300 6.640 3,296,000 6.5073 2.67%
2024-04-09 0 6.370 6.370 6.420 6.320 6.500 1,059,000 6,774,590 6.3972 6.370 6.370 6.420 6.320 6.500 1,059,000 6.3972 -0.93%
2024-04-08 0 6.430 6.400 6.430 6.110 6.450 2,363,000 14,991,300 6.3442 6.430 6.400 6.430 6.110 6.450 2,363,000 6.3442 3.88%
2024-04-05 0 6.190 6.180 6.190 6.000 6.810 2,700,000 16,815,260 6.2279 6.190 6.180 6.190 6.000 6.810 2,700,000 6.2279 -8.97%
2024-04-03 0 6.800 6.800 6.810 6.470 6.920 1,900,000 12,709,900 6.6894 6.800 6.800 6.810 6.470 6.920 1,900,000 6.6894 3.66%
2024-04-02 0 6.560 6.560 6.620 6.200 7.000 6,944,000 44,633,510 6.4276 6.560 6.560 6.620 6.200 7.000 6,944,000 6.4276 -6.69%
2024-03-28 0 7.030 7.030 7.070 6.850 7.240 445,000 3,127,490 7.0281 7.030 7.030 7.070 6.850 7.240 445,000 7.0281 2.63%
2024-03-27 0 6.850 6.850 6.900 6.840 7.110 1,276,000 8,881,309 6.9603 6.850 6.850 6.900 6.840 7.110 1,276,000 6.9603 -3.66%
2024-03-26 0 7.110 7.080 7.130 7.060 7.220 764,000 5,447,290 7.1300 7.110 7.080 7.130 7.060 7.220 764,000 7.1300 -0.70%
2024-03-25 0 7.160 7.100 7.160 7.050 7.280 480,000 3,423,200 7.1317 7.160 7.100 7.160 7.050 7.280 480,000 7.1317 0.28%
2024-03-22 0 7.140 7.140 7.210 7.100 7.450 1,034,000 7,453,919 7.2088 7.140 7.140 7.210 7.100 7.450 1,034,000 7.2088 -4.16%
2024-03-21 0 7.450 7.380 7.450 7.360 7.540 843,000 6,279,187 7.4486 7.450 7.380 7.450 7.360 7.540 843,000 7.4486 1.22%
2024-03-20 0 7.360 7.360 7.420 7.310 7.520 737,000 5,458,270 7.4061 7.360 7.360 7.420 7.310 7.520 737,000 7.4061 -0.94%
2024-03-19 0 7.430 7.370 7.430 7.330 7.610 581,000 4,319,850 7.4352 7.430 7.370 7.430 7.330 7.610 581,000 7.4352 -0.80%
2024-03-18 0 7.490 7.490 7.520 7.210 7.520 1,062,000 7,849,050 7.3908 7.490 7.490 7.520 7.210 7.520 1,062,000 7.3908 2.88%
2024-03-15 0 7.280 7.280 7.330 7.070 7.350 736,000 5,288,881 7.1860 7.280 7.280 7.330 7.070 7.350 736,000 7.1860 -1.62%
2024-03-14 0 7.400 7.350 7.400 7.200 7.440 1,497,000 10,967,270 7.3262 7.400 7.350 7.400 7.200 7.440 1,497,000 7.3262 2.78%
2024-03-13 0 7.200 7.190 7.200 7.170 7.400 624,000 4,535,190 7.2679 7.200 7.190 7.200 7.170 7.400 624,000 7.2679 -3.10%
2024-03-12 0 7.430 7.400 7.430 7.000 7.460 2,562,000 18,608,760 7.2634 7.430 7.400 7.430 7.000 7.460 2,562,000 7.2634 5.84%
2024-03-11 0 7.020 7.020 7.050 6.830 7.080 594,000 4,161,900 7.0066 7.020 7.020 7.050 6.830 7.080 594,000 7.0066 1.74%
2024-03-08 0 6.900 6.900 6.950 6.760 7.080 797,000 5,532,450 6.9416 6.900 6.900 6.950 6.760 7.080 797,000 6.9416 1.02%
2024-03-07 0 6.830 6.830 6.900 6.800 6.950 933,000 6,384,090 6.8425 6.830 6.830 6.900 6.800 6.950 933,000 6.8425 -0.44%
2024-03-06 0 6.860 6.860 6.890 6.800 7.030 964,000 6,666,390 6.9153 6.860 6.860 6.890 6.800 7.030 964,000 6.9153 0.59%
2024-03-05 0 6.820 6.820 6.870 6.800 7.080 1,641,000 11,296,015 6.8836 6.820 6.820 6.870 6.800 7.080 1,641,000 6.8836 -5.15%
2024-03-04 0 7.190 7.120 7.200 7.100 7.600 2,416,000 17,666,730 7.3124 7.190 7.120 7.200 7.100 7.600 2,416,000 7.3124 -1.78%
2024-03-01 0 7.320 7.320 7.340 7.230 7.580 523,000 3,855,590 7.3721 7.320 7.320 7.340 7.230 7.580 523,000 7.3721 -1.21%
2024-02-29 0 7.410 7.340 7.410 7.250 7.630 853,000 6,347,665 7.4416 7.410 7.340 7.410 7.250 7.630 853,000 7.4416 1.65%
2024-02-28 0 7.290 7.280 7.350 7.290 7.760 1,014,000 7,553,702 7.4494 7.290 7.280 7.350 7.290 7.760 1,014,000 7.4494 -4.83%
2024-02-27 0 7.660 7.600 7.670 7.300 7.660 1,216,000 9,046,810 7.4398 7.660 7.600 7.670 7.300 7.660 1,216,000 7.4398 1.46%
2024-02-26 0 7.550 7.540 7.580 7.410 7.870 1,330,000 10,108,350 7.6003 7.550 7.540 7.580 7.410 7.870 1,330,000 7.6003 -3.94%
2024-02-23 0 7.860 7.860 7.940 7.560 7.960 2,417,000 18,939,720 7.8360 7.860 7.860 7.940 7.560 7.960 2,417,000 7.8360 2.08%
2024-02-22 0 7.700 7.670 7.730 7.400 7.740 1,181,000 8,927,900 7.5596 7.700 7.670 7.730 7.400 7.740 1,181,000 7.5596 0.65%
2024-02-21 0 7.650 7.640 7.650 6.800 7.800 3,275,000 24,637,295 7.5228 7.650 7.640 7.650 6.800 7.800 3,275,000 7.5228 11.68%
2024-02-20 0 6.850 6.850 6.870 6.820 7.030 1,110,000 7,661,360 6.9021 6.850 6.850 6.870 6.820 7.030 1,110,000 6.9021 -2.00%
2024-02-19 0 6.990 6.960 6.990 6.910 8.060 4,140,000 29,712,800 7.1770 6.990 6.960 6.990 6.910 8.060 4,140,000 7.1770 -11.52%
2024-02-16 0 7.900 7.900 7.980 6.840 7.980 5,368,000 40,545,760 7.5532 7.900 7.900 7.980 6.840 7.980 5,368,000 7.5532 13.18%
2024-02-15 0 6.980 6.980 7.000 6.880 7.200 2,580,000 18,095,570 7.0138 6.980 6.980 7.000 6.880 7.200 2,580,000 7.0138 0.87%
2024-02-14 0 6.920 6.870 6.920 6.200 7.100 3,525,000 24,107,490 6.8390 6.920 6.870 6.920 6.200 7.100 3,525,000 6.8390 11.43%
2024-02-09 0 6.210 6.140 6.210 5.900 6.210 259,000 1,564,280 6.0397 6.210 6.140 6.210 5.900 6.210 259,000 6.0397 0.98%
2024-02-08 0 6.150 6.120 6.150 6.010 6.250 295,000 1,816,000 6.1559 6.150 6.120 6.150 6.010 6.250 295,000 6.1559 0.82%
2024-02-07 0 6.100 6.100 6.120 6.010 6.300 497,000 3,078,740 6.1946 6.100 6.100 6.120 6.010 6.300 497,000 6.1946 0.00%
2024-02-06 0 6.100 6.060 6.100 5.630 6.110 1,893,000 11,189,820 5.9112 6.100 6.060 6.100 5.630 6.110 1,893,000 5.9112 5.17%
2024-02-05 0 5.800 5.800 5.920 5.710 6.000 1,034,000 6,071,000 5.8714 5.800 5.800 5.920 5.710 6.000 1,034,000 5.8714 -3.01%
2024-02-02 0 5.980 5.980 5.990 5.850 6.290 785,000 4,782,350 6.0922 5.980 5.980 5.990 5.850 6.290 785,000 6.0922 2.22%
2024-02-01 0 5.850 5.850 5.880 5.850 6.110 554,100 3,314,173 5.9812 5.850 5.850 5.880 5.850 6.110 554,100 5.9812 0.00%
2024-01-31 0 5.850 5.850 5.890 5.800 6.220 1,140,000 6,778,070 5.9457 5.850 5.850 5.890 5.800 6.220 1,140,000 5.9457 -5.95%
2024-01-30 0 6.220 6.160 6.260 6.090 6.500 920,000 5,753,130 6.2534 6.220 6.160 6.260 6.090 6.500 920,000 6.2534 -5.33%
2024-01-29 0 6.570 6.560 6.590 6.270 6.880 2,418,000 16,060,720 6.6422 6.570 6.560 6.590 6.270 6.880 2,418,000 6.6422 1.70%
2024-01-26 0 6.460 6.460 6.490 5.980 6.900 8,348,000 54,574,010 6.5374 6.460 6.460 6.490 5.980 6.900 8,348,000 6.5374 5.90%
2024-01-25 0 6.100 5.960 6.100 5.510 6.100 1,130,500 6,592,810 5.8318 6.100 5.960 6.100 5.510 6.100 1,130,500 5.8318 5.17%
2024-01-24 0 5.800 5.780 5.800 5.370 5.830 1,970,000 11,170,161 5.6701 5.800 5.780 5.800 5.370 5.830 1,970,000 5.6701 8.01%
2024-01-23 0 5.370 5.370 5.420 5.210 5.490 2,217,000 11,882,890 5.3599 5.370 5.370 5.420 5.210 5.490 2,217,000 5.3599 -0.74%
2024-01-22 0 5.410 5.410 5.450 5.290 5.550 1,623,500 8,773,285 5.4039 5.410 5.410 5.450 5.290 5.550 1,623,500 5.4039 -3.91%
2024-01-19 0 5.630 5.630 5.650 5.550 5.830 900,000 5,075,420 5.6394 5.630 5.630 5.650 5.550 5.830 900,000 5.6394 -2.93%
2024-01-18 0 5.800 5.790 5.800 5.610 5.900 2,088,000 11,999,040 5.7467 5.800 5.790 5.800 5.610 5.900 2,088,000 5.7467 -1.69%
2024-01-17 0 5.900 5.890 5.900 5.900 6.340 924,000 5,579,030 6.0379 5.900 5.890 5.900 5.900 6.340 924,000 6.0379 -6.94%
2024-01-16 0 6.340 6.310 6.360 6.240 6.540 575,000 3,664,306 6.3727 6.340 6.310 6.360 6.240 6.540 575,000 6.3727 1.60%
2024-01-15 0 6.240 6.230 6.350 6.080 6.330 708,000 4,365,770 6.1663 6.240 6.230 6.350 6.080 6.330 708,000 6.1663 1.30%
2024-01-12 0 6.160 6.080 6.180 5.960 6.250 397,000 2,437,406 6.1396 6.160 6.080 6.180 5.960 6.250 397,000 6.1396 2.16%
2024-01-11 0 6.030 6.030 6.050 5.940 6.180 1,667,000 10,039,030 6.0222 6.030 6.030 6.050 5.940 6.180 1,667,000 6.0222 -2.90%
2024-01-10 0 6.210 6.200 6.210 5.760 6.220 1,054,000 6,429,865 6.1004 6.210 6.200 6.210 5.760 6.220 1,054,000 6.1004 3.50%
2024-01-09 0 6.000 5.980 6.000 5.940 6.220 1,188,000 7,189,850 6.0521 6.000 5.980 6.000 5.940 6.220 1,188,000 6.0521 -1.64%
2024-01-08 0 6.100 6.050 6.110 6.020 6.250 562,000 3,418,720 6.0831 6.100 6.050 6.110 6.020 6.250 562,000 6.0831 -1.13%
2024-01-05 0 6.170 6.170 6.200 6.100 6.390 634,000 3,935,350 6.2072 6.170 6.170 6.200 6.100 6.390 634,000 6.2072 -2.37%
2024-01-04 0 6.320 6.310 6.390 6.260 6.510 810,000 5,157,505 6.3673 6.320 6.310 6.390 6.260 6.510 810,000 6.3673 -2.92%
2024-01-03 0 6.510 6.510 6.550 6.500 6.590 122,000 798,680 6.5466 6.510 6.510 6.550 6.500 6.590 122,000 6.5466 -1.21%
2024-01-02 0 6.590 6.510 6.590 6.380 6.930 1,255,000 8,202,282 6.5357 6.590 6.510 6.590 6.380 6.930 1,255,000 6.5357 -4.91%
2023-12-29 0 6.930 6.930 6.980 6.870 7.010 652,000 4,543,620 6.9687 6.930 6.930 6.980 6.870 7.010 652,000 6.9687 -1.00%
2023-12-28 0 7.000 6.980 7.000 6.780 7.020 924,000 6,419,834 6.9479 7.000 6.980 7.000 6.780 7.020 924,000 6.9479 5.58%
2023-12-27 0 6.630 6.630 6.680 6.580 6.790 471,000 3,145,010 6.6773 6.630 6.630 6.680 6.580 6.790 471,000 6.6773 -0.90%
2023-12-22 0 6.690 6.600 6.690 6.360 6.690 764,000 4,972,430 6.5084 6.690 6.600 6.690 6.360 6.690 764,000 6.5084 1.36%
2023-12-21 0 6.600 6.520 6.600 6.150 6.660 791,640 5,152,845 6.5091 6.600 6.520 6.600 6.150 6.660 791,640 6.5091 6.45%
2023-12-20 0 6.200 6.190 6.280 6.030 6.440 660,000 4,136,340 6.2672 6.200 6.190 6.280 6.030 6.440 660,000 6.2672 -0.80%
2023-12-19 0 6.250 6.250 6.260 6.110 6.350 731,000 4,547,750 6.2213 6.250 6.250 6.260 6.110 6.350 731,000 6.2213 -1.57%
2023-12-18 0 6.350 6.270 6.350 6.210 6.500 593,000 3,811,420 6.4274 6.350 6.270 6.350 6.210 6.500 593,000 6.4274 -0.94%
2023-12-15 0 6.410 6.400 6.420 6.270 6.650 805,000 5,177,190 6.4313 6.410 6.400 6.420 6.270 6.650 805,000 6.4313 2.72%
2023-12-14 0 6.240 6.240 6.250 6.210 6.350 563,000 3,532,940 6.2752 6.240 6.240 6.250 6.210 6.350 563,000 6.2752 0.97%
2023-12-13 0 6.180 6.160 6.180 6.150 6.490 418,000 2,596,980 6.2129 6.180 6.160 6.180 6.150 6.490 418,000 6.2129 -4.78%
2023-12-12 0 6.490 6.440 6.490 6.410 6.740 399,000 2,602,210 6.5218 6.490 6.440 6.490 6.410 6.740 399,000 6.5218 1.09%
2023-12-11 0 6.420 6.280 6.420 6.030 6.420 412,000 2,581,970 6.2669 6.420 6.280 6.420 6.030 6.420 412,000 6.2669 1.74%
2023-12-08 0 6.310 6.310 6.330 6.310 6.710 447,000 2,894,880 6.4762 6.310 6.310 6.330 6.310 6.710 447,000 6.4762 -3.96%
2023-12-07 0 6.570 6.560 6.570 6.350 6.650 469,200 3,052,146 6.5050 6.570 6.560 6.570 6.350 6.650 469,200 6.5050 0.31%
2023-12-06 0 6.550 6.540 6.550 6.510 6.770 718,000 4,747,845 6.6126 6.550 6.540 6.550 6.510 6.770 718,000 6.6126 -0.46%
2023-12-05 0 6.580 6.560 6.580 6.450 6.790 1,036,000 6,804,470 6.5680 6.580 6.560 6.580 6.450 6.790 1,036,000 6.5680 -2.52%
2023-12-04 0 6.750 6.740 6.860 6.510 7.090 572,000 3,931,940 6.8740 6.750 6.740 6.860 6.510 7.090 572,000 6.8740 -2.88%
2023-12-01 0 6.950 6.910 6.980 6.800 7.130 1,028,000 7,142,710 6.9482 6.950 6.910 6.980 6.800 7.130 1,028,000 6.9482 -2.93%
2023-11-30 0 7.160 7.160 7.170 6.890 7.220 555,000 3,909,358 7.0439 7.160 7.160 7.170 6.890 7.220 555,000 7.0439 0.99%
2023-11-29 0 7.090 7.050 7.090 6.920 7.400 1,300,000 9,212,369 7.0864 7.090 7.050 7.090 6.920 7.400 1,300,000 7.0864 -2.61%
2023-11-28 0 7.280 7.280 7.350 7.280 7.730 802,000 5,933,460 7.3983 7.280 7.280 7.350 7.280 7.730 802,000 7.3983 -5.82%
2023-11-27 0 7.730 7.660 7.730 7.290 7.750 643,000 4,847,303 7.5386 7.730 7.660 7.730 7.290 7.750 643,000 7.5386 5.03%
2023-11-24 0 7.360 7.360 7.380 7.330 7.870 1,285,000 9,783,460 7.6136 7.360 7.360 7.380 7.330 7.870 1,285,000 7.6136 -4.54%
2023-11-23 0 7.710 7.700 7.740 7.100 7.770 2,109,000 15,929,309 7.5530 7.710 7.700 7.740 7.100 7.770 2,109,000 7.5530 8.29%
2023-11-22 0 7.120 7.120 7.170 7.070 7.210 587,000 4,206,110 7.1654 7.120 7.120 7.170 7.070 7.210 587,000 7.1654 -0.70%
2023-11-21 0 7.170 7.170 7.240 7.050 7.440 1,099,000 7,972,150 7.2540 7.170 7.170 7.240 7.050 7.440 1,099,000 7.2540 3.46%
2023-11-20 0 6.930 6.910 6.980 6.820 7.120 477,000 3,333,390 6.9882 6.930 6.910 6.980 6.820 7.120 477,000 6.9882 3.43%
2023-11-17 0 6.700 6.700 6.750 6.630 6.960 630,000 4,234,653 6.7217 6.700 6.700 6.750 6.630 6.960 630,000 6.7217 -3.74%
2023-11-16 0 6.960 6.960 6.970 6.870 7.150 416,000 2,909,805 6.9947 6.960 6.960 6.970 6.870 7.150 416,000 6.9947 -2.66%
2023-11-15 0 7.150 7.150 7.200 6.900 7.200 683,000 4,811,939 7.0453 7.150 7.150 7.200 6.900 7.200 683,000 7.0453 2.14%
2023-11-14 0 7.000 6.930 7.000 6.880 7.120 538,000 3,762,760 6.9940 7.000 6.930 7.000 6.880 7.120 538,000 6.9940 1.30%
2023-11-13 0 6.910 6.900 6.940 6.700 7.050 715,500 4,881,380 6.8223 6.910 6.900 6.940 6.700 7.050 715,500 6.8223 -1.14%
2023-11-10 0 6.990 6.990 7.020 6.850 7.500 575,000 4,023,700 6.9977 6.990 6.990 7.020 6.850 7.500 575,000 6.9977 -1.27%
2023-11-09 0 7.080 7.070 7.090 7.010 7.340 1,241,000 8,874,369 7.1510 7.080 7.070 7.090 7.010 7.340 1,241,000 7.1510 -3.01%
2023-11-08 0 7.300 7.290 7.300 6.910 7.340 797,120 5,769,627 7.2381 7.300 7.290 7.300 6.910 7.340 797,120 7.2381 1.67%
2023-11-07 0 7.180 7.180 7.270 7.180 7.450 393,000 2,847,600 7.2458 7.180 7.180 7.270 7.180 7.450 393,000 7.2458 -3.62%
2023-11-06 0 7.450 7.430 7.450 7.160 7.490 1,048,000 7,683,709 7.3318 7.450 7.430 7.450 7.160 7.490 1,048,000 7.3318 4.05%
2023-11-03 0 7.160 7.160 7.170 6.740 7.240 1,508,000 10,584,380 7.0188 7.160 7.160 7.170 6.740 7.240 1,508,000 7.0188 7.19%
2023-11-02 0 6.680 6.680 6.690 6.550 6.710 733,000 4,867,330 6.6403 6.680 6.680 6.690 6.550 6.710 733,000 6.6403 1.06%
2023-11-01 0 6.610 6.600 6.610 6.410 6.860 1,392,000 9,268,760 6.6586 6.610 6.600 6.610 6.410 6.860 1,392,000 6.6586 4.26%
2023-10-31 0 6.340 6.310 6.340 6.290 6.540 429,000 2,743,590 6.3953 6.340 6.310 6.340 6.290 6.540 429,000 6.3953 -0.78%
2023-10-30 0 6.390 6.390 6.420 6.290 6.510 399,000 2,548,403 6.3870 6.390 6.390 6.420 6.290 6.510 399,000 6.3870 0.63%
2023-10-27 0 6.350 6.350 6.360 6.090 6.490 971,000 6,127,490 6.3105 6.350 6.350 6.360 6.090 6.490 971,000 6.3105 5.13%
2023-10-26 0 6.040 6.040 6.110 5.900 6.120 615,000 3,681,120 5.9856 6.040 6.040 6.110 5.900 6.120 615,000 5.9856 -0.82%
2023-10-25 0 6.090 5.990 6.090 5.950 6.200 1,004,000 6,049,610 6.0255 6.090 5.990 6.090 5.950 6.200 1,004,000 6.0255 3.05%
2023-10-24 0 5.910 5.910 5.960 5.900 6.310 1,011,000 6,159,350 6.0923 5.910 5.910 5.960 5.900 6.310 1,011,000 6.0923 -4.68%
2023-10-20 0 6.200 6.200 6.230 6.030 6.310 922,000 5,701,510 6.1839 6.200 6.200 6.230 6.030 6.310 922,000 6.1839 1.81%
2023-10-19 0 6.090 6.090 6.100 6.070 6.190 585,000 3,568,170 6.0994 6.090 6.090 6.100 6.070 6.190 585,000 6.0994 -3.18%
2023-10-18 0 6.290 6.290 6.300 6.250 6.420 1,093,085 6,899,705 6.3121 6.290 6.290 6.300 6.250 6.420 1,093,085 6.3121 -0.47%
2023-10-17 0 6.320 6.320 6.400 6.300 6.510 702,000 4,480,000 6.3818 6.320 6.320 6.400 6.300 6.510 702,000 6.3818 -1.25%
2023-10-16 0 6.400 6.380 6.400 6.310 6.800 792,000 5,046,375 6.3717 6.400 6.380 6.400 6.310 6.800 792,000 6.3717 -3.18%
2023-10-13 0 6.610 6.570 6.610 6.550 6.960 1,070,600 7,176,558 6.7033 6.610 6.570 6.610 6.550 6.960 1,070,600 6.7033 -5.57%
2023-10-12 0 7.000 7.000 7.100 6.990 7.250 1,174,000 8,330,280 7.0956 7.000 7.000 7.100 6.990 7.250 1,174,000 7.0956 -0.28%
2023-10-11 0 7.020 6.990 7.030 6.930 7.080 1,422,095 9,958,240 7.0025 7.020 6.990 7.030 6.930 7.080 1,422,095 7.0025 1.59%
2023-10-10 0 6.910 6.800 6.910 6.770 7.180 1,166,000 8,083,160 6.9324 6.910 6.800 6.910 6.770 7.180 1,166,000 6.9324 0.73%
2023-10-09 0 6.860 6.820 6.860 6.690 6.920 1,195,000 8,139,302 6.8111 6.860 6.820 6.860 6.690 6.920 1,195,000 6.8111 -1.58%
2023-10-06 0 6.970 6.970 7.050 6.560 7.120 563,000 3,938,800 6.9961 6.970 6.970 7.050 6.560 7.120 563,000 6.9961 0.58%
2023-10-05 0 6.930 6.920 7.000 6.700 7.030 661,000 4,565,520 6.9070 6.930 6.920 7.000 6.700 7.030 661,000 6.9070 3.43%
2023-10-04 0 6.700 6.700 6.720 6.310 6.710 790,000 5,193,130 6.5736 6.700 6.700 6.720 6.310 6.710 790,000 6.5736 3.72%
2023-10-03 0 6.460 6.460 6.470 6.450 7.210 3,102,000 21,373,060 6.8901 6.460 6.460 6.470 6.450 7.210 3,102,000 6.8901 -10.28%
2023-09-29 0 7.200 7.200 7.210 6.890 7.200 4,293,879 30,722,498 7.1550 7.200 7.200 7.210 6.890 7.200 4,293,879 7.1550 6.67%
2023-09-28 0 6.750 6.750 6.800 6.670 6.960 1,841,000 12,500,750 6.7902 6.750 6.750 6.800 6.670 6.960 1,841,000 6.7902 -0.74%
2023-09-27 0 6.800 6.780 6.800 6.750 6.970 1,932,000 13,216,515 6.8408 6.800 6.780 6.800 6.750 6.970 1,932,000 6.8408 0.89%
2023-09-26 0 6.740 6.640 6.740 6.610 6.940 1,784,000 11,961,302 6.7048 6.740 6.640 6.740 6.610 6.940 1,784,000 6.7048 -1.03%
2023-09-25 0 6.810 6.780 6.810 6.780 7.100 1,750,000 12,033,590 6.8763 6.810 6.780 6.810 6.780 7.100 1,750,000 6.8763 -5.02%
2023-09-22 0 7.170 7.170 7.210 6.830 7.240 1,881,433 13,239,816 7.0371 7.170 7.170 7.210 6.830 7.240 1,881,433 7.0371 2.43%
2023-09-21 0 7.000 7.000 7.050 6.900 7.190 1,985,567 13,944,110 7.0227 7.000 7.000 7.050 6.900 7.190 1,985,567 7.0227 -2.78%
2023-09-20 0 7.200 7.180 7.200 7.140 7.340 833,000 6,010,670 7.2157 7.200 7.180 7.200 7.140 7.340 833,000 7.2157 -1.50%
2023-09-19 0 7.310 7.300 7.330 7.200 7.850 1,687,000 12,467,098 7.3901 7.310 7.300 7.330 7.200 7.850 1,687,000 7.3901 -4.44%
2023-09-18 0 7.650 7.600 7.650 7.300 7.650 1,556,000 11,785,750 7.5744 7.650 7.600 7.650 7.300 7.650 1,556,000 7.5744 5.66%
2023-09-15 0 7.240 7.230 7.240 7.240 7.490 1,515,000 11,125,795 7.3438 7.240 7.230 7.240 7.240 7.490 1,515,000 7.3438 -2.16%
2023-09-14 0 7.400 7.390 7.400 7.290 7.590 1,074,000 7,913,450 7.3682 7.400 7.390 7.400 7.290 7.590 1,074,000 7.3682 -0.54%
2023-09-13 0 7.440 7.440 7.500 7.350 7.610 2,030,313 15,171,153 7.4723 7.440 7.440 7.500 7.350 7.610 2,030,313 7.4723 -2.87%
2023-09-12 0 7.660 7.650 7.660 7.380 7.720 1,916,000 14,556,020 7.5971 7.660 7.650 7.660 7.380 7.720 1,916,000 7.5971 -0.78%
2023-09-11 0 7.720 7.720 7.800 7.620 7.940 1,275,000 9,940,805 7.7967 7.720 7.720 7.800 7.620 7.940 1,275,000 7.7967 -0.90%
2023-09-07 0 7.790 7.790 7.800 7.740 8.000 675,000 5,277,866 7.8191 7.790 7.790 7.800 7.740 8.000 675,000 7.8191 -2.38%
2023-09-06 0 7.980 7.980 7.990 7.450 7.980 1,531,000 11,886,970 7.7642 7.980 7.980 7.990 7.450 7.980 1,531,000 7.7642 2.05%
2023-09-05 0 7.820 7.760 7.820 7.680 8.130 1,816,000 14,104,263 7.7667 7.820 7.760 7.820 7.680 8.130 1,816,000 7.7667 -1.88%
2023-09-04 0 7.970 7.910 7.980 7.650 8.090 2,059,099 16,405,687 7.9674 7.970 7.910 7.980 7.650 8.090 2,059,099 7.9674 5.84%
2023-08-31 0 7.530 7.530 7.630 7.500 8.020 1,551,529 11,948,083 7.7008 7.530 7.530 7.630 7.500 8.020 1,551,529 7.7008 -3.46%
2023-08-30 0 7.800 7.780 7.800 7.720 8.230 3,285,240 25,771,268 7.8446 7.800 7.780 7.800 7.720 8.230 3,285,240 7.8446 -4.88%
2023-08-29 0 8.200 8.160 8.220 7.530 8.280 2,299,276 18,617,873 8.0973 8.200 8.160 8.220 7.530 8.280 2,299,276 8.0973 1.86%
2023-08-28 0 8.050 8.050 8.140 8.000 9.190 5,295,000 43,665,680 8.2466 8.050 8.050 8.140 8.000 9.190 5,295,000 8.2466 -8.11%
2023-08-25 0 8.760 8.710 8.760 8.700 9.130 1,482,000 13,186,285 8.8976 8.760 8.710 8.760 8.700 9.130 1,482,000 8.8976 -1.68%
2023-08-24 0 8.910 8.800 8.910 8.510 9.090 2,341,203 20,529,059 8.7686 8.910 8.800 8.910 8.510 9.090 2,341,203 8.7686 1.25%
2023-08-23 0 8.800 8.760 8.800 8.550 8.880 967,194 8,429,818 8.7157 8.800 8.760 8.800 8.550 8.880 967,194 8.7157 -1.12%
2023-08-22 0 8.900 8.900 8.910 8.600 8.910 1,370,282 11,991,119 8.7508 8.900 8.900 8.910 8.600 8.910 1,370,282 8.7508 2.30%
2023-08-21 0 8.700 8.700 8.780 8.660 9.180 1,795,472 15,762,015 8.7788 8.700 8.700 8.780 8.660 9.180 1,795,472 8.7788 -5.02%
2023-08-18 0 9.160 9.160 9.170 9.050 9.480 974,770 8,886,649 9.1167 9.160 9.160 9.170 9.050 9.480 974,770 9.1167 -1.93%
2023-08-17 0 9.340 9.310 9.340 8.900 9.400 1,697,000 15,688,720 9.2450 9.340 9.310 9.340 8.900 9.400 1,697,000 9.2450 0.54%
2023-08-16 0 9.290 9.210 9.290 9.150 10.04 2,019,000 18,930,920 9.3764 9.290 9.210 9.290 9.150 10.04 2,019,000 9.3764 -7.65%
2023-08-15 0 10.06 10.00 10.06 9.010 10.30 3,494,000 34,797,898 9.9593 10.06 10.00 10.06 9.010 10.30 3,494,000 9.9593 7.94%
2023-08-14 0 9.320 9.320 9.410 9.040 9.500 1,920,311 17,783,011 9.2605 9.320 9.320 9.410 9.040 9.500 1,920,311 9.2605 -2.20%
2023-08-11 0 9.530 9.530 9.540 9.360 10.08 1,452,611 13,906,374 9.5734 9.530 9.530 9.540 9.360 10.08 1,452,611 9.5734 -5.46%
2023-08-10 0 10.08 10.06 10.08 9.870 10.10 842,604 8,390,360 9.9577 10.08 10.06 10.08 9.870 10.10 842,604 9.9577 -0.79%
2023-08-09 0 10.16 10.06 10.16 9.910 10.18 1,305,782 13,100,075 10.032 10.16 10.06 10.16 9.910 10.18 1,305,782 10.032 0.59%
2023-08-08 0 10.10 10.10 10.12 10.02 10.36 657,000 6,638,860 10.105 10.10 10.10 10.12 10.02 10.36 657,000 10.105 -2.88%
2023-08-07 0 10.40 10.30 10.40 10.20 10.80 923,237 9,624,067 10.424 10.40 10.30 10.40 10.20 10.80 923,237 10.424 -3.70%
2023-08-04 0 10.80 10.80 10.84 10.78 11.38 832,569 9,075,276 10.900 10.80 10.80 10.84 10.78 11.38 832,569 10.900 -1.46%
2023-08-03 0 10.96 10.86 10.96 10.76 11.24 1,180,286 12,929,591 10.955 10.96 10.86 10.96 10.76 11.24 1,180,286 10.955 -0.90%
2023-08-02 0 11.06 11.00 11.10 10.94 12.00 2,166,647 24,489,045 11.303 11.06 11.00 11.10 10.94 12.00 2,166,647 11.303 -6.11%
2023-08-01 0 11.78 11.76 11.78 11.68 12.16 1,788,000 21,115,310 11.809 11.78 11.76 11.78 11.68 12.16 1,788,000 11.809 0.34%
2023-07-31 0 11.74 11.68 11.74 11.72 12.76 3,148,000 38,667,220 12.283 11.74 11.68 11.74 11.72 12.76 3,148,000 12.283 -2.17%
2023-07-28 0 12.00 12.00 12.02 10.76 12.00 2,791,456 32,490,995 11.639 12.00 12.00 12.02 10.76 12.00 2,791,456 11.639 9.29%
2023-07-27 0 10.98 10.90 10.98 10.48 11.00 1,242,130 13,404,998 10.792 10.98 10.90 10.98 10.48 11.00 1,242,130 10.792 6.60%
2023-07-26 0 10.30 10.30 10.42 10.22 10.44 276,000 2,848,971 10.322 10.30 10.30 10.42 10.22 10.44 276,000 10.322 -1.90%
2023-07-25 0 10.50 10.40 10.50 10.22 10.58 940,000 9,756,379 10.379 10.50 10.40 10.50 10.22 10.58 940,000 10.379 4.58%
2023-07-24 0 10.04 10.04 10.06 10.00 10.26 777,000 7,850,220 10.103 10.04 10.04 10.06 10.00 10.26 777,000 10.103 -2.52%
2023-07-21 0 10.30 10.22 10.30 10.12 10.50 435,591 4,480,531 10.286 10.30 10.22 10.30 10.12 10.50 435,591 10.286 -0.19%
2023-07-20 0 10.32 10.28 10.32 10.24 10.56 593,000 6,132,760 10.342 10.32 10.28 10.32 10.24 10.56 593,000 10.342 -0.39%
2023-07-19 0 10.36 10.30 10.36 10.00 10.48 922,955 9,368,356 10.150 10.36 10.30 10.36 10.00 10.48 922,955 10.150 0.58%
2023-07-18 0 10.30 10.28 10.30 10.08 10.68 903,247 9,261,717 10.254 10.30 10.28 10.30 10.08 10.68 903,247 10.254 -1.15%
2023-07-14 0 10.42 10.42 10.50 10.38 11.02 1,196,000 12,610,600 10.544 10.42 10.42 10.50 10.38 11.02 1,196,000 10.544 -5.44%
2023-07-13 0 11.02 10.98 11.02 10.82 11.26 1,102,000 12,120,500 10.999 11.02 10.98 11.02 10.82 11.26 1,102,000 10.999 2.04%
2023-07-12 0 10.80 10.78 10.80 10.80 11.08 680,398 7,428,482 10.918 10.80 10.78 10.80 10.80 11.08 680,398 10.918 -0.37%
2023-07-11 0 10.84 10.82 10.84 10.70 11.08 679,000 7,408,060 10.910 10.84 10.82 10.84 10.70 11.08 679,000 10.910 1.31%
2023-07-10 0 10.70 10.70 10.72 10.60 11.40 1,519,000 16,610,120 10.935 10.70 10.70 10.72 10.60 11.40 1,519,000 10.935 -2.01%
2023-07-07 0 10.92 10.86 10.92 10.38 11.00 1,099,000 11,763,280 10.704 10.92 10.86 10.92 10.38 11.00 1,099,000 10.704 3.02%
2023-07-06 0 10.60 10.58 10.62 10.58 11.10 1,002,000 10,751,120 10.730 10.60 10.58 10.62 10.58 11.10 1,002,000 10.730 -4.50%
2023-07-05 0 11.10 11.10 11.12 10.62 11.34 2,228,000 24,453,680 10.976 11.10 11.10 11.12 10.62 11.34 2,228,000 10.976 -1.77%
2023-07-04 0 11.30 11.28 11.30 10.20 11.36 3,192,000 35,291,369 11.056 11.30 11.28 11.30 10.20 11.36 3,192,000 11.056 9.50%
2023-07-03 0 10.32 10.30 10.32 9.500 10.54 2,954,844 30,255,404 10.239 10.32 10.30 10.32 9.500 10.54 2,954,844 10.239 6.28%
2023-06-30 0 9.710 9.690 9.710 9.640 10.08 1,710,788 16,787,656 9.8128 9.710 9.690 9.710 9.640 10.08 1,710,788 9.8128 0.21%
2023-06-29 0 9.690 9.660 9.690 9.410 10.00 3,227,564 31,133,025 9.6460 9.690 9.660 9.690 9.410 10.00 3,227,564 9.6460 -2.12%
2023-06-28 0 9.900 9.890 9.900 9.800 10.84 3,317,875 33,168,901 9.9970 9.900 9.890 9.900 9.800 10.84 3,317,875 9.9970 -6.60%
2023-06-27 0 10.60 10.46 10.60 10.32 10.80 821,000 8,599,220 10.474 10.60 10.46 10.60 10.32 10.80 821,000 10.474 1.34%
2023-06-26 0 10.46 10.44 10.46 10.24 10.88 3,052,161 31,966,112 10.473 10.46 10.44 10.46 10.24 10.88 3,052,161 10.473 1.16%
2023-06-23 0 10.34 10.34 10.40 10.28 11.38 3,042,020 31,915,958 10.492 10.34 10.34 10.40 10.28 11.38 3,042,020 10.492 -8.82%
2023-06-21 0 11.34 11.32 11.34 11.32 12.02 3,055,938 35,254,949 11.537 11.34 11.32 11.34 11.32 12.02 3,055,938 11.537 -5.97%
2023-06-20 0 12.06 12.06 12.08 11.84 12.68 1,112,000 13,454,360 12.099 12.06 12.06 12.08 11.84 12.68 1,112,000 12.099 -3.98%
2023-06-19 0 12.56 12.50 12.56 12.30 12.90 1,058,000 13,292,745 12.564 12.56 12.50 12.56 12.30 12.90 1,058,000 12.564 -1.87%
2023-06-16 0 12.80 12.80 12.82 12.80 13.20 3,329,000 43,105,040 12.948 12.80 12.80 12.82 12.80 13.20 3,329,000 12.948 -1.39%
2023-06-15 0 12.98 12.86 12.98 12.60 13.08 1,543,706 19,871,992 12.873 12.98 12.86 12.98 12.60 13.08 1,543,706 12.873 1.25%
2023-06-14 0 12.82 12.82 12.84 12.54 13.34 1,342,078 17,291,029 12.884 12.82 12.82 12.84 12.54 13.34 1,342,078 12.884 -0.47%
2023-06-13 0 12.88 12.80 12.88 12.60 12.94 910,000 11,649,997 12.802 12.88 12.80 12.88 12.60 12.94 910,000 12.802 0.94%
2023-06-12 0 12.76 12.76 12.80 12.06 12.98 2,224,000 27,749,980 12.478 12.76 12.76 12.80 12.06 12.98 2,224,000 12.478 0.00%
2023-06-09 0 12.76 12.76 12.78 12.12 13.16 7,767,730 96,944,113 12.480 12.76 12.76 12.78 12.12 13.16 7,767,730 12.480 -1.69%
2023-06-08 0 12.98 12.98 13.08 12.84 13.56 1,269,909 16,576,520 13.053 12.98 12.98 13.08 12.84 13.56 1,269,909 13.053 -1.37%
2023-06-07 0 13.16 13.14 13.18 13.02 13.98 2,549,766 33,851,448 13.276 13.16 13.14 13.18 13.02 13.98 2,549,766 13.276 -3.24%
2023-06-06 0 13.60 13.52 13.60 13.48 14.04 674,039 9,246,186 13.718 13.60 13.52 13.60 13.48 14.04 674,039 13.718 -1.59%
2023-06-05 0 13.82 13.82 13.88 13.70 14.08 586,000 8,119,260 13.855 13.82 13.82 13.88 13.70 14.08 586,000 13.855 -1.71%
2023-06-02 0 14.06 14.00 14.06 13.12 14.06 1,293,262 17,724,844 13.706 14.06 14.00 14.06 13.12 14.06 1,293,262 13.706 7.16%
2023-06-01 0 13.12 13.12 13.16 13.06 14.06 740,358 9,813,148 13.255 13.12 13.12 13.16 13.06 14.06 740,358 13.255 -0.76%
2023-05-31 0 13.22 13.22 13.28 12.72 13.38 1,292,649 16,918,075 13.088 13.22 13.22 13.28 12.72 13.38 1,292,649 13.088 0.30%
2023-05-30 0 13.18 13.18 13.32 12.94 13.48 1,015,653 13,353,384 13.148 13.18 13.18 13.32 12.94 13.48 1,015,653 13.148 0.30%
2023-05-29 0 13.14 13.14 13.16 13.14 13.40 812,000 10,776,758 13.272 13.14 13.14 13.16 13.14 13.40 812,000 13.272 -1.20%
2023-05-25 0 13.30 13.26 13.30 13.06 14.30 6,072,487 80,868,381 13.317 13.30 13.26 13.30 13.06 14.30 6,072,487 13.317 -9.52%
2023-05-24 0 14.70 14.68 14.76 14.40 14.84 1,005,000 14,707,200 14.634 14.70 14.68 14.76 14.40 14.84 1,005,000 14.634 -0.81%
2023-05-23 0 14.82 14.68 14.82 14.48 14.98 1,138,000 16,815,453 14.776 14.82 14.68 14.82 14.48 14.98 1,138,000 14.776 1.65%
2023-05-22 0 14.58 14.58 14.60 14.06 14.78 1,226,546 17,844,719 14.549 14.58 14.58 14.60 14.06 14.78 1,226,546 14.549 3.40%
2023-05-19 0 14.10 14.00 14.12 13.88 14.38 1,030,332 14,629,680 14.199 14.10 14.00 14.12 13.88 14.38 1,030,332 14.199 -3.16%
2023-05-18 0 14.56 14.46 14.56 14.18 14.80 1,228,862 17,751,180 14.445 14.56 14.46 14.56 14.18 14.80 1,228,862 14.445 2.54%
2023-05-17 0 14.20 14.20 14.34 14.20 14.58 1,332,000 19,286,948 14.480 14.20 14.20 14.34 14.20 14.58 1,332,000 14.480 -3.27%
2023-05-16 0 14.68 14.68 14.78 14.62 15.04 852,036 12,624,555 14.817 14.68 14.68 14.78 14.62 15.04 852,036 14.817 -0.81%
2023-05-15 0 14.80 14.64 14.80 14.22 14.84 764,000 11,069,840 14.489 14.80 14.64 14.80 14.22 14.84 764,000 14.489 1.51%
2023-05-12 0 14.58 14.46 14.60 14.46 15.40 947,000 13,856,180 14.632 14.58 14.46 14.60 14.46 15.40 947,000 14.632 -3.32%
2023-05-11 0 15.08 15.08 15.12 15.04 15.56 633,754 9,638,226 15.208 15.08 15.08 15.12 15.04 15.56 633,754 15.208 -0.13%
2023-05-10 0 15.10 15.06 15.12 14.94 15.30 850,527 12,794,384 15.043 15.10 15.06 15.12 14.94 15.30 850,527 15.043 -1.56%
2023-05-09 0 15.34 15.24 15.34 15.24 16.36 1,153,000 17,892,980 15.519 15.34 15.24 15.34 15.24 16.36 1,153,000 15.519 -4.24%
2023-05-08 0 16.02 16.02 16.04 15.02 16.14 1,406,106 22,080,991 15.704 16.02 16.02 16.04 15.02 16.14 1,406,106 15.704 5.26%
2023-05-05 0 15.22 15.20 15.22 15.18 15.70 1,105,611 16,964,554 15.344 15.22 15.20 15.22 15.18 15.70 1,105,611 15.344 -0.65%
2023-05-04 0 15.32 15.28 15.32 14.90 15.72 2,032,700 30,800,244 15.152 15.32 15.28 15.32 14.90 15.72 2,032,700 15.152 -0.52%
2023-05-03 0 15.40 15.34 15.40 15.20 15.80 1,121,179 17,260,397 15.395 15.40 15.34 15.40 15.20 15.80 1,121,179 15.395 -2.53%
2023-05-02 0 15.80 15.76 15.80 15.66 17.00 830,200 13,261,532 15.974 15.80 15.76 15.80 15.66 17.00 830,200 15.974 -2.47%
2023-04-28 0 16.20 16.20 16.28 16.20 16.70 677,044 11,077,397 16.361 16.20 16.20 16.28 16.20 16.70 677,044 16.361 -0.49%
2023-04-27 0 16.28 16.28 16.34 16.10 17.02 878,929 14,441,575 16.431 16.28 16.28 16.34 16.10 17.02 878,929 16.431 -4.01%
2023-04-26 0 16.96 16.90 17.02 16.70 17.04 1,316,000 22,155,280 16.835 16.96 16.90 17.02 16.70 17.04 1,316,000 16.835 0.59%
2023-04-25 0 16.86 16.86 16.90 16.58 17.96 2,210,977 37,528,227 16.974 16.86 16.86 16.90 16.58 17.96 2,210,977 16.974 -5.17%
2023-04-24 0 17.78 17.68 17.78 17.44 18.18 852,156 15,066,528 17.680 17.78 17.68 17.78 17.44 18.18 852,156 17.680 -1.55%
2023-04-21 0 18.06 17.96 18.08 17.52 18.44 1,488,000 26,530,790 17.830 18.06 17.96 18.08 17.52 18.44 1,488,000 17.830 -1.10%
2023-04-20 0 18.26 18.20 18.26 18.10 18.56 706,738 12,913,063 18.271 18.26 18.20 18.26 18.10 18.56 706,738 18.271 0.00%
2023-04-19 0 18.26 18.26 18.28 18.24 19.00 835,000 15,417,480 18.464 18.26 18.26 18.28 18.24 19.00 835,000 18.464 -4.40%
2023-04-18 0 19.10 19.00 19.14 18.88 19.16 466,064 8,834,368 18.955 19.10 19.00 19.14 18.88 19.16 466,064 18.955 -0.31%
2023-04-17 0 19.16 19.16 19.20 18.80 19.44 1,054,500 20,101,139 19.062 19.16 19.16 19.20 18.80 19.44 1,054,500 19.062 0.31%
2023-04-14 0 19.10 19.02 19.10 18.90 19.40 418,318 7,983,264 19.084 19.10 19.02 19.10 18.90 19.40 418,318 19.084 -0.52%
2023-04-13 0 19.20 19.10 19.20 18.70 19.28 500,148 9,493,130 18.981 19.20 19.10 19.20 18.70 19.28 500,148 18.981 0.00%
2023-04-12 0 19.20 19.08 19.20 19.06 19.68 732,000 14,108,460 19.274 19.20 19.08 19.20 19.06 19.68 732,000 19.274 -1.54%
2023-04-11 0 19.50 19.44 19.50 19.26 19.74 675,000 13,154,380 19.488 19.50 19.44 19.50 19.26 19.74 675,000 19.488 -0.31%
2023-04-06 0 19.56 19.50 19.56 18.66 19.72 1,269,586 24,713,905 19.466 19.56 19.50 19.56 18.66 19.72 1,269,586 19.466 3.06%
2023-04-04 0 18.98 18.82 18.98 18.64 19.30 915,500 17,321,430 18.920 18.98 18.82 18.98 18.64 19.30 915,500 18.920 -0.73%
2023-04-03 0 19.12 19.10 19.28 18.82 19.74 2,716,216 52,243,283 19.234 19.12 19.10 19.28 18.82 19.74 2,716,216 19.234 0.10%
2023-03-31 0 19.10 19.10 19.16 19.00 19.98 1,486,674 28,751,805 19.340 19.10 19.10 19.16 19.00 19.98 1,486,674 19.340 -0.31%
2023-03-30 0 19.16 19.16 19.20 18.58 19.44 822,187 15,688,535 19.081 19.16 19.16 19.20 18.58 19.44 822,187 19.081 -1.03%
2023-03-29 0 19.36 19.22 19.36 18.42 19.58 1,588,035 30,340,852 19.106 19.36 19.22 19.36 18.42 19.58 1,588,035 19.106 1.57%
2023-03-28 0 19.06 19.06 19.12 18.12 19.24 1,758,000 33,071,460 18.812 19.06 19.06 19.12 18.12 19.24 1,758,000 18.812 4.38%
2023-03-27 0 18.26 18.26 18.40 18.00 18.62 790,000 14,450,760 18.292 18.26 18.26 18.40 18.00 18.62 790,000 18.292 -1.51%
2023-03-24 0 18.54 18.54 18.60 18.26 18.76 733,000 13,522,750 18.448 18.54 18.54 18.60 18.26 18.76 733,000 18.448 -0.86%
2023-03-23 0 18.70 18.70 18.76 18.10 19.08 1,058,256 19,563,854 18.487 18.70 18.70 18.76 18.10 19.08 1,058,256 18.487 -1.37%
2023-03-22 0 18.96 18.82 18.96 17.90 19.02 2,005,611 37,585,622 18.740 18.96 18.82 18.96 17.90 19.02 2,005,611 18.740 5.92%
2023-03-21 0 17.90 17.74 17.90 17.42 18.10 1,514,667 26,778,866 17.680 17.90 17.74 17.90 17.42 18.10 1,514,667 17.680 2.87%
2023-03-20 0 17.40 17.40 17.58 17.18 19.00 2,075,000 37,061,589 17.861 17.40 17.40 17.58 17.18 19.00 2,075,000 17.861 -7.84%
2023-03-17 0 18.88 18.88 19.00 18.88 19.48 1,770,000 33,606,669 18.987 18.88 18.88 19.00 18.88 19.48 1,770,000 18.987 -0.94%
2023-03-16 0 19.06 18.72 19.08 18.56 19.32 1,142,000 21,506,120 18.832 19.06 18.72 19.08 18.56 19.32 1,142,000 18.832 -1.24%
2023-03-15 0 19.30 19.24 19.30 18.94 19.84 1,321,500 25,489,970 19.289 19.30 19.24 19.30 18.94 19.84 1,321,500 19.289 2.44%
2023-03-14 0 18.84 18.84 18.90 18.56 19.84 842,000 15,931,780 18.921 18.84 18.84 18.90 18.56 19.84 842,000 18.921 -4.56%
2023-03-13 0 19.74 19.70 19.82 18.60 19.82 2,302,000 44,675,070 19.407 19.74 19.70 19.82 18.60 19.82 2,302,000 19.407 4.33%
2023-03-10 0 18.92 18.92 19.18 18.72 19.70 2,061,479 39,178,674 19.005 18.92 18.92 19.18 18.72 19.70 2,061,479 19.005 -5.64%
2023-03-09 0 20.05 19.92 20.05 19.90 20.50 1,530,000 30,673,420 20.048 20.05 19.92 20.05 19.90 20.50 1,530,000 20.048 0.45%
2023-03-08 0 19.96 19.94 19.96 19.96 20.70 733,000 14,796,235 20.186 19.96 19.94 19.96 19.96 20.70 733,000 20.186 -3.81%
2023-03-07 0 20.75 20.75 20.85 20.35 21.50 1,446,000 30,107,444 20.821 20.75 20.75 20.85 20.35 21.50 1,446,000 20.821 -1.66%
2023-03-06 0 21.10 21.10 21.15 20.90 21.65 1,560,000 33,120,550 21.231 21.10 21.10 21.15 20.90 21.65 1,560,000 21.231 -0.47%
2023-03-03 0 21.20 21.00 21.25 20.45 21.40 906,000 19,071,600 21.050 21.20 21.00 21.25 20.45 21.40 906,000 21.050 1.44%
2023-03-02 0 20.90 20.55 20.90 20.40 21.10 571,085 11,809,388 20.679 20.90 20.55 20.90 20.40 21.10 571,085 20.679 0.24%
2023-03-01 0 20.85 20.85 20.95 19.22 21.10 1,365,159 28,044,125 20.543 20.85 20.85 20.95 19.22 21.10 1,365,159 20.543 7.92%
2023-02-28 0 19.32 19.32 19.38 19.28 19.94 623,000 12,140,540 19.487 19.32 19.32 19.38 19.28 19.94 623,000 19.487 -2.62%
2023-02-27 0 19.84 19.60 19.84 19.40 20.40 1,306,641 25,726,788 19.689 19.84 19.60 19.84 19.40 20.40 1,306,641 19.689 0.20%
2023-02-24 0 19.80 19.78 19.80 19.76 20.75 445,000 8,909,978 20.022 19.80 19.78 19.80 19.76 20.75 445,000 20.022 -3.88%
2023-02-23 0 20.60 20.45 20.60 19.84 20.95 837,000 17,207,790 20.559 20.60 20.45 20.60 19.84 20.95 837,000 20.559 1.48%
2023-02-22 0 20.30 20.20 20.35 19.80 20.70 597,000 12,015,030 20.126 20.30 20.20 20.35 19.80 20.70 597,000 20.126 -0.98%
2023-02-21 0 20.50 20.50 20.60 20.45 21.35 886,000 18,365,500 20.729 20.50 20.50 20.60 20.45 21.35 886,000 20.729 -2.38%
2023-02-20 0 21.00 21.00 21.25 20.15 21.25 436,000 9,098,050 20.867 21.00 21.00 21.25 20.15 21.25 436,000 20.867 2.19%
2023-02-17 0 20.55 20.30 20.55 20.30 21.40 756,107 15,670,543 20.725 20.55 20.30 20.55 20.30 21.40 756,107 20.725 -1.67%
2023-02-16 0 20.90 20.90 21.00 20.80 21.60 957,000 20,331,850 21.245 20.90 20.90 21.00 20.80 21.60 957,000 21.245 0.72%
2023-02-15 0 20.75 20.75 20.85 20.60 21.20 804,597 16,711,476 20.770 20.75 20.75 20.85 20.60 21.20 804,597 20.770 -3.49%
2023-02-14 0 21.50 21.50 21.55 21.20 21.80 766,000 16,419,850 21.436 21.50 21.50 21.55 21.20 21.80 766,000 21.436 -2.05%
2023-02-13 0 21.95 21.90 21.95 20.85 21.95 1,096,482 23,614,961 21.537 21.95 21.90 21.95 20.85 21.95 1,096,482 21.537 1.15%
2023-02-10 0 21.70 21.50 21.75 21.50 22.60 1,685,644 36,616,843 21.723 21.70 21.50 21.75 21.50 22.60 1,685,644 21.723 -3.56%
2023-02-09 0 22.50 22.45 22.50 21.80 22.60 1,060,949 23,691,136 22.330 22.50 22.45 22.50 21.80 22.60 1,060,949 22.330 1.35%
2023-02-08 0 22.20 22.20 22.30 21.90 22.95 1,188,487 26,697,799 22.464 22.20 22.20 22.30 21.90 22.95 1,188,487 22.464 0.00%
2023-02-07 0 22.20 22.05 22.20 21.00 22.65 2,816,146 62,240,032 22.101 22.20 22.05 22.20 21.00 22.65 2,816,146 22.101 6.99%
2023-02-06 0 20.75 20.70 21.00 20.45 21.40 2,574,967 53,609,850 20.820 20.75 20.70 21.00 20.45 21.40 2,574,967 20.820 -4.38%
2023-02-03 0 21.70 21.65 21.80 21.55 22.35 1,578,007 34,407,275 21.804 21.70 21.65 21.80 21.55 22.35 1,578,007 21.804 0.93%
2023-02-02 0 21.50 21.50 21.60 21.30 23.10 3,712,727 81,547,139 21.964 21.50 21.50 21.60 21.30 23.10 3,712,727 21.964 -5.08%
2023-02-01 0 22.65 22.55 22.65 22.40 23.60 2,620,184 59,401,081 22.671 22.65 22.55 22.65 22.40 23.60 2,620,184 22.671 -4.03%
2023-01-31 0 23.60 23.40 23.60 23.10 24.65 2,457,546 58,080,841 23.634 23.60 23.40 23.60 23.10 24.65 2,457,546 23.634 -1.67%
2023-01-30 0 24.00 24.00 24.15 23.65 25.40 3,163,510 75,951,055 24.008 24.00 24.00 24.15 23.65 25.40 3,163,510 24.008 -5.33%
2023-01-27 0 25.35 25.35 25.40 24.90 26.25 2,702,000 69,307,200 25.650 25.35 25.35 25.40 24.90 26.25 2,702,000 25.650 -2.50%
2023-01-26 0 26.00 25.85 26.00 24.10 26.00 3,378,789 84,364,877 24.969 26.00 25.85 26.00 24.10 26.00 3,378,789 24.969 7.88%
2023-01-20 0 24.10 23.90 24.15 22.75 24.30 3,285,191 78,602,106 23.926 24.10 23.90 24.15 22.75 24.30 3,285,191 23.926 4.10%
2023-01-19 0 23.15 23.05 23.15 22.25 23.40 2,397,744 54,888,518 22.892 23.15 23.05 23.15 22.25 23.40 2,397,744 22.892 2.21%
2023-01-18 0 22.65 22.65 22.90 22.50 23.35 1,248,381 28,542,576 22.864 22.65 22.65 22.90 22.50 23.35 1,248,381 22.864 -0.44%
2023-01-17 0 22.75 22.55 22.75 22.25 23.40 1,058,000 24,026,800 22.710 22.75 22.55 22.75 22.25 23.40 1,058,000 22.710 -2.36%
2023-01-16 0 23.30 23.15 23.30 22.80 23.50 1,812,000 41,825,806 23.083 23.30 23.15 23.30 22.80 23.50 1,812,000 23.083 -0.85%
2023-01-13 0 23.50 23.45 23.50 22.40 23.75 3,022,000 70,121,850 23.204 23.50 23.45 23.50 22.40 23.75 3,022,000 23.204 3.75%
2023-01-12 0 22.65 22.50 22.70 21.80 22.90 2,622,000 58,713,450 22.393 22.65 22.50 22.70 21.80 22.90 2,622,000 22.393 3.66%
2023-01-11 0 21.85 21.75 21.85 21.50 24.00 5,543,170 124,770,394 22.509 21.85 21.75 21.85 21.50 24.00 5,543,170 22.509 -7.42%
2023-01-10 0 23.60 23.50 23.60 23.00 23.85 1,727,400 40,516,850 23.455 23.60 23.50 23.60 23.00 23.85 1,727,400 23.455 0.43%
2023-01-09 0 23.50 23.45 23.50 23.15 24.10 2,298,000 54,252,150 23.608 23.50 23.45 23.50 23.15 24.10 2,298,000 23.608 2.84%
2023-01-06 0 22.85 22.85 22.90 22.55 24.55 4,115,000 96,164,495 23.369 22.85 22.85 22.90 22.55 24.55 4,115,000 23.369 -6.92%
2023-01-05 0 24.55 24.45 24.55 24.40 25.45 2,169,000 53,940,075 24.869 24.55 24.45 24.55 24.40 25.45 2,169,000 24.869 0.41%
2023-01-04 0 24.45 24.15 24.50 23.95 24.60 1,316,400 31,994,470 24.305 24.45 24.15 24.50 23.95 24.60 1,316,400 24.305 0.00%
2023-01-03 0 24.45 24.45 24.55 23.50 24.75 1,649,666 40,098,016 24.307 24.45 24.45 24.55 23.50 24.75 1,649,666 24.307 2.95%
2022-12-30 0 23.75 23.65 23.80 23.15 23.95 936,000 22,113,500 23.626 23.75 23.65 23.80 23.15 23.95 936,000 23.626 3.71%
2022-12-29 0 22.90 22.90 23.10 22.85 23.60 721,000 16,643,850 23.084 22.90 22.90 23.10 22.85 23.60 721,000 23.084 -2.97%
2022-12-28 0 23.60 23.60 23.65 23.25 24.60 1,685,374 40,207,185 23.857 23.60 23.60 23.65 23.25 24.60 1,685,374 23.857 0.43%
2022-12-23 0 23.50 23.50 23.55 22.40 23.65 1,021,000 23,766,450 23.278 23.50 23.50 23.55 22.40 23.65 1,021,000 23.278 0.86%
2022-12-22 0 23.30 23.30 23.45 22.60 23.95 1,584,000 37,084,600 23.412 23.30 23.30 23.45 22.60 23.95 1,584,000 23.412 3.79%
2022-12-21 0 22.45 22.45 22.55 22.00 22.80 677,000 15,199,400 22.451 22.45 22.45 22.55 22.00 22.80 677,000 22.451 1.58%
2022-12-20 0 22.10 22.00 22.10 21.30 22.45 976,000 21,347,225 21.872 22.10 22.00 22.10 21.30 22.45 976,000 21.872 0.23%
2022-12-19 0 22.05 21.90 22.05 21.65 22.90 1,361,048 30,137,897 22.143 22.05 21.90 22.05 21.65 22.90 1,361,048 22.143 -2.86%
2022-12-16 0 22.70 22.65 22.70 22.00 24.35 5,729,000 130,575,650 22.792 22.70 22.65 22.70 22.00 24.35 5,729,000 22.792 -9.02%
2022-12-15 0 24.95 24.90 24.95 23.85 25.20 2,193,338 54,042,483 24.639 24.95 24.90 24.95 23.85 25.20 2,193,338 24.639 5.05%
2022-12-14 0 23.75 23.55 23.90 23.25 24.20 1,502,319 35,556,000 23.667 23.75 23.55 23.90 23.25 24.20 1,502,319 23.667 -1.86%
2022-12-13 0 24.20 24.00 24.20 23.35 24.95 1,732,000 41,820,959 24.146 24.20 24.00 24.20 23.35 24.95 1,732,000 24.146 0.83%
2022-12-12 0 24.00 23.80 24.00 23.70 24.70 1,712,410 41,443,765 24.202 24.00 23.80 24.00 23.70 24.70 1,712,410 24.202 -2.44%
2022-12-09 0 24.60 24.50 24.60 23.50 25.00 3,580,000 86,639,025 24.201 24.60 24.50 24.60 23.50 25.00 3,580,000 24.201 -1.40%
2022-12-08 0 24.95 24.95 25.00 23.15 25.25 5,658,600 137,170,015 24.241 24.95 24.95 25.00 23.15 25.25 5,658,600 24.241 7.54%
2022-12-07 0 23.20 23.05 23.20 22.75 25.00 10,000,523 237,774,515 23.776 23.20 23.05 23.20 22.75 25.00 10,000,523 23.776 3.57%
2022-12-06 0 22.40 22.35 22.40 22.00 23.85 2,986,500 68,368,300 22.892 22.40 22.35 22.40 22.00 23.85 2,986,500 22.892 -1.75%
2022-12-05 0 22.80 22.60 22.80 22.10 23.50 4,089,230 93,831,182 22.946 22.80 22.60 22.80 22.10 23.50 4,089,230 22.946 3.40%
2022-12-02 0 22.05 22.00 22.05 20.55 22.15 3,651,830 79,132,012 21.669 22.05 22.00 22.05 20.55 22.15 3,651,830 21.669 4.01%
2022-12-01 0 21.20 21.05 21.20 20.95 22.90 5,874,104 127,435,604 21.694 21.20 21.05 21.20 20.95 22.90 5,874,104 21.694 -0.24%
2022-11-30 0 21.25 21.10 21.25 18.92 21.35 3,282,000 66,661,755 20.311 21.25 21.10 21.25 18.92 21.35 3,282,000 20.311 8.75%
2022-11-29 0 19.54 19.22 19.54 18.12 19.86 2,983,341 57,253,461 19.191 19.54 19.22 19.54 18.12 19.86 2,983,341 19.191 8.92%
2022-11-28 0 17.94 17.84 18.00 16.74 18.14 1,663,000 29,021,572 17.451 17.94 17.84 18.00 16.74 18.14 1,663,000 17.451 1.59%
2022-11-25 0 17.66 17.64 17.66 17.24 17.92 819,913 14,333,635 17.482 17.66 17.64 17.66 17.24 17.92 819,913 17.482 0.00%
2022-11-24 0 17.66 17.62 17.70 17.50 18.20 1,213,000 21,514,740 17.737 17.66 17.62 17.70 17.50 18.20 1,213,000 17.737 -1.34%
2022-11-23 0 17.90 17.78 17.90 16.82 18.30 1,799,000 31,983,240 17.778 17.90 17.78 17.90 16.82 18.30 1,799,000 17.778 3.83%
2022-11-22 0 17.24 17.10 17.24 16.54 17.84 1,952,000 33,460,850 17.142 17.24 17.10 17.24 16.54 17.84 1,952,000 17.142 -1.93%
2022-11-21 0 17.58 17.54 17.58 17.10 18.06 3,400,000 59,546,410 17.514 17.58 17.54 17.58 17.10 18.06 3,400,000 17.514 -5.89%
2022-11-18 0 18.68 18.68 18.78 18.38 20.30 3,660,412 70,063,198 19.141 18.68 18.68 18.78 18.38 20.30 3,660,412 19.141 3.78%
2022-11-17 0 18.00 17.92 18.00 16.86 18.20 1,725,000 30,165,460 17.487 18.00 17.92 18.00 16.86 18.20 1,725,000 17.487 2.16%
2022-11-16 0 17.62 17.60 17.70 17.30 19.20 3,284,222 59,888,976 18.235 17.62 17.60 17.70 17.30 19.20 3,284,222 18.235 0.11%
2022-11-15 0 17.60 17.54 17.68 16.72 17.80 2,954,602 51,281,927 17.357 17.60 17.54 17.68 16.72 17.80 2,954,602 17.357 5.39%
2022-11-14 0 16.70 16.70 16.82 15.68 17.58 6,218,490 102,736,546 16.521 16.70 16.70 16.82 15.68 17.58 6,218,490 16.521 1.33%
2022-11-11 0 16.48 16.46 16.48 14.68 17.82 11,643,500 187,454,426 16.099 16.48 16.46 16.48 14.68 17.82 11,643,500 16.099 16.88%
2022-11-10 0 14.10 14.10 14.12 13.56 14.22 2,211,000 30,818,260 13.939 14.10 14.10 14.12 13.56 14.22 2,211,000 13.939 -2.22%
2022-11-09 0 14.42 14.32 14.42 14.28 15.00 1,382,000 20,116,160 14.556 14.42 14.32 14.42 14.28 15.00 1,382,000 14.556 -2.17%
2022-11-08 0 14.74 14.72 14.88 14.62 15.58 1,511,000 22,416,060 14.835 14.74 14.72 14.88 14.62 15.58 1,511,000 14.835 -3.28%
2022-11-07 0 15.24 15.16 15.24 14.80 15.44 2,684,021 40,726,453 15.174 15.24 15.16 15.24 14.80 15.44 2,684,021 15.174 1.60%
2022-11-04 0 15.00 15.00 15.08 14.30 15.40 4,155,000 62,231,409 14.977 15.00 15.00 15.08 14.30 15.40 4,155,000 14.977 6.84%
2022-11-03 0 14.04 14.00 14.10 13.82 14.34 2,366,000 33,271,790 14.062 14.04 14.00 14.10 13.82 14.34 2,366,000 14.062 -4.49%
2022-11-02 0 14.70 14.50 14.76 13.14 14.80 2,176,000 30,514,413 14.023 14.70 14.50 14.76 13.14 14.80 2,176,000 14.023 9.87%
2022-11-01 0 13.38 13.20 13.38 11.98 13.74 4,033,355 52,599,495 13.041 13.38 13.20 13.38 11.98 13.74 4,033,355 13.041 9.67%
2022-10-31 0 12.20 12.20 12.22 12.20 13.04 1,098,523 13,824,517 12.585 12.20 12.20 12.22 12.20 13.04 1,098,523 12.585 -6.15%
2022-10-28 0 13.00 12.96 13.00 12.66 13.58 1,476,533 19,383,835 13.128 13.00 12.96 13.00 12.66 13.58 1,476,533 13.128 -3.70%
2022-10-27 0 13.50 13.48 13.52 13.30 14.28 2,218,278 30,757,186 13.865 13.50 13.48 13.52 13.30 14.28 2,218,278 13.865 -3.98%
2022-10-26 0 14.06 14.00 14.06 13.52 14.40 1,830,000 25,607,210 13.993 14.06 14.00 14.06 13.52 14.40 1,830,000 13.993 3.53%
2022-10-25 0 13.58 13.38 13.58 12.82 14.12 1,368,000 18,280,680 13.363 13.58 13.38 13.58 12.82 14.12 1,368,000 13.363 2.11%
2022-10-24 0 13.30 13.10 13.30 13.00 14.62 1,699,000 23,222,110 13.668 13.30 13.10 13.30 13.00 14.62 1,699,000 13.668 -9.03%
2022-10-21 0 14.62 14.60 14.62 14.22 14.76 822,000 11,964,300 14.555 14.62 14.60 14.62 14.22 14.76 822,000 14.555 0.00%
2022-10-20 0 14.62 14.58 14.62 14.06 14.96 1,182,000 17,172,070 14.528 14.62 14.58 14.62 14.06 14.96 1,182,000 14.528 -1.35%
2022-10-19 0 14.82 14.80 14.82 14.76 15.50 1,116,000 16,728,053 14.989 14.82 14.80 14.82 14.76 15.50 1,116,000 14.989 -2.76%
2022-10-18 0 15.24 15.24 15.26 14.38 15.24 1,375,000 20,387,150 14.827 15.24 15.24 15.26 14.38 15.24 1,375,000 14.827 4.96%
2022-10-17 0 14.52 14.50 14.52 14.02 14.62 629,000 9,040,150 14.372 14.52 14.50 14.52 14.02 14.62 629,000 14.372 -1.49%
2022-10-14 0 14.74 14.66 14.74 14.58 15.12 874,000 13,006,510 14.882 14.74 14.66 14.74 14.58 15.12 874,000 14.882 0.82%
2022-10-13 0 14.62 14.60 14.62 14.50 15.54 1,206,000 17,966,320 14.897 14.62 14.60 14.62 14.50 15.54 1,206,000 14.897 -4.19%
2022-10-12 0 15.26 15.02 15.26 14.68 15.84 3,009,186 45,748,356 15.203 15.26 15.02 15.26 14.68 15.84 3,009,186 15.203 -5.69%
2022-10-11 0 16.18 16.16 16.28 15.60 17.16 1,471,397 23,950,985 16.278 16.18 16.16 16.28 15.60 17.16 1,471,397 16.278 -5.71%
2022-10-10 0 17.16 17.14 17.16 17.12 18.42 1,241,000 21,922,960 17.666 17.16 17.14 17.16 17.12 18.42 1,241,000 17.666 -4.98%
2022-10-07 0 18.06 18.06 18.14 17.94 18.98 581,863 10,627,815 18.265 18.06 18.06 18.14 17.94 18.98 581,863 18.265 -4.55%
2022-10-06 0 18.92 18.90 18.92 18.68 19.14 916,231 17,367,002 18.955 18.92 18.90 18.92 18.68 19.14 916,231 18.955 -0.53%
2022-10-05 0 19.02 19.00 19.02 18.84 19.38 1,772,651 33,699,288 19.011 19.02 19.00 19.02 18.84 19.38 1,772,651 19.011 1.28%
2022-10-03 0 18.78 18.78 18.88 18.52 19.10 1,295,000 24,437,430 18.871 18.78 18.78 18.88 18.52 19.10 1,295,000 18.871 -0.63%
2022-09-30 0 18.90 18.84 18.90 18.36 19.28 2,207,000 41,546,872 18.825 18.90 18.84 18.90 18.36 19.28 2,207,000 18.825 0.53%
2022-09-29 0 18.80 18.78 18.80 17.92 19.20 1,799,006 33,581,972 18.667 18.80 18.78 18.80 17.92 19.20 1,799,006 18.667 5.03%
2022-09-28 0 17.90 17.80 17.90 17.68 18.76 1,495,000 27,058,440 18.099 17.90 17.80 17.90 17.68 18.76 1,495,000 18.099 -1.97%
2022-09-27 0 18.26 18.20 18.26 16.60 18.28 2,441,000 42,778,290 17.525 18.26 18.20 18.26 16.60 18.28 2,441,000 17.525 3.51%
2022-09-26 0 17.64 17.60 17.64 17.56 18.14 2,058,250 36,446,477 17.708 17.64 17.60 17.64 17.56 18.14 2,058,250 17.708 -2.33%
2022-09-23 0 18.06 18.02 18.06 18.02 19.06 629,786 11,543,189 18.329 18.06 18.02 18.06 18.02 19.06 629,786 18.329 -5.45%
2022-09-22 0 19.10 19.00 19.10 18.72 19.46 780,581 14,810,131 18.973 19.10 19.00 19.10 18.72 19.46 780,581 18.973 -3.83%
2022-09-21 0 19.86 19.66 19.86 19.52 20.30 1,204,000 24,083,215 20.003 19.86 19.66 19.86 19.52 20.30 1,204,000 20.003 -0.95%
2022-09-20 0 20.05 19.90 20.05 19.10 20.05 1,352,024 26,803,480 19.825 20.05 19.90 20.05 19.10 20.05 1,352,024 19.825 4.75%
2022-09-19 0 19.14 19.00 19.14 18.40 20.00 914,827 17,247,693 18.854 19.14 19.00 19.14 18.40 20.00 914,827 18.854 -4.11%
2022-09-16 0 19.96 19.62 19.96 19.00 19.96 2,395,535 47,096,516 19.660 19.96 19.62 19.96 19.00 19.96 2,395,535 19.660 4.18%
2022-09-15 0 19.16 19.16 19.38 19.10 19.58 407,561 7,856,713 19.277 19.16 19.16 19.38 19.10 19.58 407,561 19.277 0.00%
2022-09-14 0 19.16 19.10 19.26 18.40 19.34 878,625 16,717,603 19.027 19.16 19.10 19.26 18.40 19.34 878,625 19.027 1.48%
2022-09-13 0 18.88 18.86 18.98 18.86 19.50 523,175 9,958,069 19.034 18.88 18.86 18.98 18.86 19.50 523,175 19.034 -1.05%
2022-09-09 0 19.08 19.08 19.50 18.62 19.70 1,390,132 26,616,549 19.147 19.08 19.08 19.50 18.62 19.70 1,390,132 19.147 1.38%
2022-09-08 0 18.82 18.68 18.82 17.84 19.12 1,003,416 18,774,715 18.711 18.82 18.68 18.82 17.84 19.12 1,003,416 18.711 5.97%
2022-09-07 0 17.76 17.76 17.82 17.70 18.02 135,594 2,416,978 17.825 17.76 17.76 17.82 17.70 18.02 135,594 17.825 -1.99%
2022-09-06 0 18.12 17.90 18.18 17.52 18.20 558,446 10,033,443 17.967 18.12 17.90 18.18 17.52 18.20 558,446 17.967 1.23%
2022-09-05 0 17.90 17.90 17.96 17.12 17.90 383,000 6,728,260 17.567 17.90 17.90 17.96 17.12 17.90 383,000 17.567 2.87%
2022-09-02 0 17.40 17.38 17.40 17.34 17.98 443,000 7,757,789 17.512 17.40 17.38 17.40 17.34 17.98 443,000 17.512 -3.12%
2022-09-01 0 17.96 17.80 17.96 17.54 18.44 838,000 14,957,620 17.849 17.96 17.80 17.96 17.54 18.44 838,000 17.849 -3.23%
2022-08-31 0 18.56 18.52 18.56 17.88 18.80 1,038,070 18,994,172 18.298 18.56 18.52 18.56 17.88 18.80 1,038,070 18.298 0.00%
2022-08-30 0 18.56 18.50 18.56 17.80 19.16 1,070,033 19,527,392 18.249 18.56 18.50 18.56 17.80 19.16 1,070,033 18.249 -2.32%
2022-08-29 0 19.00 18.92 19.00 18.66 19.84 683,477 12,934,186 18.924 19.00 18.92 19.00 18.66 19.84 683,477 18.924 -3.26%
2022-08-26 0 19.64 19.48 19.64 19.20 20.25 574,000 11,357,780 19.787 19.64 19.48 19.64 19.20 20.25 574,000 19.787 2.61%
2022-08-25 0 19.14 19.08 19.22 18.94 19.50 356,000 6,826,620 19.176 19.14 19.08 19.22 18.94 19.50 356,000 19.176 0.10%
2022-08-24 0 19.12 19.00 19.22 18.46 19.22 456,000 8,559,300 18.770 19.12 19.00 19.22 18.46 19.22 456,000 18.770 0.63%
2022-08-23 0 19.00 18.94 19.00 18.82 19.80 357,000 6,801,580 19.052 19.00 18.94 19.00 18.82 19.80 357,000 19.052 -2.56%
2022-08-22 0 19.50 19.40 19.50 18.60 19.64 558,000 10,721,920 19.215 19.50 19.40 19.50 18.60 19.64 558,000 19.215 2.63%
2022-08-19 0 19.00 18.98 19.00 18.90 20.10 1,560,977 30,021,121 19.232 19.00 18.98 19.00 18.90 20.10 1,560,977 19.232 -4.81%
2022-08-18 0 19.96 19.68 19.96 19.40 20.35 424,264 8,353,892 19.690 19.96 19.68 19.96 19.40 20.35 424,264 19.690 -1.43%
2022-08-17 0 20.25 20.10 20.25 19.60 20.85 637,000 12,783,309 20.068 20.25 20.10 20.25 19.60 20.85 637,000 20.068 1.66%
2022-08-16 0 19.92 19.92 19.98 19.82 21.15 578,000 11,631,340 20.123 19.92 19.92 19.98 19.82 21.15 578,000 20.123 -4.69%
2022-08-15 0 20.90 20.65 20.90 20.35 21.50 377,000 7,890,350 20.929 20.90 20.65 20.90 20.35 21.50 377,000 20.929 0.00%
2022-08-12 0 20.90 20.85 20.90 20.45 21.00 259,000 5,387,900 20.803 20.90 20.85 20.90 20.45 21.00 259,000 20.803 2.20%
2022-08-11 0 20.45 20.45 20.50 19.76 20.55 425,000 8,631,985 20.311 20.45 20.45 20.50 19.76 20.55 425,000 20.311 3.70%
2022-08-10 0 19.72 19.62 19.72 19.40 19.86 242,000 4,751,180 19.633 19.72 19.62 19.72 19.40 19.86 242,000 19.633 0.41%
2022-08-09 0 19.64 19.62 19.64 19.30 19.96 417,000 8,181,140 19.619 19.64 19.62 19.64 19.30 19.96 417,000 19.619 1.03%
2022-08-08 0 19.44 19.44 19.48 19.00 19.94 1,684,801 32,896,473 19.525 19.44 19.44 19.48 19.00 19.94 1,684,801 19.525 -6.31%
2022-08-05 0 20.75 20.60 20.75 20.40 21.15 644,000 13,429,050 20.853 20.75 20.60 20.75 20.40 21.15 644,000 20.853 1.22%
2022-08-04 0 20.50 20.50 20.55 19.44 20.50 1,006,000 20,147,532 20.027 20.50 20.50 20.55 19.44 20.50 1,006,000 20.027 5.45%
2022-08-03 0 19.44 19.36 19.44 19.00 19.80 466,683 9,114,160 19.530 19.44 19.36 19.44 19.00 19.80 466,683 19.530 0.41%
2022-08-02 0 19.36 19.36 19.40 18.58 20.30 1,506,468 28,961,934 19.225 19.36 19.36 19.40 18.58 20.30 1,506,468 19.225 -4.40%
2022-08-01 0 20.25 20.05 20.25 18.98 20.35 1,168,993 23,321,096 19.950 20.25 20.05 20.25 18.98 20.35 1,168,993 19.950 5.25%
2022-07-29 0 19.24 19.24 19.40 19.20 21.00 1,701,586 33,977,540 19.968 19.24 19.24 19.40 19.20 21.00 1,701,586 19.968 -9.25%
2022-07-28 0 21.20 21.20 21.35 21.10 22.60 1,132,060 24,619,339 21.747 21.20 21.20 21.35 21.10 22.60 1,132,060 21.747 -1.40%
2022-07-27 0 21.50 21.45 21.65 21.50 22.50 1,765,000 38,927,625 22.055 21.50 21.45 21.65 21.50 22.50 1,765,000 22.055 -2.27%
2022-07-26 0 22.00 21.95 22.00 20.90 22.70 1,238,504 27,207,038 21.968 22.00 21.95 22.00 20.90 22.70 1,238,504 21.968 4.02%
2022-07-25 0 21.15 21.15 21.35 20.20 21.50 800,572 16,702,133 20.863 21.15 21.15 21.35 20.20 21.50 800,572 20.863 1.93%
2022-07-22 0 20.75 20.60 20.75 20.00 20.80 506,000 10,329,050 20.413 20.75 20.60 20.75 20.00 20.80 506,000 20.413 0.97%
2022-07-21 0 20.55 20.50 20.55 20.55 21.70 486,000 10,189,700 20.966 20.55 20.50 20.55 20.55 21.70 486,000 20.966 -3.75%
2022-07-20 0 21.35 21.20 21.35 20.90 21.75 616,000 13,177,950 21.393 21.35 21.20 21.35 20.90 21.75 616,000 21.393 2.40%
2022-07-19 0 20.85 20.80 20.85 20.65 21.55 539,000 11,244,550 20.862 20.85 20.80 20.85 20.65 21.55 539,000 20.862 -1.65%
2022-07-18 0 21.20 21.20 21.50 20.45 21.70 798,000 16,997,593 21.300 21.20 21.20 21.50 20.45 21.70 798,000 21.300 2.91%
2022-07-15 0 20.60 20.60 20.80 20.55 21.65 1,041,000 21,991,994 21.126 20.60 20.60 20.80 20.55 21.65 1,041,000 21.126 -5.07%
2022-07-14 0 21.70 21.45 21.70 20.35 21.85 2,043,100 43,664,934 21.372 21.70 21.45 21.70 20.35 21.85 2,043,100 21.372 6.90%
2022-07-13 0 20.30 20.25 20.30 19.72 20.90 1,312,676 26,911,952 20.502 20.30 20.25 20.30 19.72 20.90 1,312,676 20.502 1.50%
2022-07-12 0 20.00 19.98 20.00 19.70 21.35 1,510,000 30,855,603 20.434 20.00 19.98 20.00 19.70 21.35 1,510,000 20.434 -3.15%
2022-07-11 0 20.65 20.65 20.75 20.25 21.00 1,628,829 33,504,603 20.570 20.65 20.65 20.75 20.25 21.00 1,628,829 20.570 -5.71%
2022-07-08 0 21.90 21.80 21.90 21.10 22.40 1,153,000 25,090,750 21.761 21.90 21.80 21.90 21.10 22.40 1,153,000 21.761 0.69%
2022-07-07 0 21.75 21.60 21.75 20.60 21.85 2,091,226 44,349,225 21.207 21.75 21.60 21.75 20.60 21.85 2,091,226 21.207 1.87%
2022-07-06 0 21.35 21.35 21.45 20.30 23.00 3,440,000 73,502,466 21.367 21.35 21.35 21.45 20.30 23.00 3,440,000 21.367 -7.17%
2022-07-05 0 23.00 22.95 23.00 21.80 23.65 3,019,000 68,377,579 22.649 23.00 22.95 23.00 21.80 23.65 3,019,000 22.649 4.55%
2022-07-04 0 22.00 21.85 22.00 21.30 23.10 2,149,000 47,408,250 22.061 22.00 21.85 22.00 21.30 23.10 2,149,000 22.061 -4.76%
2022-06-30 0 23.10 23.00 23.10 22.40 23.65 2,173,000 50,271,689 23.135 23.10 23.00 23.10 22.40 23.65 2,173,000 23.135 0.87%
2022-06-29 0 22.90 22.90 23.00 22.35 24.30 3,390,000 78,657,525 23.203 22.90 22.90 23.00 22.35 24.30 3,390,000 23.203 -0.65%
2022-06-28 0 23.05 23.00 23.05 22.10 24.00 5,006,534 116,003,011 23.170 23.05 23.00 23.05 22.10 24.00 5,006,534 23.170 -2.74%
2022-06-27 0 23.70 23.70 23.80 22.00 24.85 5,096,000 121,423,000 23.827 23.70 23.70 23.80 22.00 24.85 5,096,000 23.827 8.97%
2022-06-24 0 21.75 21.70 21.75 19.86 22.55 3,411,000 73,367,075 21.509 21.75 21.70 21.75 19.86 22.55 3,411,000 21.509 9.96%
2022-06-23 0 19.78 19.76 19.78 18.46 20.00 2,448,000 47,832,660 19.539 19.78 19.76 19.78 18.46 20.00 2,448,000 19.539 7.50%
2022-06-22 0 18.40 18.36 18.40 18.30 19.44 1,533,900 28,837,940 18.800 18.40 18.36 18.40 18.30 19.44 1,533,900 18.800 -2.13%
2022-06-21 0 18.80 18.78 18.80 17.42 18.90 2,381,000 44,084,660 18.515 18.80 18.78 18.80 17.42 18.90 2,381,000 18.515 6.94%
2022-06-20 0 17.58 17.58 17.60 17.20 17.82 962,000 16,896,740 17.564 17.58 17.58 17.60 17.20 17.82 962,000 17.564 -0.34%
2022-06-17 0 17.64 17.64 17.74 17.24 18.24 1,901,191 33,998,588 17.883 17.64 17.64 17.74 17.24 18.24 1,901,191 17.883 1.73%
2022-06-16 0 17.34 17.34 17.38 17.20 18.26 1,725,000 30,487,900 17.674 17.34 17.34 17.38 17.20 18.26 1,725,000 17.674 -2.91%
2022-06-15 0 17.86 17.86 17.88 16.62 18.20 2,460,000 43,742,040 17.781 17.86 17.86 17.88 16.62 18.20 2,460,000 17.781 7.46%
2022-06-14 0 16.62 16.60 16.64 16.10 16.88 1,490,000 24,456,160 16.414 16.62 16.60 16.64 16.10 16.88 1,490,000 16.414 -2.00%
2022-06-13 0 16.96 16.90 16.96 16.62 17.58 1,536,000 26,221,520 17.071 16.96 16.90 16.96 16.62 17.58 1,536,000 17.071 -2.86%
2022-06-10 0 17.46 17.42 17.46 16.40 17.80 1,465,000 25,307,300 17.275 17.46 17.42 17.46 16.40 17.80 1,465,000 17.275 2.95%
2022-06-09 0 16.96 16.90 16.96 16.86 17.48 2,139,000 36,548,810 17.087 16.96 16.90 16.96 16.86 17.48 2,139,000 17.087 -3.42%
2022-06-08 0 17.56 17.56 17.62 16.58 17.78 2,700,302 46,774,448 17.322 17.56 17.56 17.62 16.58 17.78 2,700,302 17.322 6.04%
2022-06-07 0 16.56 16.56 16.64 15.84 16.70 1,312,000 21,537,980 16.416 16.56 16.56 16.64 15.84 16.70 1,312,000 16.416 4.02%
2022-06-06 0 15.92 15.92 16.04 15.82 16.40 1,186,150 19,007,329 16.024 15.92 15.92 16.04 15.82 16.40 1,186,150 16.024 -1.12%
2022-06-02 0 16.10 16.08 16.10 15.42 16.12 1,789,000 28,136,700 15.728 16.10 16.08 16.10 15.42 16.12 1,789,000 15.728 -0.37%
2022-06-01 0 16.16 16.16 16.20 16.00 16.60 2,874,000 46,895,880 16.317 16.16 16.16 16.20 16.00 16.60 2,874,000 16.317 1.51%
2022-05-31 0 15.92 15.92 15.94 14.88 16.08 3,923,864 61,533,750 15.682 15.92 15.92 15.94 14.88 16.08 3,923,864 15.682 7.57%
2022-05-30 0 14.80 14.78 14.80 14.06 15.26 3,834,000 55,788,600 14.551 14.80 14.78 14.80 14.06 15.26 3,834,000 14.551 7.25%
2022-05-27 0 13.80 13.78 13.80 13.62 14.38 4,524,999 62,311,287 13.770 13.80 13.78 13.80 13.62 14.38 4,524,999 13.770 3.29%
2022-05-26 0 13.36 13.36 13.42 13.32 13.78 798,000 10,785,097 13.515 13.36 13.36 13.42 13.32 13.78 798,000 13.515 -1.04%
2022-05-25 0 13.50 13.50 13.56 13.08 13.68 1,715,000 22,971,820 13.395 13.50 13.50 13.56 13.08 13.68 1,715,000 13.395 1.35%
2022-05-24 0 13.32 13.32 13.36 13.16 13.94 2,169,000 29,121,731 13.426 13.32 13.32 13.36 13.16 13.94 2,169,000 13.426 1.68%
2022-05-23 0 13.10 13.10 13.28 13.06 13.60 926,000 12,279,490 13.261 13.10 13.10 13.28 13.06 13.60 926,000 13.261 -3.68%
2022-05-20 0 13.60 13.60 13.62 13.40 13.90 1,262,000 17,163,214 13.600 13.60 13.60 13.62 13.40 13.90 1,262,000 13.600 0.59%
2022-05-19 0 13.52 13.52 13.56 13.18 13.76 1,538,000 20,851,252 13.557 13.52 13.52 13.56 13.18 13.76 1,538,000 13.557 -3.70%
2022-05-18 0 14.04 14.00 14.12 13.62 14.20 1,363,000 19,014,855 13.951 14.04 14.00 14.12 13.62 14.20 1,363,000 13.951 -0.57%
2022-05-17 0 14.12 14.06 14.12 12.54 14.20 3,339,527 44,413,807 13.299 14.12 14.06 14.12 12.54 14.20 3,339,527 13.299 11.01%
2022-05-16 0 12.72 12.72 12.78 12.56 13.18 1,735,000 22,322,290 12.866 12.72 12.72 12.78 12.56 13.18 1,735,000 12.866 0.00%
2022-05-13 0 12.72 12.72 12.76 12.62 13.00 872,000 11,143,170 12.779 12.72 12.72 12.76 12.62 13.00 872,000 12.779 -0.31%
2022-05-12 0 12.76 12.76 12.86 12.68 13.38 1,081,019 13,947,805 12.902 12.76 12.76 12.86 12.68 13.38 1,081,019 12.902 -5.62%
2022-05-11 0 13.52 13.52 13.56 12.90 13.90 1,806,209 24,507,387 13.568 13.52 13.52 13.56 12.90 13.90 1,806,209 13.568 3.68%
2022-05-10 0 13.04 12.88 13.04 12.50 13.70 2,217,724 28,498,823 12.850 13.04 12.88 13.04 12.50 13.70 2,217,724 12.850 -6.05%
2022-05-06 0 13.88 13.86 13.90 13.86 14.68 1,317,400 18,568,148 14.095 13.88 13.86 13.90 13.86 14.68 1,317,400 14.095 -6.97%
2022-05-05 0 14.92 14.90 15.08 14.62 15.42 890,000 13,407,620 15.065 14.92 14.90 15.08 14.62 15.42 890,000 15.065 0.67%
2022-05-04 0 14.82 14.82 15.00 14.74 16.10 851,000 12,816,858 15.061 14.82 14.82 15.00 14.74 16.10 851,000 15.061 -4.39%
2022-05-03 0 15.50 15.46 15.50 14.58 15.68 570,188 8,726,049 15.304 15.50 15.46 15.50 14.58 15.68 570,188 15.304 3.20%
2022-04-29 0 15.02 15.00 15.02 14.28 15.10 871,000 12,900,760 14.811 15.02 15.00 15.02 14.28 15.10 871,000 14.811 3.02%
2022-04-28 0 14.58 14.44 14.60 13.98 14.84 1,047,000 14,955,447 14.284 14.58 14.44 14.60 13.98 14.84 1,047,000 14.284 -0.82%
2022-04-27 0 14.70 14.66 14.70 13.86 14.80 1,908,421 27,493,640 14.406 14.70 14.66 14.70 13.86 14.80 1,908,421 14.406 5.30%
2022-04-26 0 13.96 13.96 14.00 13.80 15.48 2,574,000 37,503,213 14.570 13.96 13.96 14.00 13.80 15.48 2,574,000 14.570 -5.29%
2022-04-25 0 14.74 14.74 14.76 14.64 15.90 1,774,984 26,755,782 15.074 14.74 14.74 14.76 14.64 15.90 1,774,984 15.074 -8.67%
2022-04-22 0 16.14 16.14 16.20 15.60 16.66 1,598,000 25,754,489 16.117 16.14 16.14 16.20 15.60 16.66 1,598,000 16.117 -0.12%
2022-04-21 0 16.16 16.16 16.22 16.16 17.26 1,364,900 22,620,809 16.573 16.16 16.16 16.22 16.16 17.26 1,364,900 16.573 -7.66%
2022-04-20 0 17.50 17.50 17.54 17.32 18.38 1,265,000 22,433,993 17.734 17.50 17.50 17.54 17.32 18.38 1,265,000 17.734 -0.91%
2022-04-19 0 17.66 17.64 17.66 17.60 19.00 1,676,000 30,282,870 18.069 17.66 17.64 17.66 17.60 19.00 1,676,000 18.069 -7.92%
2022-04-14 0 19.18 19.00 19.18 16.24 19.38 3,909,096 70,815,278 18.116 19.18 19.00 19.18 16.24 19.38 3,909,096 18.116 14.17%
2022-04-13 0 16.80 16.80 16.86 16.60 17.82 1,930,550 33,127,830 17.160 16.80 16.80 16.86 16.60 17.82 1,930,550 17.160 -6.46%
2022-04-12 0 17.96 17.80 17.96 15.48 18.00 4,672,000 81,126,554 17.364 17.96 17.80 17.96 15.48 18.00 4,672,000 17.364 15.87%
2022-04-11 0 15.50 15.50 15.52 15.38 16.14 570,127 8,894,518 15.601 15.50 15.50 15.52 15.38 16.14 570,127 15.601 -6.06%
2022-04-08 0 16.50 16.46 16.50 15.76 16.62 896,800 14,440,433 16.102 16.50 16.46 16.50 15.76 16.62 896,800 16.102 4.43%
2022-04-07 0 15.80 15.80 15.82 15.68 17.18 1,774,470 28,839,594 16.253 15.80 15.80 15.82 15.68 17.18 1,774,470 16.253 -8.88%
2022-04-06 0 17.34 17.22 17.36 17.08 17.74 728,300 12,554,366 17.238 17.34 17.22 17.36 17.08 17.74 728,300 17.238 -1.25%
2022-04-04 0 17.56 17.50 17.56 17.12 17.74 710,000 12,395,580 17.459 17.56 17.50 17.56 17.12 17.74 710,000 17.459 -1.01%
2022-04-01 0 17.74 17.60 17.74 17.10 17.84 1,276,000 22,285,310 17.465 17.74 17.60 17.74 17.10 17.84 1,276,000 17.465 -1.11%
2022-03-31 0 17.94 17.90 17.94 17.26 18.44 1,197,000 21,251,256 17.754 17.94 17.90 17.94 17.26 18.44 1,197,000 17.754 -3.55%
2022-03-30 0 18.60 18.52 18.60 17.94 18.66 484,000 8,912,410 18.414 18.60 18.52 18.60 17.94 18.66 484,000 18.414 4.03%
2022-03-29 0 17.88 17.72 17.88 17.68 18.68 469,000 8,502,160 18.128 17.88 17.72 17.88 17.68 18.68 469,000 18.128 -3.35%
2022-03-28 0 18.50 18.20 18.50 16.66 18.94 1,890,000 33,955,520 17.966 18.50 18.20 18.50 16.66 18.94 1,890,000 17.966 9.21%
2022-03-25 0 16.94 16.92 16.94 16.60 18.26 847,400 14,470,182 17.076 16.94 16.92 16.94 16.60 18.26 847,400 17.076 -5.15%
2022-03-24 0 17.86 17.86 18.00 17.72 19.12 1,074,000 19,622,470 18.270 17.86 17.86 18.00 17.72 19.12 1,074,000 18.270 -4.80%
2022-03-23 0 18.76 18.76 18.92 18.76 20.00 578,000 11,145,860 19.283 18.76 18.76 18.92 18.76 20.00 578,000 19.283 -2.70%
2022-03-22 0 19.28 19.22 19.28 18.06 19.28 326,000 6,143,460 18.845 19.28 19.22 19.28 18.06 19.28 326,000 18.845 3.99%
2022-03-21 0 18.54 18.40 18.54 18.04 19.84 577,000 10,689,863 18.527 18.54 18.40 18.54 18.04 19.84 577,000 18.527 -5.89%
2022-03-18 0 19.70 19.70 19.76 18.52 19.72 1,091,000 21,021,950 19.269 19.70 19.70 19.76 18.52 19.72 1,091,000 19.269 3.25%
2022-03-17 0 19.08 19.00 19.08 18.02 19.38 2,028,750 38,280,644 18.869 19.08 19.00 19.08 18.02 19.38 2,028,750 18.869 10.29%
2022-03-16 0 17.30 17.16 17.32 15.20 17.90 1,628,000 27,132,400 16.666 17.30 17.16 17.32 15.20 17.90 1,628,000 16.666 17.69%
2022-03-15 0 14.70 14.64 14.70 14.52 16.10 1,737,089 26,277,044 15.127 14.70 14.64 14.70 14.52 16.10 1,737,089 15.127 -8.13%
2022-03-14 0 16.00 15.98 16.00 15.94 17.64 1,859,000 30,442,660 16.376 16.00 15.98 16.00 15.94 17.64 1,859,000 16.376 -12.09%
2022-03-11 0 18.20 18.12 18.20 17.60 19.24 739,000 13,557,300 18.345 18.20 18.12 18.20 17.60 19.24 739,000 18.345 -5.01%
2022-03-10 0 19.16 19.12 19.46 18.84 19.48 950,000 18,107,420 19.060 19.16 19.12 19.46 18.84 19.48 950,000 19.060 1.70%
2022-03-09 0 18.84 18.80 18.84 18.02 19.98 697,000 12,938,550 18.563 18.84 18.80 18.84 18.02 19.98 697,000 18.563 -1.36%
2022-03-08 0 19.10 19.10 19.12 19.10 20.75 679,000 13,494,110 19.874 19.10 19.10 19.12 19.10 20.75 679,000 19.874 -6.14%
2022-03-07 0 20.35 20.30 20.40 20.20 21.10 797,000 16,495,826 20.697 20.35 20.30 20.40 20.20 21.10 797,000 20.697 -4.68%
2022-03-04 0 21.35 21.30 21.35 21.15 22.50 585,000 12,639,374 21.606 21.35 21.30 21.35 21.15 22.50 585,000 21.606 -6.56%
2022-03-03 0 22.85 22.80 22.85 22.00 24.00 1,166,980 26,970,209 23.111 22.85 22.80 22.85 22.00 24.00 1,166,980 23.111 5.54%
2022-03-02 0 21.65 21.60 21.70 21.60 22.50 254,000 5,608,225 22.080 21.65 21.60 21.70 21.60 22.50 254,000 22.080 -1.81%
2022-03-01 0 22.05 22.05 22.35 21.85 22.35 433,000 9,536,521 22.024 22.05 22.05 22.35 21.85 22.35 433,000 22.024 0.00%
2022-02-28 0 22.05 21.55 22.05 21.25 22.90 675,000 14,562,750 21.574 22.05 21.55 22.05 21.25 22.90 675,000 21.574 -2.22%
2022-02-25 0 22.55 22.55 22.60 21.85 22.70 394,000 8,763,450 22.242 22.55 22.55 22.60 21.85 22.70 394,000 22.242 3.44%
2022-02-24 0 21.80 21.70 21.80 21.40 23.05 1,036,000 22,986,900 22.188 21.80 21.70 21.80 21.40 23.05 1,036,000 22.188 -5.42%
2022-02-23 0 23.05 23.05 23.10 22.80 23.90 643,000 14,855,700 23.104 23.05 23.05 23.10 22.80 23.90 643,000 23.104 -2.33%
2022-02-22 0 23.60 23.30 23.60 23.20 24.50 678,610 16,009,215 23.591 23.60 23.30 23.60 23.20 24.50 678,610 23.591 -4.07%
2022-02-21 0 24.60 24.50 24.60 24.00 25.80 499,400 12,198,154 24.426 24.60 24.50 24.60 24.00 25.80 499,400 24.426 -2.38%
2022-02-18 0 25.20 25.20 25.30 24.40 25.60 502,015 12,652,419 25.203 25.20 25.20 25.30 24.40 25.60 502,015 25.203 1.41%
2022-02-17 0 24.85 24.85 25.00 24.70 25.70 665,068 16,746,086 25.180 24.85 24.85 25.00 24.70 25.70 665,068 25.180 -2.93%
2022-02-16 0 25.60 25.50 25.60 23.80 25.70 1,391,000 35,009,700 25.169 25.60 25.50 25.60 23.80 25.70 1,391,000 25.169 7.56%
2022-02-15 0 23.80 23.75 23.80 22.30 24.45 980,900 23,308,250 23.762 23.80 23.75 23.80 22.30 24.45 980,900 23.762 5.78%
2022-02-14 0 22.50 22.50 22.60 22.10 22.85 331,000 7,452,400 22.515 22.50 22.50 22.60 22.10 22.85 331,000 22.515 -1.32%
2022-02-11 0 22.80 22.80 23.00 22.80 23.60 833,000 19,514,050 23.426 22.80 22.80 23.00 22.80 23.60 833,000 23.426 -2.36%
2022-02-10 0 23.35 23.25 23.35 22.85 23.80 1,302,000 30,287,600 23.262 23.35 23.25 23.35 22.85 23.80 1,302,000 23.262 0.43%
2022-02-09 0 23.25 23.00 23.25 22.00 23.25 1,355,300 30,966,113 22.848 23.25 23.00 23.25 22.00 23.25 1,355,300 22.848 5.92%
2022-02-08 0 21.95 21.70 22.00 21.50 22.40 462,052 10,111,653 21.884 21.95 21.70 22.00 21.50 22.40 462,052 21.884 1.62%
2022-02-07 0 21.60 21.55 21.60 20.20 21.90 769,562 16,556,333 21.514 21.60 21.55 21.60 20.20 21.90 769,562 21.514 6.40%
2022-02-04 0 20.30 20.10 20.30 20.00 20.70 376,062 7,581,208 20.159 20.30 20.10 20.30 20.00 20.70 376,062 20.159 -1.93%
2022-01-31 0 20.70 20.50 20.70 19.64 20.70 217,000 4,409,860 20.322 20.70 20.50 20.70 19.64 20.70 217,000 20.322 4.86%
2022-01-28 0 19.74 19.64 19.86 19.50 20.25 259,000 5,128,410 19.801 19.74 19.64 19.86 19.50 20.25 259,000 19.801 -1.79%
2022-01-27 0 20.10 20.05 20.10 19.60 20.25 547,000 10,842,910 19.823 20.10 20.05 20.10 19.60 20.25 547,000 19.823 0.00%
2022-01-26 0 20.10 20.10 20.30 20.00 21.10 781,000 15,934,550 20.403 20.10 20.10 20.30 20.00 21.10 781,000 20.403 -2.19%
2022-01-25 0 20.55 20.50 21.00 20.15 22.85 1,027,000 21,887,300 21.312 20.55 20.50 21.00 20.15 22.85 1,027,000 21.312 -3.29%
2022-01-24 0 21.25 21.15 21.25 21.00 22.25 536,900 11,776,078 21.933 21.25 21.15 21.25 21.00 22.25 536,900 21.933 -2.97%
2022-01-21 0 21.90 21.80 21.90 20.15 22.50 986,000 21,759,300 22.068 21.90 21.80 21.90 20.15 22.50 986,000 22.068 3.30%
2022-01-20 0 21.20 21.15 21.25 20.15 21.30 515,000 10,772,425 20.917 21.20 21.15 21.25 20.15 21.30 515,000 20.917 3.16%
2022-01-19 0 20.55 20.25 20.60 19.96 21.45 328,000 6,673,195 20.345 20.55 20.25 20.60 19.96 21.45 328,000 20.345 -1.44%
2022-01-18 0 20.85 20.65 20.85 20.00 21.20 422,000 8,779,450 20.804 20.85 20.65 20.85 20.00 21.20 422,000 20.804 4.35%
2022-01-17 0 19.98 19.96 20.10 19.94 21.35 1,501,000 30,459,775 20.293 19.98 19.96 20.10 19.94 21.35 1,501,000 20.293 -6.20%
2022-01-14 0 21.30 21.25 21.30 21.15 21.80 575,000 12,293,125 21.379 21.30 21.25 21.30 21.15 21.80 575,000 21.379 -1.16%
2022-01-13 0 21.55 21.55 21.60 21.50 22.05 452,000 9,797,625 21.676 21.55 21.55 21.60 21.50 22.05 452,000 21.676 -3.79%
2022-01-12 0 22.40 22.35 22.40 21.60 22.50 694,000 15,323,275 22.080 22.40 22.35 22.40 21.60 22.50 694,000 22.080 3.70%
2022-01-11 0 21.60 21.55 21.60 21.50 22.15 652,000 14,229,025 21.824 21.60 21.55 21.60 21.50 22.15 652,000 21.824 -2.48%
2022-01-10 0 22.15 22.10 22.15 21.50 22.50 668,000 14,745,350 22.074 22.15 22.10 22.15 21.50 22.50 668,000 22.074 0.68%
2022-01-07 0 22.00 21.95 22.00 21.70 22.50 917,068 20,335,713 22.175 22.00 21.95 22.00 21.70 22.50 917,068 22.175 -1.35%
2022-01-06 0 22.30 22.15 22.30 21.55 22.40 1,305,000 28,639,645 21.946 22.30 22.15 22.30 21.55 22.40 1,305,000 21.946 1.83%
2022-01-05 0 21.90 21.90 22.00 21.90 23.95 965,250 21,631,337 22.410 21.90 21.90 22.00 21.90 23.95 965,250 22.410 -7.01%
2022-01-04 0 23.55 23.50 23.55 23.00 23.80 442,588 10,402,150 23.503 23.55 23.50 23.55 23.00 23.80 442,588 23.503 0.21%
2022-01-03 0 23.50 23.40 23.60 22.20 24.15 965,600 22,080,050 22.867 23.50 23.40 23.60 22.20 24.15 965,600 22.867 -2.29%
2021-12-31 0 24.05 24.05 24.20 23.20 24.50 624,000 14,835,450 23.775 24.05 24.05 24.20 23.20 24.50 624,000 23.775 0.00%
2021-12-30 0 24.05 23.65 24.05 23.60 24.20 152,000 3,640,025 23.948 24.05 23.65 24.05 23.60 24.20 152,000 23.948 0.21%
2021-12-29 0 24.00 23.55 24.00 23.55 24.40 131,000 3,140,200 23.971 24.00 23.55 24.00 23.55 24.40 131,000 23.971 -1.03%
2021-12-28 0 24.25 23.75 24.25 24.00 24.90 352,000 8,570,275 24.347 24.25 23.75 24.25 24.00 24.90 352,000 24.347 0.00%
2021-12-24 0 24.25 24.20 24.25 24.00 24.35 34,000 824,450 24.249 24.25 24.20 24.25 24.00 24.35 34,000 24.249 -0.21%
2021-12-23 0 24.30 24.10 24.30 23.80 25.20 575,000 14,128,875 24.572 24.30 24.10 24.30 23.80 25.20 575,000 24.572 2.10%
2021-12-22 0 23.80 23.75 23.80 22.10 24.15 760,000 17,817,400 23.444 23.80 23.75 23.80 22.10 24.15 760,000 23.444 8.18%
2021-12-21 0 22.00 21.95 22.00 22.00 22.95 463,000 10,286,300 22.217 22.00 21.95 22.00 22.00 22.95 463,000 22.217 -1.35%
2021-12-20 0 22.30 22.30 22.50 22.00 24.50 714,000 15,983,175 22.385 22.30 22.30 22.50 22.00 24.50 714,000 22.385 -8.98%
2021-12-17 0 24.50 24.40 24.50 23.25 24.50 441,496 10,535,665 23.864 24.50 24.40 24.50 23.25 24.50 441,496 23.864 2.08%
2021-12-16 0 24.00 23.95 24.00 23.50 24.15 354,000 8,420,900 23.788 24.00 23.95 24.00 23.50 24.15 354,000 23.788 2.35%
2021-12-15 0 23.45 23.45 23.50 23.15 24.00 351,000 8,256,231 23.522 23.45 23.45 23.50 23.15 24.00 351,000 23.522 -2.70%
2021-12-14 0 24.10 24.00 24.10 23.30 24.65 533,000 12,783,650 23.984 24.10 24.00 24.10 23.30 24.65 533,000 23.984 1.26%
2021-12-13 0 23.80 23.75 24.05 23.60 25.50 934,000 22,595,050 24.192 23.80 23.75 24.05 23.60 25.50 934,000 24.192 -6.30%
2021-12-10 0 25.40 25.35 25.70 25.00 26.40 382,000 9,732,550 25.478 25.40 25.35 25.70 25.00 26.40 382,000 25.478 -5.40%
2021-12-09 0 26.85 26.65 26.90 25.90 27.20 391,000 10,466,350 26.768 26.85 26.65 26.90 25.90 27.20 391,000 26.768 2.48%
2021-12-08 0 26.20 26.05 26.25 24.55 26.35 354,100 9,161,085 25.871 26.20 26.05 26.25 24.55 26.35 354,100 25.871 5.65%
2021-12-07 0 24.80 24.75 24.90 23.35 24.95 1,494,142 35,822,629 23.975 24.80 24.75 24.90 23.35 24.95 1,494,142 23.975 5.76%
2021-12-06 0 23.45 23.30 23.50 23.05 25.35 607,000 14,511,500 23.907 23.45 23.30 23.50 23.05 25.35 607,000 23.907 -6.94%
2021-12-03 0 25.20 25.15 25.20 24.50 25.30 1,340,000 33,357,300 24.894 25.20 25.15 25.20 24.50 25.30 1,340,000 24.894 1.20%
2021-12-02 0 24.90 24.80 24.90 24.75 26.10 306,000 7,720,200 25.229 24.90 24.80 24.90 24.75 26.10 306,000 25.229 -4.05%
2021-12-01 0 25.95 25.70 25.95 25.25 26.25 174,000 4,497,400 25.847 25.95 25.70 25.95 25.25 26.25 174,000 25.847 1.96%
2021-11-30 0 25.45 25.40 25.45 24.60 25.55 441,000 11,129,200 25.236 25.45 25.40 25.45 24.60 25.55 441,000 25.236 3.04%
2021-11-29 0 24.70 24.35 24.70 23.90 25.60 836,000 20,761,050 24.834 24.70 24.35 24.70 23.90 25.60 836,000 24.834 -3.14%
2021-11-26 0 25.50 25.45 25.50 25.45 27.10 477,000 12,364,200 25.921 25.50 25.45 25.50 25.45 27.10 477,000 25.921 -5.90%
2021-11-25 0 27.10 27.15 27.25 26.85 27.45 194,000 5,247,950 27.051 27.10 27.15 27.25 26.85 27.45 194,000 27.051 -0.55%
2021-11-24 0 27.25 27.20 27.40 26.85 28.00 565,509 15,539,794 27.479 27.25 27.20 27.40 26.85 28.00 565,509 27.479 1.49%
2021-11-23 0 26.85 26.80 26.85 26.30 27.15 181,000 4,844,500 26.765 26.85 26.80 26.85 26.30 27.15 181,000 26.765 1.70%
2021-11-22 0 26.40 26.35 26.40 26.25 27.45 190,000 5,083,500 26.755 26.40 26.35 26.40 26.25 27.45 190,000 26.755 -1.31%
2021-11-19 0 26.75 26.60 26.75 25.90 26.75 624,115 16,290,754 26.102 26.75 26.60 26.75 25.90 26.75 624,115 26.102 0.75%
2021-11-18 0 26.55 26.45 26.55 26.05 27.35 440,000 11,670,731 26.524 26.55 26.45 26.55 26.05 27.35 440,000 26.524 -2.57%
2021-11-17 0 27.25 27.25 27.35 26.90 28.15 1,029,800 28,424,900 27.602 27.25 27.25 27.35 26.90 28.15 1,029,800 27.602 0.93%
2021-11-16 0 27.00 26.90 27.05 25.85 27.15 378,024 10,109,078 26.742 27.00 26.90 27.05 25.85 27.15 378,024 26.742 2.66%
2021-11-15 0 26.30 26.25 26.30 25.00 26.35 515,500 13,317,950 25.835 26.30 26.25 26.30 25.00 26.35 515,500 25.835 2.73%
2021-11-12 0 25.60 25.60 25.75 25.60 26.85 792,000 20,545,650 25.941 25.60 25.60 25.75 25.60 26.85 792,000 25.941 -4.66%
2021-11-11 0 26.85 25.85 26.85 25.65 26.85 523,192 13,678,151 26.144 26.85 25.85 26.85 25.65 26.85 523,192 26.144 2.87%
2021-11-10 0 26.10 26.10 26.50 25.60 27.60 630,000 16,408,950 26.046 26.10 26.10 26.50 25.60 27.60 630,000 26.046 -3.87%
2021-11-09 0 27.15 26.65 27.35 26.50 27.75 366,000 9,808,050 26.798 27.15 26.65 27.35 26.50 27.75 366,000 26.798 -0.55%
2021-11-08 0 27.30 27.00 27.30 26.55 28.35 1,659,000 45,686,000 27.538 27.30 27.00 27.30 26.55 28.35 1,659,000 27.538 3.61%
2021-11-05 0 26.35 26.15 26.35 25.15 27.90 3,129,000 82,540,439 26.379 26.35 26.15 26.35 25.15 27.90 3,129,000 26.379 -4.70%
2021-11-04 0 27.65 27.65 28.10 27.35 30.05 1,318,000 37,076,725 28.131 27.65 27.65 28.10 27.35 30.05 1,318,000 28.131 -6.43%
2021-11-03 0 29.55 29.50 29.55 29.50 30.90 636,000 19,015,200 29.898 29.55 29.50 29.55 29.50 30.90 636,000 29.898 -3.75%
2021-11-02 0 30.70 30.65 30.70 30.10 31.10 489,000 14,864,750 30.398 30.70 30.65 30.70 30.10 31.10 489,000 30.398 1.32%
2021-11-01 0 30.30 30.25 30.55 30.05 31.20 344,000 10,444,850 30.363 30.30 30.25 30.55 30.05 31.20 344,000 30.363 -3.96%
2021-10-29 0 31.55 31.55 32.10 31.00 32.20 715,000 22,693,850 31.740 31.55 31.55 32.10 31.00 32.20 715,000 31.740 0.96%
2021-10-28 0 31.25 31.15 31.25 30.00 32.20 971,000 30,344,850 31.251 31.25 31.15 31.25 30.00 32.20 971,000 31.251 3.31%
2021-10-27 0 30.25 30.20 30.30 30.10 31.05 355,000 10,757,500 30.303 30.25 30.20 30.30 30.10 31.05 355,000 30.303 -2.42%
2021-10-26 0 31.00 30.95 31.00 30.50 31.85 282,000 8,826,650 31.300 31.00 30.95 31.00 30.50 31.85 282,000 31.300 0.49%
2021-10-25 0 30.85 30.75 30.85 30.60 32.40 1,259,300 39,564,435 31.418 30.85 30.75 30.85 30.60 32.40 1,259,300 31.418 2.15%
2021-10-22 0 30.20 30.20 30.35 29.60 31.40 1,654,000 50,234,824 30.372 30.20 30.20 30.35 29.60 31.40 1,654,000 30.372 -1.95%
2021-10-21 0 30.80 30.80 30.85 30.80 32.40 321,000 9,978,450 31.086 30.80 30.80 30.85 30.80 32.40 321,000 31.086 -2.99%
2021-10-20 0 31.75 31.75 31.85 31.25 32.50 2,444,597 77,960,296 31.891 31.75 31.75 31.85 31.25 32.50 2,444,597 31.891 -0.78%
2021-10-19 0 32.00 31.90 32.00 30.50 32.50 1,733,000 55,445,450 31.994 32.00 31.90 32.00 30.50 32.50 1,733,000 31.994 4.92%
2021-10-18 0 30.50 30.45 30.65 30.10 32.50 1,717,000 53,228,443 31.001 30.50 30.45 30.65 30.10 32.50 1,717,000 31.001 -5.28%
2021-10-15 0 32.20 31.85 32.20 31.60 32.50 1,171,200 37,811,425 32.284 32.20 31.85 32.20 31.60 32.50 1,171,200 32.284 -0.62%
2021-10-12 0 32.40 32.25 32.40 31.60 32.75 351,000 11,355,350 32.351 32.40 32.25 32.40 31.60 32.75 351,000 32.351 2.05%
2021-10-11 0 31.75 31.70 31.75 31.70 33.05 722,000 23,366,900 32.364 31.75 31.70 31.75 31.70 33.05 722,000 32.364 -1.24%
2021-10-08 0 32.15 32.10 32.20 32.05 33.20 1,075,000 35,150,550 32.698 32.15 32.10 32.20 32.05 33.20 1,075,000 32.698 0.31%
2021-10-07 0 32.05 32.00 32.10 31.05 32.30 109,096 3,473,417 31.838 32.05 32.00 32.10 31.05 32.30 109,096 31.838 0.79%
2021-10-06 0 31.80 31.30 31.80 31.00 32.10 308,400 9,715,760 31.504 31.80 31.30 31.80 31.00 32.10 308,400 31.504 -0.93%
2021-10-05 0 32.10 32.00 32.10 31.90 32.90 628,300 20,325,160 32.349 32.10 32.00 32.10 31.90 32.90 628,300 32.349 -3.75%
2021-10-04 0 33.35 33.30 33.40 32.70 34.00 1,584,000 52,418,381 33.092 33.35 33.30 33.40 32.70 34.00 1,584,000 33.092 2.30%
2021-09-30 0 32.60 32.55 32.60 32.40 33.65 3,281,000 107,586,036 32.791 32.60 32.55 32.60 32.40 33.65 3,281,000 32.791 -1.81%
2021-09-29 0 33.20 33.10 33.30 31.85 33.85 1,879,000 62,506,975 33.266 33.20 33.10 33.30 31.85 33.85 1,879,000 33.266 2.95%
2021-09-28 0 32.25 32.10 32.25 32.10 33.65 1,347,000 44,340,950 32.918 32.25 32.10 32.25 32.10 33.65 1,347,000 32.918 0.78%
2021-09-27 0 32.00 31.95 32.00 31.85 34.40 1,775,000 57,454,950 32.369 32.00 31.95 32.00 31.85 34.40 1,775,000 32.369 -5.33%
2021-09-24 0 33.80 33.70 33.80 31.85 34.35 4,172,000 137,933,421 33.062 33.80 33.70 33.80 31.85 34.35 4,172,000 33.062 6.62%
2021-09-23 0 31.70 31.70 31.75 31.40 33.25 1,284,000 41,281,200 32.150 31.70 31.70 31.75 31.40 33.25 1,284,000 32.150 1.28%
2021-09-21 0 31.30 31.30 31.50 30.55 31.70 1,834,200 56,658,000 30.890 31.30 31.30 31.50 30.55 31.70 1,834,200 30.890 0.00%
2021-09-20 0 31.30 31.30 31.50 30.80 32.60 1,304,000 41,133,200 31.544 31.30 31.30 31.50 30.80 32.60 1,304,000 31.544 -2.03%
2021-09-17 0 31.95 31.60 31.95 30.55 32.00 2,247,022 70,259,523 31.268 31.95 31.60 31.95 30.55 32.00 2,247,022 31.268 -0.16%
2021-09-16 0 32.00 31.70 32.00 30.10 32.00 1,901,000 59,802,050 31.458 32.00 31.70 32.00 30.10 32.00 1,901,000 31.458 2.56%
2021-09-15 0 31.20 30.60 31.20 30.85 32.65 2,562,000 80,951,890 31.597 31.20 30.60 31.20 30.85 32.65 2,562,000 31.597 -2.35%
2021-09-14 0 31.95 31.90 31.95 31.00 32.60 2,518,000 80,192,275 31.848 31.95 31.90 31.95 31.00 32.60 2,518,000 31.848 1.91%
2021-09-13 0 31.35 31.30 31.35 30.80 33.30 6,609,745 210,837,412 31.898 31.35 31.30 31.35 30.80 33.30 6,609,745 31.898 0.32%
2021-09-10 0 31.25 31.25 31.30 28.70 31.65 4,644,845 142,124,558 30.598 31.25 31.25 31.30 28.70 31.65 4,644,845 30.598 10.23%
2021-09-09 0 28.35 28.20 28.35 27.70 28.95 1,104,000 31,115,750 28.185 28.35 28.20 28.35 27.70 28.95 1,104,000 28.185 0.18%
2021-09-08 0 28.30 28.00 28.30 26.70 28.55 2,317,400 64,594,619 27.874 28.30 28.00 28.30 26.70 28.55 2,317,400 27.874 6.79%
2021-09-07 0 26.50 26.50 26.65 26.35 27.95 1,538,000 41,440,650 26.945 26.50 26.50 26.65 26.35 27.95 1,538,000 26.945 0.57%
2021-09-06 0 26.35 26.35 26.40 26.05 28.00 2,335,000 62,747,850 26.873 26.35 26.35 26.40 26.05 28.00 2,335,000 26.873 -3.66%
2021-09-03 0 27.35 27.30 27.35 26.60 27.90 1,970,000 53,070,750 26.939 27.35 27.30 27.35 26.60 27.90 1,970,000 26.939 -1.97%
2021-09-02 0 27.90 27.35 27.90 25.60 28.40 3,480,649 95,168,211 27.342 27.90 27.35 27.90 25.60 28.40 3,480,649 27.342 8.98%
2021-09-01 0 25.60 25.60 25.65 24.45 26.60 1,585,057 40,798,325 25.739 25.60 25.60 25.65 24.45 26.60 1,585,057 25.739 4.49%
2021-08-31 0 24.50 24.35 24.50 23.65 24.60 1,292,000 31,218,750 24.163 24.50 24.35 24.50 23.65 24.60 1,292,000 24.163 -0.20%
2021-08-30 0 24.55 24.55 24.60 22.90 25.70 1,748,144 43,129,838 24.672 24.55 24.55 24.60 22.90 25.70 1,748,144 24.672 2.72%
2021-08-27 0 23.90 23.80 24.00 23.50 25.60 1,040,968 25,075,440 24.089 23.90 23.80 24.00 23.50 25.60 1,040,968 24.089 -5.91%
2021-08-26 0 25.40 25.35 25.40 24.65 25.65 1,178,714 29,887,107 25.356 25.40 25.35 25.40 24.65 25.65 1,178,714 25.356 2.42%
2021-08-25 0 24.80 24.70 24.80 24.45 25.80 1,317,642 32,703,196 24.819 24.80 24.70 24.80 24.45 25.80 1,317,642 24.819 -0.20%
2021-08-24 0 24.85 24.80 24.85 23.75 25.75 2,169,099 53,192,580 24.523 24.85 24.80 24.85 23.75 25.75 2,169,099 24.523 -1.58%
2021-08-23 0 25.25 25.20 25.25 22.50 26.05 2,370,000 59,792,620 25.229 25.25 25.20 25.25 22.50 26.05 2,370,000 25.229 13.48%
2021-08-20 0 22.25 22.20 22.25 21.65 23.50 1,308,698 29,094,653 22.232 22.25 22.20 22.25 21.65 23.50 1,308,698 22.232 -4.30%
2021-08-19 0 23.25 23.20 23.25 23.20 24.35 1,063,000 25,333,950 23.833 23.25 23.20 23.25 23.20 24.35 1,063,000 23.833 -2.31%
2021-08-18 0 23.80 23.65 23.80 23.15 23.80 499,361 11,743,996 23.518 23.80 23.65 23.80 23.15 23.80 499,361 23.518 0.42%
2021-08-17 0 23.70 23.50 23.75 23.30 24.60 499,274 11,893,787 23.822 23.70 23.50 23.75 23.30 24.60 499,274 23.822 -1.66%
2021-08-16 0 24.10 24.05 24.10 24.05 25.50 221,000 5,408,350 24.472 24.10 24.05 24.10 24.05 25.50 221,000 24.472 -3.02%
2021-08-13 0 24.85 24.80 24.85 24.85 25.35 485,000 12,137,850 25.026 24.85 24.80 24.85 24.85 25.35 485,000 25.026 -1.39%
2021-08-12 0 25.20 25.15 25.20 25.10 26.45 409,695 10,489,802 25.604 25.20 25.15 25.20 25.10 26.45 409,695 25.604 -3.63%
2021-08-11 0 26.15 25.80 26.15 25.40 26.15 655,000 16,897,400 25.798 26.15 25.80 26.15 25.40 26.15 655,000 25.798 3.77%
2021-08-10 0 25.20 25.05 25.20 25.10 25.40 434,018 10,919,307 25.159 25.20 25.05 25.20 25.10 25.40 434,018 25.159 -2.70%
2021-08-09 0 25.90 25.55 25.90 24.25 25.95 466,000 11,861,850 25.455 25.90 25.55 25.90 24.25 25.95 466,000 25.455 2.98%
2021-08-06 0 25.15 25.10 25.20 24.00 25.70 805,851 20,283,683 25.171 25.15 25.10 25.20 24.00 25.70 805,851 25.171 4.36%
2021-08-05 0 24.10 24.05 24.10 24.00 25.10 431,492 10,582,658 24.526 24.10 24.05 24.10 24.00 25.10 431,492 24.526 0.21%
2021-08-04 0 24.05 24.05 24.10 23.65 24.25 589,726 14,175,544 24.038 24.05 24.05 24.10 23.65 24.25 589,726 24.038 -0.21%
2021-08-03 0 24.10 24.00 24.15 23.60 25.10 1,144,869 27,457,640 23.983 24.10 24.00 24.15 23.60 25.10 1,144,869 23.983 -1.23%
2021-08-02 0 24.40 24.35 24.40 23.10 25.40 992,000 23,832,850 24.025 24.40 24.35 24.40 23.10 25.40 992,000 24.025 -2.20%
2021-07-30 0 24.95 24.95 25.00 24.90 26.35 910,492 23,197,197 25.478 24.95 24.95 25.00 24.90 26.35 910,492 25.478 -6.03%
2021-07-29 0 26.55 26.50 27.00 25.95 27.00 1,634,000 43,224,800 26.453 26.55 26.50 27.00 25.95 27.00 1,634,000 26.453 3.51%
2021-07-28 0 25.65 25.60 25.65 25.05 27.65 1,229,000 31,489,900 25.622 25.65 25.60 25.65 25.05 27.65 1,229,000 25.622 -3.57%
2021-07-27 0 26.60 26.30 26.60 25.50 28.55 2,057,000 56,057,750 27.252 26.60 26.30 26.60 25.50 28.55 2,057,000 27.252 0.19%
2021-07-26 0 26.55 26.50 26.55 26.00 27.45 1,759,764 46,883,825 26.642 26.55 26.50 26.55 26.00 27.45 1,759,764 26.642 -6.02%
2021-07-23 0 28.25 28.00 28.30 27.40 29.65 1,118,042 31,515,632 28.188 28.25 28.00 28.30 27.40 29.65 1,118,042 28.188 -3.09%
2021-07-22 0 29.15 29.00 29.15 26.65 29.15 1,652,000 46,594,300 28.205 29.15 29.00 29.15 26.65 29.15 1,652,000 28.205 9.38%
2021-07-21 0 26.65 26.65 26.70 24.75 27.30 1,934,792 51,564,304 26.651 26.65 26.65 26.70 24.75 27.30 1,934,792 26.651 7.68%
2021-07-20 0 24.75 24.65 24.75 24.50 26.30 1,827,812 45,734,415 25.021 24.75 24.65 24.75 24.50 26.30 1,827,812 25.021 -6.60%
2021-07-19 0 26.50 26.50 26.55 26.50 27.25 608,200 16,847,560 27.701 26.50 26.50 26.55 26.50 27.25 608,200 27.701 -2.75%
2021-07-16 0 27.25 27.05 27.25 27.10 28.40 607,100 16,772,750 27.628 27.25 27.05 27.25 27.10 28.40 607,100 27.628 -2.50%
2021-07-15 0 27.95 27.65 27.95 26.70 27.95 633,000 17,311,000 27.348 27.95 27.65 27.95 26.70 27.95 633,000 27.348 2.57%
2021-07-14 0 27.25 26.85 27.30 26.80 27.70 663,368 18,077,886 27.252 27.25 26.85 27.30 26.80 27.70 663,368 27.252 0.18%
2021-07-13 0 27.20 27.15 27.25 26.80 27.75 1,103,779 30,189,385 27.351 27.20 27.15 27.25 26.80 27.75 1,103,779 27.351 0.93%
2021-07-12 0 26.95 26.85 27.00 26.30 27.40 1,328,000 35,591,593 26.801 26.95 26.85 27.00 26.30 27.40 1,328,000 26.801 1.32%
2021-07-09 0 26.60 26.55 26.60 25.90 27.45 1,597,200 42,248,390 26.452 26.60 26.55 26.60 25.90 27.45 1,597,200 26.452 -1.12%
2021-07-08 0 26.90 26.80 26.90 26.50 28.20 1,874,000 50,842,075 27.130 26.90 26.80 26.90 26.50 28.20 1,874,000 27.130 -3.93%
2021-07-07 0 28.00 27.95 28.00 27.95 29.15 1,536,000 43,411,000 28.262 28.00 27.95 28.00 27.95 29.15 1,536,000 28.262 -2.10%
2021-07-06 0 28.60 28.60 28.65 28.45 30.00 2,188,500 63,296,700 28.922 28.60 28.60 28.65 28.45 30.00 2,188,500 28.922 -4.67%
2021-07-05 0 30.00 29.90 30.00 29.75 30.85 1,125,000 33,846,900 30.086 30.00 29.90 30.00 29.75 30.85 1,125,000 30.086 -2.76%
2021-07-02 0 30.85 30.85 30.90 30.60 32.50 1,812,704 56,312,802 31.066 30.85 30.85 30.90 30.60 32.50 1,812,704 31.066 -4.93%
2021-06-30 0 32.45 32.00 32.45 31.85 32.80 2,002,116 64,446,427 32.189 32.45 32.00 32.45 31.85 32.80 2,002,116 32.189 0.00%
2021-06-29 0 32.45 32.45 32.50 31.65 32.70 2,677,116 85,738,859 32.027 32.45 32.45 32.50 31.65 32.70 2,677,116 32.027 0.78%
2021-06-28 0 32.20 32.00 32.20 31.75 33.05 1,852,704 59,312,099 32.014 32.20 32.00 32.20 31.75 33.05 1,852,704 32.014 -1.83%
2021-06-25 0 32.80 32.60 32.80 32.60 33.40 1,769,000 57,943,500 32.755 32.80 32.60 32.80 32.60 33.40 1,769,000 32.755 -2.96%
2021-06-24 0 33.80 33.55 33.80 33.05 34.35 574,000 19,493,543 33.961 33.80 33.55 33.80 33.05 34.35 574,000 33.961 2.27%
2021-06-23 0 33.05 33.00 33.30 32.80 33.95 817,704 27,269,922 33.349 33.05 33.00 33.30 32.80 33.95 817,704 33.349 -1.05%
2021-06-22 0 33.40 32.95 33.40 32.50 33.65 396,000 13,157,400 33.226 33.40 32.95 33.40 32.50 33.65 396,000 33.226 1.21%
2021-06-21 0 33.00 32.80 33.00 32.50 33.50 586,000 19,219,850 32.798 33.00 32.80 33.00 32.50 33.50 586,000 32.798 -2.94%
2021-06-18 0 34.00 33.70 34.00 33.30 34.60 547,007 18,629,689 34.057 34.00 33.70 34.00 33.30 34.60 547,007 34.057 2.41%
2021-06-17 0 33.20 33.15 33.20 32.65 34.25 1,263,000 41,965,000 33.226 33.20 33.15 33.20 32.65 34.25 1,263,000 33.226 -3.63%
2021-06-16 0 34.45 34.25 34.45 33.65 35.85 1,265,236 43,671,069 34.516 34.45 34.25 34.45 33.65 35.85 1,265,236 34.516 -3.77%
2021-06-15 0 35.80 35.60 35.80 33.90 35.80 3,795,000 132,257,231 34.850 35.80 35.60 35.80 33.90 35.80 3,795,000 34.850 4.99%
2021-06-11 0 34.10 34.10 34.25 33.55 35.65 4,523,411 155,224,395 34.316 34.10 34.10 34.25 33.55 35.65 4,523,411 34.316 4.44%
2021-06-10 0 32.65 32.65 32.80 30.90 33.50 4,294,627 138,730,246 32.303 32.65 32.65 32.80 30.90 33.50 4,294,627 32.303 5.49%
2021-06-09 0 30.95 30.95 31.00 30.15 31.60 2,923,405 90,590,282 30.988 30.95 30.95 31.00 30.15 31.60 2,923,405 30.988 -2.06%
2021-06-08 0 31.60 31.60 31.70 31.40 34.00 2,198,000 70,330,700 31.998 31.60 31.60 31.70 31.40 34.00 2,198,000 31.998 -3.36%
2021-06-07 0 32.70 32.65 32.70 32.25 34.00 846,000 27,970,125 33.062 32.70 32.65 32.70 32.25 34.00 846,000 33.062 -2.39%
2021-06-04 0 33.50 33.50 33.55 33.40 34.20 745,990 25,050,714 33.580 33.50 33.50 33.55 33.40 34.20 745,990 33.580 -2.05%
2021-06-03 0 34.20 34.10 34.20 33.80 35.75 760,626 26,459,927 34.787 34.20 34.10 34.20 33.80 35.75 760,626 34.787 -3.93%
2021-06-02 0 35.60 35.50 35.65 35.00 37.55 1,487,540 53,105,067 35.700 35.60 35.50 35.65 35.00 37.55 1,487,540 35.700 -4.56%
2021-06-01 0 37.30 37.00 37.35 35.75 37.30 1,254,850 45,984,593 36.645 37.30 37.00 37.35 35.75 37.30 1,254,850 36.645 4.34%
2021-05-31 0 35.75 35.70 35.80 32.50 36.40 2,601,400 91,795,760 35.287 35.75 35.70 35.80 32.50 36.40 2,601,400 35.287 8.17%
2021-05-28 0 33.05 33.05 33.10 32.00 33.30 1,407,000 46,234,450 32.860 33.05 33.05 33.10 32.00 33.30 1,407,000 32.860 2.16%
2021-05-27 0 32.35 32.35 32.40 31.00 33.45 2,520,825 82,023,807 32.538 32.35 32.35 32.40 31.00 33.45 2,520,825 32.538 1.73%
2021-05-26 0 31.80 31.65 31.80 30.60 32.25 1,191,000 37,891,100 31.815 31.80 31.65 31.80 30.60 32.25 1,191,000 31.815 0.00%
2021-05-25 0 31.80 31.65 31.80 31.50 33.45 945,000 30,258,550 32.020 31.80 31.65 31.80 31.50 33.45 945,000 32.020 -2.90%
2021-05-24 0 32.75 32.60 32.85 32.50 33.25 233,800 7,659,940 32.763 32.75 32.60 32.85 32.50 33.25 233,800 32.763 -1.21%
2021-05-21 0 33.15 33.00 33.15 32.30 33.35 529,000 17,377,950 32.851 33.15 33.00 33.15 32.30 33.35 529,000 32.851 -0.30%
2021-05-20 0 33.25 33.00 33.30 32.90 34.00 1,120,675 37,350,258 33.328 33.25 33.00 33.30 32.90 34.00 1,120,675 33.328 -1.48%
2021-05-18 0 33.75 33.50 33.80 33.15 34.00 661,000 22,269,755 33.691 33.75 33.50 33.80 33.15 34.00 661,000 33.691 2.43%
2021-05-17 0 32.95 32.95 33.00 31.20 33.50 467,458 15,325,556 32.785 32.95 32.95 33.00 31.20 33.50 467,458 32.785 1.70%
2021-05-14 0 32.40 32.40 32.90 32.30 33.45 529,000 17,323,829 32.748 32.40 32.40 32.90 32.30 33.45 529,000 32.748 0.31%
2021-05-13 0 32.30 32.30 32.55 32.10 33.15 573,990 18,696,621 32.573 32.30 32.30 32.55 32.10 33.15 573,990 32.573 -2.12%
2021-05-12 0 33.00 33.00 33.15 32.10 33.40 1,096,990 35,932,074 32.755 33.00 33.00 33.15 32.10 33.40 1,096,990 32.755 -1.35%
2021-05-11 0 33.45 33.10 33.50 31.10 33.60 1,357,000 44,502,001 32.794 33.45 33.10 33.50 31.10 33.60 1,357,000 32.794 -0.45%
2021-05-10 0 33.60 33.55 33.60 32.85 33.75 1,061,000 35,365,000 33.332 33.60 33.55 33.60 32.85 33.75 1,061,000 33.332 1.05%
2021-05-07 0 33.25 33.00 33.25 32.65 33.55 1,016,990 33,804,219 33.239 33.25 33.00 33.25 32.65 33.55 1,016,990 33.239 -1.19%
2021-05-06 0 33.65 33.60 33.65 32.25 33.85 876,000 29,128,250 33.251 33.65 33.60 33.65 32.25 33.85 876,000 33.251 3.38%
2021-05-05 0 32.55 32.50 32.55 32.50 32.95 913,660 29,729,800 32.539 32.55 32.50 32.55 32.50 32.95 913,660 32.539 -0.91%
2021-05-04 0 32.85 32.65 32.85 32.00 34.25 2,245,000 73,460,450 32.722 32.85 32.65 32.85 32.00 34.25 2,245,000 32.722 -4.64%
2021-05-03 0 34.45 34.30 34.50 32.55 34.50 782,000 26,457,136 33.833 34.45 34.30 34.50 32.55 34.50 782,000 33.833 4.39%
2021-04-30 0 33.00 32.95 33.00 31.70 34.85 4,634,746 155,875,455 33.632 33.00 32.95 33.00 31.70 34.85 4,634,746 33.632 1.54%
2021-04-29 0 32.50 31.95 32.50 29.50 33.50 9,647,484 310,944,069 32.231 32.50 31.95 32.50 29.50 33.50 9,647,484 32.231 -3.99%
2021-04-28 1 - - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2021-03-31 0 33.85 33.55 33.85 33.45 35.00 5,346,675 182,449,174 34.124 33.85 33.55 33.85 33.45 35.00 5,346,675 34.124 -1.17%
2021-03-30 0 34.25 34.20 34.30 33.10 34.60 1,620,000 55,154,420 34.046 34.25 34.20 34.30 33.10 34.60 1,620,000 34.046 2.09%
2021-03-29 0 33.55 33.45 33.60 32.50 33.65 1,871,000 62,338,800 33.318 33.55 33.45 33.60 32.50 33.65 1,871,000 33.318 3.23%
2021-03-26 0 32.50 32.45 32.50 29.90 33.05 2,409,725 76,648,874 31.808 32.50 32.45 32.50 29.90 33.05 2,409,725 31.808 7.26%
2021-03-25 0 30.30 30.25 30.30 29.10 31.00 2,648,810 79,776,112 30.118 30.30 30.25 30.30 29.10 31.00 2,648,810 30.118 -2.88%
2021-03-24 0 31.20 31.10 31.20 30.80 33.85 2,766,415 87,321,613 31.565 31.20 31.10 31.20 30.80 33.85 2,766,415 31.565 -7.83%
2021-03-23 0 33.85 33.80 33.85 33.35 36.50 1,786,135 60,802,679 34.041 33.85 33.80 33.85 33.35 36.50 1,786,135 34.041 -6.23%
2021-03-22 0 36.10 36.05 36.10 36.00 37.10 619,000 22,466,100 36.294 36.10 36.05 36.10 36.00 37.10 619,000 36.294 -3.60%
2021-03-19 0 37.45 37.05 37.50 36.70 38.20 9,378,040 350,909,098 37.418 37.45 37.05 37.50 36.70 38.20 9,378,040 37.418 -2.09%
2021-03-18 0 38.25 38.20 38.25 36.05 38.45 3,453,260 130,724,857 37.855 38.25 38.20 38.25 36.05 38.45 3,453,260 37.855 7.29%
2021-03-17 0 35.65 35.60 35.65 35.60 38.10 2,652,812 96,814,083 36.495 35.65 35.60 35.65 35.60 38.10 2,652,812 36.495 -6.92%
2021-03-16 0 38.30 37.85 38.30 37.10 39.10 1,802,960 68,507,171 37.997 38.30 37.85 38.30 37.10 39.10 1,802,960 37.997 1.19%
2021-03-15 0 37.85 37.55 37.90 37.10 39.20 1,899,440 71,993,576 37.903 37.85 37.55 37.90 37.10 39.20 1,899,440 37.903 1.34%
2021-03-12 0 37.35 36.70 37.45 36.05 38.20 3,914,816 146,113,837 37.323 37.35 36.70 37.45 36.05 38.20 3,914,816 37.323 2.05%
2021-03-11 0 36.60 36.55 36.60 33.70 37.60 3,518,060 128,260,449 36.458 36.60 36.55 36.60 33.70 37.60 3,518,060 36.458 7.33%
2021-03-10 0 34.10 34.00 34.20 33.10 35.55 4,089,280 140,823,380 34.437 34.10 34.00 34.20 33.10 35.55 4,089,280 34.437 6.23%
2021-03-09 0 32.10 32.05 32.10 31.25 34.35 5,072,740 165,981,618 32.720 32.10 32.05 32.10 31.25 34.35 5,072,740 32.720 -3.46%
2021-03-08 0 33.25 33.20 33.25 32.50 36.40 4,463,100 151,029,240 33.840 33.25 33.20 33.25 32.50 36.40 4,463,100 33.840 -2.06%
2021-03-05 0 33.95 33.70 33.95 30.25 34.60 4,408,100 146,169,235 33.159 33.95 33.70 33.95 30.25 34.60 4,408,100 33.159 10.59%
2021-03-04 0 30.70 30.60 30.70 30.35 33.35 3,551,192 110,937,446 31.239 30.70 30.60 30.70 30.35 33.35 3,551,192 31.239 -7.95%
2021-03-03 0 33.35 33.35 33.50 31.90 34.00 4,138,500 136,446,411 32.970 33.35 33.35 33.50 31.90 34.00 4,138,500 32.970 1.99%
2021-03-02 0 32.70 32.65 32.75 32.40 35.55 3,846,000 130,231,750 33.862 32.70 32.65 32.75 32.40 35.55 3,846,000 33.862 -3.11%
2021-03-01 0 33.75 33.75 33.90 33.00 34.70 2,351,900 79,770,395 33.917 33.75 33.75 33.90 33.00 34.70 2,351,900 33.917 1.35%
2021-02-26 0 33.30 33.15 33.30 31.75 34.10 4,180,720 138,120,809 33.038 33.30 33.15 33.30 31.75 34.10 4,180,720 33.038 0.00%
2021-02-25 0 33.30 33.15 33.35 33.10 35.40 4,516,600 153,462,509 33.977 33.30 33.15 33.35 33.10 35.40 4,516,600 33.977 -1.91%
2021-02-24 0 33.95 33.90 33.95 32.60 37.00 5,477,320 187,652,591 34.260 33.95 33.90 33.95 32.60 37.00 5,477,320 34.260 -6.99%
2021-02-23 0 36.50 36.40 36.50 35.75 37.70 2,984,640 109,335,008 36.633 36.50 36.40 36.50 35.75 37.70 2,984,640 36.633 -1.75%
2021-02-22 0 37.15 37.10 37.15 36.95 38.30 2,978,106 111,724,620 37.515 37.15 37.10 37.15 36.95 38.30 2,978,106 37.515 -0.93%
2021-02-19 0 37.50 37.35 37.50 37.00 39.20 3,116,300 116,765,685 37.469 37.50 37.35 37.50 37.00 39.20 3,116,300 37.469 -4.34%
2021-02-18 0 39.20 39.00 39.20 38.40 41.30 3,258,600 126,760,834 38.900 39.20 39.00 39.20 38.40 41.30 3,258,600 38.900 -2.97%
2021-02-17 0 40.40 40.35 40.40 39.00 40.50 2,259,155 90,579,147 40.094 40.40 40.35 40.40 39.00 40.50 2,259,155 40.094 1.51%
2021-02-16 0 39.80 39.75 39.80 39.70 42.00 2,613,420 106,300,413 40.675 39.80 39.75 39.80 39.70 42.00 2,613,420 40.675 -4.10%
2021-02-11 0 41.50 41.25 41.50 41.00 42.10 1,595,420 66,271,561 41.539 41.50 41.25 41.50 41.00 42.10 1,595,420 41.539 1.22%
2021-02-10 0 41.00 40.90 41.00 40.35 41.45 1,653,320 67,774,218 40.993 41.00 40.90 41.00 40.35 41.45 1,653,320 40.993 0.24%
2021-02-09 0 40.90 40.60 40.90 40.00 42.30 5,682,000 231,079,025 40.669 40.90 40.60 40.90 40.00 42.30 5,682,000 40.669 -1.92%
2021-02-08 0 41.70 41.40 41.70 41.00 43.80 8,005,395 325,276,717 40.632 41.70 41.40 41.70 41.00 43.80 8,005,395 40.632 -3.02%
2021-02-05 0 43.00 42.95 43.00 42.20 44.65 1,143,000 49,927,100 43.681 43.00 42.95 43.00 42.20 44.65 1,143,000 43.681 1.90%
2021-02-04 0 42.20 42.20 42.50 42.05 45.05 1,615,000 69,419,650 42.984 42.20 42.20 42.50 42.05 45.05 1,615,000 42.984 -5.91%
2021-02-03 0 44.85 44.20 44.85 43.00 46.80 1,526,000 68,241,875 44.719 44.85 44.20 44.85 43.00 46.80 1,526,000 44.719 -2.39%
2021-02-02 0 45.95 45.95 46.00 45.60 48.00 1,823,620 85,947,190 47.130 45.95 45.95 46.00 45.60 48.00 1,823,620 47.130 -1.08%
2021-02-01 0 46.45 46.15 46.45 44.05 46.80 2,260,401 103,851,332 45.944 46.45 46.15 46.45 44.05 46.80 2,260,401 45.944 3.45%
2021-01-29 0 44.90 44.25 44.90 43.00 45.95 1,587,743 70,507,641 44.407 44.90 44.25 44.90 43.00 45.95 1,587,743 44.407 2.75%
2021-01-28 0 43.70 43.20 43.75 42.15 45.00 1,561,500 67,730,150 43.375 43.70 43.20 43.75 42.15 45.00 1,561,500 43.375 -1.80%
2021-01-27 0 44.50 44.50 44.65 42.45 48.65 1,959,080 88,042,755 44.941 44.50 44.50 44.65 42.45 48.65 1,959,080 44.941 -6.22%
2021-01-26 0 47.45 47.00 47.45 44.30 49.45 4,601,020 217,184,914 47.204 47.45 47.00 47.45 44.30 49.45 4,601,020 47.204 5.92%
2021-01-25 0 44.80 44.65 44.90 39.40 46.75 5,491,800 243,317,360 44.306 44.80 44.65 44.90 39.40 46.75 5,491,800 44.306 12.00%
2021-01-22 0 40.00 40.00 40.20 39.35 41.30 1,806,833 72,250,698 39.987 40.00 40.00 40.20 39.35 41.30 1,806,833 39.987 -2.79%
2021-01-21 0 41.15 41.00 41.15 40.70 42.75 1,593,420 65,618,299 41.181 41.15 41.00 41.15 40.70 42.75 1,593,420 41.181 -1.56%
2021-01-20 0 41.80 41.55 41.80 39.35 41.80 4,637,360 191,632,799 41.324 41.80 41.55 41.80 39.35 41.80 4,637,360 41.324 6.50%
2021-01-19 0 39.25 38.80 39.25 37.90 40.10 4,083,780 159,274,729 39.002 39.25 38.80 39.25 37.90 40.10 4,083,780 39.002 1.95%
2021-01-18 0 38.50 38.30 38.50 37.90 38.90 3,050,000 116,579,006 38.223 38.50 38.30 38.50 37.90 38.90 3,050,000 38.223 -0.52%
2021-01-15 0 38.70 38.70 38.75 37.85 39.70 4,458,450 170,961,962 38.346 38.70 38.70 38.75 37.85 39.70 4,458,450 38.346 -1.90%
2021-01-14 0 39.45 39.40 39.45 38.60 41.10 27,786,338 1,011,054,064 36.387 39.45 39.40 39.45 38.60 41.10 27,786,338 36.387 2.20%
2021-01-13 0 38.60 38.60 38.70 38.45 40.80 1,668,941 65,968,096 39.527 38.60 38.60 38.70 38.45 40.80 1,668,941 39.527 -3.98%
2021-01-12 0 40.20 40.20 40.50 38.50 42.65 3,662,576 147,135,537 40.173 40.20 40.20 40.50 38.50 42.65 3,662,576 40.173 -6.94%
2021-01-11 0 43.20 43.05 43.20 43.00 45.50 1,691,000 73,830,500 43.661 43.20 43.05 43.20 43.00 45.50 1,691,000 43.661 -4.21%
2021-01-08 0 45.10 45.00 45.10 42.30 45.95 3,895,320 173,361,304 44.505 45.10 45.00 45.10 42.30 45.95 3,895,320 44.505 5.25%
2021-01-07 0 42.85 42.85 43.00 39.80 43.10 2,819,000 116,796,300 41.432 42.85 42.85 43.00 39.80 43.10 2,819,000 41.432 4.51%
2021-01-06 0 41.00 40.60 41.15 37.85 41.50 4,916,810 195,357,510 39.733 41.00 40.60 41.15 37.85 41.50 4,916,810 39.733 0.00%
2021-01-05 0 41.00 40.90 41.10 40.35 44.30 2,505,000 105,640,125 42.172 41.00 40.90 41.10 40.35 44.30 2,505,000 42.172 -6.29%
2021-01-04 0 43.75 43.60 43.75 41.15 44.20 4,692,300 203,338,295 43.334 43.75 43.60 43.75 41.15 44.20 4,692,300 43.334 6.45%
2020-12-31 0 41.10 41.10 41.20 40.30 41.50 602,660 24,622,546 40.856 41.10 41.10 41.20 40.30 41.50 602,660 40.856 2.11%
2020-12-30 0 40.25 40.20 40.45 40.15 41.55 892,745 36,460,196 40.841 40.25 40.20 40.45 40.15 41.55 892,745 40.841 0.37%
2020-12-29 0 40.10 40.10 40.50 40.10 41.85 1,120,000 45,415,150 40.549 40.10 40.10 40.50 40.10 41.85 1,120,000 40.549 -4.18%
2020-12-28 0 41.85 41.60 41.85 40.00 41.90 1,310,900 53,820,200 41.056 41.85 41.60 41.85 40.00 41.90 1,310,900 41.056 -0.12%
2020-12-24 0 41.90 41.80 41.90 39.90 42.10 2,482,200 103,464,880 41.683 41.90 41.80 41.90 39.90 42.10 2,482,200 41.683 6.08%
2020-12-23 0 39.50 39.45 39.50 37.95 39.50 2,374,015 92,975,463 39.164 39.50 39.45 39.50 37.95 39.50 2,374,015 39.164 4.22%
2020-12-22 0 37.90 37.65 37.90 36.30 39.10 1,639,575 62,275,915 37.983 37.90 37.65 37.90 36.30 39.10 1,639,575 37.983 -0.52%
2020-12-21 0 38.10 38.00 38.10 35.40 38.60 2,590,141 95,749,650 36.967 38.10 38.00 38.10 35.40 38.60 2,590,141 36.967 5.69%
2020-12-18 0 36.05 35.95 36.05 35.00 36.05 1,362,379 48,326,527 35.472 36.05 35.95 36.05 35.00 36.05 1,362,379 35.472 0.14%
2020-12-17 0 36.00 35.60 36.10 35.00 36.85 1,413,490 50,413,593 35.666 36.00 35.60 36.10 35.00 36.85 1,413,490 35.666 -1.23%
2020-12-16 0 36.45 36.45 36.80 36.20 37.60 1,297,000 47,948,550 36.969 36.45 36.45 36.80 36.20 37.60 1,297,000 36.969 -0.82%
2020-12-15 0 36.75 36.60 36.75 34.85 36.85 1,167,000 42,214,250 36.173 36.75 36.60 36.75 34.85 36.85 1,167,000 36.173 2.65%
2020-12-14 0 35.80 35.70 35.80 35.05 37.20 1,580,225 56,471,789 35.737 35.80 35.70 35.80 35.05 37.20 1,580,225 35.737 -3.24%
2020-12-11 0 37.00 37.00 37.05 35.35 37.35 2,055,025 75,086,328 36.538 37.00 37.00 37.05 35.35 37.35 2,055,025 36.538 0.54%
2020-12-10 0 36.80 36.60 36.80 35.50 37.40 462,352 16,868,161 36.483 36.80 36.60 36.80 35.50 37.40 462,352 36.483 -0.94%
2020-12-09 0 37.15 37.00 37.20 36.50 37.45 1,710,424 63,392,164 37.062 37.15 37.00 37.20 36.50 37.45 1,710,424 37.062 2.48%
2020-12-08 0 36.25 36.15 36.25 34.20 36.80 1,778,744 64,197,080 36.091 36.25 36.15 36.25 34.20 36.80 1,778,744 36.091 4.77%
2020-12-07 0 34.60 34.50 34.80 33.75 35.55 1,474,000 50,790,600 34.458 34.60 34.50 34.80 33.75 35.55 1,474,000 34.458 -0.57%
2020-12-04 0 34.80 34.80 34.85 32.75 35.15 2,588,976 89,201,692 34.454 34.80 34.80 34.85 32.75 35.15 2,588,976 34.454 6.26%
2020-12-03 0 32.75 32.75 32.80 32.35 33.90 1,081,376 35,516,196 32.844 32.75 32.75 32.80 32.35 33.90 1,081,376 32.844 0.00%
2020-12-02 0 32.75 32.75 33.00 31.50 34.90 1,536,112 50,318,265 32.757 32.75 32.75 33.00 31.50 34.90 1,536,112 32.757 -5.48%
2020-12-01 0 34.65 34.60 34.65 30.70 35.35 3,395,963 113,830,358 33.519 34.65 34.60 34.65 30.70 35.35 3,395,963 33.519 7.94%
2020-11-30 0 32.10 32.05 32.10 28.90 32.10 3,289,224 103,390,094 31.433 32.10 32.05 32.10 28.90 32.10 3,289,224 31.433 9.56%
2020-11-27 0 29.30 29.20 29.30 28.70 30.10 677,744 19,800,468 29.215 29.30 29.20 29.30 28.70 30.10 677,744 29.215 -3.30%
2020-11-26 0 30.30 30.30 30.40 29.20 30.95 480,120 14,404,896 30.003 30.30 30.30 30.40 29.20 30.95 480,120 30.003 0.66%
2020-11-25 0 30.10 29.70 30.15 29.15 31.70 2,044,576 62,136,575 30.391 30.10 29.70 30.15 29.15 31.70 2,044,576 30.391 3.61%
2020-11-24 0 29.05 29.05 29.25 28.30 30.25 1,917,225 55,556,670 28.978 29.05 29.05 29.25 28.30 30.25 1,917,225 28.978 -3.33%
2020-11-23 0 30.05 30.05 30.20 29.90 31.65 1,560,200 47,228,590 30.271 30.05 30.05 30.20 29.90 31.65 1,560,200 30.271 -5.06%
2020-11-20 0 31.65 31.65 32.20 31.40 32.70 688,152 21,987,718 31.952 31.65 31.65 32.20 31.40 32.70 688,152 31.952 -0.78%
2020-11-19 0 31.90 31.60 31.95 31.05 32.50 1,564,152 49,272,592 31.501 31.90 31.60 31.95 31.05 32.50 1,564,152 31.501 -1.24%
2020-11-18 0 32.30 32.20 32.30 31.85 33.95 1,791,744 57,987,370 32.364 32.30 32.20 32.30 31.85 33.95 1,791,744 32.364 -4.58%
2020-11-17 0 33.85 33.80 34.00 32.50 34.45 1,049,112 35,254,559 33.604 33.85 33.80 34.00 32.50 34.45 1,049,112 33.604 2.73%
2020-11-16 0 32.95 32.90 33.00 32.70 35.45 1,240,836 41,341,438 33.317 32.95 32.90 33.00 32.70 35.45 1,240,836 33.317 -4.49%
2020-11-13 0 34.50 34.50 34.60 34.00 36.00 1,167,000 40,528,425 34.729 34.50 34.50 34.60 34.00 36.00 1,167,000 34.729 -2.54%
2020-11-12 0 35.40 35.40 35.80 34.10 36.15 1,510,612 53,604,999 35.486 35.40 35.40 35.80 34.10 36.15 1,510,612 35.486 5.04%
2020-11-11 0 33.70 33.70 33.90 33.10 36.80 1,762,700 60,401,705 34.267 33.70 33.70 33.90 33.10 36.80 1,762,700 34.267 -8.42%
2020-11-10 0 36.80 36.80 36.90 35.50 39.40 2,475,576 92,301,985 37.285 36.80 36.80 36.90 35.50 39.40 2,475,576 37.285 -0.41%
2020-11-09 0 36.95 36.95 37.00 35.30 37.35 2,128,020 78,003,315 36.655 36.95 36.95 37.00 35.30 37.35 2,128,020 36.655 3.79%
2020-11-06 0 35.60 35.50 35.80 34.85 37.15 957,985 34,031,844 35.524 35.60 35.50 35.80 34.85 37.15 957,985 35.524 -3.52%
2020-11-05 0 36.90 36.70 36.90 36.10 37.00 682,000 24,948,100 36.581 36.90 36.70 36.90 36.10 37.00 682,000 36.581 2.93%
2020-11-04 0 35.85 35.80 35.90 33.85 36.30 923,000 32,929,150 35.676 35.85 35.80 35.90 33.85 36.30 923,000 35.676 2.72%
2020-11-03 0 34.90 34.85 35.25 34.55 37.05 1,880,000 67,193,203 35.741 34.90 34.85 35.25 34.55 37.05 1,880,000 35.741 -1.83%
2020-11-02 0 35.55 35.50 35.75 32.55 36.15 1,793,300 62,370,779 34.780 35.55 35.50 35.75 32.55 36.15 1,793,300 34.780 7.56%
2020-10-30 0 33.05 33.05 33.10 32.60 37.75 2,669,000 91,234,150 34.183 33.05 33.05 33.10 32.60 37.75 2,669,000 34.183 -11.87%
2020-10-29 0 37.50 37.30 37.50 33.00 37.65 2,457,500 88,841,900 36.151 37.50 37.30 37.50 33.00 37.65 2,457,500 36.151 8.54%
2020-10-28 0 34.55 34.00 34.55 32.10 34.75 2,170,140 72,819,071 33.555 34.55 34.00 34.55 32.10 34.75 2,170,140 33.555 5.50%
2020-10-27 0 32.75 32.35 32.75 31.85 34.80 2,618,749 85,547,941 32.667 32.75 32.35 32.75 31.85 34.80 2,618,749 32.667 -3.11%
2020-10-23 0 33.80 33.80 34.00 33.10 36.10 2,350,773 80,108,543 34.078 33.80 33.80 34.00 33.10 36.10 2,350,773 34.078 -5.32%
2020-10-22 0 35.70 35.35 35.70 34.60 36.45 1,007,863 35,616,345 35.338 35.70 35.35 35.70 34.60 36.45 1,007,863 35.338 -0.97%
2020-10-21 0 36.05 36.00 36.10 35.45 36.75 1,553,816 56,249,201 36.201 36.05 36.00 36.10 35.45 36.75 1,553,816 36.201 -0.14%
2020-10-20 0 36.10 36.05 36.10 33.70 36.30 1,856,408 65,720,680 35.402 36.10 36.05 36.10 33.70 36.30 1,856,408 35.402 4.34%
2020-10-19 0 34.60 34.60 34.80 34.60 36.65 2,454,000 86,700,203 35.330 34.60 34.60 34.80 34.60 36.65 2,454,000 35.330 -5.21%
2020-10-16 0 36.50 36.30 36.50 34.35 37.90 3,277,500 119,405,554 36.432 36.50 36.30 36.50 34.35 37.90 3,277,500 36.432 -2.28%
2020-10-15 0 37.35 37.20 37.35 36.80 38.50 2,370,152 89,023,446 37.560 37.35 37.20 37.35 36.80 38.50 2,370,152 37.560 -0.53%
2020-10-14 0 37.55 37.55 37.70 37.00 40.00 1,770,944 66,891,687 37.772 37.55 37.55 37.70 37.00 40.00 1,770,944 37.772 -3.47%
2020-10-12 0 38.90 38.90 39.00 38.15 40.00 1,963,152 77,101,843 39.275 38.90 38.90 39.00 38.15 40.00 1,963,152 39.275 0.00%
2020-10-09 0 38.90 38.90 38.95 38.75 41.60 2,152,744 84,894,616 39.436 38.90 38.90 38.95 38.75 41.60 2,152,744 39.436 -2.63%
2020-10-08 0 39.95 39.90 39.95 38.65 42.20 2,644,600 105,545,230 39.910 39.95 39.90 39.95 38.65 42.20 2,644,600 39.910 -4.08%
2020-10-07 0 41.65 41.05 41.65 40.75 41.90 579,000 23,899,400 41.277 41.65 41.05 41.65 40.75 41.90 579,000 41.277 -0.83%
2020-10-06 0 42.00 41.90 42.00 41.40 42.75 1,231,000 51,829,550 42.104 42.00 41.90 42.00 41.40 42.75 1,231,000 42.104 0.48%
2020-10-05 0 41.80 41.75 42.10 41.50 43.80 775,000 32,686,475 42.176 41.80 41.75 42.10 41.50 43.80 775,000 42.176 -3.91%
2020-09-30 0 43.50 42.70 43.50 41.40 43.50 949,000 40,258,500 42.422 43.50 42.70 43.50 41.40 43.50 949,000 42.422 3.57%
2020-09-29 0 42.00 41.15 42.00 40.70 44.30 2,190,354 92,537,520 42.248 42.00 41.15 42.00 40.70 44.30 2,190,354 42.248 -2.67%
2020-09-28 0 43.15 43.00 43.20 40.25 43.75 1,671,500 70,042,860 41.904 43.15 43.00 43.20 40.25 43.75 1,671,500 41.904 7.20%
2020-09-25 0 40.25 40.15 40.25 39.55 43.60 2,415,000 98,711,475 40.874 40.25 40.15 40.25 39.55 43.60 2,415,000 40.874 -5.07%
2020-09-24 0 42.40 42.40 42.80 42.40 44.50 602,000 26,227,600 43.567 42.40 42.40 42.80 42.40 44.50 602,000 43.567 -6.71%
2020-09-23 0 45.45 45.45 45.50 44.15 46.90 1,167,572 53,307,419 45.657 45.45 45.45 45.50 44.15 46.90 1,167,572 45.657 3.30%
2020-09-22 0 44.00 43.75 44.20 43.40 45.25 897,000 39,570,450 44.114 44.00 43.75 44.20 43.40 45.25 897,000 44.114 -2.44%
2020-09-21 0 45.10 45.10 45.25 44.40 47.90 1,455,612 66,439,885 45.644 45.10 45.10 45.25 44.40 47.90 1,455,612 45.644 -5.85%
2020-09-18 0 47.90 47.60 47.90 46.25 47.90 893,454 42,273,781 47.315 47.90 47.60 47.90 46.25 47.90 893,454 47.315 0.00%
2020-09-17 0 47.90 47.10 47.90 46.00 48.55 942,270 44,258,694 46.970 47.90 47.10 47.90 46.00 48.55 942,270 46.970 0.74%
2020-09-16 0 47.55 47.10 47.55 47.00 50.00 1,212,453 58,151,540 47.962 47.55 47.10 47.55 47.00 50.00 1,212,453 47.962 -2.96%
2020-09-15 0 49.00 48.55 49.00 47.05 50.60 1,394,048 68,568,223 49.186 49.00 48.55 49.00 47.05 50.60 1,394,048 49.186 -1.01%
2020-09-14 0 49.50 49.00 49.50 45.05 49.65 5,581,208 260,563,581 46.686 49.50 49.00 49.50 45.05 49.65 5,581,208 46.686 10.00%
2020-09-11 0 45.00 45.00 45.95 41.35 46.00 4,003,358 177,302,283 44.288 45.00 45.00 45.95 41.35 46.00 4,003,358 44.288 7.40%
2020-09-10 0 41.90 41.80 42.00 41.35 44.85 4,044,500 174,826,934 43.226 41.90 41.80 42.00 41.35 44.85 4,044,500 43.226 4.75%
2020-09-09 0 40.00 39.75 40.00 38.80 40.95 1,091,200 43,248,850 39.634 40.00 39.75 40.00 38.80 40.95 1,091,200 39.634 -2.32%
2020-09-08 0 40.95 40.65 40.95 39.05 41.75 2,484,500 100,179,602 40.322 40.95 40.65 40.95 39.05 41.75 2,484,500 40.322 2.50%
2020-09-07 0 39.95 39.95 40.25 39.50 42.45 2,581,000 104,050,387 40.314 39.95 39.95 40.25 39.50 42.45 2,581,000 40.314 -3.03%
2020-09-04 0 41.20 41.20 41.25 39.80 41.45 1,843,000 75,038,150 40.715 41.20 41.20 41.25 39.80 41.45 1,843,000 40.715 -2.14%
2020-09-03 0 42.10 42.00 42.10 41.20 43.90 3,423,000 145,686,060 42.561 42.10 42.00 42.10 41.20 43.90 3,423,000 42.561 0.24%
2020-09-02 0 42.00 42.00 42.20 41.55 44.50 5,181,400 220,814,269 42.617 42.00 42.00 42.20 41.55 44.50 5,181,400 42.617 -5.08%
2020-09-01 0 44.25 44.20 44.25 44.05 46.65 1,609,500 72,416,634 44.993 44.25 44.20 44.25 44.05 46.65 1,609,500 44.993 -1.67%
2020-08-31 0 45.00 44.80 45.00 44.25 48.50 4,458,000 205,638,925 46.128 45.00 44.80 45.00 44.25 48.50 4,458,000 46.128 -1.21%
2020-08-28 0 45.55 45.55 45.80 44.30 46.70 1,805,000 82,610,270 45.767 45.55 45.55 45.80 44.30 46.70 1,805,000 45.767 1.79%
2020-08-27 0 44.75 44.75 44.95 42.40 46.35 25,672,000 1,082,873,350 42.181 44.75 44.75 44.95 42.40 46.35 25,672,000 42.181 -5.19%
2020-08-26 0 47.20 47.05 47.30 45.65 47.85 1,133,600 52,676,495 46.468 47.20 47.05 47.30 45.65 47.85 1,133,600 46.468 1.29%
2020-08-25 0 46.60 46.50 46.60 45.55 50.10 2,396,160 113,247,484 47.262 46.60 46.50 46.60 45.55 50.10 2,396,160 47.262 -7.08%
2020-08-24 0 50.15 50.00 50.20 47.00 53.00 4,351,000 220,479,150 50.673 50.15 50.00 50.20 47.00 53.00 4,351,000 50.673 6.70%
2020-08-21 0 47.00 46.40 47.00 44.05 49.45 2,820,000 132,259,750 46.901 47.00 46.40 47.00 44.05 49.45 2,820,000 46.901 -1.05%
2020-08-20 0 47.50 47.45 47.50 40.15 47.85 4,678,030 207,290,575 44.312 47.50 47.45 47.50 40.15 47.85 4,678,030 44.312 8.45%
2020-08-19 0 43.80 43.80 43.90 43.80 46.80 1,642,000 74,145,250 45.155 43.80 43.80 43.90 43.80 46.80 1,642,000 45.155 -5.40%
2020-08-18 0 46.30 46.00 46.45 46.00 47.50 2,552,000 118,895,375 46.589 46.30 46.00 46.45 46.00 47.50 2,552,000 46.589 -1.28%
2020-08-17 0 46.90 46.55 46.90 46.15 48.50 2,190,000 103,678,427 47.342 46.90 46.55 46.90 46.15 48.50 2,190,000 47.342 0.00%
2020-08-14 0 46.90 46.90 47.30 46.00 49.50 2,687,000 129,532,200 48.207 46.90 46.90 47.30 46.00 49.50 2,687,000 48.207 -0.21%
2020-08-13 0 47.00 46.80 47.00 46.05 49.00 2,002,000 95,304,510 47.605 47.00 46.80 47.00 46.05 49.00 2,002,000 47.605 -3.79%
2020-08-12 0 48.85 48.50 48.85 45.85 50.70 4,640,000 221,937,225 47.831 48.85 48.50 48.85 45.85 50.70 4,640,000 47.831 -4.12%
2020-08-11 0 50.95 50.80 50.95 47.60 54.50 4,002,100 201,689,947 50.396 50.95 50.80 50.95 47.60 54.50 4,002,100 50.396 0.00%
2020-08-10 0 50.95 50.95 51.00 50.30 54.35 2,970,007 152,852,183 51.465 50.95 50.95 51.00 50.30 54.35 2,970,007 51.465 -7.19%
2020-08-07 0 54.90 54.90 54.95 53.65 59.80 4,406,300 247,338,078 56.133 54.90 54.90 54.95 53.65 59.80 4,406,300 56.133 -8.50%
2020-08-06 0 60.00 60.00 60.05 47.10 60.00 12,297,893 648,541,085 52.736 60.00 60.00 60.05 47.10 60.00 12,297,893 52.736 25.00%
2020-08-05 0 48.00 47.85 48.00 46.90 50.00 10,158,000 491,715,675 48.407 48.00 47.85 48.00 46.90 50.00 10,158,000 48.407 0.52%
2020-08-04 0 47.75 47.75 47.80 45.55 48.00 3,292,000 156,611,425 47.573 47.75 47.75 47.80 45.55 48.00 3,292,000 47.573 2.58%
2020-08-03 0 46.55 46.05 46.55 46.00 49.20 3,694,000 173,965,320 47.094 46.55 46.05 46.55 46.00 49.20 3,694,000 47.094 -0.96%
2020-07-31 0 47.00 47.00 47.10 44.40 48.80 3,142,050 147,578,138 46.969 47.00 47.00 47.10 44.40 48.80 3,142,050 46.969 0.00%
2020-07-30 0 47.00 46.70 47.30 46.65 50.50 4,421,000 213,695,950 48.337 47.00 46.70 47.30 46.65 50.50 4,421,000 48.337 -3.19%
2020-07-29 0 48.55 48.55 48.65 47.20 51.50 2,699,000 131,258,050 48.632 48.55 48.55 48.65 47.20 51.50 2,699,000 48.632 -1.92%
2020-07-28 0 49.50 49.50 49.75 45.80 51.65 7,083,250 346,191,214 48.875 49.50 49.50 49.75 45.80 51.65 7,083,250 48.875 5.43%
2020-07-27 0 46.95 46.85 46.95 38.45 47.45 12,104,480 529,385,101 43.735 46.95 46.85 46.95 38.45 47.45 12,104,480 43.735 12.19%
2020-07-24 0 41.85 41.80 41.85 39.80 44.90 7,641,300 319,281,510 41.784 41.85 41.80 41.85 39.80 44.90 7,641,300 41.784 -7.10%
2020-07-23 0 45.05 45.00 45.05 39.15 46.00 10,081,600 426,019,250 42.257 45.05 45.00 45.05 39.15 46.00 10,081,600 42.257 17.47%
2020-07-22 0 38.35 38.35 38.50 37.05 41.80 6,744,200 266,492,019 39.514 38.35 38.35 38.50 37.05 41.80 6,744,200 39.514 -0.13%
2020-07-21 0 38.40 38.00 38.40 37.60 39.00 2,994,500 114,605,350 38.272 38.40 38.00 38.40 37.60 39.00 2,994,500 38.272 3.78%
2020-07-20 0 37.00 36.90 37.00 36.10 44.00 10,884,530 427,594,314 39.285 37.00 36.90 37.00 36.10 44.00 10,884,530 39.285 -7.50%
2020-07-17 0 40.00 39.85 40.00 35.30 40.05 8,636,250 320,922,202 37.160 40.00 39.85 40.00 35.30 40.05 8,636,250 37.160 9.74%
2020-07-16 0 36.45 36.15 36.45 33.80 38.50 14,286,395 518,821,594 36.316 36.45 36.15 36.45 33.80 38.50 14,286,395 36.316 1.11%
2020-07-15 0 36.05 36.00 36.05 28.40 36.25 16,817,747 554,545,074 32.974 36.05 36.00 36.05 28.40 36.25 16,817,747 32.974 21.38%
2020-07-14 0 29.70 29.70 30.00 29.40 31.95 6,031,911 182,067,603 30.184 29.70 29.70 30.00 29.40 31.95 6,031,911 30.184 -7.33%
2020-07-13 0 32.05 32.05 32.45 29.75 34.60 7,738,210 251,134,168 32.454 32.05 32.05 32.45 29.75 34.60 7,738,210 32.454 -3.03%
2020-07-10 0 33.05 32.95 33.05 31.90 34.85 7,251,599 237,380,467 32.735 33.05 32.95 33.05 31.90 34.85 7,251,599 32.735 -2.36%
2020-07-09 0 33.85 33.85 33.90 31.20 36.40 14,785,088 503,991,754 34.088 33.85 33.85 33.90 31.20 36.40 14,785,088 34.088 9.19%
2020-07-08 0 31.00 30.50 31.00 25.70 31.20 13,734,010 393,762,842 28.671 31.00 30.50 31.00 25.70 31.20 13,734,010 28.671 22.05%
2020-07-07 0 25.40 24.75 25.40 23.00 29.35 21,364,270 540,785,320 25.313 25.40 24.75 25.40 23.00 29.35 21,364,270 25.313 -3.42%
2020-07-06 0 26.30 26.30 26.35 19.00 26.50 29,461,100 668,950,924 22.706 26.30 26.30 26.35 19.00 26.50 29,461,100 22.706 67.73%
2020-07-03 0 15.68 15.64 15.68 12.36 15.82 15,166,321 216,929,195 14.303 15.68 15.64 15.68 12.36 15.82 15,166,321 14.303 29.16%
2020-07-02 0 12.14 12.04 12.14 10.88 12.14 5,828,446 68,478,236 11.749 12.14 12.04 12.14 10.88 12.14 5,828,446 11.749 11.79%
2020-06-30 0 10.86 10.84 10.86 10.82 11.36 6,063,000 67,164,960 11.078 10.86 10.84 10.86 10.82 11.36 6,063,000 11.078 -1.27%
2020-06-29 0 11.00 10.92 11.00 10.82 11.38 1,716,000 18,789,200 10.949 11.00 10.92 11.00 10.82 11.38 1,716,000 10.949 1.10%
2020-06-26 0 10.88 10.86 10.90 10.82 11.08 793,000 8,698,320 10.969 10.88 10.86 10.90 10.82 11.08 793,000 10.969 -0.91%
2020-06-24 0 10.98 10.94 11.12 10.90 11.74 1,368,000 15,362,740 11.230 10.98 10.94 11.12 10.90 11.74 1,368,000 11.230 -4.19%
2020-06-23 0 11.46 11.42 11.46 11.22 11.98 1,309,000 14,896,000 11.380 11.46 11.42 11.46 11.22 11.98 1,309,000 11.380 -0.87%
2020-06-22 0 11.56 11.54 11.58 11.32 12.80 1,811,000 21,310,280 11.767 11.56 11.54 11.58 11.32 12.80 1,811,000 11.767 -6.17%
2020-06-19 0 12.32 12.26 12.32 12.18 12.52 1,710,000 21,198,080 12.397 12.32 12.26 12.32 12.18 12.52 1,710,000 12.397 -1.28%
2020-06-18 0 12.48 12.40 12.48 12.24 12.70 1,294,000 15,982,080 12.351 12.48 12.40 12.48 12.24 12.70 1,294,000 12.351 0.32%
2020-06-17 0 12.44 12.44 12.48 12.32 12.74 895,000 11,139,000 12.446 12.44 12.44 12.48 12.32 12.74 895,000 12.446 -0.48%
2020-06-16 0 12.50 12.40 12.50 12.42 12.68 1,402,000 17,538,200 12.509 12.50 12.40 12.50 12.42 12.68 1,402,000 12.509 2.97%
2020-06-15 0 12.14 12.04 12.14 11.80 12.86 3,963,000 49,589,680 12.513 12.14 12.04 12.14 11.80 12.86 3,963,000 12.513 -3.65%
2020-06-12 0 12.60 12.50 12.60 11.44 12.60 2,692,000 32,648,420 12.128 12.60 12.50 12.60 11.44 12.60 2,692,000 12.128 7.14%
2020-06-11 0 11.76 11.70 11.76 11.56 12.14 1,043,000 12,225,840 11.722 11.76 11.70 11.76 11.56 12.14 1,043,000 11.722 -2.49%
2020-06-10 0 12.06 12.06 12.08 11.80 12.96 2,367,000 28,609,190 12.087 12.06 12.06 12.08 11.80 12.96 2,367,000 12.087 -2.90%
2020-06-09 0 12.42 12.42 12.58 12.36 13.20 7,817,000 99,173,860 12.687 12.42 12.42 12.58 12.36 13.20 7,817,000 12.687 -4.61%
2020-06-08 0 13.02 13.02 13.06 12.00 13.20 6,869,750 87,616,732 12.754 13.02 13.02 13.06 12.00 13.20 6,869,750 12.754 11.28%
2020-06-05 0 11.70 11.68 11.70 10.08 11.70 4,855,200 53,065,776 10.930 11.70 11.68 11.70 10.08 11.70 4,855,200 10.930 15.84%
2020-06-04 0 10.10 10.02 10.10 10.04 10.80 1,243,000 13,026,600 10.480 10.10 10.02 10.10 10.04 10.80 1,243,000 10.480 -0.79%
2020-06-03 0 10.18 10.04 10.18 9.620 10.22 1,411,000 14,041,340 9.9513 10.18 10.04 10.18 9.620 10.22 1,411,000 9.9513 4.95%
2020-06-02 0 9.700 9.700 9.720 9.250 11.48 8,623,000 88,068,940 10.213 9.700 9.700 9.720 9.250 11.48 8,623,000 10.213 -4.72%
2020-06-01 0 10.18 10.12 10.18 9.200 10.30 3,388,000 33,185,070 9.7949 10.18 10.12 10.18 9.200 10.30 3,388,000 9.7949 10.65%
2020-05-29 0 9.200 9.090 9.200 8.170 9.200 3,760,657 33,656,794 8.9497 9.200 9.090 9.200 8.170 9.200 3,760,657 8.9497 11.79%
2020-05-28 0 8.230 8.250 8.260 8.170 8.590 1,512,000 12,524,920 8.2837 8.230 8.250 8.260 8.170 8.590 1,512,000 8.2837 0.12%
2020-05-27 0 8.220 8.180 8.220 7.940 8.230 835,000 6,768,320 8.1058 8.220 8.180 8.220 7.940 8.230 835,000 8.1058 3.53%
2020-05-26 0 7.940 7.940 7.980 7.780 8.100 1,407,000 11,245,810 7.9928 7.940 7.940 7.980 7.780 8.100 1,407,000 7.9928 2.06%
2020-05-25 0 7.780 7.780 7.790 7.680 7.800 264,000 2,048,470 7.7594 7.780 7.780 7.790 7.680 7.800 264,000 7.7594 -0.26%
2020-05-22 0 7.800 7.600 7.800 7.480 7.830 577,000 4,396,723 7.6200 7.800 7.600 7.800 7.480 7.830 577,000 7.6200 1.83%
2020-05-21 0 7.660 7.640 7.660 7.610 8.040 854,000 6,646,980 7.7833 7.660 7.640 7.660 7.610 8.040 854,000 7.7833 -3.65%
2020-05-20 0 7.950 7.840 7.950 7.800 8.020 958,000 7,561,450 7.8930 7.950 7.840 7.950 7.800 8.020 958,000 7.8930 0.25%
2020-05-19 0 7.930 7.930 7.980 7.830 8.230 688,000 5,566,420 8.0907 7.930 7.930 7.980 7.830 8.230 688,000 8.0907 -0.88%
2020-05-18 0 8.000 8.000 8.010 7.770 8.000 335,000 2,645,120 7.8959 8.000 8.000 8.010 7.770 8.000 335,000 7.8959 -0.12%
2020-05-15 0 8.010 8.010 8.140 7.900 8.340 217,000 1,765,210 8.1346 8.010 8.010 8.140 7.900 8.340 217,000 8.1346 -3.96%
2020-05-14 0 8.340 8.100 8.340 8.130 8.450 383,000 3,197,235 8.3479 8.340 8.100 8.340 8.130 8.450 383,000 8.3479 -0.83%
2020-05-13 0 8.410 8.380 8.410 8.090 8.410 426,000 3,535,540 8.2994 8.410 8.380 8.410 8.090 8.410 426,000 8.2994 2.81%
2020-05-12 0 8.180 8.050 8.200 7.920 8.180 364,000 2,947,980 8.0988 8.180 8.050 8.200 7.920 8.180 364,000 8.0988 1.74%
2020-05-11 0 8.040 8.040 8.060 7.980 8.240 290,000 2,331,150 8.0384 8.040 8.040 8.060 7.980 8.240 290,000 8.0384 2.42%
2020-05-08 0 7.850 7.840 7.970 7.730 7.980 271,000 2,135,360 7.8796 7.850 7.840 7.970 7.730 7.980 271,000 7.8796 0.38%
2020-05-07 0 7.820 7.800 7.940 7.690 7.980 59,000 464,100 7.8661 7.820 7.800 7.940 7.690 7.980 59,000 7.8661 -0.51%
2020-05-06 0 7.860 7.860 8.010 7.840 8.250 282,000 2,280,820 8.0880 7.860 7.860 8.010 7.840 8.250 282,000 8.0880 -3.32%
2020-05-05 0 8.130 8.090 8.130 7.600 8.140 893,057 7,131,055 7.9850 8.130 8.090 8.130 7.600 8.140 893,057 7.9850 8.69%
2020-05-04 0 7.480 7.360 7.480 7.420 7.950 381,000 2,923,185 7.6724 7.480 7.360 7.480 7.420 7.950 381,000 7.6724 -6.03%
2020-04-29 0 7.960 7.950 7.960 7.950 8.050 307,000 2,446,930 7.9705 7.960 7.950 7.960 7.950 8.050 307,000 7.9705 0.13%
2020-04-28 0 7.950 7.900 8.000 7.950 8.150 135,000 1,084,300 8.0319 7.950 7.900 8.000 7.950 8.150 135,000 8.0319 -0.87%
2020-04-27 0 8.020 8.000 8.020 7.780 8.030 572,000 4,560,790 7.9734 8.020 8.000 8.020 7.780 8.030 572,000 7.9734 3.08%
2020-04-24 0 7.780 7.690 7.790 7.650 7.790 144,000 1,112,700 7.7271 7.780 7.690 7.790 7.650 7.790 144,000 7.7271 -0.26%
2020-04-23 0 7.800 7.800 7.900 7.790 8.010 274,000 2,170,230 7.9205 7.800 7.800 7.900 7.790 8.010 274,000 7.9205 -1.39%
2020-04-22 0 7.910 7.910 7.960 7.500 7.960 291,000 2,248,220 7.7258 7.910 7.910 7.960 7.500 7.960 291,000 7.7258 3.40%
2020-04-21 0 7.650 7.640 7.750 7.430 7.920 380,000 2,898,460 7.6275 7.650 7.640 7.750 7.430 7.920 380,000 7.6275 -4.73%
2020-04-20 0 8.030 8.030 8.080 8.030 8.280 282,000 2,284,370 8.1006 8.030 8.030 8.080 8.030 8.280 282,000 8.1006 -3.02%
2020-04-17 0 8.280 8.280 8.430 8.250 8.660 601,000 5,069,570 8.4352 8.280 8.280 8.430 8.250 8.660 601,000 8.4352 -3.38%
2020-04-16 0 8.570 8.570 8.660 8.330 8.710 1,435,100 12,370,621 8.6200 8.570 8.570 8.660 8.330 8.710 1,435,100 8.6200 0.59%
2020-04-15 0 8.520 8.520 8.540 7.870 8.590 3,969,000 33,317,280 8.3944 8.520 8.520 8.540 7.870 8.590 3,969,000 8.3944 7.30%
2020-04-14 0 7.940 7.890 8.000 7.420 8.000 1,602,580 12,678,583 7.9114 7.940 7.890 8.000 7.420 8.000 1,602,580 7.9114 -0.13%
2020-04-09 0 7.950 7.950 8.010 7.500 8.030 1,430,000 11,178,970 7.8175 7.950 7.950 8.010 7.500 8.030 1,430,000 7.8175 6.00%
2020-04-08 0 7.500 7.350 7.500 7.420 7.550 303,000 2,272,710 7.5007 7.500 7.350 7.500 7.420 7.550 303,000 7.5007 -0.53%
2020-04-07 0 7.540 7.480 7.540 7.160 7.540 694,800 5,121,939 7.3718 7.540 7.480 7.540 7.160 7.540 694,800 7.3718 2.45%
2020-04-06 0 7.360 7.340 7.370 7.000 7.360 656,000 4,724,880 7.2026 7.360 7.340 7.370 7.000 7.360 656,000 7.2026 3.66%
2020-04-03 0 7.100 7.050 7.100 6.950 7.260 698,000 4,924,440 7.0551 7.100 7.050 7.100 6.950 7.260 698,000 7.0551 0.14%
2020-04-02 0 7.090 7.030 7.090 6.700 7.100 1,071,000 7,362,550 6.8745 7.090 7.030 7.090 6.700 7.100 1,071,000 6.8745 5.19%
2020-04-01 0 6.740 6.670 6.740 6.590 6.850 748,000 5,024,180 6.7168 6.740 6.670 6.740 6.590 6.850 748,000 6.7168 2.43%
2020-03-31 0 6.580 6.580 6.680 6.190 6.670 2,121,000 13,843,160 6.5267 6.580 6.580 6.680 6.190 6.670 2,121,000 6.5267 0.46%
2020-03-30 0 6.550 6.460 6.550 6.420 6.650 133,000 866,160 6.5125 6.550 6.460 6.550 6.420 6.650 133,000 6.5125 -2.09%
2020-03-27 0 6.690 6.650 6.700 6.650 6.830 239,000 1,607,720 6.7269 6.690 6.650 6.700 6.650 6.830 239,000 6.7269 0.45%
2020-03-26 0 6.660 6.600 6.700 6.610 6.790 465,000 3,117,640 6.7046 6.660 6.600 6.700 6.610 6.790 465,000 6.7046 -0.15%
2020-03-25 0 6.670 6.660 6.740 6.350 6.750 440,000 2,902,240 6.5960 6.670 6.660 6.740 6.350 6.750 440,000 6.5960 1.99%
2020-03-24 0 6.540 6.400 6.540 6.390 6.550 360,000 2,340,210 6.5006 6.540 6.400 6.540 6.390 6.550 360,000 6.5006 7.39%
2020-03-23 0 6.090 6.090 6.150 6.090 6.470 157,000 985,880 6.2795 6.090 6.090 6.150 6.090 6.470 157,000 6.2795 -6.74%
2020-03-20 0 6.530 6.450 6.530 5.900 6.670 484,000 3,131,070 6.4692 6.530 6.450 6.530 5.900 6.670 484,000 6.4692 3.65%
2020-03-19 0 6.300 6.300 6.500 5.900 6.510 1,742,000 10,691,470 6.1375 6.300 6.300 6.500 5.900 6.510 1,742,000 6.1375 -4.83%
2020-03-18 0 6.620 6.430 6.670 6.470 7.070 1,489,000 9,989,980 6.7092 6.620 6.430 6.670 6.470 7.070 1,489,000 6.7092 -4.34%
2020-03-17 0 6.920 6.920 6.930 6.480 6.920 2,282,000 15,408,320 6.7521 6.920 6.920 6.930 6.480 6.920 2,282,000 6.7521 0.00%
2020-03-16 0 6.920 6.830 6.990 6.560 7.160 1,049,000 7,271,590 6.9319 6.920 6.830 6.990 6.560 7.160 1,049,000 6.9319 -5.98%
2020-03-13 0 7.360 7.360 7.400 6.510 7.410 1,595,000 11,153,810 6.9930 7.360 7.360 7.400 6.510 7.410 1,595,000 6.9930 1.52%
2020-03-12 0 7.250 7.230 7.320 7.140 7.970 893,000 6,520,460 7.3017 7.250 7.230 7.320 7.140 7.970 893,000 7.3017 -4.61%
2020-03-11 0 7.600 7.580 7.600 6.700 8.080 2,983,000 22,568,120 7.5656 7.600 7.580 7.600 6.700 8.080 2,983,000 7.5656 15.15%
2020-03-10 0 6.600 6.590 6.700 6.430 6.710 1,270,000 8,394,360 6.6097 6.600 6.590 6.700 6.430 6.710 1,270,000 6.6097 0.30%
2020-03-09 0 6.580 6.540 6.580 6.490 6.720 910,000 6,009,280 6.6036 6.580 6.540 6.580 6.490 6.720 910,000 6.6036 -3.66%
2020-03-06 0 6.830 6.800 6.850 6.750 6.870 397,000 2,704,250 6.8117 6.830 6.800 6.850 6.750 6.870 397,000 6.8117 -1.01%
2020-03-05 0 6.900 6.870 6.940 6.790 6.950 206,000 1,413,200 6.8602 6.900 6.870 6.940 6.790 6.950 206,000 6.8602 1.62%
2020-03-04 0 6.790 6.740 6.790 6.600 6.830 300,000 2,014,430 6.7148 6.790 6.740 6.790 6.600 6.830 300,000 6.7148 3.03%
2020-03-03 0 6.590 6.540 6.590 6.470 6.630 255,000 1,679,470 6.5862 6.590 6.540 6.590 6.470 6.630 255,000 6.5862 0.15%
2020-03-02 0 6.580 6.550 6.580 6.580 6.710 321,000 2,132,580 6.6436 6.580 6.550 6.580 6.580 6.710 321,000 6.6436 1.08%
2020-02-28 0 6.510 6.460 6.550 6.460 6.690 511,000 3,343,820 6.5437 6.510 6.460 6.550 6.460 6.690 511,000 6.5437 -3.41%
2020-02-27 0 6.740 6.690 6.760 6.620 6.800 407,000 2,733,690 6.7167 6.740 6.690 6.760 6.620 6.800 407,000 6.7167 0.90%
2020-02-26 0 6.680 6.660 6.760 6.680 6.960 235,000 1,601,560 6.8151 6.680 6.660 6.760 6.680 6.960 235,000 6.8151 -2.77%
2020-02-25 0 6.870 6.870 7.020 6.480 7.030 1,081,150 7,289,028 6.7419 6.870 6.870 7.020 6.480 7.030 1,081,150 6.7419 1.03%
2020-02-24 0 6.800 6.790 6.880 6.600 7.060 744,000 5,120,360 6.8822 6.800 6.790 6.880 6.600 7.060 744,000 6.8822 -3.13%
2020-02-21 0 7.020 6.990 7.020 6.660 7.060 2,305,000 15,921,530 6.9074 7.020 6.990 7.020 6.660 7.060 2,305,000 6.9074 4.00%
2020-02-20 0 6.750 6.750 6.760 5.960 6.900 3,096,000 20,024,160 6.4678 6.750 6.750 6.760 5.960 6.900 3,096,000 6.4678 15.38%
2020-02-19 0 5.850 5.850 5.890 5.840 5.930 92,000 540,320 5.8730 5.850 5.850 5.890 5.840 5.930 92,000 5.8730 0.00%
2020-02-18 0 5.850 5.850 5.900 5.850 5.890 187,000 1,094,170 5.8512 5.850 5.850 5.900 5.850 5.890 187,000 5.8512 0.34%
2020-02-17 0 5.830 5.800 5.860 5.810 5.880 196,000 1,145,000 5.8418 5.830 5.800 5.860 5.810 5.880 196,000 5.8418 2.28%
2020-02-14 0 5.700 5.670 5.750 - - 0 0 - 5.700 5.670 5.750 - - 0 - 0.00%
2020-02-13 0 5.700 5.700 5.770 5.660 5.820 206,804 1,183,650 5.7235 5.700 5.700 5.770 5.660 5.820 206,804 5.7235 -1.72%
2020-02-12 0 5.800 5.790 5.920 5.800 5.920 75,000 438,510 5.8468 5.800 5.790 5.920 5.800 5.920 75,000 5.8468 0.00%
2020-02-11 0 5.800 5.790 5.880 5.760 5.930 128,000 748,360 5.8466 5.800 5.790 5.880 5.760 5.930 128,000 5.8466 -2.19%
2020-02-10 0 5.930 5.880 5.930 5.780 5.970 95,000 558,920 5.8834 5.930 5.880 5.930 5.780 5.970 95,000 5.8834 3.13%
2020-02-07 0 5.750 5.750 5.800 5.730 5.960 139,000 805,525 5.7951 5.750 5.750 5.800 5.730 5.960 139,000 5.7951 -2.54%
2020-02-06 0 5.900 5.900 5.920 5.800 5.920 77,000 452,530 5.8770 5.900 5.900 5.920 5.800 5.920 77,000 5.8770 1.72%
2020-02-05 0 5.800 5.800 5.840 5.750 5.950 172,000 1,007,680 5.8586 5.800 5.800 5.840 5.750 5.950 172,000 5.8586 2.11%
2020-02-04 0 5.680 5.640 5.800 5.580 5.810 326,000 1,860,720 5.7077 5.680 5.640 5.800 5.580 5.810 326,000 5.7077 2.90%
2020-02-03 0 5.520 5.490 5.550 5.400 5.650 300,000 1,665,200 5.5507 5.520 5.490 5.550 5.400 5.650 300,000 5.5507 -1.08%
2020-01-31 0 5.580 5.600 5.650 5.550 5.750 258,800 1,463,468 5.6548 5.580 5.600 5.650 5.550 5.750 258,800 5.6548 -2.45%
2020-01-30 0 5.720 5.720 5.750 5.690 5.940 650,000 3,784,880 5.8229 5.720 5.720 5.750 5.690 5.940 650,000 5.8229 -3.05%
2020-01-29 0 5.900 5.820 5.900 5.690 5.970 2,440,000 14,330,190 5.8730 5.900 5.820 5.900 5.690 5.970 2,440,000 5.8730 0.34%
2020-01-24 0 5.880 5.890 5.940 5.800 5.990 247,000 1,451,730 5.8774 5.880 5.890 5.940 5.800 5.990 247,000 5.8774 -1.01%
2020-01-23 0 5.940 5.830 5.960 5.820 6.260 886,196 5,291,938 5.9715 5.940 5.830 5.960 5.820 6.260 886,196 5.9715 -6.16%
2020-01-22 0 6.330 6.330 6.360 6.200 6.450 574,000 3,640,850 6.3429 6.330 6.330 6.360 6.200 6.450 574,000 6.3429 -2.01%
2020-01-21 0 6.460 6.410 6.500 6.430 6.530 915,000 5,917,850 6.4676 6.460 6.410 6.500 6.430 6.530 915,000 6.4676 -0.92%
2020-01-20 0 6.520 6.510 6.530 6.400 6.580 435,000 2,813,810 6.4685 6.520 6.510 6.530 6.400 6.580 435,000 6.4685 -0.15%
2020-01-17 0 6.530 6.520 6.570 6.520 6.600 192,000 1,258,870 6.5566 6.530 6.520 6.570 6.520 6.600 192,000 6.5566 0.62%
2020-01-16 0 6.490 6.450 6.500 6.380 6.600 556,000 3,625,140 6.5200 6.490 6.450 6.500 6.380 6.600 556,000 6.5200 2.04%
2020-01-15 0 6.360 6.360 6.450 6.340 6.470 559,000 3,572,330 6.3906 6.360 6.360 6.450 6.340 6.470 559,000 6.3906 -1.09%
2020-01-14 0 6.430 6.380 6.430 6.300 6.440 777,000 4,950,080 6.3708 6.430 6.380 6.430 6.300 6.440 777,000 6.3708 1.90%
2020-01-13 0 6.310 6.300 6.340 6.120 6.310 1,135,000 7,106,280 6.2610 6.310 6.300 6.340 6.120 6.310 1,135,000 6.2610 0.96%
2020-01-10 0 6.250 6.150 6.260 5.960 6.290 504,000 3,130,980 6.2123 6.250 6.150 6.260 5.960 6.290 504,000 6.2123 2.80%
2020-01-09 0 6.080 5.980 6.080 5.900 6.450 494,000 2,984,070 6.0406 6.080 5.980 6.080 5.900 6.450 494,000 6.0406 1.50%
2020-01-08 0 5.990 5.990 6.010 5.760 6.050 1,601,000 9,463,110 5.9107 5.990 5.990 6.010 5.760 6.050 1,601,000 5.9107 3.99%
2020-01-07 0 5.760 5.730 5.770 5.650 5.800 149,000 860,910 5.7779 5.760 5.730 5.770 5.650 5.800 149,000 5.7779 1.41%
2020-01-06 0 5.680 5.630 5.680 5.570 5.680 245,000 1,374,600 5.6106 5.680 5.630 5.680 5.570 5.680 245,000 5.6106 1.43%
2020-01-03 0 5.600 5.600 5.660 5.450 5.660 385,000 2,129,880 5.5322 5.600 5.600 5.660 5.450 5.660 385,000 5.5322 2.75%
2020-01-02 0 5.450 5.450 5.530 5.440 5.540 222,000 1,219,790 5.4945 5.450 5.450 5.530 5.440 5.540 222,000 5.4945 -1.45%
2019-12-31 0 5.530 5.520 5.540 5.530 5.550 7,000 38,790 5.5414 5.530 5.520 5.540 5.530 5.550 7,000 5.5414 0.00%
2019-12-30 0 5.530 5.510 5.530 5.300 5.550 1,291,000 7,005,690 5.4266 5.530 5.510 5.530 5.300 5.550 1,291,000 5.4266 4.93%
2019-12-27 0 5.270 5.260 5.300 5.060 5.340 610,000 3,207,930 5.2589 5.270 5.260 5.300 5.060 5.340 610,000 5.2589 4.15%
2019-12-24 0 5.060 5.060 5.090 5.060 5.150 815,000 4,169,370 5.1158 5.060 5.060 5.090 5.060 5.150 815,000 5.1158 -0.39%
2019-12-23 0 5.080 5.050 5.080 5.020 5.100 946,000 4,786,250 5.0595 5.080 5.050 5.080 5.020 5.100 946,000 5.0595 1.20%
2019-12-20 0 5.020 5.000 5.030 5.000 5.050 545,000 2,740,540 5.0285 5.020 5.000 5.030 5.000 5.050 545,000 5.0285 -0.20%
2019-12-19 0 5.030 4.930 5.030 4.940 5.050 547,000 2,750,540 5.0284 5.030 4.930 5.030 4.940 5.050 547,000 5.0284 0.60%
2019-12-18 0 5.000 4.990 5.000 4.920 5.130 1,449,000 7,248,280 5.0023 5.000 4.990 5.000 4.920 5.130 1,449,000 5.0023 2.25%
2019-12-17 0 4.890 4.890 4.930 4.800 4.990 397,000 1,926,780 4.8534 4.890 4.890 4.930 4.800 4.990 397,000 4.8534 -1.21%
2019-12-16 0 4.950 4.930 5.000 4.870 5.020 178,000 885,530 4.9749 4.950 4.930 5.000 4.870 5.020 178,000 4.9749 -0.20%
2019-12-13 0 4.960 4.930 5.010 4.930 5.090 128,000 637,280 4.9788 4.960 4.930 5.010 4.930 5.090 128,000 4.9788 0.61%
2019-12-12 0 4.930 4.930 5.010 4.930 5.090 33,000 164,640 4.9891 4.930 4.930 5.010 4.930 5.090 33,000 4.9891 -1.40%
2019-12-11 0 5.000 4.910 5.000 5.000 5.000 6,000 30,000 5.0000 5.000 4.910 5.000 5.000 5.000 6,000 5.0000 1.63%
2019-12-10 0 4.920 4.900 4.930 4.850 4.940 94,000 461,710 4.9118 4.920 4.900 4.930 4.850 4.940 94,000 4.9118 0.41%
2019-12-09 0 4.900 4.900 4.930 4.850 5.010 236,000 1,174,910 4.9784 4.900 4.900 4.930 4.850 5.010 236,000 4.9784 -1.61%
2019-12-06 0 4.980 4.980 5.000 4.860 5.060 172,000 852,930 4.9589 4.980 4.980 5.000 4.860 5.060 172,000 4.9589 1.63%
2019-12-05 0 4.900 4.890 4.940 4.890 4.950 43,000 211,840 4.9265 4.900 4.890 4.940 4.890 4.950 43,000 4.9265 1.45%
2019-12-04 0 4.830 4.830 4.880 4.810 4.900 321,000 1,561,590 4.8648 4.830 4.830 4.880 4.810 4.900 321,000 4.8648 -0.21%
2019-12-03 0 4.840 4.840 4.940 4.820 4.930 160,500 780,130 4.8606 4.840 4.840 4.940 4.820 4.930 160,500 4.8606 -1.83%
2019-12-02 0 4.930 4.900 4.990 4.900 5.020 161,000 796,940 4.9499 4.930 4.900 4.990 4.900 5.020 161,000 4.9499 -0.80%
2019-11-29 0 4.970 4.950 5.000 4.930 5.060 179,002 892,929 4.9884 4.970 4.950 5.000 4.930 5.060 179,002 4.9884 -0.80%
2019-11-28 0 5.010 5.000 5.220 5.000 5.250 113,000 580,270 5.1351 5.010 5.000 5.220 5.000 5.250 113,000 5.1351 -2.72%
2019-11-27 0 5.150 5.120 5.250 5.150 5.260 85,000 445,540 5.2416 5.150 5.120 5.250 5.150 5.260 85,000 5.2416 -2.09%
2019-11-26 0 5.260 5.260 5.290 5.200 5.300 283,000 1,494,110 5.2795 5.260 5.260 5.290 5.200 5.300 283,000 5.2795 1.54%
2019-11-25 0 5.180 5.170 5.310 5.080 5.200 105,000 541,330 5.1555 5.180 5.170 5.310 5.080 5.200 105,000 5.1555 -0.38%
2019-11-22 0 5.200 5.100 5.200 - - 0 0 - 5.200 5.100 5.200 - - 0 - 0.00%
2019-11-21 0 5.200 5.080 5.230 5.180 5.200 5,000 25,980 5.1960 5.200 5.080 5.230 5.180 5.200 5,000 5.1960 -0.76%
2019-11-20 0 5.240 5.200 5.250 5.200 5.300 475,000 2,473,440 5.2072 5.240 5.200 5.250 5.200 5.300 475,000 5.2072 0.96%
2019-11-19 0 5.190 5.190 5.230 5.170 5.230 352,000 1,830,810 5.2012 5.190 5.190 5.230 5.170 5.230 352,000 5.2012 2.37%
2019-11-18 0 5.070 5.040 5.220 5.030 5.200 190,000 978,680 5.1509 5.070 5.040 5.220 5.030 5.200 190,000 5.1509 -0.20%
2019-11-15 0 5.080 5.070 5.170 4.990 5.120 98,000 493,960 5.0404 5.080 5.070 5.170 4.990 5.120 98,000 5.0404 1.80%
2019-11-14 0 4.990 4.990 5.070 4.990 5.130 65,000 326,070 5.0165 4.990 4.990 5.070 4.990 5.130 65,000 5.0165 0.40%
2019-11-13 0 4.970 4.910 5.080 4.980 5.100 144,000 721,190 5.0083 4.970 4.910 5.080 4.980 5.100 144,000 5.0083 -1.78%
2019-11-12 0 5.060 5.060 5.170 5.050 5.060 41,000 207,430 5.0593 5.060 5.060 5.170 5.050 5.060 41,000 5.0593 0.20%
2019-11-11 0 5.050 5.050 5.100 5.040 5.160 88,000 446,880 5.0782 5.050 5.050 5.100 5.040 5.160 88,000 5.0782 -1.94%
2019-11-08 0 5.150 5.130 5.190 5.130 5.280 104,000 538,920 5.1819 5.150 5.130 5.190 5.130 5.280 104,000 5.1819 -0.58%
2019-11-07 0 5.180 5.160 5.260 5.150 5.200 51,000 263,280 5.1624 5.180 5.160 5.260 5.150 5.200 51,000 5.1624 0.19%
2019-11-06 0 5.170 5.160 5.210 5.160 5.210 27,000 140,020 5.1859 5.170 5.160 5.210 5.160 5.210 27,000 5.1859 -1.15%
2019-11-05 0 5.230 5.220 5.270 5.230 5.400 62,000 329,510 5.3147 5.230 5.220 5.270 5.230 5.400 62,000 5.3147 -3.15%
2019-11-04 0 5.400 5.230 5.400 5.220 5.400 220,000 1,153,890 5.2450 5.400 5.230 5.400 5.220 5.400 220,000 5.2450 3.05%
2019-11-01 0 5.240 5.200 5.250 5.130 5.340 155,000 808,010 5.2130 5.240 5.200 5.250 5.130 5.340 155,000 5.2130 1.35%
2019-10-31 0 5.170 5.150 5.270 5.160 5.210 83,000 430,100 5.1819 5.170 5.150 5.270 5.160 5.210 83,000 5.1819 -0.39%
2019-10-30 0 5.190 5.170 5.290 5.190 5.280 75,000 393,390 5.2452 5.190 5.170 5.290 5.190 5.280 75,000 5.2452 -0.19%
2019-10-29 0 5.200 5.180 5.240 - - 0 0 - 5.200 5.180 5.240 - - 0 - 0.00%
2019-10-28 0 5.200 5.200 5.300 5.140 5.200 25,000 129,580 5.1832 5.200 5.200 5.300 5.140 5.200 25,000 5.1832 0.97%
2019-10-25 0 5.150 5.140 5.310 5.150 5.150 49,000 251,790 5.1386 5.150 5.140 5.310 5.150 5.150 49,000 5.1386 0.39%
2019-10-24 0 5.130 5.120 5.210 5.120 5.280 95,000 495,110 5.2117 5.130 5.120 5.210 5.120 5.280 95,000 5.2117 -1.54%
2019-10-23 0 5.210 5.200 5.300 5.210 5.290 19,000 99,710 5.2479 5.210 5.200 5.300 5.210 5.290 19,000 5.2479 -1.14%
2019-10-22 0 5.270 5.270 5.290 5.270 5.330 75,000 396,200 5.2827 5.270 5.270 5.290 5.270 5.330 75,000 5.2827 0.57%
2019-10-21 0 5.240 5.230 5.240 5.220 5.280 128,000 672,130 5.2510 5.240 5.230 5.240 5.220 5.280 128,000 5.2510 -0.95%
2019-10-18 0 5.290 5.210 5.300 5.200 5.300 40,000 209,420 5.2355 5.290 5.210 5.300 5.200 5.300 40,000 5.2355 -1.49%
2019-10-17 0 5.370 5.250 5.370 5.250 5.400 188,000 1,012,730 5.3869 5.370 5.250 5.370 5.250 5.400 188,000 5.3869 2.29%
2019-10-16 0 5.250 5.210 5.260 5.250 5.360 110,000 578,030 5.2548 5.250 5.210 5.260 5.250 5.360 110,000 5.2548 0.00%
2019-10-15 0 5.250 5.190 5.340 5.180 5.300 118,000 617,910 5.2365 5.250 5.190 5.340 5.180 5.300 118,000 5.2365 0.19%
2019-10-14 0 5.240 5.230 5.290 5.200 5.390 209,000 1,105,770 5.2908 5.240 5.230 5.290 5.200 5.390 209,000 5.2908 2.75%
2019-10-11 0 5.100 5.100 5.250 5.100 5.270 296,000 1,543,550 5.2147 5.100 5.100 5.250 5.100 5.270 296,000 5.2147 -1.16%
2019-10-10 0 5.160 5.150 5.240 4.900 5.200 160,000 823,000 5.1438 5.160 5.150 5.240 4.900 5.200 160,000 5.1438 4.24%
2019-10-09 0 4.950 4.950 5.090 4.950 5.150 83,000 417,250 5.0271 4.950 4.950 5.090 4.950 5.150 83,000 5.0271 -3.70%
2019-10-08 0 5.140 5.000 5.140 4.810 5.140 314,000 1,558,780 4.9643 5.140 5.000 5.140 4.810 5.140 314,000 4.9643 4.05%
2019-10-04 0 4.940 4.930 5.030 4.910 5.160 13,000 64,460 4.9585 4.940 4.930 5.030 4.910 5.160 13,000 4.9585 -1.59%
2019-10-03 0 5.020 4.980 5.110 4.880 5.120 82,000 404,270 4.9301 5.020 4.980 5.110 4.880 5.120 82,000 4.9301 2.87%
2019-10-02 0 4.880 4.860 4.880 4.860 5.120 237,000 1,156,520 4.8798 4.880 4.860 4.880 4.860 5.120 237,000 4.8798 0.00%
2019-09-30 0 4.880 4.880 5.000 4.870 5.100 193,000 969,440 5.0230 4.880 4.880 5.000 4.870 5.100 193,000 5.0230 -4.69%
2019-09-27 0 5.120 5.100 5.140 5.120 5.200 31,000 159,680 5.1510 5.120 5.100 5.140 5.120 5.200 31,000 5.1510 -1.16%
2019-09-26 0 5.180 5.100 5.200 5.140 5.300 137,000 717,500 5.2372 5.180 5.100 5.200 5.140 5.300 137,000 5.2372 2.37%
2019-09-25 0 5.060 5.060 5.100 5.050 5.190 77,000 391,930 5.0900 5.060 5.060 5.100 5.050 5.190 77,000 5.0900 -2.13%
2019-09-24 0 5.170 5.170 5.210 5.140 5.210 41,700 216,507 5.1920 5.170 5.170 5.210 5.140 5.210 41,700 5.1920 1.17%
2019-09-23 0 5.110 5.110 5.160 5.060 5.400 288,000 1,499,040 5.2050 5.110 5.110 5.160 5.060 5.400 288,000 5.2050 -6.24%
2019-09-20 0 5.450 5.390 5.450 5.220 5.600 487,000 2,636,600 5.4140 5.450 5.390 5.450 5.220 5.600 487,000 5.4140 3.22%
2019-09-19 0 5.280 5.230 5.330 5.200 5.330 89,000 465,480 5.2301 5.280 5.230 5.330 5.200 5.330 89,000 5.2301 -0.56%
2019-09-18 0 5.310 5.260 5.380 5.250 5.400 149,238 798,457 5.3502 5.310 5.260 5.380 5.250 5.400 149,238 5.3502 1.34%
2019-09-17 0 5.240 5.190 5.240 5.150 5.400 152,000 794,190 5.2249 5.240 5.190 5.240 5.150 5.400 152,000 5.2249 1.55%
2019-09-16 0 5.160 5.150 5.290 5.150 5.270 211,000 1,096,950 5.1988 5.160 5.150 5.290 5.150 5.270 211,000 5.1988 -0.58%
2019-09-13 0 5.190 4.960 5.190 5.000 5.200 165,000 852,540 5.1669 5.190 4.960 5.190 5.000 5.200 165,000 5.1669 2.57%
2019-09-12 0 5.060 4.970 5.100 5.050 5.060 19,000 96,050 5.0553 5.060 4.970 5.100 5.050 5.060 19,000 5.0553 -0.20%
2019-09-11 0 5.070 5.010 5.080 4.800 5.080 320,341 1,570,000 4.9010 5.070 5.010 5.080 4.800 5.080 320,341 4.9010 1.40%
2019-09-10 0 5.000 5.000 5.040 4.900 5.050 101,000 504,420 4.9943 5.000 5.000 5.040 4.900 5.050 101,000 4.9943 -0.99%
2019-09-09 0 5.050 4.950 5.050 4.920 5.050 28,000 140,230 5.0082 5.050 4.950 5.050 4.920 5.050 28,000 5.0082 -0.20%
2019-09-06 0 5.060 5.010 5.070 4.800 5.200 450,000 2,253,500 5.0078 5.060 5.010 5.070 4.800 5.200 450,000 5.0078 3.69%
2019-09-05 0 4.880 4.830 4.880 4.700 4.880 140,000 665,080 4.7506 4.880 4.830 4.880 4.700 4.880 140,000 4.7506 1.88%
2019-09-04 0 4.790 4.620 4.790 4.790 4.790 4,000 19,160 4.7900 4.790 4.620 4.790 4.790 4.790 4,000 4.7900 0.00%
2019-09-03 0 4.790 4.530 4.790 4.510 4.790 185,000 838,190 4.5308 4.790 4.530 4.790 4.510 4.790 185,000 4.5308 4.36%
2019-09-02 0 4.590 4.540 4.600 4.500 4.600 262,000 1,193,860 4.5567 4.590 4.540 4.600 4.500 4.600 262,000 4.5567 -0.43%
2019-08-30 0 4.610 4.550 4.610 4.560 4.670 593,000 2,731,920 4.6069 4.610 4.550 4.610 4.560 4.670 593,000 4.6069 0.22%
2019-08-29 0 4.600 4.560 4.600 4.550 4.700 200,029 921,344 4.6061 4.600 4.560 4.600 4.550 4.700 200,029 4.6061 -1.50%
2019-08-28 0 4.670 4.640 4.680 4.640 4.750 62,000 290,610 4.6873 4.670 4.640 4.680 4.640 4.750 62,000 4.6873 -0.21%
2019-08-27 0 4.680 4.670 4.730 4.670 4.750 81,000 380,820 4.7015 4.680 4.670 4.730 4.670 4.750 81,000 4.7015 1.08%
2019-08-26 0 4.630 4.630 4.700 4.560 4.750 38,000 177,590 4.6734 4.630 4.630 4.700 4.560 4.750 38,000 4.6734 -3.14%
2019-08-23 0 4.780 4.730 4.780 4.750 4.790 57,000 271,340 4.7604 4.780 4.730 4.780 4.750 4.790 57,000 4.7604 0.00%
2019-08-22 0 4.780 4.770 4.800 4.780 4.850 181,000 869,890 4.8060 4.780 4.770 4.800 4.780 4.850 181,000 4.8060 -1.44%
2019-08-21 0 4.850 4.810 4.850 4.800 4.850 65,000 313,390 4.8214 4.850 4.810 4.850 4.800 4.850 65,000 4.8214 1.04%
2019-08-20 0 4.800 4.760 4.800 4.730 4.860 157,000 752,310 4.7918 4.800 4.760 4.800 4.730 4.860 157,000 4.7918 -1.44%
2019-08-19 0 4.870 4.860 4.870 4.790 4.940 674,000 3,271,000 4.8531 4.870 4.860 4.870 4.790 4.940 674,000 4.8531 1.67%
2019-08-16 0 4.790 4.780 4.800 4.700 4.880 308,000 1,480,770 4.8077 4.790 4.780 4.800 4.700 4.880 308,000 4.8077 2.79%
2019-08-15 0 4.660 4.650 4.680 4.650 4.710 130,000 610,040 4.6926 4.660 4.650 4.680 4.650 4.710 130,000 4.6926 -0.43%
2019-08-14 0 4.680 4.650 4.680 4.550 4.760 402,000 1,874,160 4.6621 4.680 4.650 4.680 4.550 4.760 402,000 4.6621 -0.64%
2019-08-13 0 4.710 4.700 4.720 4.630 4.810 398,000 1,874,440 4.7096 4.710 4.700 4.720 4.630 4.810 398,000 4.7096 -2.08%
2019-08-12 0 4.810 4.810 4.840 4.730 4.820 62,000 297,100 4.7919 4.810 4.810 4.840 4.730 4.820 62,000 4.7919 2.34%
2019-08-09 0 4.700 4.680 4.860 4.700 4.900 157,000 762,330 4.8556 4.700 4.680 4.860 4.700 4.900 157,000 4.8556 -3.49%
2019-08-08 0 4.870 4.870 4.900 4.830 4.950 178,000 870,840 4.8924 4.870 4.870 4.900 4.830 4.950 178,000 4.8924 1.04%
2019-08-07 0 4.820 4.830 4.860 4.820 4.940 367,000 1,789,150 4.8751 4.820 4.830 4.860 4.820 4.940 367,000 4.8751 -1.63%
2019-08-06 0 4.900 4.890 4.900 4.820 4.930 342,000 1,664,110 4.8658 4.900 4.890 4.900 4.820 4.930 342,000 4.8658 -2.78%
2019-08-05 0 5.040 5.040 5.090 5.040 5.130 87,000 441,060 5.0697 5.040 5.040 5.090 5.040 5.130 87,000 5.0697 -1.75%
2019-08-02 0 5.130 5.120 5.160 5.040 5.290 333,000 1,724,840 5.1797 5.130 5.120 5.160 5.040 5.290 333,000 5.1797 -3.93%
2019-08-01 0 5.340 5.340 5.360 5.340 5.430 162,000 869,460 5.3670 5.340 5.340 5.360 5.340 5.430 162,000 5.3670 -1.11%
2019-07-31 0 5.400 5.390 5.420 5.390 5.450 34,000 183,780 5.4053 5.400 5.390 5.420 5.390 5.450 34,000 5.4053 -0.18%
2019-07-30 0 5.410 5.410 5.430 5.400 5.450 247,000 1,340,140 5.4257 5.410 5.410 5.430 5.400 5.450 247,000 5.4257 0.19%
2019-07-29 0 5.400 5.410 5.450 5.400 5.580 32,000 174,460 5.4519 5.400 5.410 5.450 5.400 5.580 32,000 5.4519 -0.74%
2019-07-26 0 5.440 5.440 5.460 5.400 5.530 133,000 725,190 5.4526 5.440 5.440 5.460 5.400 5.530 133,000 5.4526 -0.91%
2019-07-25 0 5.490 5.480 5.490 5.450 5.510 141,000 773,430 5.4853 5.490 5.480 5.490 5.450 5.510 141,000 5.4853 0.00%
2019-07-24 0 5.490 5.500 5.510 5.480 5.660 462,000 2,546,400 5.5117 5.490 5.500 5.510 5.480 5.660 462,000 5.5117 -1.96%
2019-07-23 0 5.600 5.570 5.630 5.570 5.610 31,000 173,030 5.5816 5.600 5.570 5.630 5.570 5.610 31,000 5.5816 1.27%
2019-07-22 0 5.530 5.530 5.620 5.480 5.790 116,000 650,830 5.6106 5.530 5.530 5.620 5.480 5.790 116,000 5.6106 -0.36%
2019-07-19 0 5.550 5.550 5.580 5.500 5.580 431,000 2,392,070 5.5500 5.550 5.550 5.580 5.500 5.580 431,000 5.5500 -0.54%
2019-07-18 0 5.580 5.540 5.590 5.510 5.620 70,000 389,530 5.5647 5.580 5.540 5.590 5.510 5.620 70,000 5.5647 0.00%
2019-07-17 0 5.580 5.580 5.590 5.450 5.650 341,000 1,895,520 5.5587 5.580 5.580 5.590 5.450 5.650 341,000 5.5587 -0.71%
2019-07-16 0 5.620 5.620 5.630 5.550 5.650 411,000 2,310,020 5.6205 5.620 5.620 5.630 5.550 5.650 411,000 5.6205 -0.18%
2019-07-15 0 5.630 5.630 5.660 5.550 5.710 118,000 665,510 5.6399 5.630 5.630 5.660 5.550 5.710 118,000 5.6399 -0.35%
2019-07-12 0 5.650 5.610 5.650 5.600 5.690 125,000 701,390 5.6111 5.650 5.610 5.650 5.600 5.690 125,000 5.6111 0.71%
2019-07-11 0 5.610 5.600 5.610 5.600 5.750 125,000 705,430 5.6434 5.610 5.600 5.610 5.600 5.750 125,000 5.6434 -1.41%
2019-07-10 0 5.690 5.670 5.720 5.490 5.800 346,000 1,949,380 5.6340 5.690 5.670 5.720 5.490 5.800 346,000 5.6340 2.71%
2019-07-09 0 5.540 5.540 5.550 5.510 5.590 130,000 718,390 5.5261 5.540 5.540 5.550 5.510 5.590 130,000 5.5261 -0.54%
2019-07-08 0 5.570 5.560 5.590 5.570 5.660 55,000 308,550 5.6100 5.570 5.560 5.590 5.570 5.660 55,000 5.6100 -2.28%
2019-07-05 0 5.700 5.700 5.730 5.650 5.770 121,000 687,340 5.6805 5.700 5.700 5.730 5.650 5.770 121,000 5.6805 1.24%
2019-07-04 0 5.630 5.630 5.700 5.580 5.670 159,000 896,550 5.6387 5.630 5.630 5.700 5.580 5.670 159,000 5.6387 -0.53%
2019-07-03 0 5.660 5.660 5.730 5.530 5.750 518,000 2,915,440 5.6283 5.660 5.660 5.730 5.530 5.750 518,000 5.6283 1.80%
2019-07-02 0 5.560 5.550 5.600 5.550 5.610 1,361,000 7,618,210 5.5975 5.560 5.550 5.600 5.550 5.610 1,361,000 5.5975 -0.36%
2019-06-28 0 5.580 5.580 5.600 5.570 5.630 236,000 1,320,990 5.5974 5.580 5.580 5.600 5.570 5.630 236,000 5.5974 -1.59%
2019-06-27 0 5.670 5.620 5.670 5.500 5.690 33,000 184,060 5.5776 5.670 5.620 5.670 5.500 5.690 33,000 5.5776 3.28%
2019-06-26 0 5.490 5.490 5.550 5.490 5.590 23,000 127,280 5.5339 5.490 5.490 5.550 5.490 5.590 23,000 5.5339 -0.90%
2019-06-25 0 5.540 5.540 5.570 5.520 5.720 78,000 432,470 5.5445 5.540 5.540 5.570 5.520 5.720 78,000 5.5445 -0.36%
2019-06-24 0 5.560 5.560 5.630 5.500 5.590 323,000 1,796,840 5.5630 5.560 5.560 5.630 5.500 5.590 323,000 5.5630 -0.18%
2019-06-21 0 5.570 5.560 5.570 5.550 5.650 60,000 336,170 5.6028 5.570 5.560 5.570 5.550 5.650 60,000 5.6028 0.36%
2019-06-20 0 5.550 5.560 5.710 5.550 5.750 56,000 316,920 5.6593 5.550 5.560 5.710 5.550 5.750 56,000 5.6593 -1.25%
2019-06-19 0 5.620 5.620 5.670 5.410 5.650 258,000 1,430,340 5.5440 5.620 5.620 5.670 5.410 5.650 258,000 5.5440 2.55%
2019-06-18 0 5.480 5.460 5.480 5.440 5.590 75,000 414,530 5.5271 5.480 5.460 5.480 5.440 5.590 75,000 5.5271 1.29%
2019-06-17 0 5.410 5.410 5.420 5.360 5.420 177,000 956,500 5.4040 5.410 5.410 5.420 5.360 5.420 177,000 5.4040 -0.18%
2019-06-14 0 5.420 5.420 5.450 5.420 5.550 72,000 393,370 5.4635 5.420 5.420 5.450 5.420 5.550 72,000 5.4635 -1.45%
2019-06-13 0 5.500 5.500 5.590 5.470 5.600 86,000 478,660 5.5658 5.500 5.500 5.590 5.470 5.600 86,000 5.5658 0.18%
2019-06-12 0 5.490 5.490 5.590 5.480 5.660 372,000 2,060,940 5.5402 5.490 5.490 5.590 5.480 5.660 372,000 5.5402 -3.51%
2019-06-11 0 5.690 5.680 5.730 5.570 5.740 111,000 626,280 5.6422 5.690 5.680 5.730 5.570 5.740 111,000 5.6422 1.79%
2019-06-10 0 5.590 5.580 5.680 5.500 5.680 153,000 855,530 5.5917 5.590 5.580 5.680 5.500 5.680 153,000 5.5917 -0.36%
2019-06-06 0 5.610 5.620 5.670 5.580 5.690 79,000 443,370 5.6123 5.610 5.620 5.670 5.580 5.690 79,000 5.6123 -1.41%
2019-06-05 0 5.690 5.690 5.810 5.610 5.780 140,000 794,400 5.6743 5.690 5.690 5.810 5.610 5.780 140,000 5.6743 0.00%
2019-06-04 0 5.690 5.690 5.720 5.690 5.800 34,000 195,500 5.7500 5.690 5.690 5.720 5.690 5.800 34,000 5.7500 -0.52%
2019-06-03 0 5.720 5.710 5.800 5.630 5.870 240,000 1,376,090 5.7337 5.720 5.710 5.800 5.630 5.870 240,000 5.7337 -0.35%
2019-05-31 0 5.740 5.730 5.780 5.700 5.880 146,000 844,480 5.7841 5.740 5.730 5.780 5.700 5.880 146,000 5.7841 0.70%
2019-05-30 0 5.700 5.680 5.750 5.680 5.750 97,000 552,560 5.6965 5.700 5.680 5.750 5.680 5.750 97,000 5.6965 0.00%
2019-05-29 0 5.700 5.690 5.730 5.640 5.730 36,000 204,430 5.6786 5.700 5.690 5.730 5.640 5.730 36,000 5.6786 -1.21%
2019-05-28 0 5.770 5.720 5.800 5.690 5.800 123,000 709,970 5.7721 5.770 5.720 5.800 5.690 5.800 123,000 5.7721 1.94%
2019-05-27 0 5.660 5.660 5.690 5.600 5.690 218,000 1,231,550 5.6493 5.660 5.660 5.690 5.600 5.690 218,000 5.6493 1.07%
2019-05-24 0 5.600 5.590 5.680 5.570 5.660 128,000 717,710 5.6071 5.600 5.590 5.680 5.570 5.660 128,000 5.6071 0.72%
2019-05-23 0 5.560 5.560 5.600 5.550 5.730 562,000 3,172,130 5.6444 5.560 5.560 5.600 5.550 5.730 562,000 5.6444 -3.64%
2019-05-22 0 5.770 5.770 5.800 5.650 5.850 610,000 3,499,060 5.7362 5.770 5.770 5.800 5.650 5.850 610,000 5.7362 0.00%
2019-05-21 0 5.770 5.770 5.840 5.770 5.860 415,000 2,413,050 5.8146 5.770 5.770 5.840 5.770 5.860 415,000 5.8146 -0.86%
2019-05-20 0 5.820 5.820 5.910 5.810 5.970 205,000 1,211,750 5.9110 5.820 5.820 5.910 5.810 5.970 205,000 5.9110 -2.51%
2019-05-17 0 5.970 5.970 6.050 5.940 6.060 308,000 1,848,270 6.0009 5.970 5.970 6.050 5.940 6.060 308,000 6.0009 -2.29%
2019-05-16 0 6.110 6.080 6.220 6.030 6.170 125,000 762,420 6.0994 6.110 6.080 6.220 6.030 6.170 125,000 6.0994 1.33%
2019-05-15 0 6.030 6.030 6.250 6.000 6.070 345,000 2,082,450 6.0361 6.030 6.030 6.250 6.000 6.070 345,000 6.0361 -0.17%
2019-05-14 0 6.040 6.040 6.070 6.030 6.130 231,000 1,405,270 6.0834 6.040 6.040 6.070 6.030 6.130 231,000 6.0834 -1.47%
2019-05-10 0 6.130 6.130 6.300 6.060 6.160 216,000 1,321,550 6.1183 6.130 6.130 6.300 6.060 6.160 216,000 6.1183 0.33%
2019-05-09 0 6.110 6.110 6.150 6.110 6.240 375,000 2,311,210 6.1632 6.110 6.110 6.150 6.110 6.240 375,000 6.1632 -1.13%
2019-05-08 0 6.180 6.170 6.270 6.170 6.350 267,000 1,666,400 6.2412 6.180 6.170 6.270 6.170 6.350 267,000 6.2412 -1.90%
2019-05-07 0 6.300 6.300 6.350 6.280 6.350 65,000 409,050 6.2931 6.300 6.300 6.350 6.280 6.350 65,000 6.2931 0.00%
2019-05-06 0 6.300 6.300 6.350 6.290 6.340 494,000 3,117,390 6.3105 6.300 6.300 6.350 6.290 6.340 494,000 6.3105 -1.25%
2019-05-03 0 6.380 6.360 6.390 6.360 6.430 85,000 542,820 6.3861 6.380 6.360 6.390 6.360 6.430 85,000 6.3861 0.00%
2019-05-02 0 6.380 6.380 6.440 6.370 6.440 101,000 645,910 6.3951 6.380 6.380 6.440 6.370 6.440 101,000 6.3951 0.31%
2019-04-30 0 6.360 6.360 6.380 6.360 6.430 76,000 485,690 6.3907 6.360 6.360 6.380 6.360 6.430 76,000 6.3907 -1.09%
2019-04-29 0 6.430 6.430 6.460 6.400 6.470 167,000 1,074,380 6.4334 6.430 6.430 6.460 6.400 6.470 167,000 6.4334 1.10%
2019-04-26 0 6.360 6.330 6.440 6.340 6.410 511,000 3,251,300 6.3626 6.360 6.330 6.440 6.340 6.410 511,000 6.3626 -0.78%
2019-04-25 0 6.410 6.410 6.440 6.410 6.630 218,000 1,413,700 6.4849 6.410 6.410 6.440 6.410 6.630 218,000 6.4849 -1.69%
2019-04-24 0 6.520 6.450 6.570 6.450 6.520 53,000 343,780 6.4864 6.520 6.450 6.570 6.450 6.520 53,000 6.4864 1.09%
2019-04-23 0 6.450 6.450 6.500 6.450 6.600 520,000 3,383,800 6.5073 6.450 6.450 6.500 6.450 6.600 520,000 6.5073 -2.27%
2019-04-18 0 6.600 6.600 6.650 6.550 6.750 112,000 743,410 6.6376 6.600 6.600 6.650 6.550 6.750 112,000 6.6376 -1.64%
2019-04-17 0 6.710 6.680 6.750 6.700 6.780 157,000 1,058,420 6.7415 6.710 6.680 6.750 6.700 6.780 157,000 6.7415 0.15%
2019-04-16 0 6.700 6.660 6.700 6.530 6.700 721,000 4,781,200 6.6313 6.700 6.660 6.700 6.530 6.700 721,000 6.6313 1.06%
2019-04-15 0 6.630 6.630 6.680 6.560 6.750 508,000 3,392,220 6.6776 6.630 6.630 6.680 6.560 6.750 508,000 6.6776 1.53%
2019-04-12 0 6.530 6.470 6.540 6.360 6.550 682,000 4,400,990 6.4531 6.530 6.470 6.540 6.360 6.550 682,000 6.4531 1.87%
2019-04-11 0 6.410 6.410 6.450 6.310 6.620 965,000 6,214,440 6.4398 6.410 6.410 6.450 6.310 6.620 965,000 6.4398 -2.29%
2019-04-10 0 6.560 6.560 6.570 6.560 6.670 343,000 2,266,760 6.6086 6.560 6.560 6.570 6.560 6.670 343,000 6.6086 -1.94%
2019-04-09 0 6.690 6.680 6.730 6.670 6.810 402,000 2,711,580 6.7452 6.690 6.680 6.730 6.670 6.810 402,000 6.7452 -1.76%
2019-04-08 0 6.810 6.750 6.820 6.670 6.810 316,000 2,122,990 6.7183 6.810 6.750 6.820 6.670 6.810 316,000 6.7183 0.29%
2019-04-04 0 6.790 6.740 6.790 6.680 6.800 804,000 5,428,700 6.7521 6.790 6.740 6.790 6.680 6.800 804,000 6.7521 2.41%
2019-04-03 0 6.630 6.630 6.680 6.610 6.780 747,000 4,976,600 6.6621 6.630 6.630 6.680 6.610 6.780 747,000 6.6621 -1.34%
2019-04-02 0 6.720 6.650 6.730 6.620 6.790 249,029 1,662,339 6.6753 6.720 6.650 6.730 6.620 6.790 249,029 6.6753 1.05%
2019-04-01 0 6.650 6.620 6.650 6.560 6.750 566,000 3,772,920 6.6659 6.650 6.620 6.650 6.560 6.750 566,000 6.6659 1.37%
2019-03-29 0 6.560 6.520 6.570 6.510 6.680 956,000 6,279,030 6.5680 6.560 6.520 6.570 6.510 6.680 956,000 6.5680 -0.61%
2019-03-28 0 6.600 6.570 6.600 6.540 6.700 510,000 3,369,260 6.6064 6.600 6.570 6.600 6.540 6.700 510,000 6.6064 -0.60%
2019-03-27 0 6.640 6.590 6.640 6.550 6.740 879,000 5,803,580 6.6025 6.640 6.590 6.640 6.550 6.740 879,000 6.6025 -1.04%
2019-03-26 0 6.710 6.680 6.720 6.620 6.900 579,460 3,920,985 6.7666 6.710 6.680 6.720 6.620 6.900 579,460 6.7666 -4.01%
2019-03-25 0 6.990 6.900 6.990 6.900 7.030 91,000 634,720 6.9749 6.990 6.900 6.990 6.900 7.030 91,000 6.9749 -0.43%
2019-03-22 0 7.020 6.950 7.060 6.910 7.110 489,000 3,420,880 6.9957 7.020 6.950 7.060 6.910 7.110 489,000 6.9957 -1.27%
2019-03-21 0 7.110 7.040 7.110 7.000 7.170 233,000 1,645,830 7.0636 7.110 7.040 7.110 7.000 7.170 233,000 7.0636 -0.56%
2019-03-20 0 7.150 7.120 7.190 7.090 7.210 198,000 1,412,650 7.1346 7.150 7.120 7.190 7.090 7.210 198,000 7.1346 0.00%
2019-03-19 0 7.150 7.100 7.200 7.090 7.240 467,000 3,326,765 7.1237 7.150 7.100 7.200 7.090 7.240 467,000 7.1237 0.00%
2019-03-18 0 7.150 7.130 7.150 7.110 7.240 654,000 4,684,290 7.1625 7.150 7.130 7.150 7.110 7.240 654,000 7.1625 0.00%
2019-03-15 0 7.150 7.150 7.200 7.140 7.230 319,000 2,293,480 7.1896 7.150 7.150 7.200 7.140 7.230 319,000 7.1896 0.00%
2019-03-14 0 7.150 7.140 7.180 7.130 7.290 184,000 1,323,960 7.1954 7.150 7.140 7.180 7.130 7.290 184,000 7.1954 -2.05%
2019-03-13 0 7.300 7.220 7.300 7.230 7.440 438,000 3,206,050 7.3197 7.300 7.220 7.300 7.230 7.440 438,000 7.3197 -0.27%
2019-03-12 0 7.320 7.270 7.320 7.260 7.440 944,000 6,940,970 7.3527 7.320 7.270 7.320 7.260 7.440 944,000 7.3527 1.67%
2019-03-11 0 7.200 7.160 7.200 6.930 7.260 1,032,000 7,427,620 7.1973 7.200 7.160 7.200 6.930 7.260 1,032,000 7.1973 4.05%
2019-03-08 0 6.920 6.920 7.000 6.780 7.100 1,118,000 7,768,340 6.9484 6.920 6.920 7.000 6.780 7.100 1,118,000 6.9484 1.17%
2019-03-07 0 6.840 6.810 6.840 6.720 6.890 963,000 6,564,630 6.8169 6.840 6.810 6.840 6.720 6.890 963,000 6.8169 1.48%
2019-03-06 0 6.740 6.700 6.740 6.690 6.850 787,000 5,302,400 6.7375 6.740 6.700 6.740 6.690 6.850 787,000 6.7375 0.60%
2019-03-05 0 6.700 6.690 6.700 6.670 6.770 1,089,000 7,294,110 6.6980 6.700 6.690 6.700 6.670 6.770 1,089,000 6.6980 -0.74%
2019-03-04 0 6.750 6.680 6.750 6.620 6.790 1,443,000 9,661,180 6.6952 6.750 6.680 6.750 6.620 6.790 1,443,000 6.6952 2.27%
2019-03-01 0 6.600 6.600 6.650 6.590 6.720 658,000 4,368,055 6.6384 6.600 6.600 6.650 6.590 6.720 658,000 6.6384 -1.79%
2019-02-28 0 6.720 6.680 6.790 6.690 6.790 1,381,000 9,260,070 6.7053 6.720 6.680 6.790 6.690 6.790 1,381,000 6.7053 -0.15%
2019-02-27 0 6.730 6.710 6.770 6.710 6.900 732,000 4,950,950 6.7636 6.730 6.710 6.770 6.710 6.900 732,000 6.7636 -1.46%
2019-02-26 0 6.830 6.770 6.830 6.780 6.840 141,000 961,660 6.8203 6.830 6.770 6.830 6.780 6.840 141,000 6.8203 0.44%
2019-02-25 0 6.800 6.750 6.800 6.700 6.860 1,601,008 10,862,033 6.7845 6.800 6.750 6.800 6.700 6.860 1,601,008 6.7845 0.29%
2019-02-22 0 6.780 6.730 6.780 6.740 6.880 750,000 5,098,150 6.7975 6.780 6.730 6.780 6.740 6.880 750,000 6.7975 0.15%
2019-02-21 0 6.770 6.760 6.770 6.750 6.860 501,000 3,392,255 6.7710 6.770 6.760 6.770 6.750 6.860 501,000 6.7710 -0.15%
2019-02-20 0 6.780 6.730 6.780 6.710 6.800 637,000 4,308,070 6.7631 6.780 6.730 6.780 6.710 6.800 637,000 6.7631 0.74%
2019-02-19 0 6.730 6.700 6.730 6.690 6.850 1,130,000 7,617,360 6.7410 6.730 6.700 6.730 6.690 6.850 1,130,000 6.7410 0.45%
2019-02-18 0 6.700 6.680 6.700 6.610 6.830 976,000 6,539,580 6.7004 6.700 6.680 6.700 6.610 6.830 976,000 6.7004 -0.74%
2019-02-15 0 6.750 6.700 6.750 6.700 6.790 108,000 727,810 6.7390 6.750 6.700 6.750 6.700 6.790 108,000 6.7390 -1.03%
2019-02-14 0 6.820 6.790 6.820 6.740 6.880 998,000 6,782,480 6.7961 6.820 6.790 6.820 6.740 6.880 998,000 6.7961 0.89%
2019-02-13 0 6.760 6.740 6.760 6.730 6.870 510,000 3,458,190 6.7808 6.760 6.740 6.760 6.730 6.870 510,000 6.7808 1.05%
2019-02-12 0 6.690 6.690 6.710 6.670 6.720 832,000 5,582,040 6.7092 6.690 6.690 6.710 6.670 6.720 832,000 6.7092 -0.15%
2019-02-11 0 6.700 6.630 6.700 6.680 6.860 171,000 1,151,500 6.7339 6.700 6.630 6.700 6.680 6.860 171,000 6.7339 -0.15%
2019-02-08 0 6.710 6.690 6.710 6.660 6.750 50,000 334,300 6.6860 6.710 6.690 6.710 6.660 6.750 50,000 6.6860 -0.74%
2019-02-04 0 6.760 6.700 6.760 6.680 6.800 178,000 1,193,930 6.7075 6.760 6.700 6.760 6.680 6.800 178,000 6.7075 0.60%
2019-02-01 0 6.720 6.640 6.720 6.640 6.750 339,704 2,275,787 6.6993 6.720 6.640 6.720 6.640 6.750 339,704 6.6993 0.00%
2019-01-31 0 6.720 6.620 6.720 6.590 6.780 168,000 1,125,350 6.6985 6.720 6.620 6.720 6.590 6.780 168,000 6.6985 2.60%
2019-01-30 0 6.550 6.540 6.550 6.550 6.800 363,000 2,395,490 6.5991 6.550 6.540 6.550 6.550 6.800 363,000 6.5991 -2.96%
2019-01-29 0 6.750 6.690 6.750 6.680 6.800 247,000 1,661,560 6.7270 6.750 6.690 6.750 6.680 6.800 247,000 6.7270 -0.74%
2019-01-28 0 6.800 6.740 6.800 6.730 6.800 75,000 507,800 6.7707 6.800 6.740 6.800 6.730 6.800 75,000 6.7707 1.04%
2019-01-25 0 6.730 6.660 6.750 6.660 6.750 397,144 2,658,608 6.6943 6.730 6.660 6.750 6.660 6.750 397,144 6.6943 -0.15%
2019-01-24 0 6.740 6.650 6.740 6.630 6.740 99,000 659,250 6.6591 6.740 6.650 6.740 6.630 6.740 99,000 6.6591 1.66%
2019-01-23 0 6.630 6.630 6.700 6.600 6.720 687,000 4,600,340 6.6963 6.630 6.630 6.700 6.600 6.720 687,000 6.6963 -1.49%
2019-01-22 0 6.730 6.670 6.790 6.670 6.800 156,000 1,055,420 6.7655 6.730 6.670 6.790 6.670 6.800 156,000 6.7655 -0.74%
2019-01-21 0 6.780 6.700 6.790 6.600 6.810 123,000 824,490 6.7032 6.780 6.700 6.790 6.600 6.810 123,000 6.7032 1.04%
2019-01-18 0 6.710 6.700 6.770 6.700 6.800 102,000 687,000 6.7353 6.710 6.700 6.770 6.700 6.800 102,000 6.7353 0.15%
2019-01-17 0 6.700 6.620 6.700 6.650 6.740 32,000 214,380 6.6994 6.700 6.620 6.700 6.650 6.740 32,000 6.6994 1.36%
2019-01-16 0 6.610 6.580 6.610 6.550 6.700 110,856 734,838 6.6288 6.610 6.580 6.610 6.550 6.700 110,856 6.6288 0.30%
2019-01-15 0 6.590 6.510 6.590 6.500 6.650 90,000 588,550 6.5394 6.590 6.510 6.590 6.500 6.650 90,000 6.5394 1.07%
2019-01-14 0 6.520 6.510 6.620 6.490 6.610 76,000 495,670 6.5220 6.520 6.510 6.620 6.490 6.610 76,000 6.5220 -1.66%
2019-01-11 0 6.630 6.580 6.630 6.550 6.630 56,700 372,341 6.5669 6.630 6.580 6.630 6.550 6.630 56,700 6.5669 1.84%
2019-01-10 0 6.510 6.510 6.550 6.400 6.530 63,000 408,890 6.4903 6.510 6.510 6.550 6.400 6.530 63,000 6.4903 1.72%
2019-01-09 0 6.400 6.390 6.450 6.360 6.480 54,000 346,910 6.4243 6.400 6.390 6.450 6.360 6.480 54,000 6.4243 -0.78%
2019-01-08 0 6.450 6.380 6.460 6.380 6.460 7,000 45,070 6.4386 6.450 6.380 6.460 6.380 6.460 7,000 6.4386 1.10%
2019-01-07 0 6.380 6.370 6.430 6.280 6.420 183,000 1,167,770 6.3813 6.380 6.370 6.430 6.280 6.420 183,000 6.3813 1.43%
2019-01-04 0 6.290 6.270 6.350 6.220 6.380 78,000 491,370 6.2996 6.290 6.270 6.350 6.220 6.380 78,000 6.2996 -0.94%
2019-01-03 0 6.350 6.270 6.350 6.250 6.460 23,000 146,280 6.3600 6.350 6.270 6.350 6.250 6.460 23,000 6.3600 0.32%
2019-01-02 0 6.330 6.280 6.340 6.200 6.340 55,000 346,130 6.2933 6.330 6.280 6.340 6.200 6.340 55,000 6.2933 -0.63%
2018-12-31 0 6.370 6.370 6.460 6.240 6.410 67,000 426,220 6.3615 6.370 6.370 6.460 6.240 6.410 67,000 6.3615 2.41%
2018-12-28 0 6.220 6.220 6.260 6.170 6.380 102,000 640,840 6.2827 6.220 6.220 6.260 6.170 6.380 102,000 6.2827 -0.16%
2018-12-27 0 6.230 6.230 6.330 6.220 6.420 60,001 380,316 6.3385 6.230 6.230 6.330 6.220 6.420 60,001 6.3385 0.32%
2018-12-24 0 6.210 6.200 6.270 6.200 6.300 401,000 2,514,810 6.2713 6.210 6.200 6.270 6.200 6.300 401,000 6.2713 -1.43%
2018-12-21 0 6.300 6.210 6.300 6.200 6.300 75,000 467,140 6.2285 6.300 6.210 6.300 6.200 6.300 75,000 6.2285 1.45%
2018-12-20 0 6.210 6.200 6.300 6.210 6.440 194,000 1,209,540 6.2347 6.210 6.200 6.300 6.210 6.440 194,000 6.2347 -1.43%
2018-12-19 0 6.300 6.280 6.300 6.280 6.430 275,000 1,744,190 6.3425 6.300 6.280 6.300 6.280 6.430 275,000 6.3425 -1.25%
2018-12-18 0 6.380 6.380 6.460 6.380 6.660 300,000 1,945,580 6.4853 6.380 6.380 6.460 6.380 6.660 300,000 6.4853 -3.77%
2018-12-17 0 6.630 6.560 6.630 6.570 6.780 299,000 1,978,370 6.6166 6.630 6.560 6.630 6.570 6.780 299,000 6.6166 -1.19%
2018-12-14 0 6.710 6.670 6.710 6.680 6.770 92,000 617,470 6.7116 6.710 6.670 6.710 6.680 6.770 92,000 6.7116 -1.18%
2018-12-13 0 6.790 6.680 6.790 6.600 6.790 269,000 1,795,680 6.6754 6.790 6.680 6.790 6.600 6.790 269,000 6.6754 2.11%
2018-12-12 0 6.650 6.630 6.700 6.560 6.730 377,000 2,495,310 6.6189 6.650 6.630 6.700 6.560 6.730 377,000 6.6189 -0.30%
2018-12-11 0 6.670 6.670 6.700 6.670 6.810 116,000 778,620 6.7122 6.670 6.670 6.700 6.670 6.810 116,000 6.7122 -0.60%
2018-12-10 0 6.710 6.710 6.780 6.710 6.910 218,000 1,480,370 6.7907 6.710 6.710 6.780 6.710 6.910 218,000 6.7907 -2.04%
2018-12-07 0 6.850 6.820 6.890 6.800 7.000 122,000 843,120 6.9108 6.850 6.820 6.890 6.800 7.000 122,000 6.9108 -0.87%
2018-12-06 0 6.910 6.930 7.060 6.840 7.080 258,000 1,798,720 6.9718 6.910 6.930 7.060 6.840 7.080 258,000 6.9718 -2.12%
2018-12-05 0 7.060 7.010 7.080 6.900 7.070 254,000 1,786,100 7.0319 7.060 7.010 7.080 6.900 7.070 254,000 7.0319 -0.56%
2018-12-04 0 7.100 7.100 7.160 7.080 7.180 96,000 686,140 7.1473 7.100 7.100 7.160 7.080 7.180 96,000 7.1473 -0.28%
2018-12-03 0 7.120 7.120 7.150 7.120 7.230 357,000 2,567,986 7.1932 7.120 7.120 7.150 7.120 7.230 357,000 7.1932 0.56%
2018-11-30 0 7.080 7.120 7.180 6.950 7.250 1,146,860 8,093,980 7.0575 7.080 7.120 7.180 6.950 7.250 1,146,860 7.0575 -2.34%
2018-11-29 0 7.250 7.220 7.280 7.230 7.280 42,000 304,590 7.2521 7.250 7.220 7.280 7.230 7.280 42,000 7.2521 -0.41%
2018-11-28 0 7.280 7.210 7.280 7.050 7.300 116,000 836,340 7.2098 7.280 7.210 7.280 7.050 7.300 116,000 7.2098 3.12%
2018-11-27 0 7.060 7.060 7.160 7.020 7.180 120,000 847,630 7.0636 7.060 7.060 7.160 7.020 7.180 120,000 7.0636 0.43%
2018-11-26 0 7.030 7.030 7.050 6.990 7.180 147,000 1,036,300 7.0497 7.030 7.030 7.050 6.990 7.180 147,000 7.0497 0.14%
2018-11-23 0 7.020 6.990 7.030 6.970 7.050 170,000 1,190,820 7.0048 7.020 6.990 7.030 6.970 7.050 170,000 7.0048 0.57%
2018-11-22 0 6.980 6.980 7.000 6.970 7.010 320,000 2,236,670 6.9896 6.980 6.980 7.000 6.970 7.010 320,000 6.9896 -0.43%
2018-11-21 0 7.010 7.000 7.040 6.980 7.050 52,000 364,230 7.0044 7.010 7.000 7.040 6.980 7.050 52,000 7.0044 0.14%
2018-11-20 0 7.000 6.960 7.000 6.960 7.150 193,000 1,349,480 6.9921 7.000 6.960 7.000 6.960 7.150 193,000 6.9921 0.00%
2018-11-19 0 7.000 7.000 7.050 6.970 7.100 223,000 1,568,370 7.0330 7.000 7.000 7.050 6.970 7.100 223,000 7.0330 -0.71%
2018-11-16 0 7.050 7.100 7.180 6.840 7.100 73,000 511,220 7.0030 7.050 7.100 7.180 6.840 7.100 73,000 7.0030 2.47%
2018-11-15 0 6.880 6.870 6.930 6.860 6.960 61,000 420,260 6.8895 6.880 6.870 6.930 6.860 6.960 61,000 6.8895 0.29%
2018-11-14 0 6.860 6.820 6.860 6.770 6.910 42,000 287,550 6.8464 6.860 6.820 6.860 6.770 6.910 42,000 6.8464 1.33%
2018-11-13 0 6.770 6.700 6.780 6.680 6.770 48,000 323,180 6.7329 6.770 6.700 6.780 6.680 6.770 48,000 6.7329 0.45%
2018-11-12 0 6.740 6.740 6.790 6.600 6.810 394,000 2,648,050 6.7209 6.740 6.740 6.790 6.600 6.810 394,000 6.7209 -1.17%
2018-11-09 0 6.820 6.820 6.900 6.810 7.000 98,000 675,140 6.8892 6.820 6.820 6.900 6.810 7.000 98,000 6.8892 -2.57%
2018-11-08 0 7.000 6.990 7.000 6.980 7.010 184,000 1,287,800 6.9989 7.000 6.990 7.000 6.980 7.010 184,000 6.9989 -1.41%
2018-11-07 0 7.100 7.080 7.150 7.080 7.180 183,000 1,308,450 7.1500 7.100 7.080 7.150 7.080 7.180 183,000 7.1500 0.42%
2018-11-06 0 7.070 7.020 7.130 6.790 7.180 334,000 2,371,600 7.1006 7.070 7.020 7.130 6.790 7.180 334,000 7.1006 -1.53%
2018-11-05 0 7.180 7.080 7.200 7.100 7.350 240,000 1,737,100 7.2379 7.180 7.080 7.200 7.100 7.350 240,000 7.2379 -2.45%
2018-11-02 0 7.360 7.360 7.390 7.180 7.400 349,000 2,545,450 7.2936 7.360 7.360 7.390 7.180 7.400 349,000 7.2936 2.36%
2018-11-01 0 7.190 7.030 7.190 6.500 7.190 521,000 3,601,400 6.9125 7.190 7.030 7.190 6.500 7.190 521,000 6.9125 2.86%
2018-10-31 0 6.990 6.820 7.000 6.830 7.000 57,000 396,200 6.9509 6.990 6.820 7.000 6.830 7.000 57,000 6.9509 2.49%
2018-10-30 0 6.820 6.820 6.850 6.750 6.990 45,000 308,100 6.8467 6.820 6.820 6.850 6.750 6.990 45,000 6.8467 1.64%
2018-10-29 0 6.710 6.670 6.750 6.710 7.250 24,000 164,070 6.8363 6.710 6.670 6.750 6.710 7.250 24,000 6.8363 -3.03%
2018-10-26 0 6.920 6.880 6.920 6.700 7.200 87,000 598,790 6.8826 6.920 6.880 6.920 6.700 7.200 87,000 6.8826 2.22%
2018-10-25 0 6.770 6.680 6.770 6.580 6.780 122,000 815,170 6.6817 6.770 6.680 6.770 6.580 6.780 122,000 6.6817 1.04%
2018-10-24 0 6.700 6.690 6.700 6.690 6.750 313,000 2,098,260 6.7037 6.700 6.690 6.700 6.690 6.750 313,000 6.7037 0.15%
2018-10-23 0 6.690 6.680 6.690 6.680 6.870 145,000 974,090 6.7179 6.690 6.680 6.690 6.680 6.870 145,000 6.7179 -0.29%
2018-10-22 0 6.880 6.880 6.900 6.780 6.950 405,000 2,787,080 6.8817 6.710 6.710 6.729 6.612 6.778 415,283 6.7113 0.44%
2018-10-19 0 6.850 6.850 6.950 6.790 6.960 292,000 2,000,290 6.8503 6.680 6.680 6.778 6.622 6.788 299,414 6.6807 0.29%
2018-10-18 0 6.830 6.820 6.830 6.800 6.960 289,000 1,980,980 6.8546 6.661 6.651 6.661 6.632 6.788 296,338 6.6849 0.00%
2018-10-16 0 6.830 6.810 6.830 6.820 6.990 72,000 494,960 6.8744 6.661 6.641 6.661 6.651 6.817 73,828 6.7042 -1.01%
2018-10-15 0 6.900 6.860 6.900 6.850 6.980 131,000 904,940 6.9079 6.729 6.690 6.729 6.680 6.807 134,326 6.7369 1.47%
2018-10-12 0 6.800 6.720 6.800 6.600 6.810 248,000 1,659,870 6.6930 6.632 6.554 6.632 6.437 6.641 254,297 6.5273 2.72%
2018-10-11 0 6.620 6.510 6.620 6.480 6.770 307,000 2,038,380 6.6397 6.456 6.349 6.456 6.320 6.602 314,795 6.4753 -3.07%
2018-10-10 0 6.830 6.830 6.850 6.740 6.850 269,000 1,831,990 6.8104 6.661 6.661 6.680 6.573 6.680 275,830 6.6417 1.34%
2018-10-09 0 6.740 6.690 6.780 6.670 6.850 250,000 1,677,960 6.7118 6.573 6.524 6.612 6.505 6.680 256,348 6.5456 0.00%
2018-10-08 0 6.740 6.690 6.780 6.690 6.900 147,000 998,530 6.7927 6.573 6.524 6.612 6.524 6.729 150,732 6.6245 -1.61%
2018-10-05 0 6.850 6.780 6.870 6.840 6.870 33,000 226,230 6.8555 6.680 6.612 6.700 6.671 6.700 33,838 6.6857 -0.72%
2018-10-04 0 6.900 6.760 6.910 6.800 6.910 330,000 2,246,890 6.8088 6.729 6.593 6.739 6.632 6.739 338,379 6.6402 1.02%
2018-10-03 0 6.830 6.830 6.910 6.750 6.940 511,000 3,454,740 6.7607 6.661 6.661 6.739 6.583 6.768 523,974 6.5933 0.29%
2018-10-02 0 6.810 6.760 6.810 6.770 7.060 112,000 765,750 6.8371 6.641 6.593 6.641 6.602 6.885 114,844 6.6678 -1.02%
2018-09-28 0 6.880 6.880 7.000 6.880 7.400 190,000 1,323,120 6.9638 6.710 6.710 6.827 6.710 7.217 194,824 6.7914 -1.01%
2018-09-27 0 6.950 6.880 6.960 6.870 7.080 151,000 1,048,680 6.9449 6.778 6.710 6.788 6.700 6.905 154,834 6.7729 -2.39%
2018-09-26 0 7.120 7.080 7.120 6.980 7.140 136,000 957,680 7.0418 6.944 6.905 6.944 6.807 6.963 139,453 6.8674 1.28%
2018-09-24 0 7.030 7.030 7.150 7.030 7.150 43,000 303,430 7.0565 6.856 6.856 6.973 6.856 6.973 44,092 6.8818 -0.28%
2018-09-21 0 7.050 7.000 7.150 6.990 7.150 206,000 1,451,670 7.0469 6.875 6.827 6.973 6.817 6.973 211,230 6.8724 2.03%
2018-09-20 0 6.910 6.850 6.920 6.850 6.990 67,000 460,440 6.8722 6.739 6.680 6.749 6.680 6.817 68,701 6.7021 1.92%
2018-09-19 0 6.780 6.760 6.820 6.690 7.050 165,000 1,125,470 6.8210 6.612 6.593 6.651 6.524 6.875 169,189 6.6521 3.04%
2018-09-18 0 6.580 6.580 6.650 6.500 6.650 251,000 1,647,580 6.5641 6.417 6.417 6.485 6.339 6.485 257,373 6.4015 -0.90%
2018-09-17 0 6.640 6.550 6.650 6.460 6.760 167,310 1,099,070 6.5691 6.476 6.388 6.485 6.300 6.593 171,558 6.4064 -0.90%
2018-09-14 0 6.700 6.700 6.780 6.620 6.880 352,050 2,351,050 6.6782 6.534 6.534 6.612 6.456 6.710 360,989 6.5128 0.60%
2018-09-13 0 6.660 6.610 6.700 6.600 6.760 446,000 2,963,710 6.6451 6.495 6.446 6.534 6.437 6.593 457,324 6.4805 0.45%
2018-09-12 0 6.630 6.630 6.690 6.600 6.880 114,000 763,300 6.6956 6.466 6.466 6.524 6.437 6.710 116,894 6.5298 -2.07%
2018-09-11 0 6.770 6.770 6.840 6.770 6.940 76,000 522,430 6.8741 6.602 6.602 6.671 6.602 6.768 77,930 6.7039 -3.56%
2018-09-10 0 7.020 6.900 7.080 6.800 7.080 244,000 1,682,320 6.8948 6.846 6.729 6.905 6.632 6.905 250,195 6.7240 -0.43%
2018-09-07 0 7.050 6.970 7.060 7.000 7.230 151,300 1,064,259 7.0341 6.875 6.797 6.885 6.827 7.051 155,142 6.8599 -0.28%
2018-09-06 0 7.070 7.070 7.140 7.000 7.270 229,005 1,609,505 7.0283 6.895 6.895 6.963 6.827 7.090 234,819 6.8542 0.71%
2018-09-05 0 7.020 7.020 7.280 7.000 7.210 76,000 540,180 7.1076 6.846 6.846 7.100 6.827 7.031 77,930 6.9316 -1.27%
2018-09-04 0 7.110 7.100 7.220 7.000 7.200 161,000 1,146,260 7.1196 6.934 6.924 7.041 6.827 7.022 165,088 6.9433 -0.14%
2018-09-03 0 7.120 7.120 7.240 7.050 7.260 104,000 746,240 7.1754 6.944 6.944 7.061 6.875 7.080 106,641 6.9977 -2.06%
2018-08-31 0 7.270 7.110 7.270 - - 0 0 - 7.090 6.934 7.090 - - 0 - -0.14%
2018-08-30 0 7.280 7.170 7.350 7.160 7.410 205,000 1,491,750 7.2768 7.100 6.992 7.168 6.983 7.227 210,205 7.0966 -1.09%
2018-08-29 0 7.360 7.360 7.450 7.280 7.500 32,000 236,760 7.3988 7.178 7.178 7.266 7.100 7.314 32,812 7.2155 -1.34%
2018-08-28 0 7.460 7.300 7.470 7.220 7.600 32,000 235,240 7.3513 7.275 7.119 7.285 7.041 7.412 32,812 7.1692 -0.53%
2018-08-27 0 7.500 7.410 7.550 7.480 7.610 448,000 3,376,180 7.5361 7.314 7.227 7.363 7.295 7.422 459,375 7.3495 2.04%
2018-08-24 0 7.350 7.350 7.450 7.260 7.650 42,000 311,870 7.4255 7.168 7.168 7.266 7.080 7.461 43,066 7.2416 -2.00%
2018-08-23 0 7.500 7.360 7.500 7.200 7.550 574,050 4,264,997 7.4297 7.314 7.178 7.314 7.022 7.363 588,625 7.2457 4.31%
2018-08-22 0 7.190 7.200 7.240 7.090 7.390 51,000 365,670 7.1700 7.012 7.022 7.061 6.914 7.207 52,295 6.9925 -0.14%
2018-08-21 0 7.200 7.140 7.210 7.050 7.300 89,000 635,090 7.1358 7.022 6.963 7.031 6.875 7.119 91,260 6.9591 0.98%
2018-08-20 0 7.130 7.070 7.220 7.050 7.290 39,000 277,610 7.1182 6.953 6.895 7.041 6.875 7.109 39,990 6.9419 0.42%
2018-08-17 0 7.100 7.150 7.280 7.010 7.460 31,000 220,640 7.1174 6.924 6.973 7.100 6.836 7.275 31,787 6.9412 0.42%
2018-08-16 0 7.070 7.050 7.180 7.000 7.200 78,000 557,910 7.1527 6.895 6.875 7.002 6.827 7.022 79,980 6.9756 -2.62%
2018-08-15 0 7.260 7.030 7.400 7.250 7.500 128,000 951,710 7.4352 7.080 6.856 7.217 7.070 7.314 131,250 7.2511 -2.55%
2018-08-14 0 7.450 7.250 7.450 7.300 7.500 92,000 679,590 7.3868 7.266 7.070 7.266 7.119 7.314 94,336 7.2039 1.50%
2018-08-13 0 7.340 7.230 7.350 7.300 7.340 76,000 557,610 7.3370 7.158 7.051 7.168 7.119 7.158 77,930 7.1553 0.55%
2018-08-10 0 7.300 7.220 7.330 7.300 7.330 25,000 182,790 7.3116 7.119 7.041 7.148 7.119 7.148 25,635 7.1306 0.97%
2018-08-09 0 7.230 7.170 7.280 7.150 7.330 183,000 1,323,540 7.2325 7.051 6.992 7.100 6.973 7.148 187,646 7.0534 0.42%
2018-08-08 0 7.200 7.200 7.290 7.130 7.340 159,000 1,155,930 7.2700 7.022 7.022 7.109 6.953 7.158 163,037 7.0900 -0.41%
2018-08-07 0 7.230 7.100 7.340 6.990 7.350 129,000 918,900 7.1233 7.051 6.924 7.158 6.817 7.168 132,275 6.9469 0.84%
2018-08-06 0 7.170 7.160 7.170 7.100 7.410 193,000 1,389,630 7.2002 6.992 6.983 6.992 6.924 7.227 197,900 7.0219 0.14%
2018-08-03 0 7.160 7.110 7.160 7.120 7.210 113,000 809,010 7.1594 6.983 6.934 6.983 6.944 7.031 115,869 6.9821 -1.24%
2018-08-02 0 7.250 7.220 7.370 7.250 7.380 81,000 594,160 7.3353 7.070 7.041 7.188 7.070 7.197 83,057 7.1537 -2.03%
2018-08-01 0 7.400 7.420 7.490 7.310 7.620 202,000 1,523,700 7.5431 7.217 7.236 7.305 7.129 7.431 207,129 7.3563 0.00%
2018-07-31 0 7.400 7.380 7.410 7.260 7.500 95,000 703,170 7.4018 7.217 7.197 7.227 7.080 7.314 97,412 7.2185 1.37%
2018-07-30 0 7.300 7.280 7.370 7.110 7.420 134,000 969,510 7.2351 7.119 7.100 7.188 6.934 7.236 137,402 7.0560 -0.27%
2018-07-27 0 7.320 7.300 7.480 7.260 7.550 82,000 607,540 7.4090 7.139 7.119 7.295 7.080 7.363 84,082 7.2256 -3.05%
2018-07-26 0 7.550 7.550 7.630 7.540 7.610 34,000 258,230 7.5950 7.363 7.363 7.441 7.353 7.422 34,863 7.4069 -0.66%
2018-07-25 0 7.600 7.580 7.610 7.580 7.650 213,000 1,620,350 7.6073 7.412 7.392 7.422 7.392 7.461 218,408 7.4189 -0.52%
2018-07-24 0 7.640 7.560 7.640 7.580 7.640 237,000 1,803,830 7.6111 7.451 7.373 7.451 7.392 7.451 243,017 7.4226 1.06%
2018-07-23 0 7.560 7.530 7.600 7.550 7.560 35,000 264,590 7.5597 7.373 7.344 7.412 7.363 7.373 35,889 7.3725 0.00%
2018-07-20 0 7.560 7.480 7.580 7.460 7.590 340,000 2,555,750 7.5169 7.373 7.295 7.392 7.275 7.402 348,633 7.3308 0.00%
2018-07-19 0 7.560 7.490 7.560 7.490 7.590 86,000 645,490 7.5057 7.373 7.305 7.373 7.305 7.402 88,184 7.3198 0.80%
2018-07-18 0 7.500 7.500 7.590 7.410 7.590 126,000 947,420 7.5192 7.314 7.314 7.402 7.227 7.402 129,199 7.3330 0.00%
2018-07-17 0 7.500 7.490 7.580 7.460 7.580 51,000 382,210 7.4943 7.314 7.305 7.392 7.275 7.392 52,295 7.3087 -0.79%
2018-07-16 0 7.560 7.510 7.630 7.480 7.600 67,000 505,990 7.5521 7.373 7.324 7.441 7.295 7.412 68,701 7.3651 0.00%
2018-07-13 0 7.560 7.530 7.600 7.480 7.600 37,000 279,290 7.5484 7.373 7.344 7.412 7.295 7.412 37,939 7.3615 0.40%
2018-07-12 0 7.530 7.500 7.570 7.490 7.600 120,000 903,420 7.5285 7.344 7.314 7.383 7.305 7.412 123,047 7.3421 1.48%
2018-07-11 0 7.420 7.420 7.490 7.410 7.530 97,000 723,480 7.4586 7.236 7.236 7.305 7.227 7.344 99,463 7.2739 -1.72%
2018-07-10 0 7.550 7.490 7.580 7.420 7.580 197,000 1,476,350 7.4942 7.363 7.305 7.392 7.236 7.392 202,002 7.3086 -0.13%
2018-07-09 0 7.560 7.500 7.560 7.430 7.580 254,000 1,901,990 7.4881 7.373 7.314 7.373 7.246 7.392 260,449 7.3027 1.34%
2018-07-06 0 7.460 7.450 7.590 7.380 7.580 80,000 597,460 7.4683 7.275 7.266 7.402 7.197 7.392 82,031 7.2833 -0.53%
2018-07-05 0 7.500 7.410 7.620 7.360 7.500 434,000 3,215,040 7.4079 7.314 7.227 7.431 7.178 7.314 445,019 7.2245 1.21%
2018-07-04 0 7.410 7.410 7.530 7.350 7.550 327,000 2,451,390 7.4966 7.227 7.227 7.344 7.168 7.363 335,303 7.3110 -1.07%
2018-07-03 0 7.490 7.480 7.600 7.430 7.630 120,000 906,740 7.5562 7.305 7.295 7.412 7.246 7.441 123,047 7.3691 -2.35%
2018-06-29 0 7.670 7.610 7.680 7.420 7.670 92,000 696,940 7.5754 7.480 7.422 7.490 7.236 7.480 94,336 7.3879 0.39%
2018-06-28 0 7.640 7.580 7.640 7.330 7.640 330,000 2,474,190 7.4975 7.451 7.392 7.451 7.148 7.451 338,379 7.3119 1.87%
2018-06-27 0 7.500 7.500 7.560 7.500 7.660 229,000 1,722,080 7.5200 7.314 7.314 7.373 7.314 7.470 234,814 7.3338 -1.32%
2018-06-26 0 7.600 7.600 7.660 7.510 7.690 308,000 2,336,660 7.5866 7.412 7.412 7.470 7.324 7.500 315,820 7.3987 -1.81%
2018-06-25 0 7.740 7.740 7.750 7.740 7.900 367,000 2,864,260 7.8045 7.548 7.548 7.558 7.548 7.704 376,318 7.6113 -1.90%
2018-06-22 0 7.890 7.800 7.900 7.750 7.990 307,000 2,400,130 7.8180 7.695 7.607 7.704 7.558 7.792 314,795 7.6244 -1.25%
2018-06-21 0 7.990 7.890 8.000 7.870 8.140 221,000 1,769,230 8.0056 7.792 7.695 7.802 7.675 7.938 226,611 7.8073 0.88%
2018-06-20 0 7.920 7.920 7.980 7.750 8.050 791,000 6,258,170 7.9117 7.724 7.724 7.782 7.558 7.851 811,084 7.7158 0.00%
2018-06-19 0 7.920 7.910 7.920 7.910 8.850 2,524,000 20,903,540 8.2819 7.724 7.714 7.724 7.714 8.631 2,588,085 8.0768 -13.82%
2018-06-15 0 9.190 9.190 9.200 9.150 9.460 313,000 2,890,000 9.2332 8.962 8.962 8.972 8.923 9.226 320,947 9.0046 -2.23%
2018-06-14 0 9.400 9.330 9.400 9.260 9.590 76,000 715,350 9.4125 9.167 9.099 9.167 9.031 9.353 77,930 9.1794 0.00%
2018-06-13 0 9.400 9.390 9.460 9.400 9.530 82,000 772,990 9.4267 9.167 9.157 9.226 9.167 9.294 84,082 9.1933 -0.21%
2018-06-12 0 9.420 9.420 9.470 9.400 9.540 133,000 1,257,650 9.4560 9.187 9.187 9.236 9.167 9.304 136,377 9.2219 -0.32%
2018-06-11 0 9.450 9.450 9.500 9.450 9.560 153,000 1,454,950 9.5095 9.216 9.216 9.265 9.216 9.323 156,885 9.2740 -1.05%
2018-06-08 0 9.550 9.550 9.610 9.520 9.710 51,000 488,610 9.5806 9.314 9.314 9.372 9.284 9.470 52,295 9.3434 -1.34%
2018-06-07 0 9.680 9.640 9.720 9.530 9.920 144,000 1,389,690 9.6506 9.440 9.401 9.479 9.294 9.674 147,656 9.4117 0.52%
2018-06-06 0 9.630 9.590 9.660 9.480 9.760 221,000 2,114,750 9.5690 9.392 9.353 9.421 9.245 9.518 226,611 9.3321 0.32%
2018-06-05 0 9.710 9.660 9.710 9.660 9.790 79,000 766,060 9.6970 9.362 9.313 9.362 9.313 9.439 81,940 9.3491 0.41%
2018-06-04 0 9.670 9.670 9.700 9.660 9.800 143,000 1,390,820 9.7260 9.323 9.323 9.352 9.313 9.448 148,321 9.3771 0.42%
2018-06-01 0 9.630 9.550 9.630 9.520 9.680 45,000 434,290 9.6509 9.284 9.207 9.284 9.178 9.333 46,675 9.3046 1.05%
2018-05-31 0 9.530 9.520 9.640 9.450 9.640 142,000 1,356,830 9.5551 9.188 9.178 9.294 9.111 9.294 147,284 9.2123 -0.21%
2018-05-30 0 9.550 9.520 9.550 9.460 9.710 231,000 2,209,120 9.5633 9.207 9.178 9.207 9.121 9.362 239,596 9.2202 -2.45%
2018-05-29 0 9.790 9.710 9.890 9.710 9.880 108,000 1,054,060 9.7598 9.439 9.362 9.535 9.362 9.526 112,019 9.4097 -0.31%
2018-05-28 0 9.820 9.780 9.820 9.700 9.930 173,000 1,696,450 9.8061 9.468 9.429 9.468 9.352 9.574 179,438 9.4542 -0.61%
2018-05-25 0 9.880 9.890 9.920 9.820 10.02 440,000 4,374,850 9.9428 9.526 9.535 9.564 9.468 9.661 456,374 9.5861 -1.98%
2018-05-24 0 10.08 10.06 10.16 9.960 10.14 163,000 1,634,200 10.026 9.718 9.699 9.795 9.603 9.776 169,066 9.6661 0.80%
2018-05-23 0 10.00 9.980 10.02 9.970 10.12 173,000 1,734,820 10.028 9.641 9.622 9.661 9.612 9.757 179,438 9.6681 -2.15%
2018-05-21 0 10.22 10.22 10.30 9.970 10.36 673,000 6,771,650 10.062 9.853 9.853 9.930 9.612 9.988 698,044 9.7009 1.39%
2018-05-18 0 10.08 10.08 10.12 9.980 10.20 338,000 3,415,500 10.105 9.718 9.718 9.757 9.622 9.834 350,578 9.7425 0.60%
2018-05-17 0 10.02 10.02 10.14 9.970 10.14 154,000 1,547,310 10.047 9.661 9.661 9.776 9.612 9.776 159,731 9.6870 0.00%
2018-05-16 0 10.02 10.02 10.12 9.910 10.12 455,000 4,547,480 9.9945 9.661 9.661 9.757 9.554 9.757 471,932 9.6359 0.91%
2018-05-15 0 9.930 9.880 9.960 9.780 9.950 108,000 1,063,890 9.8508 9.574 9.526 9.603 9.429 9.593 112,019 9.4974 0.81%
2018-05-14 0 9.850 9.850 9.960 9.810 9.970 137,000 1,355,830 9.8966 9.497 9.497 9.603 9.458 9.612 142,098 9.5415 0.10%
2018-05-11 0 9.840 9.800 9.860 9.850 9.990 200,000 1,989,050 9.9453 9.487 9.448 9.506 9.497 9.632 207,443 9.5884 -1.30%
2018-05-10 0 9.970 9.950 9.970 9.900 9.990 206,000 2,050,680 9.9548 9.612 9.593 9.612 9.545 9.632 213,666 9.5976 0.00%
2018-05-09 0 9.970 9.900 9.970 9.830 10.00 164,000 1,631,280 9.9468 9.612 9.545 9.612 9.477 9.641 170,103 9.5900 1.01%
2018-05-08 0 9.870 9.870 9.910 9.790 9.970 333,000 3,299,800 9.9093 9.516 9.516 9.554 9.439 9.612 345,392 9.5538 0.92%
2018-05-07 0 9.780 9.720 9.800 9.510 10.00 217,000 2,128,290 9.8078 9.429 9.371 9.448 9.169 9.641 225,075 9.4559 -2.20%
2018-05-04 0 10.00 9.990 10.02 9.930 10.12 240,000 2,408,350 10.035 9.641 9.632 9.661 9.574 9.757 248,931 9.6748 -0.60%
2018-05-03 0 10.06 10.00 10.08 9.880 10.44 998,000 9,998,420 10.018 9.699 9.641 9.718 9.526 10.07 1,035,139 9.6590 -2.90%
2018-05-02 0 10.36 10.36 10.44 10.30 10.46 143,000 1,489,020 10.413 9.988 9.988 10.07 9.930 10.08 148,321 10.039 -0.77%
2018-04-30 0 10.44 10.44 10.50 10.30 10.52 431,000 4,504,120 10.450 10.07 10.07 10.12 9.930 10.14 447,039 10.075 0.97%
2018-04-27 0 10.34 10.30 10.40 10.22 10.44 260,000 2,703,640 10.399 9.969 9.930 10.03 9.853 10.07 269,675 10.026 1.57%
2018-04-26 0 10.18 10.10 10.18 10.10 10.44 326,000 3,350,840 10.279 9.815 9.738 9.815 9.738 10.07 338,131 9.9099 -2.49%
2018-04-25 0 10.44 10.38 10.44 10.26 10.50 395,000 4,108,360 10.401 10.07 10.01 10.07 9.892 10.12 409,699 10.028 -0.19%
2018-04-24 0 10.46 10.44 10.46 9.900 10.66 609,000 6,362,610 10.448 10.08 10.07 10.08 9.545 10.28 631,663 10.073 3.56%
2018-04-23 0 10.10 9.980 10.10 10.00 10.40 338,000 3,445,120 10.193 9.738 9.622 9.738 9.641 10.03 350,578 9.8270 -3.81%
2018-04-20 0 10.50 10.50 10.56 10.42 10.86 362,000 3,848,800 10.632 10.12 10.12 10.18 10.05 10.47 375,471 10.251 -1.13%
2018-04-19 0 10.62 10.62 10.70 10.30 10.78 336,000 3,579,980 10.655 10.24 10.24 10.32 9.930 10.39 348,504 10.272 1.14%
2018-04-18 0 10.50 10.46 10.48 10.14 11.00 620,000 6,480,120 10.452 10.12 10.08 10.10 9.776 10.61 643,072 10.077 -1.87%
2018-04-17 0 10.70 10.64 10.70 10.60 11.48 1,723,000 18,910,440 10.975 10.32 10.26 10.32 10.22 11.07 1,787,118 10.582 -5.14%
2018-04-16 0 11.28 11.26 11.30 10.76 12.30 5,737,000 65,698,740 11.452 10.88 10.86 10.89 10.37 11.86 5,950,491 11.041 9.51%
2018-04-13 0 10.30 10.26 10.36 9.990 10.52 566,000 5,805,240 10.257 9.930 9.892 9.988 9.632 10.14 587,063 9.8886 -1.34%
2018-04-12 0 10.44 10.42 10.46 10.30 10.80 825,000 8,744,900 10.600 10.07 10.05 10.08 9.930 10.41 855,701 10.220 1.36%
2018-04-11 0 10.30 10.28 10.30 9.780 10.36 1,899,000 19,243,340 10.133 9.930 9.911 9.930 9.429 9.988 1,969,668 9.7698 7.07%
2018-04-10 0 9.620 9.610 9.670 9.280 10.84 3,560,005 34,858,238 9.7916 9.275 9.265 9.323 8.947 10.45 3,692,484 9.4403 -11.42%
2018-04-09 0 10.86 10.88 10.94 10.00 10.96 5,411,000 57,623,360 10.649 10.47 10.49 10.55 9.641 10.57 5,612,360 10.267 10.03%
2018-04-06 0 9.870 9.800 9.890 8.710 9.900 3,144,000 29,263,550 9.3077 9.516 9.448 9.535 8.398 9.545 3,260,998 8.9738 13.45%
2018-04-04 0 8.700 8.620 8.730 8.570 8.800 407,000 3,526,700 8.6651 8.388 8.311 8.417 8.263 8.484 422,146 8.3542 0.12%
2018-04-03 0 8.690 8.510 8.780 8.330 8.870 803,000 6,864,890 8.5491 8.378 8.205 8.465 8.031 8.552 832,882 8.2423 3.45%
2018-03-29 0 8.400 8.400 8.450 8.380 8.590 704,000 5,948,180 8.4491 8.099 8.099 8.147 8.079 8.282 730,198 8.1460 0.24%
2018-03-28 0 8.380 8.350 8.400 8.280 8.490 766,000 6,416,300 8.3764 8.079 8.050 8.099 7.983 8.185 794,505 8.0758 0.84%
2018-03-27 0 8.310 8.300 8.320 8.200 8.370 89,000 739,680 8.3110 8.012 8.002 8.021 7.906 8.070 92,312 8.0128 -0.72%
2018-03-26 0 8.370 8.390 8.400 7.940 8.390 412,000 3,318,880 8.0555 8.070 8.089 8.099 7.655 8.089 427,332 7.7665 4.36%
2018-03-23 0 8.020 7.940 8.070 7.910 8.080 66,000 524,490 7.9468 7.732 7.655 7.780 7.626 7.790 68,456 7.6617 -0.99%
2018-03-22 0 8.100 8.060 8.180 7.980 8.180 606,000 4,871,530 8.0388 7.809 7.771 7.887 7.694 7.887 628,551 7.7504 0.12%
2018-03-21 0 8.090 8.090 8.120 8.050 8.400 150,000 1,219,090 8.1273 7.800 7.800 7.829 7.761 8.099 155,582 7.8357 -0.86%
2018-03-20 0 8.160 8.080 8.160 8.080 8.210 117,000 951,660 8.1338 7.867 7.790 7.867 7.790 7.915 121,354 7.8420 0.74%
2018-03-19 0 8.100 8.060 8.130 8.040 8.160 251,000 2,025,690 8.0705 7.809 7.771 7.838 7.752 7.867 260,340 7.7809 2.53%
2018-03-16 0 7.900 7.850 8.010 7.900 8.200 227,313 1,848,103 8.1302 7.617 7.568 7.723 7.617 7.906 235,772 7.8385 -3.42%
2018-03-15 0 8.180 8.180 8.200 8.150 8.300 217,000 1,782,170 8.2128 7.887 7.887 7.906 7.858 8.002 225,075 7.9181 -1.80%
2018-03-14 0 8.330 8.330 8.350 8.250 8.390 257,000 2,130,110 8.2884 8.031 8.031 8.050 7.954 8.089 266,564 7.9910 -0.72%
2018-03-13 0 8.390 8.390 8.420 8.310 8.430 447,000 3,747,140 8.3829 8.089 8.089 8.118 8.012 8.128 463,634 8.0821 -0.12%
2018-03-12 0 8.400 8.390 8.430 8.300 8.410 151,000 1,266,320 8.3862 8.099 8.089 8.128 8.002 8.108 156,619 8.0853 1.08%
2018-03-09 0 8.310 8.300 8.350 8.200 8.310 31,000 257,020 8.2910 8.012 8.002 8.050 7.906 8.012 32,154 7.9935 0.12%
2018-03-08 0 8.300 8.300 8.330 8.180 8.430 108,000 889,370 8.2349 8.002 8.002 8.031 7.887 8.128 112,019 7.9395 1.34%
2018-03-07 0 8.190 8.190 8.260 8.170 8.320 131,000 1,079,320 8.2391 7.896 7.896 7.964 7.877 8.021 135,875 7.9435 -1.33%
2018-03-06 0 8.300 8.300 8.360 8.230 8.380 84,000 700,890 8.3439 8.002 8.002 8.060 7.935 8.079 87,126 8.0446 1.34%
2018-03-05 0 8.190 8.190 8.250 8.020 8.250 128,000 1,047,590 8.1843 7.896 7.896 7.954 7.732 7.954 132,763 7.8907 -2.27%
2018-03-02 0 8.380 8.260 8.380 8.260 8.380 25,000 209,380 8.3752 8.079 7.964 8.079 7.964 8.079 25,930 8.0747 -0.95%
2018-03-01 0 8.460 8.460 8.490 8.250 8.470 406,000 3,394,080 8.3598 8.156 8.156 8.185 7.954 8.166 421,108 8.0599 0.71%
2018-02-28 0 8.400 8.310 8.490 8.360 8.600 394,000 3,329,800 8.4513 8.099 8.012 8.185 8.060 8.291 408,662 8.1481 -3.23%
2018-02-27 0 8.680 8.430 8.680 8.430 8.690 344,000 2,932,720 8.5253 8.369 8.128 8.369 8.128 8.378 356,801 8.2195 2.97%
2018-02-26 0 8.430 8.400 8.480 8.080 8.480 994,000 8,248,330 8.2981 8.128 8.099 8.176 7.790 8.176 1,030,990 8.0004 4.20%
2018-02-23 0 8.090 8.030 8.090 7.810 8.090 337,000 2,690,720 7.9843 7.800 7.742 7.800 7.530 7.800 349,541 7.6979 2.66%
2018-02-22 0 7.880 7.820 7.920 7.860 7.990 196,000 1,550,890 7.9127 7.597 7.539 7.636 7.578 7.703 203,294 7.6288 -1.38%
2018-02-21 0 7.990 7.930 8.010 7.900 8.010 469,000 3,742,080 7.9788 7.703 7.645 7.723 7.617 7.723 486,453 7.6926 0.50%
2018-02-20 0 7.950 7.950 7.980 7.850 8.000 580,000 4,597,930 7.9275 7.665 7.665 7.694 7.568 7.713 601,584 7.6430 2.19%
2018-02-15 0 7.780 7.750 7.900 7.520 7.900 1,002,000 7,787,500 7.7720 7.501 7.472 7.617 7.250 7.617 1,039,287 7.4931 3.87%
2018-02-14 0 7.490 7.480 7.540 7.020 7.520 364,000 2,716,980 7.4642 7.221 7.212 7.269 6.768 7.250 377,546 7.1964 -0.13%
2018-02-13 0 7.500 7.500 7.560 7.500 7.650 196,000 1,484,310 7.5730 7.231 7.231 7.289 7.231 7.376 203,294 7.3013 2.18%
2018-02-12 0 7.340 7.330 7.470 6.870 7.470 622,000 4,500,320 7.2352 7.077 7.067 7.202 6.624 7.202 645,146 6.9757 5.01%
2018-02-09 0 6.990 6.990 7.060 6.900 7.300 547,000 3,901,645 7.1328 6.739 6.739 6.807 6.652 7.038 567,356 6.8769 -6.05%
2018-02-08 0 7.440 7.380 7.440 7.300 7.580 642,000 4,783,420 7.4508 7.173 7.115 7.173 7.038 7.308 665,891 7.1835 0.54%
2018-02-07 0 7.400 7.400 7.440 7.300 7.710 803,000 5,998,050 7.4696 7.135 7.135 7.173 7.038 7.433 832,882 7.2016 -1.46%
2018-02-06 0 7.510 7.480 7.530 7.400 8.200 945,000 7,267,400 7.6904 7.241 7.212 7.260 7.135 7.906 980,166 7.4145 -9.30%
2018-02-05 0 8.280 8.280 8.290 8.210 8.700 747,000 6,295,400 8.4276 7.983 7.983 7.993 7.915 8.388 774,798 8.1252 -6.33%
2018-02-02 0 8.840 8.800 8.870 7.920 8.950 2,873,000 24,441,480 8.5073 8.523 8.484 8.552 7.636 8.629 2,979,913 8.2021 11.62%
2018-02-01 0 7.920 7.900 7.990 7.710 8.040 356,000 2,825,120 7.9357 7.636 7.617 7.703 7.433 7.752 369,248 7.6510 1.54%
2018-01-31 0 7.800 7.760 7.830 7.600 7.820 340,000 2,646,590 7.7841 7.520 7.482 7.549 7.327 7.539 352,652 7.5048 2.23%
2018-01-30 0 7.630 7.630 7.700 7.630 7.870 308,000 2,380,040 7.7274 7.356 7.356 7.424 7.356 7.588 319,462 7.4502 -2.93%
2018-01-29 0 7.860 7.820 7.860 7.600 7.900 399,000 3,094,640 7.7560 7.578 7.539 7.578 7.327 7.617 413,848 7.4777 3.15%
2018-01-26 0 7.620 7.570 7.670 7.470 7.740 526,000 4,013,810 7.6308 7.347 7.298 7.395 7.202 7.462 545,574 7.3570 2.70%
2018-01-25 0 7.420 7.400 7.420 7.330 7.480 331,000 2,445,320 7.3877 7.154 7.135 7.154 7.067 7.212 343,318 7.1226 0.54%
2018-01-24 0 7.380 7.370 7.420 7.250 7.440 439,000 3,223,550 7.3429 7.115 7.106 7.154 6.990 7.173 455,337 7.0795 1.93%
2018-01-23 0 7.240 7.220 7.250 7.130 7.270 509,000 3,663,680 7.1978 6.980 6.961 6.990 6.874 7.009 527,941 6.9396 -0.41%
2018-01-22 0 7.270 7.270 7.370 7.190 7.690 955,000 6,971,150 7.2996 7.009 7.009 7.106 6.932 7.414 990,538 7.0377 -1.49%
2018-01-19 0 7.380 7.380 7.450 7.340 7.550 301,000 2,250,990 7.4784 7.115 7.115 7.183 7.077 7.279 312,201 7.2101 -2.25%
2018-01-18 0 7.550 7.550 7.590 7.330 7.700 247,000 1,861,390 7.5360 7.279 7.279 7.318 7.067 7.424 256,192 7.2656 2.17%
2018-01-17 0 7.390 7.350 7.390 7.300 7.390 495,000 3,637,990 7.3495 7.125 7.086 7.125 7.038 7.125 513,420 7.0858 0.14%
2018-01-16 0 7.380 7.300 7.370 7.220 7.460 678,000 4,999,010 7.3732 7.115 7.038 7.106 6.961 7.192 703,230 7.1086 -0.27%
2018-01-15 0 7.400 7.400 7.420 7.400 7.540 343,000 2,560,890 7.4662 7.135 7.135 7.154 7.135 7.269 355,764 7.1983 -1.86%
2018-01-12 0 7.540 7.500 7.540 7.500 7.740 220,000 1,681,350 7.6425 7.269 7.231 7.269 7.231 7.462 228,187 7.3683 -2.33%
2018-01-11 0 7.720 7.710 7.820 7.660 7.850 221,000 1,711,760 7.7455 7.443 7.433 7.539 7.385 7.568 229,224 7.4676 -1.40%
2018-01-10 0 7.830 7.750 7.840 7.640 7.870 223,000 1,734,020 7.7759 7.549 7.472 7.559 7.366 7.588 231,299 7.4969 1.69%
2018-01-09 0 7.700 7.700 7.880 7.700 7.900 39,000 306,490 7.8587 7.424 7.424 7.597 7.424 7.617 40,451 7.5768 -2.65%
2018-01-08 0 7.910 7.910 8.100 7.840 7.970 111,000 876,260 7.8942 7.626 7.626 7.809 7.559 7.684 115,131 7.6110 0.25%
2018-01-05 0 7.890 7.890 7.900 7.840 7.960 123,000 972,000 7.9024 7.607 7.607 7.617 7.559 7.674 127,577 7.6189 -0.75%
2018-01-04 0 7.950 7.950 7.960 7.900 7.950 48,000 380,850 7.9344 7.665 7.665 7.674 7.617 7.665 49,786 7.6497 0.00%
2018-01-03 0 7.950 7.900 7.950 7.900 7.950 111,000 879,090 7.9197 7.665 7.617 7.665 7.617 7.665 115,131 7.6356 0.51%
2018-01-02 0 7.910 7.850 7.910 7.890 7.920 230,000 1,817,490 7.9021 7.626 7.568 7.626 7.607 7.636 238,559 7.6186 2.59%
2017-12-29 0 7.710 7.700 7.960 7.710 8.120 280,000 2,231,760 7.9706 7.433 7.424 7.674 7.433 7.829 290,420 7.6846 -1.15%
2017-12-28 0 7.800 7.800 7.880 7.750 7.880 74,000 578,660 7.8197 7.520 7.520 7.597 7.472 7.597 76,754 7.5392 0.65%
2017-12-27 0 7.750 7.700 7.800 7.700 7.760 34,000 261,920 7.7035 7.472 7.424 7.520 7.424 7.482 35,265 7.4271 1.17%
2017-12-22 0 7.660 7.550 7.700 7.560 7.710 27,000 206,770 7.6581 7.385 7.279 7.424 7.289 7.433 28,005 7.3834 1.59%
2017-12-21 0 7.540 7.510 7.660 7.500 7.660 106,000 805,570 7.5997 7.269 7.241 7.385 7.231 7.385 109,945 7.3271 2.31%
2017-12-20 0 7.370 7.370 7.570 7.360 7.460 44,000 326,470 7.4198 7.106 7.106 7.298 7.096 7.192 45,637 7.1536 -2.12%
2017-12-19 0 7.530 7.410 7.580 7.320 7.580 107,000 798,210 7.4599 7.260 7.144 7.308 7.057 7.308 110,982 7.1923 0.27%
2017-12-18 0 7.510 7.390 7.600 7.400 7.520 95,000 710,170 7.4755 7.241 7.125 7.327 7.135 7.250 98,535 7.2073 -1.05%
2017-12-15 0 7.590 7.530 7.600 7.510 7.640 52,000 393,930 7.5756 7.318 7.260 7.327 7.241 7.366 53,935 7.3038 1.07%
2017-12-14 0 7.510 7.510 7.600 7.450 7.610 113,000 851,980 7.5396 7.241 7.241 7.327 7.183 7.337 117,205 7.2691 1.21%
2017-12-13 0 7.420 7.420 7.540 7.360 7.780 242,000 1,810,620 7.4819 7.154 7.154 7.269 7.096 7.501 251,006 7.2135 -3.89%
2017-12-12 0 7.720 7.640 7.780 7.520 7.850 179,000 1,365,050 7.6260 7.443 7.366 7.501 7.250 7.568 185,661 7.3524 1.71%
2017-12-11 0 7.590 7.520 7.600 7.300 7.650 77,000 575,180 7.4699 7.318 7.250 7.327 7.038 7.376 79,865 7.2019 1.20%
2017-12-08 0 7.500 7.480 7.500 7.480 7.700 339,000 2,564,100 7.5637 7.231 7.212 7.231 7.212 7.424 351,615 7.2923 -1.83%
2017-12-07 0 7.640 7.590 7.680 7.590 8.080 501,000 3,878,120 7.7408 7.366 7.318 7.404 7.318 7.790 519,644 7.4630 -5.80%
2017-12-06 0 8.110 8.110 8.170 8.080 8.310 152,000 1,241,170 8.1656 7.819 7.819 7.877 7.790 8.012 157,656 7.8726 -2.41%
2017-12-05 0 8.310 8.260 8.340 8.310 8.540 185,000 1,546,620 8.3601 8.012 7.964 8.041 8.012 8.234 191,884 8.0602 0.61%
2017-12-04 0 8.260 8.250 8.390 8.260 8.450 122,000 1,023,940 8.3930 7.964 7.954 8.089 7.964 8.147 126,540 8.0918 -1.67%
2017-12-01 0 8.400 8.350 8.430 8.160 8.470 82,000 683,800 8.3390 8.099 8.050 8.128 7.867 8.166 85,051 8.0398 -0.59%
2017-11-30 0 8.450 8.400 8.480 8.210 8.480 242,000 2,019,230 8.3439 8.147 8.099 8.176 7.915 8.176 251,006 8.0446 0.48%
2017-11-29 0 8.410 8.220 8.410 8.200 8.420 73,000 611,820 8.3811 8.108 7.925 8.108 7.906 8.118 75,717 8.0804 3.06%
2017-11-28 0 8.160 8.160 8.350 8.150 8.420 21,000 174,120 8.2914 7.867 7.867 8.050 7.858 8.118 21,781 7.9939 -3.09%
2017-11-27 0 8.420 8.290 8.420 8.010 8.470 86,000 718,390 8.3534 8.118 7.993 8.118 7.723 8.166 89,200 8.0537 1.81%
2017-11-24 0 8.270 8.170 8.270 8.000 8.300 625,000 5,130,760 8.2092 7.973 7.877 7.973 7.713 8.002 648,258 7.9147 2.99%
2017-11-23 0 8.030 8.020 8.030 8.000 8.110 268,000 2,156,440 8.0464 7.742 7.732 7.742 7.713 7.819 277,973 7.7577 -1.23%
2017-11-22 0 8.130 8.130 8.180 8.120 8.550 284,000 2,369,190 8.3422 7.838 7.838 7.887 7.829 8.243 294,568 8.0429 -4.91%
2017-11-21 0 8.550 8.550 8.640 8.520 8.680 25,000 214,530 8.5812 8.243 8.243 8.330 8.214 8.369 25,930 8.2733 -1.72%
2017-11-20 0 8.700 8.700 8.770 8.550 8.770 298,000 2,587,530 8.6830 8.388 8.388 8.455 8.243 8.455 309,089 8.3715 1.75%
2017-11-17 0 8.550 8.500 8.550 8.450 8.580 522,000 4,438,290 8.5025 8.243 8.195 8.243 8.147 8.272 541,425 8.1974 0.71%
2017-11-16 0 8.490 8.420 8.490 8.400 8.510 563,000 4,780,660 8.4914 8.185 8.118 8.185 8.099 8.205 583,951 8.1867 0.00%
2017-11-15 0 8.490 8.370 8.490 8.410 8.570 382,000 3,247,600 8.5016 8.185 8.070 8.185 8.108 8.263 396,215 8.1966 -0.93%
2017-11-14 0 8.570 8.500 8.570 8.400 8.700 435,000 3,719,500 8.5506 8.263 8.195 8.263 8.099 8.388 451,188 8.2438 0.23%
2017-11-13 0 8.550 8.400 8.570 8.500 8.560 158,000 1,347,030 8.5255 8.243 8.099 8.263 8.195 8.253 163,880 8.2196 0.59%
2017-11-10 0 8.500 8.500 8.580 8.480 8.590 103,000 875,540 8.5004 8.195 8.195 8.272 8.176 8.282 106,833 8.1954 -1.16%
2017-11-09 0 8.600 8.550 8.610 8.500 8.640 117,000 999,100 8.5393 8.291 8.243 8.301 8.195 8.330 121,354 8.2329 -0.46%
2017-11-08 0 8.640 8.560 8.630 8.530 8.700 310,000 2,669,240 8.6105 8.330 8.253 8.320 8.224 8.388 321,536 8.3015 0.58%
2017-11-07 0 8.590 8.580 8.630 8.500 8.690 335,000 2,872,410 8.5744 8.282 8.272 8.320 8.195 8.378 347,466 8.2667 3.00%
2017-11-06 0 8.340 8.300 8.340 8.140 8.390 419,000 3,468,960 8.2791 8.041 8.002 8.041 7.848 8.089 434,592 7.9821 -0.12%
2017-11-03 0 8.350 8.350 8.420 8.250 8.450 196,000 1,629,960 8.3161 8.050 8.050 8.118 7.954 8.147 203,294 8.0178 0.72%
2017-11-02 0 8.290 8.290 8.360 8.260 8.400 91,000 758,790 8.3384 7.993 7.993 8.060 7.964 8.099 94,386 8.0392 -2.47%
2017-11-01 0 8.500 8.450 8.590 8.500 8.690 223,000 1,915,910 8.5915 8.195 8.147 8.282 8.195 8.378 231,299 8.2833 1.19%
2017-10-31 0 8.400 8.400 8.500 8.400 8.520 133,000 1,126,690 8.4714 8.099 8.099 8.195 8.099 8.214 137,949 8.1674 -1.64%
2017-10-30 0 8.540 8.450 8.550 8.400 8.640 220,000 1,860,050 8.4548 8.234 8.147 8.243 8.099 8.330 228,187 8.1514 -1.27%
2017-10-27 0 8.650 8.550 8.600 8.000 8.650 1,149,000 9,518,740 8.2844 8.340 8.243 8.291 7.713 8.340 1,191,758 7.9871 9.08%
2017-10-26 0 7.930 7.910 7.930 7.850 7.930 211,000 1,667,790 7.9042 7.645 7.626 7.645 7.568 7.645 218,852 7.6206 1.93%
2017-10-25 0 7.780 7.720 7.780 7.780 7.950 92,000 723,810 7.8675 7.501 7.443 7.501 7.501 7.665 95,424 7.5852 0.00%
2017-10-24 0 7.780 7.720 7.820 7.710 7.970 106,000 830,780 7.8375 7.501 7.443 7.539 7.433 7.684 109,945 7.5564 -2.51%
2017-10-23 0 7.980 7.950 7.980 7.950 8.100 154,000 1,230,970 7.9933 7.694 7.665 7.694 7.665 7.809 159,731 7.7065 0.74%
2017-10-20 0 8.080 7.960 8.090 7.870 8.090 960,000 7,683,170 8.0033 7.637 7.524 7.647 7.439 7.647 1,015,668 7.5647 2.54%
2017-10-19 0 7.880 7.860 7.880 7.860 8.000 277,000 2,205,680 7.9627 7.448 7.429 7.448 7.429 7.562 293,062 7.5263 -0.25%
2017-10-18 0 7.900 7.890 7.970 7.880 8.140 155,000 1,232,930 7.9544 7.467 7.458 7.533 7.448 7.694 163,988 7.5184 -2.47%
2017-10-17 0 8.100 8.060 8.150 8.060 8.140 112,000 905,910 8.0885 7.656 7.618 7.703 7.618 7.694 118,495 7.6452 0.00%
2017-10-16 0 8.100 8.070 8.110 8.100 8.230 344,000 2,801,540 8.1440 7.656 7.628 7.666 7.656 7.779 363,948 7.6976 0.62%
2017-10-13 0 8.050 8.000 8.050 7.830 8.080 921,000 7,408,600 8.0441 7.609 7.562 7.609 7.401 7.637 974,406 7.6032 0.63%
2017-10-12 0 8.000 7.920 8.020 7.810 8.030 130,000 1,031,350 7.9335 7.562 7.486 7.580 7.382 7.590 137,538 7.4986 0.76%
2017-10-11 0 7.940 7.910 7.940 7.660 8.280 1,196,000 9,527,560 7.9662 7.505 7.476 7.505 7.240 7.826 1,265,352 7.5296 5.31%
2017-10-10 0 7.540 7.540 7.590 7.500 7.600 468,000 3,529,410 7.5415 7.127 7.127 7.174 7.089 7.183 495,138 7.1281 0.80%
2017-10-09 0 7.480 7.450 7.490 7.410 7.520 180,000 1,345,560 7.4753 7.070 7.042 7.079 7.004 7.108 190,438 7.0656 -0.53%
2017-10-06 0 7.520 7.510 7.520 7.430 7.520 342,000 2,555,750 7.4730 7.108 7.098 7.108 7.023 7.108 361,832 7.0634 0.53%
2017-10-04 0 7.480 7.440 7.480 7.400 7.480 170,000 1,267,400 7.4553 7.070 7.032 7.070 6.994 7.070 179,858 7.0467 1.08%
2017-10-03 0 7.400 7.350 7.400 7.280 7.540 111,000 824,050 7.4239 6.994 6.947 6.994 6.881 7.127 117,437 7.0170 0.00%
2017-09-29 0 7.400 7.400 7.420 7.340 7.410 128,000 943,110 7.3680 6.994 6.994 7.013 6.938 7.004 135,422 6.9642 -0.94%
2017-09-28 0 7.470 7.430 7.470 7.420 7.560 98,000 732,450 7.4740 7.061 7.023 7.061 7.013 7.146 103,683 7.0643 -1.32%
2017-09-27 0 7.570 7.520 7.570 7.480 7.580 473,000 3,570,980 7.5496 7.155 7.108 7.155 7.070 7.165 500,428 7.1359 1.20%
2017-09-26 0 7.480 7.450 7.500 7.310 7.540 663,000 4,940,200 7.4513 7.070 7.042 7.089 6.909 7.127 701,445 7.0429 1.22%
2017-09-25 0 7.390 7.360 7.400 7.310 7.400 903,000 6,664,330 7.3802 6.985 6.957 6.994 6.909 6.994 955,362 6.9757 1.51%
2017-09-22 0 7.280 7.260 7.280 7.260 7.310 147,000 1,070,740 7.2839 6.881 6.862 6.881 6.862 6.909 155,524 6.8847 -0.41%
2017-09-21 0 7.310 7.300 7.310 7.290 7.420 436,000 3,196,600 7.3317 6.909 6.900 6.909 6.890 7.013 461,282 6.9298 -0.95%
2017-09-20 0 7.380 7.330 7.390 7.340 7.490 140,000 1,035,260 7.3947 6.976 6.928 6.985 6.938 7.079 148,118 6.9894 -1.07%
2017-09-19 0 7.460 7.460 7.490 7.450 7.570 118,000 885,600 7.5051 7.051 7.051 7.079 7.042 7.155 124,842 7.0937 0.13%
2017-09-18 0 7.450 7.450 7.500 7.450 7.540 256,000 1,917,510 7.4903 7.042 7.042 7.089 7.042 7.127 270,845 7.0797 0.27%
2017-09-15 0 7.430 7.430 7.450 7.380 7.520 594,000 4,419,580 7.4404 7.023 7.023 7.042 6.976 7.108 628,444 7.0326 0.54%
2017-09-14 0 7.390 7.260 7.390 7.260 7.390 177,000 1,293,180 7.3061 6.985 6.862 6.985 6.862 6.985 187,264 6.9057 1.37%
2017-09-13 0 7.290 7.280 7.290 7.250 7.350 177,600 1,295,962 7.2971 6.890 6.881 6.890 6.853 6.947 187,898 6.8971 0.00%
2017-09-12 0 7.290 7.280 7.310 7.280 7.350 1,265,000 9,221,850 7.2900 6.890 6.881 6.909 6.881 6.947 1,338,354 6.8904 0.14%
2017-09-11 0 7.280 7.260 7.310 7.250 7.290 127,000 924,610 7.2804 6.881 6.862 6.909 6.853 6.890 134,364 6.8814 0.00%
2017-09-08 0 7.280 7.250 7.300 7.220 7.350 425,000 3,090,690 7.2722 6.881 6.853 6.900 6.824 6.947 449,644 6.8736 0.14%
2017-09-07 0 7.270 7.270 7.310 7.270 7.320 154,000 1,122,580 7.2895 6.872 6.872 6.909 6.872 6.919 162,930 6.8900 -0.41%
2017-09-06 0 7.300 7.230 7.300 7.220 7.310 150,000 1,090,810 7.2721 6.900 6.834 6.900 6.824 6.909 158,698 6.8735 -0.14%
2017-09-05 0 7.310 7.280 7.320 7.230 7.400 109,000 798,540 7.3261 6.909 6.881 6.919 6.834 6.994 115,321 6.9245 1.25%
2017-09-04 0 7.220 7.220 7.290 7.170 7.250 49,000 352,500 7.1939 6.824 6.824 6.890 6.777 6.853 51,841 6.7996 0.00%
2017-09-01 0 7.220 7.220 7.290 7.130 7.300 201,000 1,450,240 7.2151 6.824 6.824 6.890 6.739 6.900 212,655 6.8197 2.12%
2017-08-31 0 7.070 7.040 7.070 7.020 7.110 138,000 975,220 7.0668 6.683 6.654 6.683 6.635 6.720 146,002 6.6795 -0.56%
2017-08-30 0 7.110 7.100 7.110 7.070 7.150 135,000 959,900 7.1104 6.720 6.711 6.720 6.683 6.758 142,828 6.7207 0.42%
2017-08-29 0 7.080 7.050 7.110 7.010 7.110 143,000 1,012,800 7.0825 6.692 6.664 6.720 6.626 6.720 151,292 6.6943 0.85%
2017-08-28 0 7.020 7.020 7.050 7.020 7.310 255,000 1,815,390 7.1192 6.635 6.635 6.664 6.635 6.909 269,787 6.7290 -2.23%
2017-08-25 0 7.180 7.150 7.180 6.860 7.400 1,860,000 13,290,300 7.1453 6.786 6.758 6.786 6.484 6.994 1,967,856 6.7537 8.79%
2017-08-24 0 6.600 6.510 6.600 6.500 6.600 210,000 1,379,350 6.5683 6.238 6.153 6.238 6.144 6.238 222,177 6.2083 1.54%
2017-08-22 0 6.500 6.440 6.500 6.470 6.500 61,000 394,340 6.4646 6.144 6.087 6.144 6.115 6.144 64,537 6.1103 0.15%
2017-08-21 0 6.490 6.490 6.500 6.490 6.490 75,000 487,050 6.4940 6.134 6.134 6.144 6.134 6.134 79,349 6.1381 0.15%
2017-08-18 0 6.480 6.390 6.480 6.320 6.490 27,000 174,600 6.4667 6.125 6.040 6.125 5.974 6.134 28,566 6.1122 -0.46%
2017-08-17 0 6.510 6.430 6.520 6.490 6.550 72,000 471,320 6.5461 6.153 6.078 6.163 6.134 6.191 76,175 6.1873 0.77%
2017-08-16 0 6.460 6.460 6.510 6.430 6.520 26,000 168,660 6.4869 6.106 6.106 6.153 6.078 6.163 27,508 6.1314 -1.22%
2017-08-15 0 6.540 6.460 6.540 6.390 6.590 383,000 2,462,640 6.4299 6.182 6.106 6.182 6.040 6.229 405,209 6.0775 2.67%
2017-08-14 0 6.370 6.220 6.370 6.230 6.370 45,000 283,910 6.3091 6.021 5.879 6.021 5.889 6.021 47,609 5.9633 2.25%
2017-08-11 0 6.230 6.230 6.340 6.150 6.260 169,000 1,043,350 6.1737 5.889 5.889 5.993 5.813 5.917 178,800 5.8353 -0.80%
2017-08-10 0 6.280 6.270 6.280 6.270 6.400 67,000 422,490 6.3058 5.936 5.926 5.936 5.926 6.049 70,885 5.9602 -1.87%
2017-08-09 0 6.400 6.280 6.400 6.260 6.400 98,000 622,480 6.3518 6.049 5.936 6.049 5.917 6.049 103,683 6.0037 1.91%
2017-08-08 0 6.280 6.280 6.330 6.240 6.300 84,000 527,930 6.2849 5.936 5.936 5.983 5.898 5.955 88,871 5.9404 0.96%
2017-08-07 0 6.220 6.220 6.270 6.180 6.320 598,000 3,726,150 6.2310 5.879 5.879 5.926 5.841 5.974 632,676 5.8895 -0.48%
2017-08-04 0 6.250 6.240 6.250 6.210 6.290 383,000 2,396,130 6.2562 5.907 5.898 5.907 5.870 5.945 405,209 5.9133 -0.48%
2017-08-03 0 6.280 6.270 6.280 6.280 6.310 167,000 1,050,760 6.2920 5.936 5.926 5.936 5.936 5.964 176,684 5.9471 -0.48%
2017-08-02 0 6.310 6.310 6.330 6.270 6.330 301,000 1,900,210 6.3130 5.964 5.964 5.983 5.926 5.983 318,454 5.9670 -0.32%
2017-08-01 0 6.330 6.320 6.330 6.300 6.390 108,000 683,690 6.3305 5.983 5.974 5.983 5.955 6.040 114,263 5.9835 0.16%
2017-07-31 0 6.320 6.320 6.330 6.300 6.350 499,000 3,157,200 6.3271 5.974 5.974 5.983 5.955 6.002 527,936 5.9803 -0.94%
2017-07-28 0 6.380 6.370 6.480 6.350 6.590 143,000 919,160 6.4277 6.030 6.021 6.125 6.002 6.229 151,292 6.0754 -2.00%
2017-07-27 0 6.510 6.490 6.510 6.480 6.520 164,000 1,066,770 6.5047 6.153 6.134 6.153 6.125 6.163 173,510 6.1482 -0.61%
2017-07-26 0 6.550 6.530 6.550 6.510 6.550 159,000 1,040,440 6.5436 6.191 6.172 6.191 6.153 6.191 168,220 6.1850 -0.76%
2017-07-25 0 6.600 6.590 6.600 6.570 6.680 305,000 2,014,630 6.6053 6.238 6.229 6.238 6.210 6.314 322,686 6.2433 -0.90%
2017-07-24 0 6.660 6.650 6.660 6.580 6.730 270,000 1,788,730 6.6249 6.295 6.286 6.295 6.219 6.361 285,656 6.2618 -0.45%
2017-07-21 0 6.690 6.630 6.690 6.580 6.690 214,000 1,418,140 6.6268 6.323 6.267 6.323 6.219 6.323 226,409 6.2636 0.75%
2017-07-20 0 6.640 6.620 6.650 6.560 6.680 209,750 1,382,657 6.5919 6.276 6.257 6.286 6.200 6.314 221,913 6.2306 1.37%
2017-07-19 0 6.550 6.540 6.560 6.550 6.710 475,000 3,133,050 6.5959 6.191 6.182 6.200 6.191 6.342 502,544 6.2344 -0.46%
2017-07-18 0 6.580 6.540 6.580 6.540 6.620 89,000 583,380 6.5548 6.219 6.182 6.219 6.182 6.257 94,161 6.1956 -0.45%
2017-07-17 0 6.610 6.610 6.640 6.560 6.680 162,000 1,068,190 6.5938 6.248 6.248 6.276 6.200 6.314 171,394 6.2324 0.76%
2017-07-14 0 6.560 6.550 6.630 6.520 6.560 176,000 1,152,250 6.5469 6.200 6.191 6.267 6.163 6.200 186,206 6.1880 0.00%
2017-07-13 0 6.560 6.560 6.570 6.490 6.800 137,000 899,620 6.5666 6.200 6.200 6.210 6.134 6.427 144,944 6.2067 -0.30%
2017-07-12 0 6.580 6.550 6.580 6.470 6.580 92,000 599,140 6.5124 6.219 6.191 6.219 6.115 6.219 97,335 6.1555 0.92%
2017-07-11 0 6.520 6.530 6.560 6.490 6.580 45,000 293,550 6.5233 6.163 6.172 6.200 6.134 6.219 47,609 6.1658 0.62%
2017-07-10 0 6.480 6.480 6.500 6.440 6.530 66,500 432,830 6.5087 6.125 6.125 6.144 6.087 6.172 70,356 6.1520 -0.15%
2017-07-07 0 6.490 6.440 6.500 6.470 6.540 114,000 741,050 6.5004 6.134 6.087 6.144 6.115 6.182 120,611 6.1442 -0.46%
2017-07-06 0 6.520 6.480 6.540 6.480 6.580 155,000 1,010,430 6.5189 6.163 6.125 6.182 6.125 6.219 163,988 6.1616 0.46%
2017-07-05 0 6.490 6.500 6.530 6.480 6.490 32,000 207,530 6.4853 6.134 6.144 6.172 6.125 6.134 33,856 6.1299 -0.15%
2017-07-04 0 6.500 6.500 6.550 6.470 6.520 133,000 863,710 6.4941 6.144 6.144 6.191 6.115 6.163 140,712 6.1381 0.46%
2017-07-03 0 6.470 6.470 6.520 6.460 6.530 64,000 415,130 6.4864 6.115 6.115 6.163 6.106 6.172 67,711 6.1309 0.15%
2017-06-30 0 6.460 6.460 6.480 6.450 6.460 20,000 129,100 6.4550 6.106 6.106 6.125 6.096 6.106 21,160 6.1012 0.00%
2017-06-29 0 6.460 6.440 6.460 6.430 6.480 69,000 446,000 6.4638 6.106 6.087 6.106 6.078 6.125 73,001 6.1095 0.16%
2017-06-28 0 6.450 6.450 6.470 6.400 6.550 94,000 608,770 6.4763 6.096 6.096 6.115 6.049 6.191 99,451 6.1213 -1.38%
2017-06-27 0 6.540 6.510 6.540 6.510 6.560 92,000 601,500 6.5380 6.182 6.153 6.182 6.153 6.200 97,335 6.1797 -0.15%
2017-06-26 0 6.550 6.550 6.630 6.500 6.680 279,490 1,831,600 6.5534 6.191 6.191 6.267 6.144 6.314 295,697 6.1942 -0.15%
2017-06-23 0 6.560 6.500 6.580 6.450 6.580 152,000 986,270 6.4886 6.200 6.144 6.219 6.096 6.219 160,814 6.1330 -0.61%
2017-06-22 0 6.600 6.480 6.600 6.500 6.750 93,000 618,270 6.6481 6.238 6.125 6.238 6.144 6.380 98,393 6.2837 -0.15%
2017-06-21 0 6.610 6.610 6.630 6.560 6.680 197,000 1,300,120 6.5996 6.248 6.248 6.267 6.200 6.314 208,423 6.2379 -1.05%
2017-06-20 0 6.680 6.630 6.680 6.680 6.850 251,000 1,704,290 6.7900 6.314 6.267 6.314 6.314 6.475 265,555 6.4178 -1.04%
2017-06-19 0 6.750 6.700 6.800 6.750 6.850 135,000 916,140 6.7862 6.380 6.333 6.427 6.380 6.475 142,828 6.4143 0.00%
2017-06-16 0 6.750 6.670 6.750 6.670 6.770 124,000 837,320 6.7526 6.380 6.304 6.380 6.304 6.399 131,190 6.3825 1.20%
2017-06-15 0 6.670 6.670 6.700 6.600 6.770 159,000 1,064,100 6.6925 6.304 6.304 6.333 6.238 6.399 168,220 6.3256 1.68%
2017-06-14 0 6.560 6.560 6.580 6.380 6.700 282,000 1,854,490 6.5762 6.200 6.200 6.219 6.030 6.333 298,352 6.2158 3.31%
2017-06-13 0 6.350 6.330 6.350 6.280 6.400 447,000 2,839,840 6.3531 6.002 5.983 6.002 5.936 6.049 472,920 6.0049 0.32%
2017-06-12 0 6.330 6.330 6.360 6.330 6.450 70,000 445,330 6.3619 5.983 5.983 6.011 5.983 6.096 74,059 6.0132 -0.78%
2017-06-09 0 6.380 6.360 6.380 6.360 6.400 257,000 1,640,040 6.3815 6.030 6.011 6.030 6.011 6.049 271,903 6.0317 0.00%
2017-06-08 0 6.380 6.350 6.380 6.350 6.390 105,000 668,290 6.3647 6.030 6.002 6.030 6.002 6.040 111,089 6.0158 0.31%
2017-06-07 0 6.360 6.350 6.370 6.350 6.400 230,000 1,464,690 6.3682 6.011 6.002 6.021 6.002 6.049 243,337 6.0192 -0.16%
2017-06-06 0 6.370 6.360 6.370 6.360 6.400 127,000 809,990 6.3779 6.021 6.011 6.021 6.011 6.049 134,364 6.0283 -0.31%
2017-06-05 0 6.390 6.370 6.390 6.360 6.410 399,000 2,552,790 6.3980 6.040 6.021 6.040 6.011 6.059 422,137 6.0473 0.16%
2017-06-02 0 6.380 6.340 6.390 6.380 6.480 67,000 428,870 6.4010 6.030 5.993 6.040 6.030 6.125 70,885 6.0502 -0.78%
2017-06-01 0 6.430 6.370 6.440 6.380 6.440 34,000 217,690 6.4026 6.078 6.021 6.087 6.030 6.087 35,972 6.0517 0.31%
2017-05-31 0 6.410 6.310 6.410 6.280 6.430 300,000 1,915,740 6.3858 6.059 5.964 6.059 5.936 6.078 317,396 6.0358 0.31%
2017-05-29 0 6.390 6.390 6.400 6.390 6.430 37,000 237,350 6.4149 6.040 6.040 6.049 6.040 6.078 39,146 6.0633 0.16%
2017-05-26 0 6.380 6.380 6.400 6.380 6.410 226,000 1,442,340 6.3820 6.030 6.030 6.049 6.030 6.059 239,105 6.0322 0.63%
2017-05-25 0 6.340 6.350 6.380 6.330 6.400 47,000 298,860 6.3587 5.993 6.002 6.030 5.983 6.049 49,725 6.0102 -0.78%
2017-05-24 0 6.390 6.390 6.400 6.330 6.400 85,000 543,770 6.3973 6.040 6.040 6.049 5.983 6.049 89,929 6.0467 -0.16%
2017-05-23 0 6.400 6.370 6.400 6.370 6.540 47,000 301,920 6.4238 6.049 6.021 6.049 6.021 6.182 49,725 6.0717 -0.47%
2017-05-22 0 6.430 6.410 6.430 6.400 6.460 86,000 552,800 6.4279 6.078 6.059 6.078 6.049 6.106 90,987 6.0756 0.67%
2017-05-19 0 6.470 6.450 6.470 6.460 6.540 72,000 466,060 6.4731 6.037 6.019 6.037 6.028 6.103 77,161 6.0401 0.78%
2017-05-18 0 6.420 6.410 6.500 6.410 6.490 59,000 380,370 6.4469 5.991 5.981 6.065 5.981 6.056 63,229 6.0157 -1.38%
2017-05-17 0 6.510 6.480 6.510 6.490 6.660 139,000 906,410 6.5209 6.075 6.047 6.075 6.056 6.215 148,964 6.0848 -1.36%
2017-05-16 0 6.600 6.550 6.600 6.530 6.610 28,000 184,520 6.5900 6.159 6.112 6.159 6.093 6.168 30,007 6.1492 1.54%
2017-05-15 0 6.500 6.430 6.500 6.500 6.580 197,000 1,283,960 6.5176 6.065 6.000 6.065 6.065 6.140 211,122 6.0816 -1.07%
2017-05-12 0 6.570 6.570 6.590 6.570 6.690 36,000 238,520 6.6256 6.131 6.131 6.149 6.131 6.243 38,581 6.1824 0.31%
2017-05-11 0 6.550 6.510 6.550 6.500 6.550 142,000 926,790 6.5267 6.112 6.075 6.112 6.065 6.112 152,179 6.0901 1.24%
2017-05-10 0 6.470 6.470 6.500 6.460 6.580 375,000 2,437,420 6.4998 6.037 6.037 6.065 6.028 6.140 401,881 6.0650 0.47%
2017-05-09 0 6.440 6.440 6.460 6.370 6.450 321,000 2,056,800 6.4075 6.009 6.009 6.028 5.944 6.019 344,010 5.9789 0.31%
2017-05-08 0 6.420 6.420 6.440 6.410 6.460 24,000 154,480 6.4367 5.991 5.991 6.009 5.981 6.028 25,720 6.0061 0.16%
2017-05-05 0 6.410 6.410 6.440 6.400 6.550 346,000 2,228,740 6.4414 5.981 5.981 6.009 5.972 6.112 370,802 6.0106 0.00%
2017-05-04 0 6.410 6.400 6.410 6.370 6.450 211,000 1,352,590 6.4104 5.981 5.972 5.981 5.944 6.019 226,125 5.9816 -0.77%
2017-05-02 0 6.460 6.450 6.460 6.450 6.550 117,000 761,040 6.5046 6.028 6.019 6.028 6.019 6.112 125,387 6.0695 -0.62%
2017-04-28 0 6.500 6.470 6.500 6.380 6.580 301,000 1,951,150 6.4822 6.065 6.037 6.065 5.953 6.140 322,577 6.0486 1.56%
2017-04-27 0 6.400 6.400 6.450 6.310 6.600 396,000 2,546,870 6.4315 5.972 5.972 6.019 5.888 6.159 424,386 6.0013 -3.03%
2017-04-26 0 6.600 6.600 6.650 6.580 6.650 212,000 1,400,350 6.6054 6.159 6.159 6.205 6.140 6.205 227,197 6.1636 -0.15%
2017-04-25 0 6.610 6.610 6.650 6.600 6.950 601,000 4,037,480 6.7179 6.168 6.168 6.205 6.159 6.485 644,081 6.2686 -0.90%
2017-04-24 0 6.670 6.650 6.670 6.600 6.940 292,000 1,983,760 6.7937 6.224 6.205 6.224 6.159 6.476 312,931 6.3393 -4.71%
2017-04-21 0 7.000 6.990 7.000 6.950 7.050 75,000 525,390 7.0052 6.532 6.522 6.532 6.485 6.578 80,376 6.5366 0.00%
2017-04-20 0 7.000 7.000 7.100 6.910 7.100 388,000 2,704,490 6.9703 6.532 6.532 6.625 6.448 6.625 415,813 6.5041 -0.99%
2017-04-19 0 7.070 7.000 7.070 6.990 7.090 227,000 1,593,570 7.0201 6.597 6.532 6.597 6.522 6.616 243,272 6.5506 0.00%
2017-04-18 0 7.070 7.060 7.190 7.070 7.430 224,000 1,607,450 7.1761 6.597 6.588 6.709 6.597 6.933 240,057 6.6961 -3.55%
2017-04-13 0 7.330 7.330 7.420 7.330 7.470 101,000 747,780 7.4038 6.840 6.840 6.924 6.840 6.970 108,240 6.9085 0.00%
2017-04-12 0 7.330 7.340 7.400 7.160 7.580 351,000 2,580,750 7.3526 6.840 6.849 6.905 6.681 7.073 376,161 6.8608 2.37%
2017-04-11 0 7.160 7.150 7.200 7.150 7.210 30,000 214,970 7.1657 6.681 6.672 6.718 6.672 6.728 32,150 6.6864 -0.56%
2017-04-10 0 7.200 7.160 7.200 7.140 7.230 254,000 1,820,350 7.1667 6.718 6.681 6.718 6.662 6.746 272,207 6.6874 0.56%
2017-04-07 0 7.160 7.120 7.210 7.010 7.250 113,000 804,960 7.1235 6.681 6.644 6.728 6.541 6.765 121,100 6.6471 0.85%
2017-04-06 0 7.100 7.090 7.100 7.050 7.250 65,000 462,640 7.1175 6.625 6.616 6.625 6.578 6.765 69,659 6.6415 -0.28%
2017-04-05 0 7.120 7.110 7.120 7.000 7.140 193,000 1,367,150 7.0837 6.644 6.634 6.644 6.532 6.662 206,835 6.6099 0.85%
2017-04-03 0 7.060 7.010 7.110 6.940 7.080 83,000 584,690 7.0445 6.588 6.541 6.634 6.476 6.606 88,950 6.5733 2.47%
2017-03-31 0 6.890 6.890 6.940 6.830 7.000 678,000 4,657,175 6.8690 6.429 6.429 6.476 6.373 6.532 726,601 6.4095 -1.57%
2017-03-30 0 7.000 7.000 7.070 7.000 7.120 121,000 852,290 7.0437 6.532 6.532 6.597 6.532 6.644 129,674 6.5726 -2.37%
2017-03-29 0 7.170 7.120 7.170 7.150 7.360 230,000 1,666,230 7.2445 6.690 6.644 6.690 6.672 6.868 246,487 6.7599 -3.11%
2017-03-28 0 7.400 7.390 7.440 7.380 7.450 401,000 2,973,860 7.4161 6.905 6.896 6.942 6.886 6.952 429,745 6.9201 -0.27%
2017-03-27 0 7.420 7.420 7.450 7.400 7.450 189,000 1,404,290 7.4301 6.924 6.924 6.952 6.905 6.952 202,548 6.9331 -0.54%
2017-03-24 0 7.460 7.460 7.470 7.450 7.500 125,000 934,010 7.4721 6.961 6.961 6.970 6.952 6.998 133,960 6.9723 0.27%
2017-03-23 0 7.440 7.430 7.440 7.350 7.490 601,000 4,463,050 7.4260 6.942 6.933 6.942 6.858 6.989 644,081 6.9293 0.27%
2017-03-22 0 7.420 7.400 7.450 7.370 7.520 360,000 2,671,020 7.4195 6.924 6.905 6.952 6.877 7.017 385,806 6.9232 -1.33%
2017-03-21 0 7.520 7.510 7.520 7.480 7.600 85,000 640,000 7.5294 7.017 7.008 7.017 6.980 7.092 91,093 7.0258 -0.13%
2017-03-20 0 7.530 7.550 7.560 7.470 7.600 178,000 1,345,480 7.5589 7.026 7.045 7.054 6.970 7.092 190,760 7.0533 0.40%
2017-03-17 0 7.500 7.560 7.570 7.440 7.650 2,201,687 16,515,093 7.5011 6.998 7.054 7.064 6.942 7.138 2,359,511 6.9994 -0.79%
2017-03-16 0 7.560 7.560 7.580 7.530 7.750 90,000 681,020 7.5669 7.054 7.054 7.073 7.026 7.232 96,451 7.0608 0.13%
2017-03-15 0 7.550 7.540 7.580 7.540 7.580 60,000 453,790 7.5632 7.045 7.036 7.073 7.036 7.073 64,301 7.0573 -0.13%
2017-03-14 0 7.560 7.550 7.580 7.540 7.600 136,000 1,028,420 7.5619 7.054 7.045 7.073 7.036 7.092 145,749 7.0561 -0.40%
2017-03-13 0 7.590 7.460 7.600 7.540 7.590 12,000 90,530 7.5442 7.082 6.961 7.092 7.036 7.082 12,860 7.0396 2.15%
2017-03-10 0 7.430 7.430 7.450 7.400 7.500 211,000 1,571,690 7.4488 6.933 6.933 6.952 6.905 6.998 226,125 6.9505 -2.24%
2017-03-09 0 7.600 7.510 7.600 7.590 7.600 71,000 539,570 7.5996 7.092 7.008 7.092 7.082 7.092 76,089 7.0913 0.00%
2017-03-08 0 7.600 7.600 7.610 7.600 7.630 26,000 198,070 7.6181 7.092 7.092 7.101 7.092 7.120 27,864 7.1085 0.66%
2017-03-07 0 7.550 7.530 7.550 7.550 7.600 63,000 476,160 7.5581 7.045 7.026 7.045 7.045 7.092 67,516 7.0525 0.67%
2017-03-06 0 7.500 7.500 7.560 7.320 7.630 502,500 3,742,440 7.4476 6.998 6.998 7.054 6.830 7.120 538,521 6.9495 0.13%
2017-03-03 0 7.490 7.450 7.490 7.450 7.500 235,000 1,761,340 7.4951 6.989 6.952 6.989 6.952 6.998 251,846 6.9937 -0.13%
2017-03-02 0 7.500 7.490 7.500 7.480 7.610 422,000 3,167,550 7.5060 6.998 6.989 6.998 6.980 7.101 452,250 7.0040 -1.32%
2017-03-01 0 7.600 7.590 7.600 7.580 7.670 115,000 877,190 7.6277 7.092 7.082 7.092 7.073 7.157 123,244 7.1175 -1.30%
2017-02-28 0 7.700 7.660 7.700 7.700 7.800 137,000 1,058,240 7.7244 7.185 7.148 7.185 7.185 7.278 146,821 7.2077 -1.28%
2017-02-27 0 7.800 7.760 7.800 7.710 8.050 65,000 505,230 7.7728 7.278 7.241 7.278 7.194 7.512 69,659 7.2529 -2.74%
2017-02-24 0 8.020 8.020 8.030 7.840 8.020 110,000 869,430 7.9039 7.484 7.484 7.493 7.316 7.484 117,885 7.3752 2.17%
2017-02-23 0 7.850 7.800 7.850 7.800 7.850 17,000 133,000 7.8235 7.325 7.278 7.325 7.278 7.325 18,219 7.3002 0.64%
2017-02-22 0 7.800 7.790 7.900 7.800 7.920 68,000 533,860 7.8509 7.278 7.269 7.372 7.278 7.390 72,874 7.3258 0.26%
2017-02-21 0 7.780 7.750 7.800 7.780 7.830 42,000 327,360 7.7943 7.260 7.232 7.278 7.260 7.306 45,011 7.2729 0.00%
2017-02-20 0 7.780 7.760 7.780 7.780 7.850 56,000 437,440 7.8114 7.260 7.241 7.260 7.260 7.325 60,014 7.2889 -0.89%
2017-02-17 0 7.850 7.850 7.890 7.650 7.800 22,000 171,220 7.7827 7.325 7.325 7.362 7.138 7.278 23,577 7.2622 0.00%
2017-02-16 0 7.850 7.850 7.920 7.850 7.930 14,000 110,740 7.9100 7.325 7.325 7.390 7.325 7.400 15,004 7.3809 -1.01%
2017-02-15 0 7.930 7.900 7.930 7.900 8.000 55,000 437,140 7.9480 7.400 7.372 7.400 7.372 7.465 58,943 7.4164 0.25%
2017-02-14 0 7.910 7.910 7.940 7.840 7.940 99,000 782,410 7.9031 7.381 7.381 7.409 7.316 7.409 106,097 7.3745 0.89%
2017-02-13 0 7.840 7.820 7.870 7.720 7.850 135,000 1,054,470 7.8109 7.316 7.297 7.344 7.204 7.325 144,677 7.2884 1.55%
2017-02-10 0 7.720 7.710 7.750 7.690 7.800 54,000 416,570 7.7143 7.204 7.194 7.232 7.176 7.278 57,871 7.1983 0.39%
2017-02-09 0 7.690 7.690 7.700 7.650 7.680 96,000 737,170 7.6789 7.176 7.176 7.185 7.138 7.166 102,882 7.1652 0.13%
2017-02-08 0 7.680 7.660 7.680 7.680 7.680 4,000 30,720 7.6800 7.166 7.148 7.166 7.166 7.166 4,287 7.1663 -0.39%
2017-02-07 0 7.710 7.620 7.710 7.650 7.710 43,000 329,070 7.6528 7.194 7.110 7.194 7.138 7.194 46,082 7.1409 1.85%
2017-02-06 0 7.570 7.570 7.650 7.500 7.650 129,000 976,600 7.5705 7.064 7.064 7.138 6.998 7.138 138,247 7.0642 -0.39%
2017-02-03 0 7.600 7.600 7.650 7.550 7.610 31,000 235,410 7.5939 7.092 7.092 7.138 7.045 7.101 33,222 7.0859 -0.91%
2017-02-02 0 7.670 7.580 7.670 7.670 7.670 11,000 84,370 7.6700 7.157 7.073 7.157 7.157 7.157 11,789 7.1570 0.13%
2017-02-01 0 7.660 7.550 7.670 7.470 7.660 42,000 317,690 7.5640 7.148 7.045 7.157 6.970 7.148 45,011 7.0581 2.00%
2017-01-27 0 7.510 7.510 7.600 7.500 7.600 14,000 105,760 7.5543 7.008 7.008 7.092 6.998 7.092 15,004 7.0490 0.13%
2017-01-26 0 7.500 7.500 7.600 7.340 7.600 49,000 366,860 7.4869 6.998 6.998 7.092 6.849 7.092 52,512 6.9862 1.35%
2017-01-25 0 7.400 7.340 7.440 7.300 7.400 161,000 1,185,800 7.3652 6.905 6.849 6.942 6.812 6.905 172,541 6.8726 0.27%
2017-01-24 0 7.380 7.380 7.400 7.350 7.450 147,000 1,091,600 7.4259 6.886 6.886 6.905 6.858 6.952 157,537 6.9291 -1.73%
2017-01-23 0 7.510 7.510 7.540 7.440 7.650 150,400 1,140,053 7.5801 7.008 7.008 7.036 6.942 7.138 161,181 7.0731 -1.44%
2017-01-20 0 7.620 7.600 7.690 7.600 7.730 45,000 343,810 7.6402 7.110 7.092 7.176 7.092 7.213 48,226 7.1292 -2.31%
2017-01-19 0 7.800 7.750 7.880 - - 0 0 - 7.278 7.232 7.353 - - 0 - 0.00%
2017-01-18 0 7.800 7.800 7.850 7.730 7.830 85,000 662,140 7.7899 7.278 7.278 7.325 7.213 7.306 91,093 7.2688 -1.52%
2017-01-17 0 7.920 7.750 7.960 - - 0 0 - 7.390 7.232 7.428 - - 0 - 0.00%
2017-01-16 0 7.920 7.820 7.920 - - 0 0 - 7.390 7.297 7.390 - - 0 - -0.38%
2017-01-13 0 7.950 7.860 8.030 - - 0 0 - 7.418 7.334 7.493 - - 0 - 0.00%
2017-01-12 0 7.950 7.920 8.040 7.950 7.950 12,000 95,400 7.9500 7.418 7.390 7.502 7.418 7.418 12,860 7.4182 0.00%
2017-01-11 0 7.950 7.910 8.000 7.910 8.000 55,000 439,030 7.9824 7.418 7.381 7.465 7.381 7.465 58,943 7.4484 -0.25%
2017-01-10 0 7.970 7.870 7.970 7.880 8.000 41,000 325,530 7.9398 7.437 7.344 7.437 7.353 7.465 43,939 7.4087 0.00%
2017-01-09 0 7.970 7.760 7.990 7.970 7.970 16,000 127,520 7.9700 7.437 7.241 7.456 7.437 7.437 17,147 7.4369 0.00%
2017-01-06 0 7.970 7.820 7.970 7.790 7.980 42,000 329,050 7.8345 7.437 7.297 7.437 7.269 7.446 45,011 7.3105 2.57%
2017-01-05 0 7.770 7.730 7.950 7.520 7.770 45,000 342,680 7.6151 7.250 7.213 7.418 7.017 7.250 48,226 7.1057 -2.63%
2017-01-04 0 7.980 7.900 7.980 7.980 7.980 1,000 7,980 7.9800 7.446 7.372 7.446 7.446 7.446 1,072 7.4462 2.05%
2017-01-03 0 7.820 7.820 7.900 7.700 7.820 48,000 370,920 7.7275 7.297 7.297 7.372 7.185 7.297 51,441 7.2106 1.56%
2016-12-30 0 7.700 7.700 7.740 7.690 7.740 23,000 177,300 7.7087 7.185 7.185 7.222 7.176 7.222 24,649 7.1931 0.13%
2016-12-29 0 7.690 7.540 7.690 7.700 7.700 1,492 11,488 7.6997 7.176 7.036 7.176 7.185 7.185 1,599 7.1847 3.64%
2016-12-28 0 7.420 7.420 7.580 7.310 7.700 115,000 861,440 7.4908 6.924 6.924 7.073 6.821 7.185 123,244 6.9897 -2.75%
2016-12-23 0 7.630 7.610 7.650 7.500 7.840 154,000 1,178,170 7.6505 7.120 7.101 7.138 6.998 7.316 165,039 7.1387 -2.18%
2016-12-22 0 7.800 7.800 7.930 7.700 8.000 44,000 346,750 7.8807 7.278 7.278 7.400 7.185 7.465 47,154 7.3536 -1.02%
2016-12-21 0 7.880 7.820 7.940 7.870 8.120 98,000 784,400 8.0041 7.353 7.297 7.409 7.344 7.577 105,025 7.4687 0.00%
2016-12-20 0 7.880 7.880 7.920 7.880 8.150 106,780 847,695 7.9387 7.353 7.353 7.390 7.353 7.605 114,434 7.4077 -1.50%
2016-12-19 0 8.000 8.010 8.100 7.900 8.370 194,000 1,564,350 8.0637 7.465 7.474 7.558 7.372 7.810 207,907 7.5243 -3.73%
2016-12-16 0 8.310 8.310 8.350 8.190 8.500 89,000 750,080 8.4279 7.754 7.754 7.791 7.642 7.931 95,380 7.8641 -1.89%
2016-12-15 0 8.470 8.120 8.580 - - 0 0 - 7.903 7.577 8.006 - - 0 - 0.00%
2016-12-14 0 8.470 8.100 8.470 8.480 8.500 12,000 101,940 8.4950 7.903 7.558 7.903 7.913 7.931 12,860 7.9268 -0.12%
2016-12-13 0 8.480 8.350 8.480 8.350 8.500 13,000 108,920 8.3785 7.913 7.791 7.913 7.791 7.931 13,932 7.8180 1.56%
2016-12-12 0 8.350 8.150 8.350 8.350 8.500 3,000 25,350 8.4500 7.791 7.605 7.791 7.791 7.931 3,215 7.8848 -3.13%
2016-12-09 0 8.620 8.510 8.620 - - 0 0 - 8.043 7.941 8.043 - - 0 - -0.23%
2016-12-08 0 8.640 8.530 8.660 8.640 8.640 10,000 86,400 8.6400 8.062 7.959 8.081 8.062 8.062 10,717 8.0621 0.00%
2016-12-07 0 8.640 8.500 8.640 - - 0 0 - 8.062 7.931 8.062 - - 0 - -0.12%
2016-12-06 0 8.650 8.500 8.690 8.650 8.650 10,000 86,500 8.6500 8.071 7.931 8.109 8.071 8.071 10,717 8.0714 0.58%
2016-12-05 0 8.600 8.550 8.750 - - 0 0 - 8.025 7.978 8.165 - - 0 - 0.00%
2016-12-02 0 8.600 8.500 8.800 - - 0 0 - 8.025 7.931 8.211 - - 0 - 0.00%
2016-12-01 0 8.600 8.600 8.660 8.600 8.600 20,000 172,000 8.6000 8.025 8.025 8.081 8.025 8.025 21,434 8.0248 0.00%
2016-11-30 0 8.600 8.600 8.800 8.600 8.900 82,000 715,330 8.7235 8.025 8.025 8.211 8.025 8.305 87,878 8.1400 -1.15%
2016-11-29 0 8.700 8.500 8.700 8.700 8.700 5,000 43,500 8.7000 8.118 7.931 8.118 8.118 8.118 5,358 8.1181 -1.14%
2016-11-28 0 8.800 8.500 8.880 - - 0 0 - 8.211 7.931 8.286 - - 0 - 0.00%
2016-11-25 0 8.800 8.500 8.800 - - 0 0 - 8.211 7.931 8.211 - - 0 - 0.00%
2016-11-24 0 8.800 8.400 8.800 - - 0 0 - 8.211 7.838 8.211 - - 0 - 0.00%
2016-11-23 0 8.800 8.400 8.800 8.800 8.800 2,000 17,600 8.8000 8.211 7.838 8.211 8.211 8.211 2,143 8.2114 0.00%
2016-11-22 0 8.800 8.510 8.800 8.800 8.800 4,000 35,200 8.8000 8.211 7.941 8.211 8.211 8.211 4,287 8.2114 -1.12%
2016-11-21 0 8.900 8.500 8.980 8.900 9.080 14,000 125,480 8.9629 8.305 7.931 8.379 8.305 8.473 15,004 8.3633 0.23%
2016-11-18 0 8.880 8.600 8.880 8.790 8.890 20,000 176,950 8.8475 8.286 8.025 8.286 8.202 8.295 21,434 8.2557 3.62%
2016-11-17 0 8.570 8.560 8.920 8.560 8.910 13,000 111,740 8.5954 7.997 7.987 8.323 7.987 8.314 13,932 8.0205 -3.05%
2016-11-16 0 8.840 8.500 8.840 8.510 8.850 35,000 304,790 8.7083 8.249 7.931 8.249 7.941 8.258 37,509 8.1258 1.73%
2016-11-15 0 8.690 8.500 8.690 - - 0 0 - 8.109 7.931 8.109 - - 0 - 0.00%
2016-11-14 0 8.690 8.610 8.700 8.610 8.690 21,000 182,170 8.6748 8.109 8.034 8.118 8.034 8.109 22,505 8.0945 0.00%
2016-11-11 0 8.690 8.530 8.700 8.540 8.710 27,000 233,700 8.6556 8.109 7.959 8.118 7.969 8.127 28,935 8.0766 2.12%
2016-11-10 0 8.510 8.510 8.940 8.470 8.510 97,000 824,370 8.4987 7.941 7.941 8.342 7.903 7.941 103,953 7.9302 -0.23%
2016-11-09 0 8.530 8.500 8.530 8.500 8.530 62,000 527,750 8.5121 7.959 7.931 7.959 7.931 7.959 66,444 7.9427 -0.70%
2016-11-08 0 8.590 8.530 8.740 8.590 8.590 2,000 17,180 8.5900 8.015 7.959 8.155 8.015 8.015 2,143 8.0154 -1.04%
2016-11-07 0 8.680 8.590 8.690 8.500 8.680 33,000 280,980 8.5145 8.099 8.015 8.109 7.931 8.099 35,366 7.9450 0.00%
2016-11-04 0 8.680 8.500 8.680 8.690 8.690 5,000 43,450 8.6900 8.099 7.931 8.099 8.109 8.109 5,358 8.1087 2.00%
2016-11-03 0 8.510 8.510 8.700 - - 0 0 - 7.941 7.941 8.118 - - 0 - 0.00%
2016-11-02 0 8.510 8.500 8.680 8.400 8.510 20,000 168,610 8.4305 7.941 7.931 8.099 7.838 7.941 21,434 7.8666 -1.96%
2016-11-01 0 8.680 8.550 8.690 - - 0 0 - 8.099 7.978 8.109 - - 0 - 0.00%
2016-10-31 0 8.680 8.510 8.680 8.680 8.680 2,000 17,360 8.6800 8.099 7.941 8.099 8.099 8.099 2,143 8.0994 1.05%
2016-10-28 0 8.590 8.500 8.680 8.590 8.590 3,000 25,770 8.5900 8.015 7.931 8.099 8.015 8.015 3,215 8.0154 0.70%
2016-10-27 0 8.530 8.500 8.610 8.530 8.610 52,000 444,530 8.5487 7.959 7.931 8.034 7.959 8.034 55,728 7.9768 -0.93%
2016-10-26 0 8.610 8.500 8.610 8.600 8.610 23,000 197,970 8.6074 8.034 7.931 8.034 8.025 8.034 24,649 8.0317 0.00%
2016-10-25 0 8.610 8.610 8.700 - - 0 0 - 8.034 8.034 8.118 - - 0 - 0.94%
2016-10-24 0 8.530 8.510 8.700 8.530 8.530 20,000 170,600 8.5300 7.959 7.941 8.118 7.959 7.959 21,434 7.9594 0.12%
2016-10-20 0 8.520 8.520 8.780 8.510 8.580 49,000 419,570 8.5627 7.950 7.950 8.193 7.941 8.006 52,512 7.9899 -1.27%
2016-10-19 0 8.630 8.550 8.750 8.550 8.630 109,000 932,590 8.5559 8.053 7.978 8.165 7.978 8.053 116,813 7.9836 0.94%
2016-10-18 0 8.550 8.670 8.710 8.500 8.720 148,000 1,264,950 8.5470 7.978 8.090 8.127 7.931 8.137 158,609 7.9753 2.01%
2016-10-17 0 8.600 8.600 8.650 8.590 8.650 32,000 275,650 8.6141 7.821 7.821 7.867 7.812 7.867 35,186 7.8340 0.00%
2016-10-14 0 8.600 8.590 8.690 8.560 8.700 8,000 69,120 8.6400 7.821 7.812 7.903 7.785 7.912 8,797 7.8576 0.00%
2016-10-13 0 8.600 8.600 8.680 8.510 8.620 92,000 790,710 8.5947 7.821 7.821 7.894 7.739 7.839 101,161 7.8164 -0.23%
2016-10-12 0 8.620 8.610 8.680 8.610 8.690 24,000 207,910 8.6629 7.839 7.830 7.894 7.830 7.903 26,390 7.8785 -0.12%
2016-10-11 0 8.630 8.630 8.690 8.630 8.690 101,000 874,410 8.6575 7.849 7.849 7.903 7.849 7.903 111,057 7.8735 0.00%
2016-10-07 0 8.630 8.630 8.660 8.630 8.700 68,000 589,480 8.6688 7.849 7.849 7.876 7.849 7.912 74,771 7.8838 -0.23%
2016-10-06 0 8.650 8.640 8.670 8.600 8.720 86,000 743,860 8.6495 7.867 7.858 7.885 7.821 7.930 94,563 7.8663 0.00%
2016-10-05 0 8.650 8.650 8.700 8.640 8.660 63,000 545,160 8.6533 7.867 7.867 7.912 7.858 7.876 69,273 7.8697 -0.12%
2016-10-04 0 8.660 8.660 8.700 8.660 8.700 21,000 182,650 8.6976 7.876 7.876 7.912 7.876 7.912 23,091 7.9100 -0.23%
2016-10-03 0 8.680 8.640 8.700 8.680 8.680 2,000 17,360 8.6800 7.894 7.858 7.912 7.894 7.894 2,199 7.8940 0.00%
2016-09-30 0 8.680 8.680 8.720 8.640 8.710 191,000 1,659,910 8.6906 7.894 7.894 7.930 7.858 7.921 210,018 7.9037 -0.23%
2016-09-29 0 8.700 8.630 8.710 8.620 8.710 248,000 2,157,540 8.6998 7.912 7.849 7.921 7.839 7.921 272,694 7.9120 0.12%
2016-09-28 0 8.690 8.690 8.710 8.670 8.690 31,000 269,200 8.6839 7.903 7.903 7.921 7.885 7.903 34,087 7.8975 -0.23%
2016-09-27 0 8.710 8.700 8.750 8.640 8.740 69,000 599,770 8.6923 7.921 7.912 7.958 7.858 7.949 75,870 7.9052 1.28%
2016-09-26 0 8.600 8.550 8.600 8.590 8.610 333,000 2,863,200 8.5982 7.821 7.776 7.821 7.812 7.830 366,157 7.8196 0.00%
2016-09-23 0 8.600 8.600 8.700 8.600 8.650 37,000 319,000 8.6216 7.821 7.821 7.912 7.821 7.867 40,684 7.8409 -0.92%
2016-09-22 0 8.680 8.680 8.720 8.680 8.740 46,000 399,900 8.6935 7.894 7.894 7.930 7.894 7.949 50,580 7.9062 -0.34%
2016-09-21 0 8.710 8.620 8.710 8.680 8.710 16,000 139,190 8.6994 7.921 7.839 7.921 7.894 7.921 17,593 7.9116 0.69%
2016-09-20 0 8.650 8.650 8.750 8.650 8.700 38,000 330,350 8.6934 7.867 7.867 7.958 7.867 7.912 41,784 7.9062 -1.14%
2016-09-19 0 8.750 8.650 8.750 8.650 8.750 178,000 1,551,960 8.7189 7.958 7.867 7.958 7.867 7.958 195,724 7.9293 0.46%
2016-09-15 0 8.710 8.600 8.720 8.590 8.750 120,000 1,039,290 8.6608 7.921 7.821 7.930 7.812 7.958 131,948 7.8765 1.28%
2016-09-14 0 8.600 8.600 8.630 8.410 8.850 297,000 2,538,430 8.5469 7.821 7.821 7.849 7.648 8.049 326,572 7.7729 -0.58%
2016-09-13 0 8.650 8.400 8.650 8.650 8.670 23,000 199,180 8.6600 7.867 7.639 7.867 7.867 7.885 25,290 7.8758 0.00%
2016-09-12 0 8.650 8.610 8.700 8.650 8.760 29,000 253,510 8.7417 7.867 7.830 7.912 7.867 7.967 31,888 7.9501 -1.26%
2016-09-09 0 8.760 8.760 8.820 8.760 8.900 91,000 805,510 8.8518 7.967 7.967 8.021 7.967 8.094 100,061 8.0502 -1.13%
2016-09-08 0 8.860 8.780 8.860 8.720 8.900 89,000 790,260 8.8793 8.058 7.985 8.058 7.930 8.094 97,862 8.0753 1.96%
2016-09-07 0 8.690 8.640 8.700 8.690 8.690 10,000 86,900 8.6900 7.903 7.858 7.912 7.903 7.903 10,996 7.9031 -0.11%
2016-09-06 0 8.700 8.660 8.790 - - 0 0 - 7.912 7.876 7.994 - - 0 - 0.00%
2016-09-05 0 8.700 8.700 8.790 8.630 8.700 71,000 614,590 8.6562 7.912 7.912 7.994 7.849 7.912 78,070 7.8723 0.93%
2016-09-02 0 8.620 8.620 8.740 8.500 8.700 48,000 411,870 8.5806 7.839 7.839 7.949 7.730 7.912 52,779 7.8036 1.41%
2016-09-01 0 8.500 8.470 8.640 8.470 8.570 12,000 102,340 8.5283 7.730 7.703 7.858 7.703 7.794 13,195 7.7561 -0.70%
2016-08-31 0 8.560 8.560 8.710 8.470 8.700 100,000 860,210 8.6021 7.785 7.785 7.921 7.703 7.912 109,957 7.8231 -1.15%
2016-08-30 0 8.660 8.450 8.670 8.550 8.700 212,000 1,838,300 8.6712 7.876 7.685 7.885 7.776 7.912 233,109 7.8860 -0.35%
2016-08-29 0 8.690 8.690 8.700 8.680 8.710 86,000 747,810 8.6955 7.903 7.903 7.912 7.894 7.921 94,563 7.9081 0.00%
2016-08-26 0 8.690 8.530 8.710 8.650 8.780 499,000 4,329,590 8.6765 7.903 7.758 7.921 7.867 7.985 548,686 7.8908 -0.80%
2016-08-25 0 8.760 8.760 8.790 8.760 8.900 85,000 745,420 8.7696 7.967 7.967 7.994 7.967 8.094 93,464 7.9755 -1.79%
2016-08-24 0 8.920 8.880 8.930 8.790 8.930 70,000 617,340 8.8191 8.112 8.076 8.121 7.994 8.121 76,970 8.0205 1.48%
2016-08-23 0 8.790 8.750 8.790 8.750 8.840 184,000 1,619,280 8.8004 7.994 7.958 7.994 7.958 8.040 202,321 8.0035 0.46%
2016-08-22 0 8.750 8.720 8.780 8.700 8.780 72,000 628,740 8.7325 7.958 7.930 7.985 7.912 7.985 79,169 7.9417 0.00%
2016-08-19 0 8.750 8.630 8.770 8.750 8.780 85,000 744,080 8.7539 7.958 7.849 7.976 7.958 7.985 93,464 7.9612 -0.34%
2016-08-18 0 8.780 8.770 8.780 8.750 8.800 218,000 1,913,180 8.7761 7.985 7.976 7.985 7.958 8.003 239,706 7.9813 0.92%
2016-08-17 0 8.700 8.480 8.700 8.480 8.750 25,000 213,200 8.5280 7.912 7.712 7.912 7.712 7.958 27,489 7.7558 2.59%
2016-08-16 0 8.480 8.480 8.800 8.480 8.620 8,000 68,710 8.5888 7.712 7.712 8.003 7.712 7.839 8,797 7.8110 -1.40%
2016-08-15 0 8.600 8.600 8.620 8.590 8.620 56,000 481,800 8.6036 7.821 7.821 7.839 7.812 7.839 61,576 7.8245 0.00%
2016-08-12 0 8.600 8.600 8.700 8.600 8.700 42,000 362,710 8.6360 7.821 7.821 7.912 7.821 7.912 46,182 7.8539 0.47%
2016-08-11 0 8.560 8.480 8.560 8.570 8.570 20,000 171,510 8.5755 7.785 7.712 7.785 7.794 7.794 21,991 7.7990 -0.23%
2016-08-10 0 8.580 8.570 8.590 8.580 8.600 13,000 111,590 8.5838 7.803 7.794 7.812 7.803 7.821 14,294 7.8065 -0.12%
2016-08-09 0 8.590 8.600 8.680 8.570 8.600 34,000 292,100 8.5912 7.812 7.821 7.894 7.794 7.821 37,385 7.8132 0.12%
2016-08-08 0 8.580 8.580 8.770 8.560 8.580 98,000 839,520 8.5665 7.803 7.803 7.976 7.785 7.803 107,758 7.7908 0.00%
2016-08-05 0 8.580 8.550 8.580 8.500 8.580 25,000 213,330 8.5332 7.803 7.776 7.803 7.730 7.803 27,489 7.7605 0.35%
2016-08-04 0 8.550 8.410 8.550 8.550 8.550 11,000 94,050 8.5500 7.776 7.648 7.776 7.776 7.776 12,095 7.7758 -0.12%
2016-08-03 0 8.560 8.340 8.560 8.560 8.560 22,000 188,320 8.5600 7.785 7.585 7.785 7.785 7.785 24,191 7.7849 2.27%
2016-08-01 0 8.370 8.370 8.600 - - 0 0 - 7.612 7.612 7.821 - - 0 - 0.48%
2016-07-29 0 8.330 8.320 8.330 8.330 8.330 1,000 8,330 8.3300 7.576 7.567 7.576 7.576 7.576 1,100 7.5757 -1.88%
2016-07-28 0 8.490 8.490 8.600 8.400 8.490 21,000 177,860 8.4695 7.721 7.721 7.821 7.639 7.721 23,091 7.7026 1.07%
2016-07-27 0 8.400 8.400 8.440 8.340 8.440 57,000 480,540 8.4305 7.639 7.639 7.676 7.585 7.676 62,676 7.6671 -0.36%
2016-07-26 0 8.430 8.430 8.440 8.320 8.440 27,000 227,460 8.4244 7.667 7.667 7.676 7.567 7.676 29,688 7.6616 0.24%
2016-07-25 0 8.410 8.310 8.420 8.300 8.430 22,000 184,640 8.3927 7.648 7.557 7.658 7.548 7.667 24,191 7.6327 -0.47%
2016-07-22 0 8.450 8.400 8.530 8.410 8.540 17,000 143,660 8.4506 7.685 7.639 7.758 7.648 7.767 18,693 7.6854 -0.94%
2016-07-21 0 8.530 8.480 8.540 8.530 8.570 5,000 42,730 8.5460 7.758 7.712 7.767 7.758 7.794 5,498 7.7721 -0.58%
2016-07-20 0 8.580 8.580 8.590 8.460 8.610 23,000 196,320 8.5357 7.803 7.803 7.812 7.694 7.830 25,290 7.7627 1.78%
2016-07-19 0 8.430 8.420 8.530 8.410 8.610 53,000 451,840 8.5253 7.667 7.658 7.758 7.648 7.830 58,277 7.7533 -1.63%
2016-07-18 0 8.570 8.500 8.570 8.500 8.620 134,000 1,145,930 8.5517 7.794 7.730 7.794 7.730 7.839 147,342 7.7773 -0.12%
2016-07-15 0 8.580 8.520 8.620 8.580 8.580 3,000 25,740 8.5800 7.803 7.748 7.839 7.803 7.803 3,299 7.8030 0.35%
2016-07-14 0 8.550 8.550 8.600 8.550 8.550 30,000 256,500 8.5500 7.776 7.776 7.821 7.776 7.776 32,987 7.7758 0.00%
2016-07-13 0 8.550 8.550 8.580 8.500 8.580 67,000 570,460 8.5143 7.776 7.776 7.803 7.730 7.803 73,671 7.7433 -0.12%
2016-07-12 0 8.560 8.450 8.560 8.380 8.570 71,000 598,440 8.4287 7.785 7.685 7.785 7.621 7.794 78,070 7.6655 2.15%
2016-07-11 0 8.380 8.380 8.400 8.230 8.400 28,000 234,930 8.3904 7.621 7.621 7.639 7.485 7.639 30,788 7.6306 -0.24%
2016-07-08 0 8.400 8.400 8.490 8.400 8.490 23,000 193,650 8.4196 7.639 7.639 7.721 7.639 7.721 25,290 7.6571 0.00%
2016-07-07 0 8.400 8.390 8.400 8.390 8.400 26,000 218,160 8.3908 7.639 7.630 7.639 7.630 7.639 28,589 7.6310 0.60%
2016-07-06 0 8.350 7.980 8.350 - - 0 0 - 7.594 7.257 7.594 - - 0 - -0.24%
2016-07-05 0 8.370 8.190 8.380 - - 0 0 - 7.612 7.448 7.621 - - 0 - -0.12%
2016-07-04 0 8.380 8.380 8.480 8.380 8.380 3,000 25,140 8.3800 7.621 7.621 7.712 7.621 7.621 3,299 7.6212 0.00%
2016-06-30 0 8.380 8.110 8.380 8.250 8.490 142,000 1,192,600 8.3986 7.621 7.376 7.621 7.503 7.721 156,139 7.6381 0.00%
2016-06-29 0 8.380 8.370 8.380 8.240 8.380 22,000 183,190 8.3268 7.621 7.612 7.621 7.494 7.621 24,191 7.5728 2.82%
2016-06-28 0 8.150 8.050 8.380 - - 0 0 - 7.412 7.321 7.621 - - 0 - 0.00%
2016-06-27 0 8.150 8.150 8.260 7.960 8.150 40,000 322,840 8.0710 7.412 7.412 7.512 7.239 7.412 43,983 7.3401 0.62%
2016-06-24 0 8.100 8.100 8.210 8.040 8.220 40,000 323,070 8.0768 7.367 7.367 7.467 7.312 7.476 43,983 7.3454 -2.41%
2016-06-23 0 8.300 8.300 8.380 8.240 8.340 47,000 390,740 8.3136 7.548 7.548 7.621 7.494 7.585 51,680 7.5608 0.73%
2016-06-22 0 8.240 8.240 8.370 8.240 8.320 35,000 289,600 8.2743 7.494 7.494 7.612 7.494 7.567 38,485 7.5250 1.35%
2016-06-21 0 8.130 8.130 8.290 - - 0 0 - 7.394 7.394 7.539 - - 0 - 0.00%
2016-06-20 0 8.130 8.130 8.230 8.090 8.180 23,000 186,820 8.1226 7.394 7.394 7.485 7.357 7.439 25,290 7.3871 0.99%
2016-06-17 0 8.050 8.050 8.180 8.030 8.240 112,000 908,640 8.1129 7.321 7.321 7.439 7.303 7.494 123,152 7.3782 -1.71%
2016-06-16 0 8.190 8.190 8.310 8.170 8.400 8,000 66,420 8.3025 7.448 7.448 7.557 7.430 7.639 8,797 7.5507 -1.56%
2016-06-15 0 8.320 8.290 8.320 8.320 8.400 33,000 277,040 8.3952 7.567 7.539 7.567 7.567 7.639 36,286 7.6349 -0.95%
2016-06-14 0 8.400 8.180 8.400 8.170 8.400 60,000 493,320 8.2220 7.639 7.439 7.639 7.430 7.639 65,974 7.4775 3.32%
2016-06-13 0 8.130 8.050 8.390 8.000 8.210 137,000 1,122,854 8.1960 7.394 7.321 7.630 7.276 7.467 150,641 7.4538 -2.52%
2016-06-10 0 8.340 8.340 8.500 8.210 8.430 111,000 929,470 8.3736 7.585 7.585 7.730 7.467 7.667 122,052 7.6153 -0.83%
2016-06-08 0 8.410 8.410 8.570 8.310 8.540 42,000 354,030 8.4293 7.648 7.648 7.794 7.557 7.767 46,182 7.6660 -2.21%
2016-06-07 0 8.600 8.600 8.630 8.510 8.630 215,000 1,847,720 8.5940 7.821 7.821 7.849 7.739 7.849 236,408 7.8158 1.18%
2016-06-06 0 8.500 8.500 8.520 8.500 8.580 38,000 324,630 8.5429 7.730 7.730 7.748 7.730 7.803 41,784 7.7693 0.59%
2016-06-03 0 8.450 8.450 8.570 8.440 8.560 2,000 17,000 8.5000 7.685 7.685 7.794 7.676 7.785 2,199 7.7303 0.12%
2016-06-02 0 8.440 8.440 8.570 8.420 8.510 15,000 126,730 8.4487 7.676 7.676 7.794 7.658 7.739 16,494 7.6836 -0.12%
2016-06-01 0 8.450 8.400 8.500 8.350 8.540 28,000 235,840 8.4229 7.685 7.639 7.730 7.594 7.767 30,788 7.6601 -1.05%
2016-05-31 0 8.540 8.580 8.590 8.300 8.590 173,000 1,479,150 8.5500 7.767 7.803 7.812 7.548 7.812 190,226 7.7758 -0.47%
2016-05-30 0 8.580 8.580 8.590 8.380 8.600 53,000 455,220 8.5891 7.803 7.803 7.812 7.621 7.821 58,277 7.8113 -0.12%
2016-05-27 0 8.590 8.580 8.600 8.580 8.590 54,000 463,370 8.5809 7.812 7.803 7.821 7.803 7.812 59,377 7.8039 -0.12%
2016-05-26 0 8.600 8.600 8.640 8.440 8.600 80,000 679,740 8.4968 7.821 7.821 7.858 7.676 7.821 87,966 7.7273 1.78%
2016-05-25 0 8.450 8.450 8.480 8.420 8.460 57,000 481,580 8.4488 7.685 7.685 7.712 7.658 7.694 62,676 7.6837 1.20%
2016-05-24 0 8.350 8.350 8.390 8.310 8.350 28,000 233,480 8.3386 7.594 7.594 7.630 7.557 7.594 30,788 7.5835 0.00%
2016-05-23 0 8.350 8.200 8.350 8.250 8.370 6,000 49,670 8.2783 7.594 7.457 7.594 7.503 7.612 6,597 7.5287 0.85%
2016-05-20 0 8.280 8.150 8.290 8.280 8.280 1,000 8,280 8.2800 7.530 7.412 7.539 7.530 7.530 1,100 7.5302 -0.21%
2016-05-19 0 8.440 8.300 8.440 8.440 8.440 10,000 84,400 8.4400 7.546 7.421 7.546 7.546 7.546 11,185 7.5458 -0.47%
2016-05-18 0 8.480 8.300 8.480 8.160 8.480 4,000 33,060 8.2650 7.582 7.421 7.582 7.295 7.582 4,474 7.3893 0.24%
2016-05-17 0 8.460 8.290 8.470 8.060 8.480 27,000 224,360 8.3096 7.564 7.412 7.573 7.206 7.582 30,200 7.4292 2.55%
2016-05-16 0 8.250 8.160 8.260 - - 0 0 - 7.376 7.295 7.385 - - 0 - 0.00%
2016-05-13 0 8.250 8.110 8.290 8.250 8.350 21,000 174,380 8.3038 7.376 7.251 7.412 7.376 7.465 23,489 7.4240 -1.43%
2016-05-12 0 8.370 8.300 8.380 8.160 8.380 44,000 365,240 8.3009 7.483 7.421 7.492 7.295 7.492 49,214 7.4214 1.45%
2016-05-11 0 8.250 8.250 8.420 8.170 8.490 70,000 576,300 8.2329 7.376 7.376 7.528 7.304 7.590 78,295 7.3606 1.23%
2016-05-10 0 8.150 8.150 8.160 8.070 8.150 11,000 89,410 8.1282 7.287 7.287 7.295 7.215 7.287 12,304 7.2670 0.99%
2016-05-09 0 8.070 8.070 8.080 8.070 8.210 83,000 678,920 8.1798 7.215 7.215 7.224 7.215 7.340 92,836 7.3131 -0.49%
2016-05-06 0 8.110 8.110 8.360 8.070 8.110 3,000 24,290 8.0967 7.251 7.251 7.474 7.215 7.251 3,356 7.2388 0.62%
2016-05-05 0 8.060 8.050 8.140 8.010 8.300 63,000 519,210 8.2414 7.206 7.197 7.278 7.161 7.421 70,466 7.3683 -2.77%
2016-05-04 0 8.290 8.290 8.350 8.100 8.280 28,000 231,250 8.2589 7.412 7.412 7.465 7.242 7.403 31,318 7.3839 2.09%
2016-05-03 0 8.120 8.120 8.170 8.000 8.280 1,439,000 11,728,240 8.1503 7.260 7.260 7.304 7.152 7.403 1,609,529 7.2868 -1.58%
2016-04-29 0 8.250 8.250 8.370 - - 0 0 - 7.376 7.376 7.483 - - 0 - 0.00%
2016-04-28 0 8.250 8.250 8.340 8.100 8.290 93,000 761,000 8.1828 7.376 7.376 7.456 7.242 7.412 104,021 7.3158 -0.48%
2016-04-27 0 8.290 8.270 8.370 8.270 8.310 108,000 895,650 8.2931 7.412 7.394 7.483 7.394 7.430 120,799 7.4144 -0.24%
2016-04-26 0 8.310 8.280 8.370 8.270 8.340 68,000 564,920 8.3076 7.430 7.403 7.483 7.394 7.456 76,058 7.4275 0.12%
2016-04-25 0 8.300 8.300 8.340 8.290 8.400 40,000 332,950 8.3238 7.421 7.421 7.456 7.412 7.510 44,740 7.4419 -0.36%
2016-04-22 0 8.330 8.310 8.360 8.270 8.400 138,000 1,148,720 8.3241 7.447 7.430 7.474 7.394 7.510 154,354 7.4421 -0.24%
2016-04-21 0 8.350 8.350 8.400 8.260 8.460 40,800 340,220 8.3387 7.465 7.465 7.510 7.385 7.564 45,635 7.4552 0.60%
2016-04-20 0 8.300 8.300 8.340 8.230 8.370 111,000 921,990 8.3062 7.421 7.421 7.456 7.358 7.483 124,154 7.4262 0.61%
2016-04-19 0 8.250 8.250 8.300 8.200 8.290 30,000 247,510 8.2503 7.376 7.376 7.421 7.331 7.412 33,555 7.3762 0.49%
2016-04-18 0 8.210 8.200 8.300 8.200 8.480 167,000 1,384,040 8.2877 7.340 7.331 7.421 7.331 7.582 186,790 7.4096 -3.30%
2016-04-15 0 8.490 8.490 8.620 8.380 8.590 103,000 872,000 8.4660 7.590 7.590 7.707 7.492 7.680 115,206 7.5690 1.56%
2016-04-14 0 8.360 8.360 8.400 8.350 8.400 240,000 2,008,470 8.3686 7.474 7.474 7.510 7.465 7.510 268,441 7.4820 0.00%
2016-04-13 0 8.360 8.360 8.440 8.340 8.500 183,000 1,537,470 8.4015 7.474 7.474 7.546 7.456 7.599 204,686 7.5113 0.24%
2016-04-12 0 8.340 8.170 8.340 8.160 8.350 28,000 231,880 8.2814 7.456 7.304 7.456 7.295 7.465 31,318 7.4040 2.08%
2016-04-11 0 8.170 8.160 8.190 8.110 8.550 310,000 2,593,940 8.3675 7.304 7.295 7.322 7.251 7.644 346,737 7.4810 -1.57%
2016-04-08 0 8.300 8.300 8.450 8.110 8.550 200,000 1,654,380 8.2719 7.421 7.421 7.555 7.251 7.644 223,701 7.3955 -2.47%
2016-04-07 0 8.510 8.440 8.700 8.440 8.530 362,000 3,077,220 8.5006 7.608 7.546 7.778 7.546 7.626 404,899 7.6000 0.00%
2016-04-06 0 8.510 8.460 8.650 8.460 8.800 73,140 629,053 8.6007 7.608 7.564 7.734 7.564 7.868 81,807 7.6894 -1.39%
2016-04-05 0 8.630 8.480 8.640 8.390 8.650 255,000 2,166,620 8.4965 7.716 7.582 7.725 7.501 7.734 285,219 7.5963 0.35%
2016-04-01 0 8.600 8.500 8.700 8.400 8.700 104,000 886,750 8.5264 7.689 7.599 7.778 7.510 7.778 116,325 7.6231 -0.92%
2016-03-31 0 8.680 8.680 9.000 8.680 8.970 114,704 1,009,471 8.8007 7.760 7.760 8.046 7.760 8.020 128,297 7.8682 -1.36%
2016-03-30 0 8.800 8.800 8.870 8.780 9.000 126,000 1,118,330 8.8756 7.868 7.868 7.930 7.850 8.046 140,932 7.9353 1.38%
2016-03-29 0 8.680 8.680 8.970 8.550 8.990 24,000 210,380 8.7658 7.760 7.760 8.020 7.644 8.038 26,844 7.8371 -3.45%
2016-03-24 0 8.990 8.800 8.990 8.990 8.990 1,000 8,990 8.9900 8.038 7.868 8.038 8.038 8.038 1,119 8.0375 1.81%
2016-03-23 0 8.830 8.770 8.990 - - 0 0 - 7.894 7.841 8.038 - - 0 - 0.00%
2016-03-22 0 8.830 8.830 9.250 8.800 8.930 31,000 274,120 8.8426 7.894 7.894 8.270 7.868 7.984 34,674 7.9057 -0.11%
2016-03-21 0 8.840 8.830 8.880 8.810 8.880 12,000 106,120 8.8433 7.903 7.894 7.939 7.877 7.939 13,422 7.9064 -0.56%
2016-03-18 0 8.890 8.880 9.000 8.750 9.000 60,000 535,340 8.9223 7.948 7.939 8.046 7.823 8.046 67,110 7.9770 -0.78%
2016-03-17 0 8.960 8.920 9.000 8.960 9.000 20,000 179,510 8.9755 8.011 7.975 8.046 8.011 8.046 22,370 8.0246 0.67%
2016-03-16 0 8.900 8.650 9.000 - - 0 0 - 7.957 7.734 8.046 - - 0 - 0.00%
2016-03-15 0 8.900 8.810 9.000 - - 0 0 - 7.957 7.877 8.046 - - 0 - 0.00%
2016-03-14 0 8.900 8.900 9.000 8.880 8.990 19,000 170,330 8.9647 7.957 7.957 8.046 7.939 8.038 21,252 8.0149 1.14%
2016-03-11 0 8.800 8.800 8.880 8.500 8.730 14,000 121,920 8.7086 7.868 7.868 7.939 7.599 7.805 15,659 7.7859 0.80%
2016-03-10 0 8.730 8.730 8.850 8.730 8.740 16,000 139,710 8.7319 7.805 7.805 7.912 7.805 7.814 17,896 7.8067 -0.34%
2016-03-09 0 8.760 8.730 8.900 8.750 8.890 25,000 221,560 8.8624 7.832 7.805 7.957 7.823 7.948 27,963 7.9234 -1.24%
2016-03-08 0 8.870 8.870 8.900 8.730 8.870 66,000 578,180 8.7603 7.930 7.930 7.957 7.805 7.930 73,821 7.8322 1.37%
2016-03-07 0 8.750 8.740 8.900 8.740 8.900 99,000 880,790 8.8969 7.823 7.814 7.957 7.814 7.957 110,732 7.9543 -1.02%
2016-03-04 0 8.840 8.820 8.850 8.770 8.850 72,000 634,990 8.8193 7.903 7.886 7.912 7.841 7.912 80,532 7.8849 0.45%
2016-03-03 0 8.800 8.800 8.860 8.710 8.910 43,000 381,500 8.8721 7.868 7.868 7.921 7.787 7.966 48,096 7.9321 -1.12%
2016-03-02 0 8.900 8.780 8.900 8.900 8.910 4,000 35,555 8.8888 7.957 7.850 7.957 7.957 7.966 4,474 7.9470 5.58%
2016-03-01 0 8.430 8.430 8.980 - - 0 0 - 7.537 7.537 8.029 - - 0 - 0.36%
2016-02-29 0 8.400 8.400 8.680 8.400 8.790 19,000 163,800 8.6211 7.510 7.510 7.760 7.510 7.859 21,252 7.7077 -2.33%
2016-02-26 0 8.600 8.400 8.750 8.750 8.750 30,000 262,500 8.7500 7.689 7.510 7.823 7.823 7.823 33,555 7.8229 0.00%
2016-02-25 0 8.600 8.450 8.600 8.590 8.600 4,000 34,390 8.5975 7.689 7.555 7.689 7.680 7.689 4,474 7.6866 -1.15%
2016-02-24 0 8.700 8.700 8.750 8.550 8.700 11,000 95,400 8.6727 7.778 7.778 7.823 7.644 7.778 12,304 7.7539 -1.14%
2016-02-23 0 8.800 8.600 8.800 8.700 8.800 90,000 788,650 8.7628 7.868 7.689 7.868 7.778 7.868 100,665 7.8344 0.11%
2016-02-22 0 8.790 8.700 8.890 8.710 8.900 3,000 26,400 8.8000 7.859 7.778 7.948 7.787 7.957 3,356 7.8676 -1.24%
2016-02-19 0 8.900 8.810 8.900 8.690 8.900 36,000 316,820 8.8006 7.957 7.877 7.957 7.769 7.957 40,266 7.8681 2.89%
2016-02-18 0 8.650 8.600 8.690 8.640 8.720 47,000 407,340 8.6668 7.734 7.689 7.769 7.725 7.796 52,570 7.7486 1.76%
2016-02-17 0 8.500 8.500 8.580 8.410 8.520 167,000 1,419,455 8.4997 7.599 7.599 7.671 7.519 7.617 186,790 7.5992 1.19%
2016-02-16 0 8.400 8.400 8.430 7.640 8.430 254,000 2,125,160 8.3668 7.510 7.510 7.537 6.831 7.537 284,100 7.4803 1.20%
2016-02-15 0 8.300 8.250 8.320 8.150 8.330 126,000 1,036,910 8.2294 7.421 7.376 7.439 7.287 7.447 140,932 7.3575 2.72%
2016-02-12 0 8.080 8.060 8.090 7.700 8.160 179,000 1,421,530 7.9415 7.224 7.206 7.233 6.884 7.295 200,212 7.1001 -3.12%
2016-02-11 0 8.340 8.250 8.350 8.100 8.340 56,000 457,590 8.1713 7.456 7.376 7.465 7.242 7.456 62,636 7.3055 -2.91%
2016-02-05 0 8.590 8.590 8.600 8.230 8.600 153,000 1,287,640 8.4159 7.680 7.680 7.689 7.358 7.689 171,131 7.5243 -0.12%
2016-02-04 0 8.600 8.600 8.630 8.600 8.640 62,000 535,140 8.6313 7.689 7.689 7.716 7.689 7.725 69,347 7.7168 -0.12%
2016-02-03 0 8.610 8.600 8.780 - - 0 0 - 7.698 7.689 7.850 - - 0 - 0.00%
2016-02-02 0 8.610 8.610 8.720 8.600 8.750 52,000 453,120 8.7138 7.698 7.698 7.796 7.689 7.823 58,162 7.7906 -1.03%
2016-02-01 0 8.700 8.700 9.000 8.700 8.800 4,000 35,100 8.7750 7.778 7.778 8.046 7.778 7.868 4,474 7.8453 -3.33%
2016-01-29 0 9.000 8.900 9.150 8.550 9.130 105,000 917,770 8.7407 8.046 7.957 8.181 7.644 8.163 117,443 7.8146 5.88%
2016-01-28 0 8.500 8.500 8.590 8.400 9.050 66,000 569,240 8.6248 7.599 7.599 7.680 7.510 8.091 73,821 7.7111 -1.28%
2016-01-27 0 8.610 8.610 - 8.600 8.600 1,000 8,600 8.6000 7.698 7.698 - 7.689 7.689 1,119 7.6888 1.77%
2016-01-26 0 8.460 8.460 8.940 8.460 9.150 90,000 797,320 8.8591 7.564 7.564 7.993 7.564 8.181 100,665 7.9205 -7.54%
2016-01-25 0 9.150 9.160 9.170 8.900 9.300 42,000 384,440 9.1533 8.181 8.190 8.198 7.957 8.315 46,977 8.1835 2.81%
2016-01-22 0 8.900 8.900 - 8.350 8.900 35,000 298,210 8.5203 7.957 7.957 - 7.465 7.957 39,148 7.6176 5.45%
2016-01-21 0 8.440 8.140 8.440 8.400 8.700 41,000 353,850 8.6305 7.546 7.278 7.546 7.510 7.778 45,859 7.7161 -2.31%
2016-01-20 0 8.640 8.580 8.710 8.570 8.640 586,000 5,089,250 8.6847 7.725 7.671 7.787 7.662 7.725 655,444 7.7646 -0.80%
2016-01-19 0 8.710 8.710 8.880 8.520 8.700 18,000 154,870 8.6039 7.787 7.787 7.939 7.617 7.778 20,133 7.6923 1.87%
2016-01-18 0 8.550 8.550 - 8.200 8.590 67,000 562,140 8.3901 7.644 7.644 - 7.331 7.680 74,940 7.5012 -2.06%
2016-01-15 0 8.730 8.630 8.730 8.500 9.020 28,000 246,130 8.7904 7.805 7.716 7.805 7.599 8.064 31,318 7.8590 -3.22%
2016-01-14 0 9.020 9.050 9.380 8.880 8.990 62,000 552,130 8.9053 8.064 8.091 8.386 7.939 8.038 69,347 7.9618 0.67%
2016-01-13 0 8.960 8.960 8.990 8.800 9.470 108,000 972,290 9.0027 8.011 8.011 8.038 7.868 8.467 120,799 8.0489 -0.88%
2016-01-12 0 9.040 8.990 9.050 8.910 9.400 154,000 1,390,270 9.0277 8.082 8.038 8.091 7.966 8.404 172,250 8.0712 1.23%
2016-01-11 0 8.930 8.850 8.930 8.700 9.110 182,000 1,614,960 8.8734 7.984 7.912 7.984 7.778 8.145 203,568 7.9333 -2.72%
2016-01-08 0 9.180 9.180 9.200 9.140 9.180 7,000 64,160 9.1657 8.207 8.207 8.225 8.172 8.207 7,830 8.1946 0.00%
2016-01-07 0 9.180 9.160 9.190 9.140 9.260 100,000 918,830 9.1883 8.207 8.190 8.216 8.172 8.279 111,850 8.2148 -2.34%
2016-01-06 0 9.400 9.400 9.920 9.330 9.460 131,000 1,231,080 9.3976 8.404 8.404 8.869 8.341 8.458 146,524 8.4019 -0.63%
2016-01-05 0 9.460 9.460 9.490 9.230 9.500 198,000 1,873,540 9.4623 8.458 8.458 8.485 8.252 8.493 221,464 8.4598 -0.42%
2016-01-04 0 9.500 9.380 9.680 9.220 9.820 190,000 1,819,070 9.5741 8.493 8.386 8.654 8.243 8.780 212,516 8.5597 -3.06%
2015-12-31 0 9.800 9.800 9.900 9.340 9.800 85,000 815,870 9.5985 8.762 8.762 8.851 8.350 8.762 95,073 8.5815 4.93%
2015-12-30 0 9.340 9.340 9.530 9.340 9.620 54,000 516,910 9.5724 8.350 8.350 8.520 8.350 8.601 60,399 8.5582 -2.81%
2015-12-29 0 9.610 9.610 9.800 9.610 9.610 11,000 105,710 9.6100 8.592 8.592 8.762 8.592 8.592 12,304 8.5918 -0.31%
2015-12-28 0 9.640 9.440 9.650 9.430 9.640 295,000 2,805,250 9.5093 8.619 8.440 8.628 8.431 8.619 329,959 8.5018 0.31%
2015-12-24 0 9.610 9.610 9.800 9.600 9.690 34,000 326,610 9.6062 8.592 8.592 8.762 8.583 8.663 38,029 8.5884 -0.52%
2015-12-23 0 9.660 9.570 9.690 9.570 9.700 6,000 57,980 9.6633 8.637 8.556 8.663 8.556 8.672 6,711 8.6395 0.31%
2015-12-22 0 9.630 9.560 9.700 9.600 9.900 105,000 1,021,110 9.7249 8.610 8.547 8.672 8.583 8.851 117,443 8.6945 -0.72%
2015-12-21 0 9.700 9.700 9.790 9.610 9.800 127,000 1,231,750 9.6988 8.672 8.672 8.753 8.592 8.762 142,050 8.6712 -1.02%
2015-12-18 0 9.800 9.700 9.850 9.640 9.860 277,000 2,695,260 9.7302 8.762 8.672 8.806 8.619 8.815 309,826 8.6993 -0.61%
2015-12-17 0 9.860 9.780 9.900 9.710 9.990 242,000 2,385,050 9.8556 8.815 8.744 8.851 8.681 8.932 270,678 8.8114 -0.40%
2015-12-16 0 9.900 9.770 9.940 9.760 9.980 143,000 1,410,990 9.8671 8.851 8.735 8.887 8.726 8.923 159,946 8.8217 1.23%
2015-12-15 0 9.780 9.740 9.790 9.740 10.06 239,000 2,346,130 9.8164 8.744 8.708 8.753 8.708 8.994 267,323 8.7764 -1.21%
2015-12-14 0 9.900 9.900 10.06 9.680 10.00 802,000 7,910,300 9.8632 8.851 8.851 8.994 8.654 8.941 897,041 8.8182 0.00%
2015-12-11 0 9.900 9.900 9.930 9.850 9.990 211,000 2,092,990 9.9194 8.851 8.851 8.878 8.806 8.932 236,005 8.8684 -1.98%
2015-12-10 0 10.10 10.10 10.12 10.04 10.22 306,000 3,095,600 10.116 9.030 9.030 9.048 8.976 9.137 342,263 9.0445 -0.98%
2015-12-09 0 10.20 10.14 10.26 9.990 10.28 323,000 3,284,470 10.169 9.119 9.066 9.173 8.932 9.191 361,277 9.0913 -1.54%
2015-12-08 0 10.36 10.26 10.36 10.00 10.50 266,000 2,713,200 10.200 9.262 9.173 9.262 8.941 9.388 297,522 9.1193 0.78%
2015-12-07 0 10.28 10.18 10.28 10.28 10.36 213,000 2,196,900 10.314 9.191 9.101 9.191 9.191 9.262 238,242 9.2213 -1.34%
2015-12-04 0 10.42 10.34 10.42 10.02 10.42 221,000 2,255,260 10.205 9.316 9.244 9.316 8.958 9.316 247,190 9.1236 3.17%
2015-12-03 0 10.10 10.06 10.14 10.00 10.18 191,000 1,927,980 10.094 9.030 8.994 9.066 8.941 9.101 213,634 9.0247 -0.20%
2015-12-02 0 10.12 10.12 10.16 9.950 10.14 446,000 4,479,000 10.043 9.048 9.048 9.084 8.896 9.066 498,853 8.9786 1.00%
2015-12-01 0 10.02 10.00 10.06 9.900 10.18 505,000 5,075,030 10.050 8.958 8.941 8.994 8.851 9.101 564,845 8.9848 0.20%
2015-11-30 0 10.00 10.00 10.02 9.820 10.40 717,000 7,206,310 10.051 8.941 8.941 8.958 8.780 9.298 801,968 8.9858 2.15%
2015-11-27 0 9.790 9.750 9.800 9.610 9.800 578,000 5,623,180 9.7287 8.753 8.717 8.762 8.592 8.762 646,496 8.6979 1.45%
2015-11-26 0 9.650 9.680 9.690 9.290 9.700 388,000 3,700,680 9.5378 8.628 8.654 8.663 8.306 8.672 433,980 8.5273 5.01%
2015-11-25 0 9.190 9.150 9.190 9.150 9.300 157,000 1,445,910 9.2096 8.216 8.181 8.216 8.181 8.315 175,605 8.2339 -0.43%
2015-11-24 0 9.230 9.180 9.230 9.180 9.240 80,000 735,820 9.1978 8.252 8.207 8.252 8.207 8.261 89,480 8.2233 0.33%
2015-11-23 0 9.200 9.160 9.220 9.100 9.210 132,731 1,219,669 9.1890 8.225 8.190 8.243 8.136 8.234 148,460 8.2155 1.10%
2015-11-20 0 9.100 9.100 9.160 9.090 9.260 182,000 1,669,730 9.1743 8.136 8.136 8.190 8.127 8.279 203,568 8.2023 -1.19%
2015-11-19 0 9.210 9.190 9.230 9.190 9.300 80,000 736,590 9.2074 8.234 8.216 8.252 8.216 8.315 89,480 8.2319 0.11%
2015-11-18 0 9.200 9.200 9.220 9.150 9.220 93,000 856,090 9.2053 8.225 8.225 8.243 8.181 8.243 104,021 8.2300 -0.33%
2015-11-17 0 9.230 9.160 9.250 9.150 9.290 48,000 441,070 9.1890 8.252 8.190 8.270 8.181 8.306 53,688 8.2154 0.11%
2015-11-16 0 9.220 9.180 9.250 9.040 9.260 233,000 2,133,750 9.1577 8.243 8.207 8.270 8.082 8.279 260,612 8.1875 0.00%
2015-11-13 0 9.220 9.220 9.280 9.220 9.300 59,000 545,900 9.2525 8.243 8.243 8.297 8.243 8.315 65,992 8.2722 -0.86%
2015-11-12 0 9.300 9.290 9.310 9.290 9.330 137,000 1,274,615 9.3038 8.315 8.306 8.324 8.306 8.341 153,235 8.3180 -0.21%
2015-11-11 0 9.320 9.320 9.360 9.300 9.380 78,000 728,900 9.3449 8.333 8.333 8.368 8.315 8.386 87,243 8.3548 0.00%
2015-11-10 0 9.320 9.260 9.320 9.250 9.430 65,000 605,700 9.3185 8.333 8.279 8.333 8.270 8.431 72,703 8.3312 0.22%
2015-11-09 0 9.300 9.230 9.300 9.100 9.350 1,265,000 11,716,710 9.2622 8.315 8.252 8.315 8.136 8.359 1,414,909 8.2809 3.22%
2015-11-06 0 9.010 8.950 9.070 8.720 9.070 154,000 1,363,700 8.8552 8.055 8.002 8.109 7.796 8.109 172,250 7.9170 2.50%
2015-11-05 0 8.790 8.720 8.800 8.700 8.890 51,000 446,840 8.7616 7.859 7.796 7.868 7.778 7.948 57,044 7.8333 -0.04%
2015-11-04 0 8.940 8.940 8.980 8.680 8.980 158,000 1,408,480 8.9144 7.862 7.862 7.897 7.633 7.897 179,664 7.8395 1.71%
2015-11-03 0 8.790 8.790 8.880 8.700 8.900 135,000 1,191,440 8.8255 7.730 7.730 7.809 7.651 7.827 153,510 7.7613 -1.24%
2015-11-02 0 8.900 8.760 8.900 8.900 8.900 2,000 17,800 8.9000 7.827 7.704 7.827 7.827 7.827 2,274 7.8268 0.00%
2015-10-30 0 8.900 8.800 8.900 8.620 8.970 79,000 701,900 8.8848 7.827 7.739 7.827 7.581 7.888 89,832 7.8135 -0.78%
2015-10-29 0 8.970 8.970 8.990 8.800 9.030 9,000 80,430 8.9367 7.888 7.888 7.906 7.739 7.941 10,234 7.8591 1.93%
2015-10-28 0 8.800 8.800 8.950 8.670 9.010 188,000 1,670,480 8.8855 7.739 7.739 7.871 7.625 7.924 213,777 7.8141 -1.12%
2015-10-27 0 8.900 8.900 9.090 8.900 9.150 65,000 592,210 9.1109 7.827 7.827 7.994 7.827 8.047 73,912 8.0123 -1.44%
2015-10-26 0 9.030 8.850 9.040 8.890 9.440 91,000 820,560 9.0171 7.941 7.783 7.950 7.818 8.302 103,477 7.9299 1.23%
2015-10-23 0 8.920 8.830 8.920 8.820 9.110 105,000 937,580 8.9293 7.844 7.765 7.844 7.756 8.012 119,397 7.8526 -0.56%
2015-10-22 0 8.970 8.960 9.150 8.860 9.180 120,000 1,084,430 9.0369 7.888 7.880 8.047 7.792 8.073 136,454 7.9472 -3.44%
2015-10-20 0 9.290 9.190 9.300 9.160 9.420 38,000 349,120 9.1874 8.170 8.082 8.179 8.055 8.284 43,210 8.0796 -1.06%
2015-10-19 0 9.390 9.380 9.390 9.380 9.450 22,000 206,890 9.4041 8.258 8.249 8.258 8.249 8.311 25,016 8.2701 0.64%
2015-10-16 0 9.330 9.330 9.380 9.100 9.680 167,000 1,574,130 9.4259 8.205 8.205 8.249 8.003 8.513 189,898 8.2893 -3.01%
2015-10-15 0 9.620 9.590 9.700 9.600 9.730 41,000 395,600 9.6488 8.460 8.434 8.530 8.442 8.557 46,622 8.4853 0.21%
2015-10-14 0 9.600 9.490 9.700 9.500 9.730 128,000 1,230,400 9.6125 8.442 8.346 8.530 8.354 8.557 145,551 8.4534 -0.52%
2015-10-13 0 9.650 9.540 9.790 9.550 9.780 115,000 1,112,390 9.6730 8.486 8.390 8.610 8.398 8.601 130,768 8.5066 -1.23%
2015-10-12 0 9.770 9.640 9.850 9.450 9.770 425,000 4,121,830 9.6984 8.592 8.478 8.662 8.311 8.592 483,273 8.5290 2.30%
2015-10-09 0 9.550 9.450 9.550 9.030 9.570 243,000 2,270,290 9.3428 8.398 8.311 8.398 7.941 8.416 276,319 8.2162 3.24%
2015-10-08 0 9.250 9.150 9.250 9.000 9.250 137,000 1,245,220 9.0892 8.135 8.047 8.135 7.915 8.135 155,785 7.9932 2.89%
2015-10-07 0 8.990 8.940 8.990 8.940 9.050 40,000 359,150 8.9788 7.906 7.862 7.906 7.862 7.959 45,485 7.8961 0.00%
2015-10-06 0 8.990 8.900 9.000 8.650 9.050 148,000 1,334,410 9.0163 7.906 7.827 7.915 7.607 7.959 168,293 7.9291 -0.22%
2015-10-05 0 9.010 9.010 9.130 9.000 9.160 80,000 724,080 9.0510 7.924 7.924 8.029 7.915 8.055 90,969 7.9596 -0.44%
2015-10-02 0 9.050 8.910 9.050 8.770 9.050 139,000 1,240,429 8.9239 7.959 7.836 7.959 7.713 7.959 158,059 7.8479 2.14%
2015-09-30 0 8.860 8.340 8.880 8.790 8.880 29,000 256,130 8.8321 7.792 7.334 7.809 7.730 7.809 32,976 7.7671 1.61%
2015-09-29 0 8.720 8.580 8.700 8.360 8.750 81,000 688,620 8.5015 7.669 7.545 7.651 7.352 7.695 92,106 7.4764 2.71%
2015-09-25 0 8.490 8.290 8.500 8.400 8.490 16,000 134,500 8.4063 7.466 7.290 7.475 7.387 7.466 18,194 7.3926 1.31%
2015-09-24 0 8.380 8.370 8.600 8.380 8.560 29,000 244,810 8.4417 7.370 7.361 7.563 7.370 7.528 32,976 7.4238 -1.87%
2015-09-23 0 8.540 8.400 8.540 8.210 8.580 56,000 468,100 8.3589 7.510 7.387 7.510 7.220 7.545 63,678 7.3510 -1.84%
2015-09-22 0 8.700 8.400 8.700 8.680 8.700 114,000 991,090 8.6938 7.651 7.387 7.651 7.633 7.651 129,631 7.6455 0.35%
2015-09-21 0 8.670 8.750 8.860 8.650 8.670 2,000 17,320 8.6600 7.625 7.695 7.792 7.607 7.625 2,274 7.6158 -3.02%
2015-09-18 0 8.940 8.840 9.000 8.300 9.000 249,000 2,121,860 8.5215 7.862 7.774 7.915 7.299 7.915 283,141 7.4940 7.71%
2015-09-17 0 8.300 8.220 8.300 8.030 8.480 116,000 954,250 8.2263 7.299 7.229 7.299 7.062 7.457 131,905 7.2344 3.11%
2015-09-16 0 8.050 7.990 8.050 7.840 8.050 120,000 955,000 7.9583 7.079 7.027 7.079 6.895 7.079 136,454 6.9987 2.94%
2015-09-15 0 7.820 7.800 7.850 7.700 7.850 91,000 703,970 7.7359 6.877 6.859 6.903 6.772 6.903 103,477 6.8031 0.39%
2015-09-14 0 7.790 7.700 7.860 7.710 7.880 88,000 689,860 7.8393 6.851 6.772 6.912 6.780 6.930 100,066 6.8941 -1.14%
2015-09-11 0 7.880 7.730 7.890 7.780 7.890 67,000 525,860 7.8487 6.930 6.798 6.939 6.842 6.939 76,187 6.9023 2.07%
2015-09-10 0 7.720 7.620 7.730 7.730 7.900 24,000 187,450 7.8104 6.789 6.701 6.798 6.798 6.947 27,291 6.8686 -2.65%
2015-09-09 0 7.930 7.810 7.950 7.820 7.950 67,000 529,160 7.8979 6.974 6.868 6.991 6.877 6.991 76,187 6.9456 1.41%
2015-09-08 0 7.820 7.720 7.840 7.630 8.110 103,000 801,420 7.7808 6.877 6.789 6.895 6.710 7.132 117,123 6.8426 0.90%
2015-09-07 0 7.750 7.710 7.760 7.530 7.750 71,000 545,370 7.6813 6.816 6.780 6.824 6.622 6.816 80,735 6.7551 1.97%
2015-09-04 0 7.600 7.600 7.750 7.510 7.820 98,000 752,120 7.6747 6.684 6.684 6.816 6.604 6.877 111,437 6.7493 -1.94%
2015-09-02 0 7.750 7.700 7.750 7.560 7.750 66,000 509,410 7.7183 6.816 6.772 6.816 6.648 6.816 75,049 6.7877 -0.64%
2015-09-01 0 7.800 7.500 7.990 7.500 7.810 46,000 357,700 7.7761 6.859 6.596 7.027 6.596 6.868 52,307 6.8384 -0.26%
2015-08-31 0 7.820 7.820 7.990 7.720 7.980 71,000 555,010 7.8170 6.877 6.877 7.027 6.789 7.018 80,735 6.8745 0.26%
2015-08-28 0 7.800 7.800 8.000 7.730 8.040 110,000 870,830 7.9166 6.859 6.859 7.035 6.798 7.071 125,082 6.9620 -1.02%
2015-08-27 0 7.880 7.880 7.900 7.700 8.070 192,200 1,514,762 7.8812 6.930 6.930 6.947 6.772 7.097 218,553 6.9309 5.07%
2015-08-26 0 7.500 7.400 7.540 7.300 7.540 202,000 1,512,630 7.4883 6.596 6.508 6.631 6.420 6.631 229,697 6.5853 0.81%
2015-08-25 0 7.440 7.430 7.600 7.270 7.510 297,500 2,213,030 7.4388 6.543 6.534 6.684 6.393 6.604 338,291 6.5418 0.54%
2015-08-24 0 7.400 7.300 7.400 7.060 7.400 2,153,000 16,013,700 7.4379 6.508 6.420 6.508 6.209 6.508 2,448,205 6.5410 -1.60%
2015-08-21 0 7.520 7.460 7.520 7.390 7.640 1,779,000 13,212,060 7.4267 6.613 6.560 6.613 6.499 6.719 2,022,925 6.5312 1.90%
2015-08-20 0 7.380 7.380 8.000 7.350 7.440 295,000 2,183,590 7.4020 6.490 6.490 7.035 6.464 6.543 335,448 6.5095 -0.40%
2015-08-19 0 7.410 7.400 7.450 7.400 7.660 250,000 1,855,940 7.4238 6.517 6.508 6.552 6.508 6.736 284,278 6.5286 -1.20%
2015-08-18 0 7.500 7.450 7.530 7.400 7.620 258,000 1,929,460 7.4785 6.596 6.552 6.622 6.508 6.701 293,375 6.5768 -0.27%
2015-08-17 0 7.520 7.520 7.600 7.500 7.600 57,000 428,540 7.5182 6.613 6.613 6.684 6.596 6.684 64,815 6.6117 -0.92%
2015-08-14 0 7.590 7.510 7.590 7.550 7.690 56,000 424,210 7.5752 6.675 6.604 6.675 6.640 6.763 63,678 6.6618 0.13%
2015-08-13 0 7.580 7.560 7.580 7.570 7.650 26,000 197,540 7.5977 6.666 6.648 6.666 6.657 6.728 29,565 6.6816 -0.92%
2015-08-12 0 7.650 7.650 7.700 7.610 7.710 139,000 1,068,240 7.6852 6.728 6.728 6.772 6.692 6.780 158,059 6.7585 -2.92%
2015-08-11 0 7.880 7.870 7.890 7.730 7.950 50,000 391,550 7.8310 6.930 6.921 6.939 6.798 6.991 56,856 6.8867 -1.01%
2015-08-10 0 7.960 7.910 7.990 7.870 7.960 107,000 846,790 7.9139 7.000 6.956 7.027 6.921 7.000 121,671 6.9597 1.53%
2015-08-07 0 7.840 7.840 7.900 7.700 7.900 79,000 617,770 7.8199 6.895 6.895 6.947 6.772 6.947 89,832 6.8770 -0.76%
2015-08-06 0 7.900 7.700 7.900 7.690 7.990 19,000 147,790 7.7784 6.947 6.772 6.947 6.763 7.027 21,605 6.8405 0.00%
2015-08-05 0 7.900 7.700 7.900 7.880 7.960 20,000 158,220 7.9110 6.947 6.772 6.947 6.930 7.000 22,742 6.9571 0.25%
2015-08-04 0 7.880 7.700 7.880 7.650 8.000 220,000 1,722,290 7.8286 6.930 6.772 6.930 6.728 7.035 250,165 6.8846 2.74%
2015-08-03 0 7.670 7.500 7.670 7.550 7.810 63,000 484,000 7.6825 6.745 6.596 6.745 6.640 6.868 71,638 6.7562 0.26%
2015-07-31 0 7.650 7.650 7.720 7.610 7.760 68,000 519,720 7.6429 6.728 6.728 6.789 6.692 6.824 77,324 6.7214 -1.42%
2015-07-30 0 7.760 7.450 7.770 7.680 7.850 84,000 653,090 7.7749 6.824 6.552 6.833 6.754 6.903 95,518 6.8374 0.26%
2015-07-29 0 7.740 7.720 7.750 7.610 7.980 122,000 944,220 7.7395 6.807 6.789 6.816 6.692 7.018 138,728 6.8063 0.52%
2015-07-28 0 7.700 7.600 7.700 7.520 7.850 71,000 549,960 7.7459 6.772 6.684 6.772 6.613 6.903 80,735 6.8119 2.39%
2015-07-27 0 7.520 7.520 7.700 7.390 8.200 432,000 3,399,080 7.8682 6.613 6.613 6.772 6.499 7.211 491,233 6.9195 -8.40%
2015-07-24 0 8.210 8.200 8.240 8.210 8.320 37,000 307,025 8.2980 7.220 7.211 7.246 7.220 7.317 42,073 7.2974 -0.73%
2015-07-23 0 8.270 8.260 8.500 8.200 8.300 23,000 189,790 8.2517 7.273 7.264 7.475 7.211 7.299 26,154 7.2567 0.36%
2015-07-22 0 8.240 8.230 8.350 8.220 8.440 127,000 1,054,380 8.3022 7.246 7.238 7.343 7.229 7.422 144,413 7.3011 -2.25%
2015-07-21 0 8.430 8.400 8.440 8.310 8.500 53,000 444,230 8.3817 7.414 7.387 7.422 7.308 7.475 60,267 7.3710 0.36%
2015-07-20 0 8.400 8.330 8.410 8.330 8.400 12,000 100,730 8.3942 7.387 7.326 7.396 7.326 7.387 13,645 7.3820 -0.12%
2015-07-17 0 8.410 8.400 8.500 8.010 8.490 37,000 311,950 8.4311 7.396 7.387 7.475 7.044 7.466 42,073 7.4145 1.33%
2015-07-16 0 8.300 8.260 8.300 8.030 8.300 170,000 1,391,930 8.1878 7.299 7.264 7.299 7.062 7.299 193,309 7.2005 1.10%
2015-07-15 0 8.210 8.200 8.300 8.170 8.360 155,000 1,274,910 8.2252 7.220 7.211 7.299 7.185 7.352 176,253 7.2334 -1.68%
2015-07-14 0 8.350 8.290 8.360 8.300 8.750 115,000 968,230 8.4194 7.343 7.290 7.352 7.299 7.695 130,768 7.4042 -5.01%
2015-07-13 0 8.790 8.650 8.800 8.190 8.790 103,000 887,850 8.6199 7.730 7.607 7.739 7.202 7.730 117,123 7.5805 4.27%
2015-07-10 0 8.430 8.380 8.440 7.880 8.440 264,000 2,155,190 8.1636 7.414 7.370 7.422 6.930 7.422 300,198 7.1792 6.84%
2015-07-09 0 7.890 7.890 7.990 7.010 7.900 831,000 6,293,740 7.5737 6.939 6.939 7.027 6.165 6.947 944,941 6.6605 11.91%
2015-07-08 0 7.050 7.050 7.570 6.460 7.900 585,000 4,126,030 7.0530 6.200 6.200 6.657 5.681 6.947 665,211 6.2026 -10.87%
2015-07-07 0 7.910 7.850 7.910 7.800 8.240 479,000 3,862,070 8.0628 6.956 6.903 6.956 6.859 7.246 544,677 7.0906 -2.59%
2015-07-06 0 8.120 8.120 8.340 7.810 8.800 935,000 7,796,630 8.3386 7.141 7.141 7.334 6.868 7.739 1,063,201 7.3332 -4.13%
2015-07-03 0 8.470 8.350 8.480 7.940 8.750 214,000 1,795,710 8.3912 7.449 7.343 7.457 6.983 7.695 243,342 7.3794 -1.85%
2015-07-02 0 8.630 8.400 8.650 8.410 8.750 86,000 741,040 8.6167 7.589 7.387 7.607 7.396 7.695 97,792 7.5777 -1.82%
2015-06-30 0 8.790 8.750 8.800 8.250 8.910 403,000 3,450,715 8.5626 7.730 7.695 7.739 7.255 7.836 458,257 7.5301 2.21%
2015-06-29 0 8.600 8.540 8.600 8.430 9.280 266,000 2,324,840 8.7400 7.563 7.510 7.563 7.414 8.161 302,472 7.6861 -5.29%
2015-06-26 0 9.080 9.030 9.080 9.080 9.470 179,000 1,663,380 9.2926 7.985 7.941 7.985 7.985 8.328 203,543 8.1721 -4.42%
2015-06-25 0 9.500 9.410 9.500 9.310 9.610 111,000 1,057,140 9.5238 8.354 8.275 8.354 8.187 8.451 126,220 8.3754 0.00%
2015-06-24 0 9.500 9.460 9.590 9.500 9.890 43,000 415,310 9.6584 8.354 8.319 8.434 8.354 8.697 48,896 8.4938 -2.96%
2015-06-23 0 9.790 9.310 9.790 9.200 9.790 273,000 2,550,820 9.3437 8.610 8.187 8.610 8.091 8.610 310,432 8.2170 5.16%
2015-06-22 0 9.310 9.310 9.330 9.280 9.610 203,000 1,921,120 9.4636 8.187 8.187 8.205 8.161 8.451 230,834 8.3225 -1.48%
2015-06-19 0 9.450 9.350 9.410 9.380 9.830 200,000 1,920,620 9.6031 8.311 8.223 8.275 8.249 8.645 227,423 8.4452 -1.05%
2015-06-18 0 9.550 9.520 9.550 9.450 9.600 55,000 524,080 9.5287 8.398 8.372 8.398 8.311 8.442 62,541 8.3798 -1.04%
2015-06-17 0 9.650 9.650 9.720 9.500 9.730 286,000 2,754,330 9.6305 8.486 8.486 8.548 8.354 8.557 325,214 8.4693 0.00%
2015-06-16 0 9.650 9.610 9.750 9.600 9.880 251,000 2,445,345 9.7424 8.486 8.451 8.574 8.442 8.689 285,415 8.5677 -1.53%
2015-06-15 0 9.800 9.800 9.870 9.600 9.930 155,000 1,515,970 9.7805 8.618 8.618 8.680 8.442 8.733 176,253 8.6011 -0.31%
2015-06-12 0 9.830 9.820 9.900 9.280 9.960 229,000 2,190,830 9.5669 8.645 8.636 8.706 8.161 8.759 260,399 8.4134 4.46%
2015-06-11 0 9.410 9.400 9.500 9.330 9.610 147,000 1,385,420 9.4246 8.275 8.267 8.354 8.205 8.451 167,156 8.2882 -0.74%
2015-06-10 0 9.480 9.480 9.640 9.300 9.660 244,000 2,325,450 9.5305 8.337 8.337 8.478 8.179 8.495 277,456 8.3813 -1.46%
2015-06-09 0 9.620 9.600 9.620 9.180 9.980 313,000 2,978,515 9.5160 8.460 8.442 8.460 8.073 8.777 355,917 8.3686 -3.70%
2015-06-08 0 9.990 9.790 10.00 9.750 10.10 538,000 5,293,660 9.8395 8.785 8.610 8.794 8.574 8.882 611,767 8.6531 -0.30%
2015-06-05 0 10.02 10.02 10.06 9.900 10.66 892,000 9,033,010 10.127 8.812 8.812 8.847 8.706 9.375 1,014,305 8.9056 -3.47%
2015-06-04 0 10.38 10.38 10.40 10.30 10.80 1,226,000 12,980,944 10.588 9.128 9.128 9.146 9.058 9.498 1,394,101 9.3113 -0.95%
2015-06-03 0 10.48 10.42 10.48 10.40 10.88 873,000 9,315,340 10.670 9.216 9.164 9.216 9.146 9.568 992,700 9.3838 -3.50%
2015-06-02 0 10.86 10.86 10.90 10.74 11.24 1,075,500 11,803,510 10.975 9.550 9.550 9.586 9.445 9.885 1,222,966 9.6515 -1.81%
2015-06-01 0 11.06 11.04 11.12 9.800 11.26 3,147,500 34,529,770 10.971 9.726 9.709 9.779 8.618 9.902 3,579,065 9.6477 15.21%
2015-05-29 0 9.600 9.930 9.990 8.860 9.690 520,000 4,831,520 9.2914 8.442 8.733 8.785 7.792 8.522 591,299 8.1710 7.50%
2015-05-28 0 8.930 8.920 9.000 8.860 9.200 196,000 1,778,330 9.0731 7.853 7.844 7.915 7.792 8.091 222,874 7.9791 -1.33%
2015-05-27 0 9.050 9.050 9.100 8.700 9.300 862,000 7,791,450 9.0388 7.959 7.959 8.003 7.651 8.179 980,192 7.9489 4.14%
2015-05-26 0 8.690 8.760 8.820 8.290 8.860 1,028,000 8,772,200 8.5333 7.642 7.704 7.756 7.290 7.792 1,168,953 7.5043 4.83%
2015-05-22 0 8.290 8.250 8.290 8.280 8.300 55,000 455,870 8.2885 7.290 7.255 7.290 7.282 7.299 62,541 7.2891 0.00%
2015-05-21 0 8.290 8.280 8.320 8.160 8.300 180,000 1,489,770 8.2765 7.290 7.282 7.317 7.176 7.299 204,680 7.2785 0.00%
2015-05-20 0 8.290 8.230 8.290 8.250 8.450 141,000 1,171,600 8.3092 7.290 7.238 7.290 7.255 7.431 160,333 7.3073 0.31%
2015-05-19 0 8.380 8.290 8.400 8.250 8.450 327,000 2,716,370 8.3069 7.268 7.190 7.285 7.155 7.329 377,029 7.2047 -0.83%
2015-05-18 0 8.450 8.400 8.450 8.400 8.480 125,000 1,055,295 8.4424 7.329 7.285 7.329 7.285 7.355 144,124 7.3221 -0.24%
2015-05-15 0 8.470 8.440 8.470 8.440 8.470 36,000 304,160 8.4489 7.346 7.320 7.346 7.320 7.346 41,508 7.3278 -0.59%
2015-05-14 0 8.520 8.300 8.530 8.310 8.530 135,000 1,144,300 8.4763 7.389 7.199 7.398 7.207 7.398 155,654 7.3515 -0.70%
2015-05-13 0 8.580 8.200 8.550 8.210 8.590 186,000 1,585,970 8.5267 7.441 7.112 7.415 7.121 7.450 214,457 7.3953 -0.35%
2015-05-12 0 8.610 8.490 8.610 8.420 8.630 186,000 1,596,470 8.5832 7.468 7.363 7.468 7.303 7.485 214,457 7.4442 0.94%
2015-05-11 0 8.530 8.430 8.520 8.180 8.630 360,000 3,051,030 8.4751 7.398 7.311 7.389 7.095 7.485 415,078 7.3505 3.27%
2015-05-08 0 8.260 8.180 8.260 7.690 8.270 397,000 3,237,109 8.1539 7.164 7.095 7.164 6.670 7.173 457,739 7.0720 4.82%
2015-05-07 0 7.880 7.850 7.890 7.790 8.000 131,000 1,030,370 7.8654 6.834 6.808 6.843 6.756 6.938 151,042 6.8217 -1.50%
2015-05-06 0 8.000 8.000 8.040 7.950 8.100 114,000 917,380 8.0472 6.938 6.938 6.973 6.895 7.025 131,441 6.9794 0.00%
2015-05-05 0 8.000 7.930 8.010 7.900 8.150 264,000 2,115,450 8.0131 6.938 6.878 6.947 6.852 7.069 304,391 6.9498 -1.84%
2015-05-04 0 8.150 8.080 8.200 7.940 8.230 213,000 1,728,970 8.1172 7.069 7.008 7.112 6.886 7.138 245,588 7.0401 0.37%
2015-04-30 0 8.120 8.120 8.200 8.060 8.190 93,000 753,720 8.1045 7.043 7.043 7.112 6.990 7.103 107,228 7.0291 -1.46%
2015-04-29 0 8.240 8.120 8.260 8.010 8.270 170,000 1,382,140 8.1302 7.147 7.043 7.164 6.947 7.173 196,009 7.0514 0.24%
2015-04-28 0 8.220 8.220 8.320 8.200 8.390 161,000 1,332,150 8.2742 7.129 7.129 7.216 7.112 7.277 185,632 7.1763 -1.67%
2015-04-27 0 8.360 8.310 8.360 8.150 8.360 150,000 1,236,360 8.2424 7.251 7.207 7.251 7.069 7.251 172,949 7.1487 0.97%
2015-04-24 0 8.280 8.280 8.300 8.060 8.440 60,000 492,890 8.2148 7.181 7.181 7.199 6.990 7.320 69,180 7.1248 -0.96%
2015-04-23 0 8.360 8.370 8.380 8.200 8.550 434,000 3,614,990 8.3295 7.251 7.259 7.268 7.112 7.415 500,400 7.2242 0.72%
2015-04-22 0 8.300 8.290 8.300 8.290 8.350 1,107,000 9,195,800 8.3070 7.199 7.190 7.199 7.190 7.242 1,276,365 7.2047 0.36%
2015-04-21 0 8.270 8.250 8.310 8.220 8.500 389,200 3,242,270 8.3306 7.173 7.155 7.207 7.129 7.372 448,745 7.2252 -0.36%
2015-04-20 0 8.300 8.280 8.300 8.200 8.500 489,000 4,151,622 8.4900 7.199 7.181 7.199 7.112 7.372 563,814 7.3635 -3.94%
2015-04-17 0 8.640 8.600 8.630 8.500 8.930 240,000 2,095,750 8.7323 7.494 7.459 7.485 7.372 7.745 276,719 7.5736 -1.37%
2015-04-16 0 8.760 8.760 8.870 8.750 9.020 312,000 2,779,010 8.9071 7.598 7.598 7.693 7.589 7.823 359,734 7.7252 -2.88%
2015-04-15 0 9.020 8.980 9.020 8.960 9.310 666,000 6,038,400 9.0667 7.823 7.788 7.823 7.771 8.075 767,894 7.8636 -0.33%
2015-04-14 0 9.050 8.850 9.100 8.600 9.280 859,000 7,720,380 8.9876 7.849 7.676 7.892 7.459 8.049 990,422 7.7950 0.56%
2015-04-13 0 9.000 9.000 9.080 8.660 9.100 1,050,000 9,316,990 8.8733 7.806 7.806 7.875 7.511 7.892 1,210,644 7.6959 4.90%
2015-04-10 0 8.580 8.520 8.580 7.930 8.590 994,000 8,170,440 8.2198 7.441 7.389 7.441 6.878 7.450 1,146,077 7.1291 8.20%
2015-04-09 0 7.930 7.920 7.930 7.700 8.300 760,104 6,051,998 7.9621 6.878 6.869 6.878 6.678 7.199 876,396 6.9056 1.67%
2015-04-08 0 7.800 7.800 7.810 7.400 7.960 1,534,300 11,800,610 7.6912 6.765 6.765 6.774 6.418 6.904 1,769,039 6.6706 7.00%
2015-04-02 0 7.290 7.250 7.300 7.090 7.390 1,071,000 7,820,440 7.3020 6.323 6.288 6.331 6.149 6.409 1,234,857 6.3331 2.53%
2015-04-01 0 7.110 7.040 7.110 7.050 7.190 164,000 1,165,290 7.1054 6.167 6.106 6.167 6.115 6.236 189,091 6.1626 -0.56%
2015-03-31 0 7.150 7.030 7.150 6.900 7.220 412,000 2,906,920 7.0556 6.201 6.097 6.201 5.984 6.262 475,034 6.1194 -0.14%
2015-03-30 0 7.160 7.150 7.230 7.080 7.250 547,000 3,915,170 7.1575 6.210 6.201 6.271 6.141 6.288 630,688 6.2078 0.70%
2015-03-27 0 7.110 7.060 7.140 6.850 7.120 425,600 2,969,914 6.9782 6.167 6.123 6.193 5.941 6.175 490,714 6.0522 1.57%
2015-03-26 0 7.000 6.970 7.000 6.800 7.000 842,000 5,853,660 6.9521 6.071 6.045 6.071 5.898 6.071 970,821 6.0296 4.48%
2015-03-25 0 6.700 6.640 6.710 6.600 6.700 364,000 2,415,560 6.6362 5.811 5.759 5.820 5.724 5.811 419,690 5.7556 1.36%
2015-03-24 0 6.610 6.610 6.620 6.600 6.630 225,800 1,492,034 6.6078 5.733 5.733 5.742 5.724 5.750 260,346 5.7310 0.15%
2015-03-23 0 6.600 6.580 6.630 6.460 6.630 346,000 2,281,400 6.5936 5.724 5.707 5.750 5.603 5.750 398,936 5.7187 2.96%
2015-03-20 0 6.410 6.360 6.460 6.370 6.430 77,000 493,530 6.4095 5.559 5.516 5.603 5.525 5.577 88,781 5.5590 -0.31%
2015-03-19 0 6.430 6.400 6.430 6.380 6.450 57,900 371,055 6.4085 5.577 5.551 5.577 5.533 5.594 66,758 5.5582 0.16%
2015-03-18 0 6.420 6.420 6.450 6.420 6.480 87,000 559,690 6.4332 5.568 5.568 5.594 5.568 5.620 100,311 5.5796 -1.08%
2015-03-17 0 6.490 6.480 6.520 6.380 6.580 322,000 2,088,490 6.4860 5.629 5.620 5.655 5.533 5.707 371,264 5.6253 1.56%
2015-03-16 0 6.390 6.350 6.390 6.190 6.390 2,856,000 17,751,610 6.2155 5.542 5.507 5.542 5.369 5.542 3,292,952 5.3908 2.73%
2015-03-13 0 6.220 6.210 6.270 6.180 6.270 155,000 963,220 6.2143 5.395 5.386 5.438 5.360 5.438 178,714 5.3897 -0.80%
2015-03-12 0 6.270 6.240 6.280 6.220 6.270 35,000 218,660 6.2474 5.438 5.412 5.447 5.395 5.438 40,355 5.4184 0.48%
2015-03-11 0 6.240 6.240 6.250 6.210 6.250 54,000 336,920 6.2393 5.412 5.412 5.421 5.386 5.421 62,262 5.4114 0.00%
2015-03-10 0 6.240 6.200 6.250 6.190 6.250 214,000 1,330,850 6.2189 5.412 5.377 5.421 5.369 5.421 246,741 5.3937 0.16%
2015-03-09 0 6.230 6.220 6.230 6.200 6.270 160,000 998,050 6.2378 5.403 5.395 5.403 5.377 5.438 184,479 5.4101 0.48%
2015-03-06 0 6.200 6.200 6.260 6.180 6.260 150,000 930,800 6.2053 5.377 5.377 5.429 5.360 5.429 172,949 5.3819 0.65%
2015-03-05 0 6.160 6.160 6.200 6.140 6.200 765,000 4,760,331 6.2227 5.343 5.343 5.377 5.325 5.377 882,041 5.3970 -0.65%
2015-03-04 0 6.200 6.180 6.200 6.130 6.270 155,000 965,290 6.2277 5.377 5.360 5.377 5.317 5.438 178,714 5.4013 -0.96%
2015-03-03 0 6.260 6.230 6.280 6.220 6.300 101,000 631,530 6.2528 5.429 5.403 5.447 5.395 5.464 116,452 5.4231 0.00%
2015-03-02 0 6.260 6.260 6.300 6.250 6.300 55,000 344,520 6.2640 5.429 5.429 5.464 5.421 5.464 63,415 5.4328 -0.79%
2015-02-27 0 6.310 6.260 6.310 6.220 6.310 103,000 646,620 6.2779 5.473 5.429 5.473 5.395 5.473 118,758 5.4448 0.32%
2015-02-26 0 6.290 6.290 6.330 6.220 6.380 543,000 3,394,850 6.2520 5.455 5.455 5.490 5.395 5.533 626,076 5.4224 1.13%
2015-02-25 0 6.220 6.200 6.260 6.110 6.270 483,000 2,992,630 6.1959 5.395 5.377 5.429 5.299 5.438 556,896 5.3738 0.97%
2015-02-24 0 6.160 6.140 6.160 6.130 6.210 48,000 295,530 6.1569 5.343 5.325 5.343 5.317 5.386 55,344 5.3399 0.00%
2015-02-23 0 6.160 6.120 6.230 6.140 6.190 92,000 566,360 6.1561 5.343 5.308 5.403 5.325 5.369 106,075 5.3392 1.48%
2015-02-18 0 6.070 6.050 6.100 6.030 6.100 117,000 710,880 6.0759 5.265 5.247 5.291 5.230 5.291 134,900 5.2697 1.17%
2015-02-17 0 6.000 6.000 6.100 5.950 6.030 148,000 890,940 6.0199 5.204 5.204 5.291 5.160 5.230 170,643 5.2211 -0.33%
2015-02-16 0 6.020 6.020 6.150 6.000 6.000 8,000 48,000 6.0000 5.221 5.221 5.334 5.204 5.204 9,224 5.2038 -0.82%
2015-02-13 0 6.070 6.010 6.070 5.970 6.170 71,000 427,810 6.0255 5.265 5.213 5.265 5.178 5.351 81,863 5.2260 1.85%
2015-02-12 0 5.960 5.960 6.080 5.930 6.070 230,000 1,377,080 5.9873 5.169 5.169 5.273 5.143 5.265 265,189 5.1928 -0.67%
2015-02-11 0 6.000 5.970 6.010 5.960 6.090 575,650 3,439,401 5.9748 5.204 5.178 5.213 5.169 5.282 663,721 5.1820 -1.48%
2015-02-10 0 6.090 6.080 6.090 6.060 6.100 57,000 346,540 6.0796 5.282 5.273 5.282 5.256 5.291 65,721 5.2729 -0.16%
2015-02-09 0 6.100 6.100 6.240 6.060 6.100 3,000 18,220 6.0733 5.291 5.291 5.412 5.256 5.291 3,459 5.2674 0.33%
2015-02-06 0 6.080 6.080 6.120 6.050 6.110 154,000 938,090 6.0915 5.273 5.273 5.308 5.247 5.299 177,561 5.2832 -0.33%
2015-02-05 0 6.100 6.100 6.120 6.080 6.190 158,000 965,690 6.1120 5.291 5.291 5.308 5.273 5.369 182,173 5.3009 -0.33%
2015-02-04 0 6.120 6.100 6.190 6.100 6.200 33,000 203,150 6.1561 5.308 5.291 5.369 5.291 5.377 38,049 5.3392 -1.13%
2015-02-03 0 6.190 6.180 6.270 6.130 6.320 288,000 1,784,095 6.1948 5.369 5.360 5.438 5.317 5.481 332,062 5.3728 0.00%
2015-02-02 0 6.190 6.190 6.200 6.150 6.300 130,000 805,720 6.1978 5.369 5.369 5.377 5.334 5.464 149,889 5.3754 -1.59%
2015-01-30 0 6.290 6.280 6.300 6.250 6.370 195,000 1,227,860 6.2967 5.455 5.447 5.464 5.421 5.525 224,834 5.4612 -1.26%
2015-01-29 0 6.370 6.330 6.420 6.300 6.420 112,000 714,860 6.3827 5.525 5.490 5.568 5.464 5.568 129,135 5.5357 0.31%
2015-01-28 0 6.350 6.350 6.400 6.300 6.440 389,000 2,489,005 6.3985 5.507 5.507 5.551 5.464 5.585 448,515 5.5494 -0.94%
2015-01-27 0 6.410 6.410 6.420 6.400 6.450 116,000 744,775 6.4205 5.559 5.559 5.568 5.551 5.594 133,747 5.5685 -0.31%
2015-01-26 0 6.430 6.380 6.500 6.380 6.440 51,000 325,860 6.3894 5.577 5.533 5.637 5.533 5.585 58,803 5.5416 -0.46%
2015-01-23 0 6.460 6.460 6.490 6.400 6.540 24,000 154,390 6.4329 5.603 5.603 5.629 5.551 5.672 27,672 5.5793 -1.97%
2015-01-22 0 6.590 6.460 6.590 6.500 6.710 308,000 2,031,260 6.5950 5.716 5.603 5.716 5.637 5.820 355,122 5.7199 0.61%
2015-01-21 0 6.550 6.550 6.600 6.550 6.700 134,000 885,340 6.6070 5.681 5.681 5.724 5.681 5.811 154,501 5.7303 -1.65%
2015-01-20 0 6.660 6.660 6.700 6.460 6.750 140,000 931,210 6.6515 5.776 5.776 5.811 5.603 5.854 161,419 5.7689 1.06%
2015-01-19 0 6.590 6.550 6.610 6.460 6.610 51,000 331,740 6.5047 5.716 5.681 5.733 5.603 5.733 58,803 5.6416 -1.20%
2015-01-16 0 6.670 6.420 6.690 6.480 6.680 9,000 59,140 6.5711 5.785 5.568 5.802 5.620 5.794 10,377 5.6992 2.62%
2015-01-15 0 6.500 6.500 6.560 6.400 6.640 153,000 1,002,700 6.5536 5.637 5.637 5.690 5.551 5.759 176,408 5.6840 -1.66%
2015-01-14 0 6.610 6.600 6.620 6.460 6.740 302,000 2,000,120 6.6229 5.733 5.724 5.742 5.603 5.846 348,204 5.7441 -0.75%
2015-01-13 0 6.660 6.660 6.700 6.610 6.750 82,000 547,280 6.6741 5.776 5.776 5.811 5.733 5.854 94,546 5.7885 -0.15%
2015-01-12 0 6.670 6.630 6.680 6.550 6.680 95,000 628,240 6.6131 5.785 5.750 5.794 5.681 5.794 109,534 5.7355 1.83%
2015-01-09 0 6.550 6.530 6.550 6.500 6.550 115,000 752,660 6.5449 5.681 5.664 5.681 5.637 5.681 132,594 5.6764 1.08%
2015-01-08 0 6.480 6.430 6.540 6.480 6.520 21,000 136,380 6.4943 5.620 5.577 5.672 5.620 5.655 24,213 5.6325 0.31%
2015-01-07 0 6.460 6.450 6.480 6.360 6.520 214,000 1,383,074 6.4630 5.603 5.594 5.620 5.516 5.655 246,741 5.6054 0.47%
2015-01-06 0 6.430 6.390 6.430 6.360 6.430 132,000 841,852 6.3777 5.577 5.542 5.577 5.516 5.577 152,195 5.5314 0.78%
2015-01-05 0 6.380 6.370 6.430 6.250 6.400 243,000 1,532,010 6.3046 5.533 5.525 5.577 5.421 5.551 280,178 5.4680 -0.16%
2015-01-02 0 6.390 6.390 6.440 6.350 6.380 15,000 95,330 6.3553 5.542 5.542 5.585 5.507 5.533 17,295 5.5120 0.31%
2014-12-31 0 6.370 6.360 6.490 6.360 6.440 94,350 602,165 6.3822 5.525 5.516 5.629 5.516 5.585 108,785 5.5354 -0.47%
2014-12-30 0 6.400 6.400 6.420 6.400 6.500 35,000 224,340 6.4097 5.551 5.551 5.568 5.551 5.637 40,355 5.5592 0.79%
2014-12-29 0 6.350 6.320 6.350 6.320 6.370 659,000 4,178,350 6.3404 5.507 5.481 5.507 5.481 5.525 759,823 5.4991 2.25%
2014-12-24 0 6.210 6.210 6.220 6.180 6.210 139,000 865,110 6.2238 5.386 5.386 5.395 5.360 5.386 160,266 5.3980 -0.16%
2014-12-23 0 6.220 6.220 6.280 6.220 6.370 193,000 1,207,930 6.2587 5.395 5.395 5.447 5.395 5.525 222,528 5.4282 -1.74%
2014-12-22 0 6.330 6.330 6.350 6.300 6.400 144,000 911,820 6.3321 5.490 5.490 5.507 5.464 5.551 166,031 5.4919 0.16%
2014-12-19 0 6.320 6.320 6.350 6.300 6.380 185,000 1,173,700 6.3443 5.481 5.481 5.507 5.464 5.533 213,304 5.5025 -0.47%
2014-12-18 0 6.350 6.350 6.380 6.350 6.380 98,000 624,530 6.3728 5.507 5.507 5.533 5.507 5.533 112,993 5.5271 -0.16%
2014-12-17 0 6.360 6.360 6.370 6.350 6.420 180,000 1,146,810 6.3712 5.516 5.516 5.525 5.507 5.568 207,539 5.5258 -1.85%
2014-12-16 0 6.480 6.480 6.500 6.440 6.540 163,000 1,056,220 6.4799 5.620 5.620 5.637 5.585 5.672 187,938 5.6200 -0.46%
2014-12-15 0 6.510 6.500 6.520 6.480 6.600 141,000 918,900 6.5170 5.646 5.637 5.655 5.620 5.724 162,572 5.6523 -0.61%
2014-12-12 0 6.550 6.550 6.600 6.500 6.650 89,000 581,120 6.5294 5.681 5.681 5.724 5.637 5.768 102,617 5.6630 1.08%
2014-12-11 0 6.480 6.480 6.500 6.460 6.520 1,234,000 8,029,310 6.5067 5.620 5.620 5.637 5.603 5.655 1,422,795 5.6433 -0.46%
2014-12-10 0 6.510 6.500 6.620 6.300 6.620 111,000 718,740 6.4751 5.646 5.637 5.742 5.464 5.742 127,982 5.6159 2.20%
2014-12-09 0 6.370 6.360 6.410 6.360 6.460 184,000 1,174,100 6.3810 5.525 5.516 5.559 5.516 5.603 212,151 5.5343 -2.30%
2014-12-08 0 6.520 6.510 6.530 6.500 6.590 135,000 882,630 6.5380 5.655 5.646 5.664 5.637 5.716 155,654 5.6705 -1.21%
2014-12-05 0 6.600 6.580 6.660 6.570 6.700 187,000 1,240,660 6.6345 5.724 5.707 5.776 5.698 5.811 215,610 5.7542 -0.15%
2014-12-04 0 6.610 6.610 6.670 6.520 6.670 141,000 929,010 6.5887 5.733 5.733 5.785 5.655 5.785 162,572 5.7144 0.00%
2014-12-03 0 6.610 6.610 6.670 6.530 6.690 314,000 2,076,737 6.6138 5.733 5.733 5.785 5.664 5.802 362,040 5.7362 -0.60%
2014-12-02 0 6.650 6.650 6.680 6.550 6.720 225,000 1,484,090 6.5960 5.768 5.768 5.794 5.681 5.828 259,424 5.7207 -0.75%
2014-12-01 0 6.700 6.700 6.760 6.600 6.860 260,000 1,758,400 6.7631 5.811 5.811 5.863 5.724 5.950 299,779 5.8657 -2.19%
2014-11-28 0 6.850 6.820 6.900 6.640 7.000 1,234,000 8,473,480 6.8667 5.941 5.915 5.984 5.759 6.071 1,422,795 5.9555 4.58%
2014-11-27 0 6.550 6.540 6.550 6.350 6.610 291,000 1,907,190 6.5539 5.681 5.672 5.681 5.507 5.733 335,521 5.6843 3.64%
2014-11-26 0 6.320 6.300 6.320 6.280 6.320 4,875,000 30,760,680 6.3099 5.481 5.464 5.481 5.447 5.481 5,620,848 5.4726 0.48%
2014-11-25 0 6.290 6.290 6.310 6.280 6.320 92,000 578,970 6.2932 5.455 5.455 5.473 5.447 5.481 106,075 5.4581 -0.32%
2014-11-24 0 6.310 6.290 6.310 6.250 6.320 273,000 1,717,480 6.2911 5.473 5.455 5.473 5.421 5.481 314,767 5.4563 1.61%
2014-11-21 0 6.210 6.210 6.230 6.140 6.250 156,000 968,830 6.2104 5.386 5.386 5.403 5.325 5.421 179,867 5.3864 0.49%
2014-11-20 0 6.180 6.180 6.230 6.120 6.240 72,000 445,970 6.1940 5.360 5.360 5.403 5.308 5.412 83,016 5.3721 -0.16%
2014-11-19 0 6.190 6.190 6.210 6.110 6.300 174,000 1,085,200 6.2368 5.369 5.369 5.386 5.299 5.464 200,621 5.4092 1.98%
2014-11-18 0 6.070 6.060 6.120 6.050 6.140 75,000 456,850 6.0913 5.265 5.256 5.308 5.247 5.325 86,475 5.2831 -1.46%
2014-11-17 0 6.160 6.120 6.240 6.150 6.250 149,000 922,150 6.1889 5.343 5.308 5.412 5.334 5.421 171,796 5.3677 -0.81%
2014-11-14 0 6.210 6.210 6.240 6.080 6.240 55,000 340,120 6.1840 5.386 5.386 5.412 5.273 5.412 63,415 5.3634 0.16%
2014-11-13 0 6.200 6.200 6.250 6.200 6.240 108,000 672,270 6.2247 5.377 5.377 5.421 5.377 5.412 124,523 5.3987 0.49%
2014-11-12 0 6.170 6.170 6.200 6.160 6.250 198,000 1,225,920 6.1915 5.351 5.351 5.377 5.343 5.421 228,293 5.3699 0.16%
2014-11-11 0 6.160 6.160 6.220 6.150 6.200 54,000 334,440 6.1933 5.343 5.343 5.395 5.334 5.377 62,262 5.3715 -0.96%
2014-11-10 0 6.220 6.220 6.260 6.100 6.250 232,000 1,433,430 6.1786 5.395 5.395 5.429 5.291 5.421 267,495 5.3587 2.64%
2014-11-07 0 6.060 6.060 6.110 6.050 6.140 40,000 242,960 6.0740 5.256 5.256 5.299 5.247 5.325 46,120 5.2680 0.00%
2014-11-06 0 6.060 6.030 6.100 6.000 6.100 333,000 2,016,260 6.0548 5.256 5.230 5.291 5.204 5.291 383,947 5.2514 -0.16%
2014-11-05 0 6.070 6.070 6.110 6.070 6.110 280,000 1,706,270 6.0938 5.265 5.265 5.299 5.265 5.299 322,838 5.2852 -0.54%
2014-11-04 0 6.210 6.210 6.250 6.140 6.250 123,000 762,890 6.2024 5.293 5.293 5.327 5.233 5.327 144,312 5.2864 0.00%
2014-11-03 0 6.210 6.190 6.250 6.050 6.250 226,000 1,400,560 6.1972 5.293 5.276 5.327 5.157 5.327 265,159 5.2820 2.99%
2014-10-31 0 6.030 6.030 6.050 6.000 6.060 100,000 601,520 6.0152 5.139 5.139 5.157 5.114 5.165 117,327 5.1269 1.01%
2014-10-30 0 5.970 5.970 5.990 5.920 6.000 162,000 965,080 5.9573 5.088 5.088 5.105 5.046 5.114 190,070 5.0775 0.17%
2014-10-29 0 5.960 5.960 5.980 5.850 5.980 194,000 1,152,630 5.9414 5.080 5.080 5.097 4.986 5.097 227,614 5.0640 1.88%
2014-10-28 0 5.850 5.850 5.880 5.800 5.880 127,000 742,210 5.8442 4.986 4.986 5.012 4.943 5.012 149,005 4.9811 0.86%
2014-10-27 0 5.800 5.780 5.800 5.740 5.810 234,000 1,352,460 5.7797 4.943 4.926 4.943 4.892 4.952 274,545 4.9262 0.52%
2014-10-24 0 5.770 5.770 5.800 5.730 5.850 501,918 2,901,471 5.7808 4.918 4.918 4.943 4.884 4.986 588,885 4.9271 0.00%
2014-10-23 0 5.770 5.770 5.790 5.650 5.790 1,042,000 5,968,620 5.7280 4.918 4.918 4.935 4.816 4.935 1,222,546 4.8821 2.49%
2014-10-22 0 5.630 5.620 5.680 5.600 5.830 1,410,670 7,997,362 5.6692 4.799 4.790 4.841 4.773 4.969 1,655,095 4.8320 -2.93%
2014-10-21 0 5.800 5.770 5.800 5.760 6.060 495,670 2,929,546 5.9103 4.943 4.918 4.943 4.909 5.165 581,554 5.0374 -3.33%
2014-10-20 0 6.000 5.970 6.010 6.000 6.030 67,082 403,306 6.0121 5.114 5.088 5.122 5.114 5.139 78,705 5.1243 1.18%
2014-10-17 0 5.930 5.900 5.910 5.910 6.130 723,289 4,344,789 6.0070 5.054 5.029 5.037 5.037 5.225 848,612 5.1199 -2.63%
2014-10-16 0 6.090 6.090 6.120 6.050 6.120 157,000 955,420 6.0855 5.191 5.191 5.216 5.157 5.216 184,203 5.1868 -0.81%
2014-10-15 0 6.140 6.140 6.180 6.110 6.180 99,000 608,800 6.1495 5.233 5.233 5.267 5.208 5.267 116,154 5.2413 0.16%
2014-10-14 0 6.130 6.130 6.160 6.110 6.130 68,000 416,620 6.1268 5.225 5.225 5.250 5.208 5.225 79,782 5.2220 -0.49%
2014-10-13 0 6.160 6.160 6.280 6.130 6.200 139,000 858,240 6.1744 5.250 5.250 5.353 5.225 5.284 163,084 5.2626 -0.65%
2014-10-10 0 6.200 6.200 6.270 6.190 6.200 28,000 173,330 6.1904 5.284 5.284 5.344 5.276 5.284 32,852 5.2762 -1.27%
2014-10-09 0 6.280 6.250 6.280 6.130 6.280 89,000 551,190 6.1931 5.353 5.327 5.353 5.225 5.353 104,421 5.2785 1.78%
2014-10-08 0 6.170 6.160 6.240 6.130 6.180 59,000 362,550 6.1449 5.259 5.250 5.318 5.225 5.267 69,223 5.2374 -0.16%
2014-10-07 0 6.180 6.180 6.250 6.160 6.320 118,841 738,290 6.2124 5.267 5.267 5.327 5.250 5.387 139,432 5.2950 -2.37%
2014-10-06 0 6.330 6.270 6.330 6.200 6.350 116,000 727,000 6.2672 5.395 5.344 5.395 5.284 5.412 136,099 5.3417 3.77%
2014-10-03 0 6.100 6.090 6.200 6.090 6.190 235,000 1,439,160 6.1241 5.199 5.191 5.284 5.191 5.276 275,718 5.2197 0.00%
2014-09-30 0 6.100 6.100 6.150 6.070 6.180 208,000 1,271,610 6.1135 5.199 5.199 5.242 5.174 5.267 244,040 5.2107 -0.49%
2014-09-29 0 6.130 6.130 6.140 6.120 6.240 245,000 1,506,970 6.1509 5.225 5.225 5.233 5.216 5.318 287,451 5.2425 -1.61%
2014-09-26 0 6.230 6.230 6.240 6.150 6.240 275,000 1,709,460 6.2162 5.310 5.310 5.318 5.242 5.318 322,649 5.2982 0.97%
2014-09-25 0 6.170 6.160 6.230 6.140 6.350 463,000 2,881,780 6.2241 5.259 5.250 5.310 5.233 5.412 543,223 5.3050 -2.83%
2014-09-24 0 6.350 6.350 6.380 6.310 6.400 149,000 947,950 6.3621 5.412 5.412 5.438 5.378 5.455 174,817 5.4225 0.16%
2014-09-23 0 6.340 6.340 6.350 6.310 6.440 100,000 635,930 6.3593 5.404 5.404 5.412 5.378 5.489 117,327 5.4202 -0.31%
2014-09-22 0 6.360 6.320 6.360 6.300 6.400 85,000 541,150 6.3665 5.421 5.387 5.421 5.370 5.455 99,728 5.4263 0.79%
2014-09-19 0 6.310 6.310 6.360 6.280 6.360 207,000 1,309,440 6.3258 5.378 5.378 5.421 5.353 5.421 242,867 5.3916 0.80%
2014-09-18 0 6.260 6.260 6.340 6.200 6.670 1,540,000 9,824,250 6.3794 5.336 5.336 5.404 5.284 5.685 1,806,834 5.4373 -6.15%
2014-09-17 0 6.670 6.630 6.670 6.610 6.710 159,700 1,063,509 6.6594 5.685 5.651 5.685 5.634 5.719 187,371 5.6760 1.99%
2014-09-16 0 6.540 6.500 6.540 6.500 6.650 208,000 1,372,540 6.5988 5.574 5.540 5.574 5.540 5.668 244,040 5.6242 -1.36%
2014-09-15 0 6.630 6.620 6.630 6.580 6.730 301,000 1,998,560 6.6397 5.651 5.642 5.651 5.608 5.736 353,154 5.6592 -1.49%
2014-09-12 0 6.730 6.710 6.730 6.700 6.820 194,000 1,305,000 6.7268 5.736 5.719 5.736 5.711 5.813 227,614 5.7334 -0.30%
2014-09-11 0 6.750 6.750 6.810 6.750 6.820 128,588 872,606 6.7861 5.753 5.753 5.804 5.753 5.813 150,868 5.7839 -1.17%
2014-09-10 0 6.830 6.800 6.830 6.770 6.960 119,000 814,110 6.8413 5.821 5.796 5.821 5.770 5.932 139,619 5.8309 -1.73%
2014-09-08 0 6.950 6.920 6.950 6.910 6.950 21,000 145,630 6.9348 5.924 5.898 5.924 5.890 5.924 24,639 5.9106 0.72%
2014-09-05 0 6.900 6.900 6.960 6.900 6.970 105,000 728,330 6.9365 5.881 5.881 5.932 5.881 5.941 123,193 5.9121 -0.43%
2014-09-04 0 6.930 6.920 6.950 6.890 6.960 206,000 1,430,080 6.9421 5.907 5.898 5.924 5.872 5.932 241,693 5.9169 -0.43%
2014-09-03 0 6.960 6.930 6.970 6.900 6.970 193,000 1,336,890 6.9269 5.932 5.907 5.941 5.881 5.941 226,441 5.9039 0.58%
2014-09-02 0 6.920 6.920 6.960 6.830 6.950 79,000 546,830 6.9219 5.898 5.898 5.932 5.821 5.924 92,688 5.8997 -0.14%
2014-09-01 0 6.930 6.940 6.950 6.830 6.970 244,000 1,684,840 6.9051 5.907 5.915 5.924 5.821 5.941 286,278 5.8853 0.58%
2014-08-29 0 6.890 6.880 6.960 6.800 7.000 579,000 3,992,410 6.8954 5.872 5.864 5.932 5.796 5.966 679,323 5.8770 -1.85%
2014-08-28 0 7.020 7.020 7.080 7.010 7.080 40,000 282,540 7.0635 5.983 5.983 6.034 5.975 6.034 46,931 6.0204 -0.99%
2014-08-27 0 7.090 7.080 7.110 7.090 7.150 33,000 234,710 7.1124 6.043 6.034 6.060 6.043 6.094 38,718 6.0621 -0.84%
2014-08-26 0 7.150 7.110 7.150 7.030 7.150 180,000 1,279,300 7.1072 6.094 6.060 6.094 5.992 6.094 211,188 6.0576 1.42%
2014-08-25 0 7.050 6.990 7.050 6.900 7.100 138,000 959,520 6.9530 6.009 5.958 6.009 5.881 6.051 161,911 5.9262 1.00%
2014-08-22 0 6.980 6.980 7.000 6.950 7.060 236,000 1,650,100 6.9919 5.949 5.949 5.966 5.924 6.017 276,891 5.9594 0.00%
2014-08-21 0 6.980 6.980 7.040 6.970 7.060 101,000 707,410 7.0041 5.949 5.949 6.000 5.941 6.017 118,500 5.9697 -1.27%
2014-08-20 0 7.070 7.010 7.080 6.990 7.090 58,000 407,050 7.0181 6.026 5.975 6.034 5.958 6.043 68,050 5.9817 -0.28%
2014-08-19 0 7.090 7.060 7.100 6.990 7.100 184,000 1,290,480 7.0135 6.043 6.017 6.051 5.958 6.051 215,881 5.9777 -0.14%
2014-08-18 0 7.100 7.000 7.100 6.950 7.100 114,000 805,570 7.0664 6.051 5.966 6.051 5.924 6.051 133,753 6.0228 0.28%
2014-08-15 0 7.080 7.000 7.100 6.950 7.080 120,000 839,960 6.9997 6.034 5.966 6.051 5.924 6.034 140,792 5.9660 1.14%
2014-08-14 0 7.000 6.980 7.000 6.850 7.010 55,000 384,140 6.9844 5.966 5.949 5.966 5.838 5.975 64,530 5.9529 -0.14%
2014-08-13 0 7.010 6.930 7.010 6.750 7.010 451,000 3,139,330 6.9608 5.975 5.907 5.975 5.753 5.975 529,144 5.9328 2.49%
2014-08-12 0 6.840 6.840 6.870 6.700 6.940 106,000 724,250 6.8325 5.830 5.830 5.855 5.711 5.915 124,366 5.8235 1.18%
2014-08-11 0 6.760 6.750 6.900 6.700 6.890 101,000 684,180 6.7741 5.762 5.753 5.881 5.711 5.872 118,500 5.7737 0.15%
2014-08-08 0 6.750 6.700 6.780 6.630 6.780 118,000 789,250 6.6886 5.753 5.711 5.779 5.651 5.779 138,446 5.7008 -0.59%
2014-08-07 0 6.790 6.750 6.810 6.750 6.790 100,000 676,460 6.7646 5.787 5.753 5.804 5.753 5.787 117,327 5.7656 0.00%
2014-08-06 0 6.790 6.790 6.810 6.710 6.790 17,000 114,630 6.7429 5.787 5.787 5.804 5.719 5.787 19,946 5.7471 0.74%
2014-08-05 0 6.740 6.740 6.780 6.700 6.800 157,000 1,056,840 6.7315 5.745 5.745 5.779 5.711 5.796 184,203 5.7374 -0.74%
2014-08-04 0 6.790 6.760 6.890 6.700 6.860 145,000 980,430 6.7616 5.787 5.762 5.872 5.711 5.847 170,124 5.7630 0.74%
2014-08-01 0 6.740 6.740 6.850 6.730 6.810 136,000 918,130 6.7510 5.745 5.745 5.838 5.736 5.804 159,565 5.7540 -0.59%
2014-07-31 0 6.780 6.770 6.810 6.750 6.850 273,400 1,855,320 6.7861 5.779 5.770 5.804 5.753 5.838 320,772 5.7839 -1.17%
2014-07-30 0 6.860 6.860 6.880 6.860 6.890 30,000 206,020 6.8673 5.847 5.847 5.864 5.847 5.872 35,198 5.8532 -0.58%
2014-07-29 0 6.900 6.890 6.910 6.880 6.960 222,000 1,533,870 6.9093 5.881 5.872 5.890 5.864 5.932 260,466 5.8890 -0.86%
2014-07-28 0 6.960 6.940 6.960 6.900 6.980 64,000 445,900 6.9672 5.932 5.915 5.932 5.881 5.949 75,089 5.9383 0.87%
2014-07-25 0 6.900 6.900 6.990 6.820 6.990 142,400 986,370 6.9268 5.881 5.881 5.958 5.813 5.958 167,073 5.9038 -0.29%
2014-07-24 0 6.920 6.900 6.920 6.700 6.920 188,000 1,289,430 6.8587 5.898 5.881 5.898 5.711 5.898 220,574 5.8458 0.29%
2014-07-23 0 6.900 6.880 6.930 6.850 6.930 73,000 503,400 6.8959 5.881 5.864 5.907 5.838 5.907 85,649 5.8775 -0.14%
2014-07-22 0 6.910 6.900 6.930 6.880 6.940 55,000 380,660 6.9211 5.890 5.881 5.907 5.864 5.915 64,530 5.8990 0.29%
2014-07-21 0 6.890 6.870 6.900 6.840 7.190 142,000 978,760 6.8927 5.872 5.855 5.881 5.830 6.128 166,604 5.8748 0.15%
2014-07-18 0 6.880 6.880 6.910 6.860 6.960 130,000 897,330 6.9025 5.864 5.864 5.890 5.847 5.932 152,525 5.8832 -0.58%
2014-07-17 0 6.920 6.920 6.940 6.920 7.000 60,100 417,197 6.9417 5.898 5.898 5.915 5.898 5.966 70,513 5.9166 -0.86%
2014-07-16 0 6.980 6.920 7.000 6.850 6.990 92,000 638,970 6.9453 5.949 5.898 5.966 5.838 5.958 107,941 5.9196 -0.29%
2014-07-15 0 7.000 6.980 7.040 7.000 7.050 79,000 553,340 7.0043 5.966 5.949 6.000 5.966 6.009 92,688 5.9699 0.29%
2014-07-14 0 6.980 6.930 7.010 6.810 6.980 84,000 584,160 6.9543 5.949 5.907 5.975 5.804 5.949 98,555 5.9273 0.00%
2014-07-11 0 6.980 6.940 6.980 6.920 7.190 217,000 1,522,020 7.0139 5.949 5.915 5.949 5.898 6.128 254,599 5.9781 0.00%
2014-07-10 0 6.980 6.950 6.980 6.830 7.000 189,000 1,303,500 6.8968 5.949 5.924 5.949 5.821 5.966 221,748 5.8783 0.72%
2014-07-09 0 6.930 6.910 6.940 6.850 7.100 1,075,000 7,536,150 7.0104 5.907 5.890 5.915 5.838 6.051 1,261,264 5.9751 -1.56%
2014-07-08 0 7.040 7.040 7.120 7.040 7.100 1,625,000 11,530,090 7.0954 6.000 6.000 6.069 6.000 6.051 1,906,561 6.0476 -0.85%
2014-07-07 0 7.100 7.090 7.250 7.060 7.200 239,000 1,700,710 7.1159 6.051 6.043 6.179 6.017 6.137 280,411 6.0651 -0.42%
2014-07-04 0 7.130 7.120 7.190 7.100 7.170 270,000 1,921,675 7.1173 6.077 6.069 6.128 6.051 6.111 316,783 6.0662 0.28%
2014-07-03 0 7.110 7.100 7.110 7.100 7.300 310,000 2,214,510 7.1436 6.060 6.051 6.060 6.051 6.222 363,713 6.0886 -0.70%
2014-07-02 0 7.160 7.100 7.160 7.100 7.190 60,000 426,710 7.1118 6.103 6.051 6.103 6.051 6.128 70,396 6.0616 0.85%
2014-06-30 0 7.100 7.100 7.150 7.100 7.150 95,000 675,935 7.1151 6.051 6.051 6.094 6.051 6.094 111,461 6.0643 -0.28%
2014-06-27 0 7.120 7.120 7.180 7.100 7.150 53,000 377,210 7.1172 6.069 6.069 6.120 6.051 6.094 62,183 6.0661 0.14%
2014-06-26 0 7.110 7.110 7.200 7.090 7.140 182,000 1,292,390 7.1010 6.060 6.060 6.137 6.043 6.086 213,535 6.0524 0.14%
2014-06-25 0 7.100 7.100 7.140 7.100 7.110 66,000 468,750 7.1023 6.051 6.051 6.086 6.051 6.060 77,436 6.0534 -0.42%
2014-06-24 0 7.130 7.100 7.140 7.090 7.140 136,000 965,750 7.1011 6.077 6.051 6.086 6.043 6.086 159,565 6.0524 -0.14%
2014-06-23 0 7.140 7.140 7.160 7.130 7.160 38,000 271,450 7.1434 6.086 6.086 6.103 6.077 6.103 44,584 6.0885 0.00%
2014-06-20 0 7.140 7.130 7.190 7.050 7.180 561,000 3,992,555 7.1169 6.086 6.077 6.128 6.009 6.120 658,204 6.0658 0.00%
2014-06-19 0 7.140 7.120 7.230 7.130 7.280 323,000 2,321,794 7.1882 6.086 6.069 6.162 6.077 6.205 378,966 6.1267 -0.83%
2014-06-18 0 7.200 7.190 7.200 7.190 7.200 37,000 266,320 7.1978 6.137 6.128 6.137 6.128 6.137 43,411 6.1349 -1.23%
2014-06-17 0 7.290 7.180 7.330 7.180 7.310 53,000 382,596 7.2188 6.213 6.120 6.248 6.120 6.230 62,183 6.1527 1.25%
2014-06-16 0 7.200 7.200 7.300 7.200 7.250 34,000 245,595 7.2234 6.137 6.137 6.222 6.137 6.179 39,891 6.1566 -1.10%
2014-06-13 0 7.280 7.220 7.280 7.230 7.300 52,000 377,490 7.2594 6.205 6.154 6.205 6.162 6.222 61,010 6.1873 -0.27%
2014-06-12 0 7.300 7.270 7.310 7.190 7.300 53,000 385,260 7.2691 6.222 6.196 6.230 6.128 6.222 62,183 6.1956 1.81%
2014-06-11 0 7.170 7.160 7.240 7.160 7.250 95,000 682,810 7.1875 6.111 6.103 6.171 6.103 6.179 111,461 6.1260 -0.28%
2014-06-10 0 7.190 7.160 7.220 7.160 7.210 54,000 387,870 7.1828 6.128 6.103 6.154 6.103 6.145 63,357 6.1220 0.28%
2014-06-09 0 7.170 7.160 7.220 7.100 7.210 83,000 592,300 7.1361 6.111 6.103 6.154 6.051 6.145 97,381 6.0823 0.00%
2014-06-06 0 7.170 7.130 7.170 7.130 7.230 192,000 1,377,304 7.1735 6.111 6.077 6.111 6.077 6.162 225,268 6.1141 -0.28%
2014-06-05 0 7.190 7.180 7.190 7.120 7.190 58,000 414,800 7.1517 6.128 6.120 6.128 6.069 6.128 68,050 6.0956 0.84%
2014-06-04 0 7.130 7.130 7.170 7.100 7.190 73,000 520,470 7.1297 6.077 6.077 6.111 6.051 6.128 85,649 6.0768 -0.42%
2014-06-03 0 7.160 7.110 7.190 7.100 7.160 53,000 378,310 7.1379 6.103 6.060 6.128 6.051 6.103 62,183 6.0838 0.56%
2014-05-30 0 7.120 7.110 7.130 7.110 7.190 51,000 363,260 7.1227 6.069 6.060 6.077 6.060 6.128 59,837 6.0709 -0.56%
2014-05-29 0 7.160 7.110 7.160 7.130 7.200 90,000 643,880 7.1542 6.103 6.060 6.103 6.077 6.137 105,594 6.0977 0.85%
2014-05-28 0 7.100 7.100 7.140 7.090 7.200 63,000 448,140 7.1133 6.051 6.051 6.086 6.043 6.137 73,916 6.0628 0.00%
2014-05-27 0 7.100 7.100 7.120 7.050 7.160 51,000 362,320 7.1043 6.051 6.051 6.069 6.009 6.103 59,837 6.0551 -0.42%
2014-05-26 0 7.130 7.090 7.130 7.040 7.200 22,000 156,040 7.0927 6.077 6.043 6.077 6.000 6.137 25,812 6.0453 1.13%
2014-05-23 0 7.050 7.030 7.150 7.030 7.290 61,000 431,720 7.0774 6.009 5.992 6.094 5.992 6.213 71,569 6.0322 -0.20%
2014-05-22 0 7.170 7.170 7.210 7.110 7.220 100,000 716,600 7.1660 6.021 6.021 6.055 5.971 6.063 119,081 6.0177 -0.14%
2014-05-21 0 7.180 7.160 7.190 7.200 7.200 2,000 14,400 7.2000 6.029 6.013 6.038 6.046 6.046 2,382 6.0463 0.42%
2014-05-20 0 7.150 7.130 7.230 7.090 7.250 64,000 458,690 7.1670 6.004 5.988 6.071 5.954 6.088 76,212 6.0186 0.14%
2014-05-19 0 7.140 7.130 7.180 7.130 7.270 98,000 707,200 7.2163 5.996 5.988 6.029 5.988 6.105 116,700 6.0600 -0.83%
2014-05-16 0 7.200 7.140 7.200 7.170 7.290 550,000 3,965,010 7.2091 6.046 5.996 6.046 6.021 6.122 654,947 6.0539 -0.28%
2014-05-15 0 7.220 7.200 7.220 7.130 7.350 1,606,000 11,585,855 7.2141 6.063 6.046 6.063 5.988 6.172 1,912,447 6.0581 -1.10%
2014-05-14 0 7.300 7.260 7.300 7.250 7.450 519,000 3,790,855 7.3042 6.130 6.097 6.130 6.088 6.256 618,032 6.1337 -0.41%
2014-05-13 0 7.330 7.260 7.340 7.160 7.340 555,000 4,025,740 7.2536 6.155 6.097 6.164 6.013 6.164 660,902 6.0913 2.37%
2014-05-12 0 7.160 7.160 7.230 7.060 7.260 444,000 3,198,840 7.2046 6.013 6.013 6.071 5.929 6.097 528,721 6.0501 0.14%
2014-05-09 0 7.150 7.150 7.220 7.020 7.450 888,000 6,439,730 7.2519 6.004 6.004 6.063 5.895 6.256 1,057,442 6.0899 -2.05%
2014-05-08 0 7.300 7.300 7.340 7.210 7.400 1,002,000 7,330,390 7.3158 6.130 6.130 6.164 6.055 6.214 1,193,195 6.1435 -0.68%
2014-05-07 0 7.350 7.350 7.400 7.300 7.470 188,000 1,384,860 7.3663 6.172 6.172 6.214 6.130 6.273 223,873 6.1859 -0.14%
2014-05-05 0 7.360 7.350 7.450 7.340 7.610 1,134,000 8,375,209 7.3855 6.181 6.172 6.256 6.164 6.391 1,350,383 6.2021 -1.34%
2014-05-02 0 7.460 7.350 7.470 7.330 7.460 759,000 5,604,100 7.3835 6.265 6.172 6.273 6.155 6.265 903,828 6.2004 1.50%
2014-04-30 0 7.350 7.300 7.350 7.260 7.500 654,000 4,802,770 7.3437 6.172 6.130 6.172 6.097 6.298 778,792 6.1669 0.68%
2014-04-29 0 7.300 7.270 7.300 7.270 7.450 557,000 4,073,070 7.3125 6.130 6.105 6.130 6.105 6.256 663,283 6.1408 -2.28%
2014-04-28 0 7.470 7.350 7.480 7.340 7.500 244,000 1,813,220 7.4312 6.273 6.172 6.281 6.164 6.298 290,559 6.2405 -0.13%
2014-04-25 0 7.480 7.480 7.510 7.400 7.560 158,000 1,180,142 7.4693 6.281 6.281 6.307 6.214 6.349 188,149 6.2724 0.40%
2014-04-24 0 7.450 7.450 7.500 7.340 7.600 156,000 1,164,300 7.4635 6.256 6.256 6.298 6.164 6.382 185,767 6.2675 0.27%
2014-04-23 0 7.430 7.360 7.440 7.360 7.480 61,000 452,090 7.4113 6.239 6.181 6.248 6.181 6.281 72,640 6.2237 0.41%
2014-04-22 0 7.400 7.370 7.420 7.370 7.540 47,000 348,690 7.4189 6.214 6.189 6.231 6.189 6.332 55,968 6.2301 1.37%
2014-04-17 0 7.300 7.300 7.340 7.280 7.420 469,000 3,432,230 7.3182 6.130 6.130 6.164 6.113 6.231 558,492 6.1455 -0.54%
2014-04-16 0 7.340 7.330 7.400 7.290 7.400 178,000 1,304,820 7.3304 6.164 6.155 6.214 6.122 6.214 211,965 6.1558 0.41%
2014-04-15 0 7.310 7.300 7.400 7.200 7.450 216,000 1,592,640 7.3733 6.139 6.130 6.214 6.046 6.256 257,216 6.1918 -1.22%
2014-04-14 0 7.400 7.350 7.420 7.300 7.450 392,000 2,889,200 7.3704 6.214 6.172 6.231 6.130 6.256 466,799 6.1894 -0.27%
2014-04-11 0 7.420 7.350 7.420 7.250 7.480 265,000 1,952,160 7.3666 6.231 6.172 6.231 6.088 6.281 315,566 6.1862 -0.27%
2014-04-10 0 7.440 7.380 7.500 7.300 7.620 175,000 1,298,810 7.4218 6.248 6.197 6.298 6.130 6.399 208,392 6.2325 1.92%
2014-04-09 0 7.300 7.260 7.300 7.240 7.380 229,000 1,673,640 7.3085 6.130 6.097 6.130 6.080 6.197 272,696 6.1374 -0.41%
2014-04-08 0 7.330 7.300 7.400 7.240 7.400 97,000 710,160 7.3212 6.155 6.130 6.214 6.080 6.214 115,509 6.1481 0.41%
2014-04-07 0 7.300 7.300 7.310 7.300 7.320 99,000 722,770 7.3007 6.130 6.130 6.139 6.130 6.147 117,891 6.1309 -0.54%
2014-04-04 0 7.340 7.300 7.340 7.280 7.340 71,000 518,476 7.3025 6.164 6.130 6.164 6.113 6.164 84,548 6.1323 0.00%
2014-04-03 0 7.340 7.300 7.340 7.200 7.340 730,000 5,288,105 7.2440 6.164 6.130 6.164 6.046 6.164 869,294 6.0832 1.38%
2014-04-02 0 7.240 7.200 7.300 7.150 7.300 264,000 1,912,780 7.2454 6.080 6.046 6.130 6.004 6.130 314,375 6.0844 -0.82%
2014-04-01 0 7.300 7.300 7.310 7.280 7.350 317,000 2,314,070 7.2999 6.130 6.130 6.139 6.113 6.172 377,488 6.1302 -0.14%
2014-03-31 0 7.310 7.250 7.310 7.040 7.310 399,000 2,880,508 7.2193 6.139 6.088 6.139 5.912 6.139 475,135 6.0625 1.81%
2014-03-28 0 7.180 7.180 7.230 6.990 7.260 223,000 1,593,720 7.1467 6.029 6.029 6.071 5.870 6.097 265,551 6.0015 1.84%
2014-03-27 0 7.050 7.050 7.070 6.900 7.060 667,000 4,673,060 7.0061 5.920 5.920 5.937 5.794 5.929 794,273 5.8834 0.71%
2014-03-26 0 7.000 7.000 7.040 6.930 7.040 239,000 1,673,500 7.0021 5.878 5.878 5.912 5.820 5.912 284,604 5.8801 0.86%
2014-03-25 0 6.940 6.940 7.000 6.840 7.190 434,000 3,024,550 6.9690 5.828 5.828 5.878 5.744 6.038 516,813 5.8523 -4.80%
2014-03-24 0 7.290 7.290 7.300 7.220 7.340 363,000 2,646,480 7.2906 6.122 6.122 6.130 6.063 6.164 432,265 6.1224 1.25%
2014-03-21 0 7.200 7.110 7.250 7.000 7.250 103,000 734,450 7.1306 6.046 5.971 6.088 5.878 6.088 122,654 5.9880 2.56%
2014-03-20 0 7.020 7.020 7.030 6.960 7.180 251,000 1,774,550 7.0699 5.895 5.895 5.904 5.845 6.029 298,894 5.9371 0.00%
2014-03-19 0 7.020 7.020 7.040 7.010 7.080 301,000 2,118,180 7.0371 5.895 5.895 5.912 5.887 5.946 358,435 5.9095 -0.57%
2014-03-18 0 7.060 7.060 7.120 7.000 7.170 158,000 1,122,270 7.1030 5.929 5.929 5.979 5.878 6.021 188,149 5.9648 1.00%
2014-03-17 0 6.990 6.990 7.030 6.880 7.040 126,000 881,420 6.9954 5.870 5.870 5.904 5.778 5.912 150,043 5.8745 -0.99%
2014-03-14 0 7.060 7.060 7.110 6.910 7.110 337,192 2,368,280 7.0235 5.929 5.929 5.971 5.803 5.971 401,533 5.8981 -1.67%
2014-03-13 0 7.180 7.170 7.300 7.100 7.310 131,000 945,170 7.2150 6.029 6.021 6.130 5.962 6.139 155,997 6.0589 0.84%
2014-03-12 0 7.120 7.120 7.240 7.070 7.190 127,000 906,080 7.1345 5.979 5.979 6.080 5.937 6.038 151,233 5.9913 -1.52%
2014-03-11 0 7.230 7.230 7.260 7.200 7.350 98,000 712,890 7.2744 6.071 6.071 6.097 6.046 6.172 116,700 6.1088 0.14%
2014-03-10 0 7.220 7.220 7.290 7.160 7.410 158,000 1,149,100 7.2728 6.063 6.063 6.122 6.013 6.223 188,149 6.1074 -2.70%
2014-03-07 0 7.420 7.410 7.430 7.260 7.450 198,000 1,464,250 7.3952 6.231 6.223 6.239 6.097 6.256 235,781 6.2102 0.95%
2014-03-06 0 7.350 7.330 7.350 7.280 7.350 147,563 1,079,551 7.3159 6.172 6.155 6.172 6.113 6.172 175,720 6.1436 0.96%
2014-03-05 0 7.280 7.270 7.300 7.250 7.380 219,000 1,599,240 7.3025 6.113 6.105 6.130 6.088 6.197 260,788 6.1323 -0.95%
2014-03-04 0 7.350 7.300 7.370 7.300 7.370 89,000 654,070 7.3491 6.172 6.130 6.189 6.130 6.189 105,982 6.1715 -0.27%
2014-03-03 0 7.370 7.320 7.400 7.110 7.420 387,000 2,833,300 7.3212 6.189 6.147 6.214 5.971 6.231 460,845 6.1481 3.37%
2014-02-28 0 7.130 7.100 7.180 7.100 7.240 155,000 1,108,190 7.1496 5.988 5.962 6.029 5.962 6.080 184,576 6.0040 -0.14%
2014-02-27 0 7.140 7.100 7.140 6.980 7.150 203,000 1,438,600 7.0867 5.996 5.962 5.996 5.862 6.004 241,735 5.9511 1.85%
2014-02-26 0 7.010 7.010 7.050 7.000 7.110 142,000 1,000,185 7.0436 5.887 5.887 5.920 5.878 5.971 169,096 5.9149 -0.99%
2014-02-25 0 7.080 7.030 7.100 7.030 7.160 277,000 1,968,412 7.1062 5.946 5.904 5.962 5.904 6.013 329,855 5.9675 -1.12%
2014-02-24 0 7.160 7.160 7.270 7.070 7.230 203,000 1,452,320 7.1543 6.013 6.013 6.105 5.937 6.071 241,735 6.0079 -0.28%
2014-02-21 0 7.180 7.150 7.190 7.150 7.190 121,000 867,360 7.1683 6.029 6.004 6.038 6.004 6.038 144,088 6.0196 0.84%
2014-02-20 0 7.120 7.120 7.140 7.100 7.170 89,000 634,350 7.1275 5.979 5.979 5.996 5.962 6.021 105,982 5.9854 -0.14%
2014-02-19 0 7.130 7.120 7.150 7.090 7.200 73,000 521,710 7.1467 5.988 5.979 6.004 5.954 6.046 86,929 6.0015 -0.42%
2014-02-18 0 7.160 7.120 7.190 7.100 7.220 108,000 774,650 7.1727 6.013 5.979 6.038 5.962 6.063 128,608 6.0233 -1.78%
2014-02-17 0 7.290 7.290 7.320 7.180 7.340 99,000 723,260 7.3057 6.122 6.122 6.147 6.029 6.164 117,891 6.1350 -0.27%
2014-02-14 0 7.310 7.290 7.360 7.250 7.400 411,000 2,999,210 7.2973 6.139 6.122 6.181 6.088 6.214 489,424 6.1280 -0.27%
2014-02-13 0 7.330 7.280 7.340 7.240 7.410 146,000 1,070,930 7.3351 6.155 6.113 6.164 6.080 6.223 173,859 6.1598 -0.95%
2014-02-12 0 7.400 7.400 7.410 7.250 7.430 846,000 6,222,065 7.3547 6.214 6.214 6.223 6.088 6.239 1,007,428 6.1762 1.79%
2014-02-11 0 7.270 7.270 7.330 7.170 7.360 668,000 4,875,260 7.2983 6.105 6.105 6.155 6.021 6.181 795,463 6.1288 1.39%
2014-02-10 0 7.170 7.160 7.170 7.000 7.180 374,000 2,663,090 7.1206 6.021 6.013 6.021 5.878 6.029 445,364 5.9796 3.02%
2014-02-07 0 6.960 6.970 7.000 6.800 7.000 470,265 3,263,000 6.9386 5.845 5.853 5.878 5.710 5.878 559,998 5.8268 2.35%
2014-02-06 0 6.800 6.800 6.880 6.700 6.880 418,000 2,840,410 6.7952 5.710 5.710 5.778 5.626 5.778 497,760 5.7064 0.15%
2014-02-05 0 6.790 6.760 6.830 6.750 6.910 659,000 4,541,740 6.8919 5.702 5.677 5.736 5.668 5.803 784,746 5.7875 -0.44%
2014-02-04 0 6.820 6.820 6.880 6.710 6.870 639,000 4,363,370 6.8284 5.727 5.727 5.778 5.635 5.769 760,930 5.7343 -1.16%
2014-01-30 0 6.900 6.900 6.920 6.630 6.950 46,000 316,670 6.8841 5.794 5.794 5.811 5.568 5.836 54,777 5.7810 0.00%
2014-01-29 0 6.900 6.900 6.910 6.650 6.940 314,000 2,162,430 6.8867 5.794 5.794 5.803 5.584 5.828 373,915 5.7832 1.47%
2014-01-28 0 6.800 6.800 6.850 6.570 6.860 374,000 2,525,160 6.7518 5.710 5.710 5.752 5.517 5.761 445,364 5.6699 2.87%
2014-01-27 0 6.610 6.610 6.650 6.530 6.720 349,000 2,311,340 6.6228 5.551 5.551 5.584 5.484 5.643 415,594 5.5615 -2.07%
2014-01-24 0 6.750 6.750 6.850 6.750 6.970 327,000 2,250,110 6.8811 5.668 5.668 5.752 5.668 5.853 389,396 5.7785 -2.32%
2014-01-23 0 6.910 6.860 6.940 6.820 7.090 164,000 1,125,960 6.8656 5.803 5.761 5.828 5.727 5.954 195,293 5.7655 -1.14%
2014-01-22 0 6.990 6.960 7.000 6.850 7.040 1,008,000 7,038,000 6.9821 5.870 5.845 5.878 5.752 5.912 1,200,340 5.8633 2.04%
2014-01-21 0 6.850 6.840 6.880 6.710 6.940 180,000 1,233,720 6.8540 5.752 5.744 5.778 5.635 5.828 214,346 5.7557 0.44%
2014-01-20 0 6.820 6.700 6.820 6.700 6.950 433,000 2,963,620 6.8444 5.727 5.626 5.727 5.626 5.836 515,622 5.7477 1.19%
2014-01-17 0 6.740 6.750 6.880 6.730 7.000 833,000 5,747,090 6.8993 5.660 5.668 5.778 5.652 5.878 991,948 5.7937 -2.60%
2014-01-16 0 6.920 6.850 6.920 6.820 6.970 383,437 2,644,471 6.8968 5.811 5.752 5.811 5.727 5.853 456,602 5.7916 1.47%
2014-01-15 0 6.820 6.810 6.820 6.740 6.900 421,000 2,861,660 6.7973 5.727 5.719 5.727 5.660 5.794 501,333 5.7081 2.40%
2014-01-14 0 6.660 6.660 6.740 6.640 7.090 967,000 6,521,880 6.7444 5.593 5.593 5.660 5.576 5.954 1,151,517 5.6637 -4.86%
2014-01-13 0 7.000 6.990 7.000 6.980 7.050 400,000 2,805,450 7.0136 5.878 5.870 5.878 5.862 5.920 476,325 5.8898 0.43%
2014-01-10 0 6.970 6.950 7.000 6.940 7.050 170,000 1,186,410 6.9789 5.853 5.836 5.878 5.828 5.920 202,438 5.8606 0.87%
2014-01-09 0 6.910 6.900 6.940 6.850 7.040 499,000 3,456,880 6.9276 5.803 5.794 5.828 5.752 5.912 594,216 5.8175 -1.14%
2014-01-08 0 6.990 6.990 7.000 6.980 7.310 1,211,000 8,552,660 7.0625 5.870 5.870 5.878 5.862 6.139 1,442,075 5.9308 -2.78%
2014-01-07 0 7.190 7.170 7.200 7.160 7.470 514,000 3,732,430 7.2615 6.038 6.021 6.046 6.013 6.273 612,078 6.0980 -2.18%
2014-01-06 0 7.350 7.300 7.350 7.210 7.520 686,000 5,000,260 7.2890 6.172 6.130 6.172 6.055 6.315 816,898 6.1210 -2.26%
2014-01-03 0 7.520 7.500 7.520 7.400 7.580 968,000 7,321,414 7.5634 6.315 6.298 6.315 6.214 6.365 1,152,708 6.3515 -0.40%
2014-01-02 0 7.550 7.550 7.620 7.550 7.690 1,181,000 9,073,480 7.6829 6.340 6.340 6.399 6.340 6.458 1,406,351 6.4518 -1.69%
2013-12-31 0 7.680 7.680 7.720 7.660 7.780 279,000 2,139,444 7.6683 6.449 6.449 6.483 6.433 6.533 332,237 6.4395 -0.90%
2013-12-30 0 7.750 7.650 7.750 7.530 7.770 1,055,700 8,045,242 7.6208 6.508 6.424 6.508 6.323 6.525 1,257,142 6.3996 2.24%
2013-12-27 0 7.580 7.580 7.610 7.580 7.630 109,000 829,420 7.6094 6.365 6.365 6.391 6.365 6.407 129,799 6.3900 -0.52%
2013-12-24 0 7.620 7.560 7.620 7.520 7.620 106,000 802,100 7.5670 6.399 6.349 6.399 6.315 6.399 126,226 6.3545 0.13%
2013-12-23 0 7.610 7.540 7.620 7.510 7.630 167,000 1,261,340 7.5529 6.391 6.332 6.399 6.307 6.407 198,866 6.3427 -0.39%
2013-12-20 0 7.640 7.590 7.640 7.520 7.780 101,000 771,272 7.6364 6.416 6.374 6.416 6.315 6.533 120,272 6.4127 1.06%
2013-12-19 0 7.560 7.560 7.630 7.540 7.850 738,000 5,740,360 7.7783 6.349 6.349 6.407 6.332 6.592 878,820 6.5319 -0.40%
2013-12-18 0 7.590 7.590 7.600 7.510 7.680 362,000 2,751,890 7.6019 6.374 6.374 6.382 6.307 6.449 431,075 6.3838 -0.13%
2013-12-17 0 7.600 7.600 7.680 7.600 7.680 131,500 1,003,100 7.6281 6.382 6.382 6.449 6.382 6.449 156,592 6.4058 -0.78%
2013-12-16 0 7.660 7.660 7.700 7.510 7.750 256,000 1,960,080 7.6566 6.433 6.433 6.466 6.307 6.508 304,848 6.4297 -1.16%
2013-12-13 0 7.750 7.670 7.830 7.680 8.010 356,000 2,787,340 7.8296 6.508 6.441 6.575 6.449 6.726 423,930 6.5750 0.00%
2013-12-12 0 7.750 7.690 7.800 7.330 7.840 649,000 4,952,275 7.6306 6.508 6.458 6.550 6.155 6.584 772,838 6.4079 0.39%
2013-12-11 0 7.720 7.730 7.780 7.700 8.100 1,243,000 9,696,840 7.8012 6.483 6.491 6.533 6.466 6.802 1,480,181 6.5511 -4.69%
2013-12-10 0 8.100 8.080 8.110 8.010 8.230 267,000 2,166,600 8.1146 6.802 6.785 6.810 6.726 6.911 317,947 6.8143 -1.22%
2013-12-09 0 8.200 8.200 8.240 8.190 8.300 317,000 2,610,180 8.2340 6.886 6.886 6.920 6.878 6.970 377,488 6.9146 -0.61%
2013-12-06 0 8.250 8.250 8.270 8.240 8.280 177,000 1,462,840 8.2646 6.928 6.928 6.945 6.920 6.953 210,774 6.9403 0.24%
2013-12-05 0 8.230 8.230 8.260 8.220 8.280 367,000 3,029,100 8.2537 6.911 6.911 6.936 6.903 6.953 437,029 6.9311 -0.36%
2013-12-04 0 8.260 8.250 8.280 8.230 8.300 494,000 4,085,280 8.2698 6.936 6.928 6.953 6.911 6.970 588,262 6.9447 -0.48%
2013-12-03 0 8.300 8.300 8.320 8.200 8.340 230,000 1,902,350 8.2711 6.970 6.970 6.987 6.886 7.004 273,887 6.9457 0.73%
2013-12-02 0 8.240 8.240 8.350 8.230 8.400 273,000 2,258,540 8.2730 6.920 6.920 7.012 6.911 7.054 325,092 6.9474 -1.32%
2013-11-29 0 8.350 8.340 8.350 8.330 8.400 159,000 1,327,970 8.3520 7.012 7.004 7.012 6.995 7.054 189,339 7.0137 1.33%
2013-11-28 0 8.240 8.240 8.300 8.240 8.390 311,000 2,590,580 8.3298 6.920 6.920 6.970 6.920 7.046 370,343 6.9951 0.98%
2013-11-27 0 8.160 8.160 8.250 8.130 8.200 151,000 1,232,800 8.1642 6.852 6.852 6.928 6.827 6.886 179,813 6.8560 -0.37%
2013-11-26 0 8.190 8.190 8.210 8.160 8.270 188,300 1,546,875 8.2149 6.878 6.878 6.894 6.852 6.945 224,230 6.8986 -0.61%
2013-11-25 0 8.240 8.240 8.300 8.220 8.350 142,000 1,173,410 8.2635 6.920 6.920 6.970 6.903 7.012 169,096 6.9393 0.24%
2013-11-22 0 8.220 8.220 8.320 8.220 8.500 131,499 1,097,711 8.3477 6.903 6.903 6.987 6.903 7.138 156,591 7.0101 0.00%
2013-11-21 0 8.220 8.220 8.400 8.200 8.320 132,000 1,091,280 8.2673 6.903 6.903 7.054 6.886 6.987 157,187 6.9425 -1.20%
2013-11-20 0 8.320 8.310 8.400 8.300 8.500 85,000 709,670 8.3491 6.987 6.978 7.054 6.970 7.138 101,219 7.0112 -0.60%
2013-11-19 0 8.370 8.370 8.440 8.370 8.730 290,000 2,488,510 8.5811 7.029 7.029 7.088 7.029 7.331 345,336 7.2061 -1.53%
2013-11-18 0 8.500 8.500 8.570 8.410 8.550 187,000 1,591,730 8.5119 7.138 7.138 7.197 7.062 7.180 222,682 7.1480 1.80%
2013-11-15 0 8.350 8.350 8.410 8.250 8.410 74,000 618,305 8.3555 7.012 7.012 7.062 6.928 7.062 88,120 7.0166 1.71%
2013-11-14 0 8.210 8.200 8.240 8.160 8.290 110,000 902,350 8.2032 6.894 6.886 6.920 6.852 6.962 130,989 6.8887 0.24%
2013-11-13 0 8.190 8.190 8.200 8.010 8.220 178,000 1,455,320 8.1760 6.878 6.878 6.886 6.726 6.903 211,965 6.8659 -1.44%
2013-11-12 0 8.310 8.280 8.300 8.110 8.400 96,000 787,220 8.2002 6.978 6.953 6.970 6.810 7.054 114,318 6.8862 1.09%
2013-11-11 0 8.220 8.220 8.300 8.100 8.350 157,227 1,287,385 8.1881 6.903 6.903 6.970 6.802 7.012 187,228 6.8760 -0.60%
2013-11-08 0 8.270 8.260 8.290 8.200 8.510 526,263 4,393,688 8.3488 6.945 6.936 6.962 6.886 7.146 626,681 7.0110 -3.16%
2013-11-07 0 8.540 8.470 8.540 8.450 8.560 456,000 3,858,790 8.4623 7.172 7.113 7.172 7.096 7.188 543,011 7.1063 1.07%
2013-11-06 0 8.450 8.450 8.520 8.450 8.540 534,670 4,519,881 8.4536 7.096 7.096 7.155 7.096 7.172 636,692 7.0990 -0.59%
2013-11-05 0 8.500 8.450 8.500 8.450 8.600 612,000 5,184,295 8.4711 7.138 7.096 7.138 7.096 7.222 728,778 7.1137 0.83%
2013-11-04 0 8.430 8.420 8.440 8.280 8.540 570,000 4,794,170 8.4108 7.079 7.071 7.088 6.953 7.172 678,764 7.0631 1.08%
2013-11-01 0 8.340 8.330 8.340 8.210 8.340 162,000 1,343,910 8.2957 7.004 6.995 7.004 6.894 7.004 192,912 6.9664 1.83%
2013-10-31 0 8.190 8.180 8.210 8.010 8.300 98,000 795,040 8.1127 6.878 6.869 6.894 6.726 6.970 116,700 6.8127 0.86%
2013-10-30 0 8.120 8.130 8.190 8.000 8.290 195,000 1,586,410 8.1354 6.819 6.827 6.878 6.718 6.962 232,209 6.8318 0.42%
2013-10-29 0 8.210 8.210 8.240 8.100 8.460 146,000 1,204,540 8.2503 6.790 6.790 6.815 6.699 6.997 176,522 6.8238 -1.32%
2013-10-28 0 8.320 8.310 8.320 8.270 8.350 598,000 4,969,820 8.3107 6.881 6.873 6.881 6.840 6.906 723,013 6.8738 0.60%
2013-10-25 0 8.270 8.240 8.270 8.210 8.360 147,000 1,218,100 8.2864 6.840 6.815 6.840 6.790 6.915 177,731 6.8536 -0.48%
2013-10-24 0 8.310 8.270 8.310 8.300 8.500 467,720 3,915,679 8.3718 6.873 6.840 6.873 6.865 7.030 565,498 6.9243 -3.03%
2013-10-23 0 8.570 8.500 8.580 8.490 8.670 409,000 3,514,230 8.5922 7.088 7.030 7.096 7.022 7.171 494,502 7.1066 -0.46%
2013-10-22 0 8.610 8.600 8.620 8.610 8.720 338,000 2,927,040 8.6599 7.121 7.113 7.130 7.121 7.212 408,660 7.1625 -0.46%
2013-10-21 0 8.650 8.630 8.650 8.510 8.680 650,000 5,615,970 8.6400 7.154 7.138 7.154 7.039 7.179 785,884 7.1461 0.82%
2013-10-18 0 8.580 8.580 8.590 8.460 8.730 475,000 4,080,010 8.5895 7.096 7.096 7.105 6.997 7.221 574,300 7.1043 -0.46%
2013-10-17 0 8.620 8.600 8.620 8.420 8.850 785,000 6,845,330 8.7202 7.130 7.113 7.130 6.964 7.320 949,106 7.2124 2.62%
2013-10-16 0 8.400 8.400 8.450 8.160 8.540 1,057,000 8,894,580 8.4149 6.948 6.948 6.989 6.749 7.063 1,277,968 6.9599 3.32%
2013-10-15 0 8.130 8.130 8.150 7.660 8.150 1,189,000 9,453,440 7.9507 6.724 6.724 6.741 6.336 6.741 1,437,563 6.5760 5.17%
2013-10-11 0 7.730 7.730 7.740 7.650 7.770 113,000 871,550 7.7128 6.393 6.393 6.402 6.327 6.427 136,623 6.3792 0.26%
2013-10-10 0 7.710 7.690 7.730 7.580 7.710 106,000 811,180 7.6526 6.377 6.360 6.393 6.269 6.377 128,160 6.3295 -0.26%
2013-10-09 0 7.730 7.720 7.740 7.500 7.740 467,000 3,593,720 7.6953 6.393 6.385 6.402 6.203 6.402 564,628 6.3648 2.38%
2013-10-08 0 7.550 7.550 7.620 7.500 7.600 466,000 3,515,760 7.5445 6.245 6.245 6.302 6.203 6.286 563,418 6.2401 0.27%
2013-10-07 0 7.530 7.530 7.550 7.500 7.570 305,390 2,304,215 7.5452 6.228 6.228 6.245 6.203 6.261 369,233 6.2406 -0.92%
2013-10-04 0 7.600 7.600 7.680 7.530 7.690 169,000 1,295,450 7.6654 6.286 6.286 6.352 6.228 6.360 204,330 6.3400 -0.26%
2013-10-03 0 7.620 7.620 7.680 7.570 7.700 87,610 667,467 7.6186 6.302 6.302 6.352 6.261 6.369 105,925 6.3013 0.53%
2013-10-02 0 7.580 7.580 7.620 7.570 7.700 357,000 2,722,520 7.6261 6.269 6.269 6.302 6.261 6.369 431,632 6.3075 0.13%
2013-09-30 0 7.570 7.380 7.570 7.370 7.650 258,000 1,922,580 7.4519 6.261 6.104 6.261 6.096 6.327 311,936 6.1634 2.44%
2013-09-27 0 7.390 7.390 7.400 7.390 7.450 41,000 303,800 7.4098 6.112 6.112 6.120 6.112 6.162 49,571 6.1286 -0.94%
2013-09-26 0 7.460 7.450 7.570 7.450 7.600 16,000 119,710 7.4819 6.170 6.162 6.261 6.162 6.286 19,345 6.1882 -1.32%
2013-09-25 0 7.560 7.560 7.620 7.510 7.650 82,000 621,640 7.5810 6.253 6.253 6.302 6.211 6.327 99,142 6.2702 -0.13%
2013-09-24 0 7.570 7.540 7.570 7.550 7.690 167,000 1,267,930 7.5924 6.261 6.236 6.261 6.245 6.360 201,912 6.2796 -0.26%
2013-09-23 0 7.590 7.590 7.640 7.550 7.650 110,720 841,188 7.5974 6.278 6.278 6.319 6.245 6.327 133,866 6.2838 -1.17%
2013-09-19 0 7.680 7.640 7.680 7.610 7.780 151,000 1,156,520 7.6591 6.352 6.319 6.352 6.294 6.435 182,567 6.3348 -0.26%
2013-09-18 0 7.700 7.650 7.700 7.530 7.700 1,275,000 9,737,480 7.6372 6.369 6.327 6.369 6.228 6.369 1,541,542 6.3167 2.94%
2013-09-17 0 7.480 7.430 7.480 7.410 7.510 502,000 3,755,205 7.4805 6.187 6.145 6.187 6.129 6.211 606,944 6.1871 -0.13%
2013-09-16 0 7.490 7.480 7.540 7.480 7.730 1,134,000 8,600,950 7.5846 6.195 6.187 6.236 6.187 6.393 1,371,065 6.2732 -2.73%
2013-09-13 0 7.700 7.660 7.700 7.650 7.760 318,000 2,452,070 7.7109 6.369 6.336 6.369 6.327 6.418 384,479 6.3776 -0.52%
2013-09-12 0 7.740 7.660 7.740 7.560 7.800 469,000 3,627,050 7.7336 6.402 6.336 6.402 6.253 6.451 567,046 6.3964 0.13%
2013-09-11 0 7.730 7.710 7.780 7.700 7.900 816,000 6,373,480 7.8106 6.393 6.377 6.435 6.369 6.534 986,587 6.4601 0.91%
2013-09-10 0 7.660 7.620 7.660 7.500 7.670 519,000 3,931,130 7.5744 6.336 6.302 6.336 6.203 6.344 627,498 6.2648 2.41%
2013-09-09 0 7.480 7.380 7.480 7.370 7.550 471,000 3,499,420 7.4298 6.187 6.104 6.187 6.096 6.245 569,464 6.1451 0.27%
2013-09-06 0 7.460 7.440 7.460 7.370 7.540 746,000 5,550,500 7.4403 6.170 6.154 6.170 6.096 6.236 901,953 6.1539 -1.19%
2013-09-05 0 7.550 7.550 7.570 7.540 7.620 323,000 2,447,140 7.5763 6.245 6.245 6.261 6.236 6.302 390,524 6.2663 0.67%
2013-09-04 0 7.500 7.450 7.500 7.440 7.650 878,000 6,631,840 7.5533 6.203 6.162 6.203 6.154 6.327 1,061,548 6.2473 0.00%
2013-09-03 0 7.500 7.460 7.500 7.310 7.540 360,000 2,672,030 7.4223 6.203 6.170 6.203 6.046 6.236 435,259 6.1389 1.63%
2013-09-02 0 7.380 7.360 7.380 7.270 7.380 376,120 2,764,228 7.3493 6.104 6.087 6.104 6.013 6.104 454,749 6.0786 2.07%
2013-08-30 0 7.230 7.230 7.290 7.220 7.400 1,116,000 8,163,450 7.3149 5.980 5.980 6.030 5.972 6.120 1,349,303 6.0501 0.14%
2013-08-29 0 7.220 7.220 7.230 7.050 7.220 182,000 1,292,750 7.1030 5.972 5.972 5.980 5.831 5.972 220,048 5.8749 2.70%
2013-08-28 0 7.030 7.030 7.040 7.030 7.100 218,000 1,537,910 7.0546 5.814 5.814 5.823 5.814 5.872 263,573 5.8348 -1.68%
2013-08-27 0 7.150 7.150 7.180 7.100 7.200 116,000 829,540 7.1512 5.914 5.914 5.939 5.872 5.955 140,250 5.9147 0.00%
2013-08-26 0 7.150 7.120 7.150 7.100 7.150 364,000 2,601,800 7.1478 5.914 5.889 5.914 5.872 5.914 440,095 5.9119 0.70%
2013-08-23 0 7.100 7.070 7.100 7.010 7.300 156,000 1,103,460 7.0735 5.872 5.848 5.872 5.798 6.038 188,612 5.8504 0.00%
2013-08-22 0 7.100 7.020 7.100 6.750 7.100 126,000 871,100 6.9135 5.872 5.806 5.872 5.583 5.872 152,341 5.7181 1.14%
2013-08-21 0 7.020 6.950 7.020 6.880 7.080 266,000 1,845,490 6.9379 5.806 5.748 5.806 5.690 5.856 321,608 5.7383 0.72%
2013-08-20 0 6.970 6.930 6.970 6.920 7.260 368,000 2,584,640 7.0235 5.765 5.732 5.765 5.723 6.005 444,931 5.8091 -2.52%
2013-08-19 0 7.150 7.120 7.150 7.130 7.240 621,000 4,452,260 7.1695 5.914 5.889 5.914 5.897 5.988 750,822 5.9299 0.00%
2013-08-16 0 7.150 7.130 7.150 7.130 7.240 663,000 4,761,000 7.1810 5.914 5.897 5.914 5.897 5.988 801,602 5.9394 -1.11%
2013-08-15 0 7.230 7.230 7.350 7.220 7.510 387,000 2,836,190 7.3287 5.980 5.980 6.079 5.972 6.211 467,903 6.0615 -4.74%
2013-08-13 0 7.590 7.550 7.590 7.520 7.660 1,619,000 12,336,440 7.6198 6.278 6.245 6.278 6.220 6.336 1,957,456 6.3023 0.26%
2013-08-12 0 7.570 7.550 7.570 7.550 7.620 280,000 2,120,060 7.5716 6.261 6.245 6.261 6.245 6.302 338,535 6.2625 0.00%
2013-08-09 0 7.570 7.570 7.630 7.520 7.690 1,566,000 11,934,815 7.6212 6.261 6.261 6.311 6.220 6.360 1,893,376 6.3035 0.80%
2013-08-08 0 7.510 7.500 7.590 7.280 7.510 971,700 7,212,668 7.4227 6.211 6.203 6.278 6.021 6.211 1,174,836 6.1393 3.16%
2013-08-07 0 7.280 7.280 7.330 7.240 7.400 226,000 1,650,045 7.3011 6.021 6.021 6.063 5.988 6.120 273,246 6.0387 -0.68%
2013-08-06 0 7.330 7.300 7.330 7.230 7.330 264,000 1,921,050 7.2767 6.063 6.038 6.063 5.980 6.063 319,190 6.0185 0.00%
2013-08-05 0 7.330 7.260 7.330 7.260 7.480 68,000 497,080 7.3100 6.063 6.005 6.063 6.005 6.187 82,216 6.0461 -0.68%
2013-08-02 0 7.380 7.290 7.390 7.240 7.480 121,000 890,370 7.3584 6.104 6.030 6.112 5.988 6.187 146,295 6.0861 0.54%
2013-08-01 0 7.340 7.260 7.340 7.220 7.350 58,000 421,450 7.2664 6.071 6.005 6.071 5.972 6.079 70,125 6.0100 0.14%
2013-07-31 0 7.330 7.260 7.340 7.250 7.360 66,000 482,030 7.3035 6.063 6.005 6.071 5.996 6.087 79,797 6.0407 -0.81%
2013-07-30 0 7.390 7.320 7.400 7.300 7.420 106,000 781,170 7.3695 6.112 6.054 6.120 6.038 6.137 128,160 6.0953 -0.14%
2013-07-29 0 7.400 7.310 7.400 7.310 7.460 36,000 265,620 7.3783 6.120 6.046 6.120 6.046 6.170 43,526 6.1026 0.27%
2013-07-26 0 7.380 7.380 7.420 7.300 7.460 124,000 917,560 7.3997 6.104 6.104 6.137 6.038 6.170 149,923 6.1202 0.54%
2013-07-25 0 7.340 7.290 7.340 7.250 7.360 74,000 540,370 7.3023 6.071 6.030 6.071 5.996 6.087 89,470 6.0397 -0.41%
2013-07-24 0 7.370 7.330 7.370 7.220 7.390 124,000 907,570 7.3191 6.096 6.063 6.096 5.972 6.112 149,923 6.0536 0.68%
2013-07-23 0 7.320 7.320 7.360 7.300 7.440 406,000 2,985,500 7.3534 6.054 6.054 6.087 6.038 6.154 490,875 6.0820 0.27%
2013-07-22 0 7.300 7.300 7.490 7.250 7.480 104,000 759,320 7.3012 6.038 6.038 6.195 5.996 6.187 125,741 6.0387 -0.41%
2013-07-19 0 7.330 7.270 7.330 7.280 7.400 86,000 630,530 7.3317 6.063 6.013 6.063 6.021 6.120 103,979 6.0640 0.55%
2013-07-18 0 7.290 7.290 7.350 7.250 7.450 73,000 535,000 7.3288 6.030 6.030 6.079 5.996 6.162 88,261 6.0616 -1.22%
2013-07-17 0 7.380 7.380 7.440 7.360 7.480 151,000 1,118,460 7.4070 6.104 6.104 6.154 6.087 6.187 182,567 6.1263 -1.47%
2013-07-16 0 7.490 7.430 7.490 7.400 7.500 71,000 529,110 7.4523 6.195 6.145 6.195 6.120 6.203 85,843 6.1637 -0.13%
2013-07-15 0 7.500 7.450 7.500 7.430 7.600 143,000 1,074,830 7.5163 6.203 6.162 6.203 6.145 6.286 172,895 6.2167 0.00%
2013-07-12 0 7.500 7.490 7.500 7.420 7.620 86,000 642,910 7.4757 6.203 6.195 6.203 6.137 6.302 103,979 6.1831 0.00%
2013-07-11 0 7.500 7.360 7.500 7.380 7.560 183,000 1,365,090 7.4595 6.203 6.087 6.203 6.104 6.253 221,257 6.1697 1.35%
2013-07-10 0 7.400 7.400 7.450 7.260 7.480 264,000 1,945,820 7.3705 6.120 6.120 6.162 6.005 6.187 319,190 6.0961 -1.33%
2013-07-09 0 7.500 7.500 7.580 7.470 7.560 109,000 817,890 7.5036 6.203 6.203 6.269 6.178 6.253 131,787 6.2062 -1.19%
2013-07-08 0 7.590 7.590 7.650 7.520 7.680 188,000 1,427,590 7.5936 6.278 6.278 6.327 6.220 6.352 227,302 6.2806 0.26%
2013-07-05 0 7.570 7.550 7.640 7.350 7.690 153,001 1,145,317 7.4857 6.261 6.245 6.319 6.079 6.360 184,986 6.1914 2.99%
2013-07-04 0 7.350 7.300 7.350 7.160 7.570 381,000 2,806,950 7.3673 6.079 6.038 6.079 5.922 6.261 460,649 6.0935 -1.21%
2013-07-03 0 7.440 7.450 7.490 7.430 7.870 642,000 4,843,630 7.5446 6.154 6.162 6.195 6.145 6.509 776,212 6.2401 -2.87%
2013-07-02 0 7.660 7.660 7.700 7.600 7.720 351,000 2,686,450 7.6537 6.336 6.336 6.369 6.286 6.385 424,377 6.3303 1.46%
2013-06-28 0 7.550 7.490 7.550 7.370 7.600 808,000 6,045,410 7.4819 6.245 6.195 6.245 6.096 6.286 976,914 6.1883 1.34%
2013-06-27 0 7.450 7.450 7.520 7.430 7.600 399,000 2,975,100 7.4564 6.162 6.162 6.220 6.145 6.286 482,412 6.1671 0.00%
2013-06-26 0 7.450 7.420 7.450 7.140 7.550 461,289 3,425,310 7.4255 6.162 6.137 6.162 5.905 6.245 557,723 6.1416 4.49%
2013-06-25 0 7.130 7.130 7.220 6.910 7.430 1,282,000 9,201,100 7.1771 5.897 5.897 5.972 5.715 6.145 1,550,005 5.9362 -5.44%
2013-06-24 0 7.540 7.480 7.540 7.460 7.790 1,032,000 7,833,265 7.5904 6.236 6.187 6.236 6.170 6.443 1,247,742 6.2780 -1.82%
2013-06-21 0 7.680 7.690 7.770 7.460 7.900 1,904,000 14,700,320 7.7208 6.352 6.360 6.427 6.170 6.534 2,302,036 6.3858 0.26%
2013-06-20 0 7.660 7.640 7.730 7.520 7.800 1,660,000 12,725,845 7.6662 6.336 6.319 6.393 6.220 6.451 2,007,027 6.3406 -1.42%
2013-06-19 0 7.770 7.730 7.770 7.370 7.960 1,693,000 13,093,650 7.7340 6.427 6.393 6.427 6.096 6.584 2,046,926 6.3967 7.47%
2013-06-18 0 7.230 7.220 7.230 7.080 7.280 5,184,000 37,352,530 7.2053 5.980 5.972 5.980 5.856 6.021 6,267,728 5.9595 2.55%
2013-06-17 0 7.050 7.030 7.100 6.820 7.200 1,162,000 8,243,365 7.0941 5.831 5.814 5.872 5.641 5.955 1,404,919 5.8675 3.07%
2013-06-14 0 6.840 6.780 6.880 6.700 7.000 537,000 3,687,510 6.8669 5.657 5.608 5.690 5.542 5.790 649,261 5.6795 1.94%
2013-06-13 0 6.710 6.690 6.720 6.660 6.790 836,000 5,621,085 6.7238 5.550 5.533 5.558 5.508 5.616 1,010,768 5.5612 -1.61%
2013-06-11 0 6.820 6.700 6.820 6.700 6.850 76,000 518,400 6.8211 5.641 5.542 5.641 5.542 5.666 91,888 5.6417 -1.16%
2013-06-10 0 6.900 6.820 6.940 6.800 6.940 109,000 746,390 6.8476 5.707 5.641 5.740 5.624 5.740 131,787 5.6636 1.77%
2013-06-07 0 6.780 6.700 6.780 6.660 6.800 334,000 2,248,500 6.7320 5.608 5.542 5.608 5.508 5.624 403,824 5.5680 0.59%
2013-06-06 0 6.740 6.650 6.760 6.640 6.990 438,000 2,964,200 6.7676 5.575 5.500 5.591 5.492 5.781 529,565 5.5974 -3.16%
2013-06-05 0 6.960 6.960 7.000 6.950 7.050 959,000 6,715,890 7.0030 5.757 5.757 5.790 5.748 5.831 1,159,481 5.7922 -0.43%
2013-06-04 0 6.990 6.950 6.990 6.950 7.020 337,000 2,357,280 6.9949 5.781 5.748 5.781 5.748 5.806 407,451 5.7854 -0.14%
2013-06-03 0 7.000 6.970 7.000 6.950 7.100 377,000 2,650,680 7.0310 5.790 5.765 5.790 5.748 5.872 455,813 5.8153 0.00%
2013-05-31 0 7.000 7.000 7.110 7.000 7.160 782,000 5,569,300 7.1219 5.790 5.790 5.881 5.790 5.922 945,479 5.8905 -1.51%
2013-05-30 0 7.280 7.200 7.280 7.130 7.300 783,000 5,677,100 7.2504 5.878 5.814 5.878 5.757 5.894 969,730 5.8543 -0.27%
2013-05-29 0 7.300 7.210 7.300 7.260 7.400 79,000 575,840 7.2891 5.894 5.822 5.894 5.862 5.975 97,840 5.8855 -1.75%
2013-05-28 0 7.430 7.220 7.430 7.120 7.430 57,000 421,580 7.3961 5.999 5.830 5.999 5.749 5.999 70,593 5.9719 1.78%
2013-05-27 0 7.300 7.300 7.450 7.300 7.500 95,000 707,450 7.4468 5.894 5.894 6.015 5.894 6.056 117,656 6.0129 0.00%
2013-05-24 0 7.300 7.240 7.320 7.100 7.310 184,000 1,324,820 7.2001 5.894 5.846 5.910 5.733 5.902 227,880 5.8137 0.83%
2013-05-23 0 7.240 7.100 7.290 7.020 7.350 456,000 3,274,680 7.1813 5.846 5.733 5.886 5.668 5.935 564,747 5.7985 -0.14%
2013-05-22 0 7.250 7.200 7.250 7.200 7.600 172,000 1,257,080 7.3086 5.854 5.814 5.854 5.814 6.137 213,019 5.9013 -2.42%
2013-05-21 0 7.430 7.430 7.470 7.420 7.550 279,000 2,086,900 7.4799 5.999 5.999 6.032 5.991 6.096 345,536 6.0396 -1.33%
2013-05-20 0 7.530 7.510 7.600 7.520 7.740 184,000 1,399,340 7.6051 6.080 6.064 6.137 6.072 6.250 227,880 6.1407 0.40%
2013-05-16 0 7.500 7.450 7.500 7.400 7.570 96,000 719,500 7.4948 6.056 6.015 6.056 5.975 6.112 118,894 6.0516 0.00%
2013-05-15 0 7.500 7.480 7.500 7.480 7.600 136,000 1,024,330 7.5318 6.056 6.040 6.056 6.040 6.137 168,433 6.0815 0.54%
2013-05-14 0 7.460 7.460 7.470 7.400 7.600 620,000 4,623,830 7.4578 6.024 6.024 6.032 5.975 6.137 767,858 6.0217 -2.23%
2013-05-13 0 7.630 7.630 7.660 7.440 7.810 720,000 5,560,610 7.7231 6.161 6.161 6.185 6.007 6.306 891,706 6.2359 1.60%
2013-05-10 0 7.510 7.510 7.550 7.490 7.600 310,000 2,337,810 7.5413 6.064 6.064 6.096 6.048 6.137 383,929 6.0892 0.27%
2013-05-09 0 7.490 7.410 7.490 7.410 7.570 255,000 1,908,110 7.4828 6.048 5.983 6.048 5.983 6.112 315,813 6.0419 -1.06%
2013-05-08 0 7.570 7.500 7.580 7.250 7.600 1,717,000 12,894,450 7.5099 6.112 6.056 6.120 5.854 6.137 2,126,471 6.0638 4.41%
2013-05-07 0 7.250 7.230 7.250 6.900 7.260 1,711,000 12,295,800 7.1863 5.854 5.838 5.854 5.571 5.862 2,119,040 5.8025 5.07%
2013-05-06 0 6.900 6.900 6.940 6.800 6.900 460,000 3,134,880 6.8150 5.571 5.571 5.604 5.491 5.571 569,701 5.5027 1.47%
2013-05-03 0 6.800 6.770 6.800 6.690 6.870 279,000 1,896,880 6.7989 5.491 5.466 5.491 5.402 5.547 345,536 5.4897 1.49%
2013-05-02 0 6.700 6.660 6.720 6.640 6.840 126,000 845,330 6.7090 5.410 5.378 5.426 5.361 5.523 156,049 5.4171 -0.15%
2013-04-30 0 6.710 6.680 6.720 6.660 6.950 531,000 3,565,100 6.7139 5.418 5.394 5.426 5.378 5.612 657,633 5.4211 -1.90%
2013-04-29 0 6.840 6.830 6.840 6.820 6.870 147,000 1,006,700 6.8483 5.523 5.515 5.523 5.507 5.547 182,057 5.5296 -0.15%
2013-04-26 0 6.850 6.700 6.860 6.850 6.980 220,000 1,527,670 6.9440 5.531 5.410 5.539 5.531 5.636 272,466 5.6068 -0.58%
2013-04-25 0 6.890 6.860 6.890 6.830 6.900 301,000 2,065,210 6.8612 5.563 5.539 5.563 5.515 5.571 372,783 5.5400 0.88%
2013-04-24 0 6.830 6.810 6.870 6.600 6.960 379,000 2,568,700 6.7776 5.515 5.499 5.547 5.329 5.620 469,384 5.4725 3.17%
2013-04-23 0 6.620 6.620 6.630 6.530 6.620 83,000 545,980 6.5781 5.345 5.345 5.353 5.273 5.345 102,794 5.3114 -0.30%
2013-04-22 0 6.640 6.500 6.640 6.490 6.640 95,000 621,970 6.5471 5.361 5.248 5.361 5.240 5.361 117,656 5.2864 3.43%
2013-04-19 0 6.420 6.420 6.450 6.270 6.450 200,000 1,284,640 6.4232 5.184 5.184 5.208 5.063 5.208 247,696 5.1864 1.10%
2013-04-18 0 6.350 6.350 6.430 6.340 6.460 305,000 1,960,410 6.4276 5.127 5.127 5.192 5.119 5.216 377,737 5.1899 -1.24%
2013-04-17 0 6.430 6.430 6.460 6.420 6.460 171,000 1,101,440 6.4412 5.192 5.192 5.216 5.184 5.216 211,780 5.2009 0.16%
2013-04-16 0 6.420 6.380 6.420 6.190 6.440 230,000 1,465,890 6.3734 5.184 5.151 5.184 4.998 5.200 284,851 5.1462 1.10%
2013-04-15 0 6.350 6.350 6.370 6.300 6.500 155,000 987,120 6.3685 5.127 5.127 5.143 5.087 5.248 191,964 5.1422 -1.09%
2013-04-12 0 6.420 6.420 6.440 6.330 6.450 184,000 1,182,380 6.4260 5.184 5.184 5.200 5.111 5.208 227,880 5.1886 1.10%
2013-04-11 0 6.350 6.350 6.360 6.350 6.490 337,000 2,156,650 6.3996 5.127 5.127 5.135 5.127 5.240 417,368 5.1673 0.00%
2013-04-10 0 6.350 6.310 6.350 6.250 6.350 97,203 612,712 6.3034 5.127 5.095 5.127 5.047 5.127 120,384 5.0896 0.63%
2013-04-09 0 6.310 6.320 6.350 6.310 6.580 252,000 1,621,370 6.4340 5.095 5.103 5.127 5.095 5.313 312,097 5.1951 -1.56%
2013-04-08 0 6.410 6.330 6.410 6.050 6.540 269,000 1,690,960 6.2861 5.176 5.111 5.176 4.885 5.281 333,151 5.0757 4.91%
2013-04-05 0 6.110 6.090 6.110 6.050 6.410 632,000 3,871,100 6.1252 4.933 4.917 4.933 4.885 5.176 782,720 4.9457 -4.83%
2013-04-03 0 6.420 6.400 6.420 6.400 6.850 759,000 4,992,140 6.5773 5.184 5.168 5.184 5.168 5.531 940,007 5.3107 -4.61%
2013-04-02 0 6.730 6.720 6.730 6.620 7.140 1,230,000 8,316,610 6.7615 5.434 5.426 5.434 5.345 5.765 1,523,331 5.4595 -5.08%
2013-03-28 0 7.090 7.080 7.090 7.060 7.270 238,000 1,703,470 7.1574 5.725 5.717 5.725 5.701 5.870 294,758 5.7792 -2.34%
2013-03-27 0 7.260 7.260 7.290 7.200 7.330 230,000 1,672,720 7.2727 5.862 5.862 5.886 5.814 5.919 284,851 5.8723 -1.89%
2013-03-26 0 7.400 7.300 7.400 7.250 7.400 372,000 2,707,660 7.2787 5.975 5.894 5.975 5.854 5.975 460,715 5.8771 1.37%
2013-03-25 0 7.300 7.270 7.350 7.200 7.500 307,000 2,252,970 7.3387 5.894 5.870 5.935 5.814 6.056 380,214 5.9255 -1.48%
2013-03-22 0 7.410 7.370 7.410 7.280 7.560 504,000 3,754,420 7.4492 5.983 5.951 5.983 5.878 6.104 624,194 6.0148 2.77%
2013-03-21 0 7.210 7.180 7.210 7.070 7.210 297,000 2,130,930 7.1748 5.822 5.797 5.822 5.709 5.822 367,829 5.7933 1.98%
2013-03-20 0 7.070 7.010 7.070 6.980 7.110 719,000 5,039,780 7.0094 5.709 5.660 5.709 5.636 5.741 890,467 5.6597 0.71%
2013-03-19 0 7.020 7.000 7.050 7.000 7.100 198,000 1,395,120 7.0461 5.668 5.652 5.692 5.652 5.733 245,219 5.6893 0.57%
2013-03-18 0 6.980 6.960 6.980 6.900 7.100 283,000 1,979,730 6.9955 5.636 5.620 5.636 5.571 5.733 350,490 5.6485 -2.24%
2013-03-15 0 7.140 7.200 7.220 7.100 7.380 427,000 3,091,240 7.2394 5.765 5.814 5.830 5.733 5.959 528,831 5.8454 -1.92%
2013-03-14 0 7.280 7.200 7.210 6.850 7.330 445,000 3,161,800 7.1052 5.878 5.814 5.822 5.531 5.919 551,124 5.7370 5.51%
2013-03-13 0 6.900 6.870 6.900 6.860 7.380 585,000 4,109,970 7.0256 5.571 5.547 5.571 5.539 5.959 724,511 5.6727 -2.40%
2013-03-12 0 7.070 7.040 7.090 6.910 7.580 794,000 5,651,410 7.1176 5.709 5.684 5.725 5.579 6.120 983,354 5.7471 -3.28%
2013-03-11 0 7.310 7.290 7.350 7.310 7.720 366,000 2,758,230 7.5361 5.902 5.886 5.935 5.902 6.233 453,284 6.0850 -3.18%
2013-03-08 0 7.550 7.550 7.610 7.480 7.700 572,000 4,338,790 7.5853 6.096 6.096 6.145 6.040 6.217 708,411 6.1247 1.89%
2013-03-07 0 7.410 7.350 7.410 7.350 7.570 464,000 3,461,980 7.4612 5.983 5.935 5.983 5.935 6.112 574,655 6.0244 -0.54%
2013-03-06 0 7.450 7.380 7.450 7.210 7.550 936,000 6,955,980 7.4316 6.015 5.959 6.015 5.822 6.096 1,159,218 6.0006 4.20%
2013-03-05 0 7.150 7.160 7.190 6.900 7.210 1,391,000 9,922,330 7.1332 5.773 5.781 5.806 5.571 5.822 1,722,726 5.7597 3.62%
2013-03-04 0 6.900 6.840 6.900 6.770 7.010 236,000 1,625,870 6.8893 5.571 5.523 5.571 5.466 5.660 292,281 5.5627 -0.72%
2013-03-01 0 6.950 6.900 6.960 6.900 6.970 274,104 1,896,298 6.9182 5.612 5.571 5.620 5.571 5.628 339,472 5.5860 -0.57%
2013-02-28 0 6.990 6.950 7.000 6.770 7.000 326,000 2,237,590 6.8638 5.644 5.612 5.652 5.466 5.652 403,745 5.5421 2.49%
2013-02-27 0 6.820 6.810 6.820 6.700 6.910 529,000 3,579,700 6.7669 5.507 5.499 5.507 5.410 5.579 655,156 5.4639 0.29%
2013-02-26 0 6.800 6.750 6.800 6.750 7.090 356,000 2,455,585 6.8977 5.491 5.450 5.491 5.450 5.725 440,899 5.5695 -2.86%
2013-02-25 0 7.000 6.940 7.000 6.900 7.200 348,000 2,429,020 6.9799 5.652 5.604 5.652 5.571 5.814 430,991 5.6359 -2.51%
2013-02-22 0 7.180 7.140 7.180 6.620 7.210 888,000 6,285,660 7.0784 5.797 5.765 5.797 5.345 5.822 1,099,771 5.7154 6.37%
2013-02-21 0 6.750 6.710 6.820 6.670 6.910 1,219,000 8,253,330 6.7706 5.450 5.418 5.507 5.386 5.579 1,509,708 5.4668 -3.98%
2013-02-20 0 7.030 6.950 7.020 6.450 7.170 3,025,000 20,740,950 6.8565 5.676 5.612 5.668 5.208 5.789 3,746,404 5.5362 7.49%
2013-02-19 0 6.540 6.520 6.540 6.300 6.690 4,078,000 26,753,310 6.5604 5.281 5.265 5.281 5.087 5.402 5,050,523 5.2971 5.14%
2013-02-18 0 6.220 6.200 6.220 5.950 6.250 1,129,000 6,952,390 6.1580 5.022 5.006 5.022 4.804 5.047 1,398,244 4.9722 4.54%
2013-02-15 0 5.950 5.950 5.960 5.950 5.990 818,000 4,888,030 5.9756 4.804 4.804 4.812 4.804 4.837 1,013,077 4.8249 -0.50%
2013-02-14 0 5.980 5.980 6.000 5.960 6.090 238,000 1,427,940 5.9997 4.828 4.828 4.845 4.812 4.917 294,758 4.8444 -0.83%
2013-02-08 0 6.030 6.020 6.030 6.000 6.160 658,000 3,970,480 6.0342 4.869 4.861 4.869 4.845 4.974 814,920 4.8722 0.67%
2013-02-07 0 5.990 5.980 5.990 5.970 6.060 284,000 1,700,190 5.9866 4.837 4.828 4.837 4.820 4.893 351,728 4.8338 0.00%
2013-02-06 0 5.990 5.990 6.000 5.900 6.070 932,000 5,596,760 6.0051 4.837 4.837 4.845 4.764 4.901 1,154,264 4.8488 2.22%
2013-02-05 0 5.860 5.850 5.860 5.730 5.950 698,000 4,083,080 5.8497 4.732 4.724 4.732 4.627 4.804 864,459 4.7233 0.69%
2013-02-04 0 5.820 5.820 5.850 5.760 5.900 507,000 2,962,550 5.8433 4.699 4.699 4.724 4.651 4.764 627,910 4.7181 1.39%
2013-02-01 0 5.740 5.740 5.780 5.730 5.770 240,000 1,381,130 5.7547 4.635 4.635 4.667 4.627 4.659 297,235 4.6466 0.00%
2013-01-31 0 5.740 5.730 5.750 5.610 5.790 362,000 2,071,770 5.7231 4.635 4.627 4.643 4.530 4.675 448,330 4.6211 -0.86%
2013-01-30 0 5.790 5.760 5.790 5.750 5.790 20,000 115,320 5.7660 4.675 4.651 4.675 4.643 4.675 24,770 4.6557 0.70%
2013-01-29 0 5.750 5.750 5.800 5.670 5.750 127,000 728,570 5.7368 4.643 4.643 4.683 4.578 4.643 157,287 4.6321 0.00%
2013-01-28 0 5.750 5.760 5.790 5.640 5.800 403,000 2,307,120 5.7249 4.643 4.651 4.675 4.554 4.683 499,108 4.6225 -0.69%
2013-01-25 0 5.790 5.760 5.800 5.700 5.860 291,000 1,684,690 5.7893 4.675 4.651 4.683 4.602 4.732 360,398 4.6745 -0.34%
2013-01-24 0 5.810 5.810 5.870 5.800 6.020 394,000 2,317,170 5.8811 4.691 4.691 4.740 4.683 4.861 487,961 4.7487 -3.33%
2013-01-23 0 6.010 6.010 6.020 5.960 6.100 745,000 4,480,520 6.0141 4.853 4.853 4.861 4.812 4.925 922,668 4.8560 -0.50%
2013-01-22 0 6.040 5.950 6.040 5.700 6.040 904,000 5,327,590 5.8934 4.877 4.804 4.877 4.602 4.877 1,119,586 4.7585 6.71%
2013-01-21 0 5.660 5.660 5.680 5.580 5.680 166,000 933,090 5.6210 4.570 4.570 4.586 4.506 4.586 205,588 4.5386 1.80%
2013-01-18 0 5.560 5.540 5.590 5.490 5.560 511,000 2,823,290 5.5250 4.489 4.473 4.514 4.433 4.489 632,864 4.4611 0.00%
2013-01-17 0 5.560 5.550 5.560 5.470 5.600 443,000 2,454,990 5.5417 4.489 4.481 4.489 4.417 4.522 548,647 4.4746 -0.18%
2013-01-16 0 5.570 5.530 5.570 5.530 5.650 182,000 1,008,020 5.5386 4.497 4.465 4.497 4.465 4.562 225,403 4.4721 -0.71%
2013-01-15 0 5.610 5.610 5.690 5.510 5.700 228,000 1,271,890 5.5785 4.530 4.530 4.594 4.449 4.602 282,374 4.5043 1.08%
2013-01-14 0 5.550 5.490 5.550 5.480 5.580 165,000 908,400 5.5055 4.481 4.433 4.481 4.425 4.506 204,349 4.4453 1.46%
2013-01-11 0 5.470 5.470 5.490 5.460 5.550 388,000 2,128,520 5.4859 4.417 4.417 4.433 4.409 4.481 480,530 4.4295 1.11%
2013-01-10 0 5.410 5.410 5.450 5.390 5.450 629,000 3,417,080 5.4326 4.368 4.368 4.401 4.352 4.401 779,004 4.3865 0.19%
2013-01-09 0 5.400 5.400 5.450 5.370 5.440 226,000 1,219,370 5.3954 4.360 4.360 4.401 4.336 4.392 279,897 4.3565 -0.37%
2013-01-08 0 5.420 5.420 5.450 5.420 5.540 256,708 1,409,588 5.4910 4.376 4.376 4.401 4.376 4.473 317,928 4.4337 -1.28%
2013-01-07 0 5.490 5.480 5.540 5.360 5.520 376,000 2,050,250 5.4528 4.433 4.425 4.473 4.328 4.457 465,669 4.4028 1.67%
2013-01-04 0 5.400 5.360 5.400 5.300 5.400 303,100 1,621,892 5.3510 4.360 4.328 4.360 4.279 4.360 375,383 4.3206 -0.37%
2013-01-03 0 5.420 5.400 5.420 5.360 5.420 194,000 1,045,680 5.3901 4.376 4.360 4.376 4.328 4.376 240,265 4.3522 0.18%
2013-01-02 0 5.410 5.350 5.410 5.280 5.410 352,000 1,884,990 5.3551 4.368 4.320 4.368 4.263 4.368 435,945 4.3239 3.05%
2012-12-31 0 5.250 5.210 5.250 5.150 5.260 146,000 758,910 5.1980 4.239 4.207 4.239 4.158 4.247 180,818 4.1971 -0.19%
2012-12-28 0 5.260 5.230 5.260 5.230 5.260 83,000 435,130 5.2425 4.247 4.223 4.247 4.223 4.247 102,794 4.2330 0.00%
2012-12-27 0 5.260 5.250 5.300 5.260 5.300 82,000 432,300 5.2720 4.247 4.239 4.279 4.247 4.279 101,555 4.2568 0.19%
2012-12-24 0 5.250 5.250 5.260 5.230 5.260 192,000 1,005,940 5.2393 4.239 4.239 4.247 4.223 4.247 237,788 4.2304 -0.19%
2012-12-21 0 5.260 5.200 5.270 5.150 5.290 274,000 1,441,840 5.2622 4.247 4.199 4.255 4.158 4.271 339,344 4.2489 0.00%
2012-12-20 0 5.260 5.260 5.270 5.240 5.290 320,000 1,684,470 5.2640 4.247 4.247 4.255 4.231 4.271 396,314 4.2503 -0.38%
2012-12-19 0 5.280 5.260 5.280 5.200 5.300 50,000 262,580 5.2516 4.263 4.247 4.263 4.199 4.279 61,924 4.2404 0.57%
2012-12-18 0 5.250 5.190 5.270 5.200 5.320 203,700 1,077,230 5.2883 4.239 4.191 4.255 4.199 4.296 252,278 4.2700 0.00%
2012-12-17 0 5.250 5.200 5.270 5.180 5.270 151,000 790,500 5.2351 4.239 4.199 4.255 4.183 4.255 187,011 4.2270 0.00%
2012-12-14 0 5.250 5.180 5.250 5.160 5.280 213,000 1,111,410 5.2179 4.239 4.183 4.239 4.166 4.263 263,796 4.2131 -0.19%
2012-12-13 0 5.260 5.260 5.280 5.230 5.330 373,000 1,966,850 5.2731 4.247 4.247 4.263 4.223 4.304 461,953 4.2577 -0.57%
2012-12-12 0 5.290 5.280 5.290 5.130 5.290 2,115,000 10,914,390 5.1605 4.271 4.263 4.271 4.142 4.271 2,619,386 4.1668 3.32%
2012-12-11 0 5.120 5.120 5.130 5.100 5.150 451,000 2,308,300 5.1182 4.134 4.134 4.142 4.118 4.158 558,555 4.1326 0.79%
2012-12-10 0 5.080 5.080 5.100 5.020 5.090 1,014,000 5,144,970 5.0739 4.102 4.102 4.118 4.053 4.110 1,255,819 4.0969 2.01%
2012-12-07 0 4.980 4.980 5.040 4.870 5.000 363,000 1,790,660 4.9329 4.021 4.021 4.070 3.932 4.037 449,568 3.9831 3.32%
2012-12-06 0 4.820 4.810 4.870 4.810 4.870 136,000 656,010 4.8236 3.892 3.884 3.932 3.884 3.932 168,433 3.8948 0.42%
2012-12-05 0 4.800 4.800 4.850 4.750 4.880 2,152,000 10,331,180 4.8007 3.876 3.876 3.916 3.835 3.940 2,665,210 3.8763 0.00%
2012-12-04 0 4.800 4.760 4.800 4.800 4.800 5,000 24,000 4.8000 3.876 3.843 3.876 3.876 3.876 6,192 3.8757 0.00%
2012-12-03 0 4.800 4.760 4.840 4.760 4.850 289,000 1,388,950 4.8061 3.876 3.843 3.908 3.843 3.916 357,921 3.8806 0.00%
2012-11-30 0 4.800 4.740 4.800 4.740 4.870 220,000 1,055,300 4.7968 3.876 3.827 3.876 3.827 3.932 272,466 3.8731 0.00%
2012-11-29 0 4.800 4.790 4.820 4.740 4.800 603,000 2,883,950 4.7827 3.876 3.868 3.892 3.827 3.876 746,804 3.8617 0.00%
2012-11-28 0 4.800 4.780 4.800 4.780 4.850 106,000 508,800 4.8000 3.876 3.860 3.876 3.860 3.916 131,279 3.8757 -1.03%
2012-11-27 0 4.850 4.830 4.890 4.830 4.910 202,000 981,730 4.8600 3.916 3.900 3.948 3.900 3.965 250,173 3.9242 0.41%
2012-11-26 0 4.830 4.830 4.900 4.830 4.890 340,000 1,649,120 4.8504 3.900 3.900 3.956 3.900 3.948 421,083 3.9164 -0.41%
2012-11-23 0 4.850 4.840 4.920 4.840 4.860 298,000 1,445,020 4.8491 3.916 3.908 3.973 3.908 3.924 369,067 3.9153 0.00%
2012-11-22 0 4.850 4.840 4.850 4.840 4.930 548,000 2,658,900 4.8520 3.916 3.908 3.916 3.908 3.981 678,687 3.9177 0.00%
2012-11-21 0 4.850 4.840 4.920 4.850 4.920 252,000 1,223,660 4.8558 3.916 3.908 3.973 3.916 3.973 312,097 3.9208 0.00%
2012-11-20 0 4.850 4.840 4.860 4.840 4.890 365,000 1,771,280 4.8528 3.916 3.908 3.924 3.908 3.948 452,045 3.9184 0.21%
2012-11-19 0 4.840 4.840 4.890 4.840 4.950 341,000 1,658,960 4.8650 3.908 3.908 3.948 3.908 3.997 422,322 3.9282 0.21%
2012-11-16 0 4.830 4.820 4.950 4.780 4.850 219,000 1,051,430 4.8011 3.900 3.892 3.997 3.860 3.916 271,227 3.8766 -0.41%
2012-11-15 0 4.850 4.850 4.900 4.850 4.920 280,000 1,362,420 4.8658 3.916 3.916 3.956 3.916 3.973 346,775 3.9288 -0.61%
2012-11-14 0 4.880 4.880 4.900 4.880 4.910 507,000 2,480,510 4.8925 3.940 3.940 3.956 3.940 3.965 627,910 3.9504 -1.01%
2012-11-13 0 4.930 4.930 4.940 4.930 4.960 223,000 1,101,530 4.9396 3.981 3.981 3.989 3.981 4.005 276,181 3.9884 -0.40%
2012-11-12 0 4.950 4.950 4.970 4.900 5.000 251,000 1,246,780 4.9673 3.997 3.997 4.013 3.956 4.037 310,859 4.0108 -1.00%
2012-11-09 0 5.000 4.980 5.000 4.960 5.050 337,000 1,683,070 4.9943 4.037 4.021 4.037 4.005 4.078 417,368 4.0326 -0.40%
2012-11-08 0 5.020 4.990 5.020 4.960 5.070 217,000 1,086,170 5.0054 4.053 4.029 4.053 4.005 4.094 268,750 4.0416 -0.79%
2012-11-07 0 5.060 5.030 5.050 4.950 5.060 469,000 2,350,400 5.0115 4.086 4.061 4.078 3.997 4.086 580,847 4.0465 2.22%
2012-11-06 0 4.950 4.930 4.950 4.900 5.000 299,000 1,473,140 4.9269 3.997 3.981 3.997 3.956 4.037 370,306 3.9782 -0.80%
2012-11-05 0 4.990 4.970 4.990 4.890 5.100 375,000 1,878,660 5.0098 4.029 4.013 4.029 3.948 4.118 464,430 4.0451 -1.58%
2012-11-02 0 5.070 5.030 5.070 4.960 5.070 348,000 1,742,500 5.0072 4.094 4.061 4.094 4.005 4.094 430,991 4.0430 2.63%
2012-11-01 0 4.940 4.940 4.950 4.810 4.950 164,000 806,400 4.9171 3.989 3.989 3.997 3.884 3.997 203,111 3.9702 2.07%
2012-10-31 0 4.840 4.830 4.900 4.800 4.900 128,000 618,420 4.8314 3.908 3.900 3.956 3.876 3.956 158,526 3.9011 0.83%
2012-10-30 0 4.800 4.790 4.820 4.750 4.890 141,000 676,230 4.7960 3.876 3.868 3.892 3.835 3.948 174,626 3.8725 -1.03%
2012-10-29 0 4.850 4.850 4.880 4.810 4.900 264,000 1,283,780 4.8628 3.916 3.916 3.940 3.884 3.956 326,959 3.9264 -1.62%
2012-10-26 0 4.930 4.910 4.930 4.890 5.150 402,000 1,985,270 4.9385 3.981 3.965 3.981 3.948 4.158 497,869 3.9875 -2.95%
2012-10-25 0 5.080 5.070 5.110 5.070 5.170 423,000 2,157,350 5.1001 4.102 4.094 4.126 4.094 4.174 523,877 4.1180 -0.21%
2012-10-24 0 5.300 5.290 5.300 5.240 5.340 1,152,000 6,097,070 5.2926 4.111 4.103 4.111 4.064 4.142 1,485,360 4.1048 0.38%
2012-10-22 0 5.280 5.270 5.300 5.190 5.330 524,000 2,761,880 5.2708 4.095 4.087 4.111 4.025 4.134 675,632 4.0878 0.76%
2012-10-19 0 5.240 5.230 5.260 5.220 5.400 344,000 1,807,600 5.2547 4.064 4.056 4.079 4.048 4.188 443,545 4.0753 0.00%
2012-10-18 0 5.240 5.240 5.260 5.150 5.270 468,000 2,444,060 5.2224 4.064 4.064 4.079 3.994 4.087 603,427 4.0503 1.75%
2012-10-17 0 5.150 5.130 5.150 4.990 5.150 787,000 3,986,960 5.0660 3.994 3.979 3.994 3.870 3.994 1,014,738 3.9291 3.41%
2012-10-16 0 4.980 4.980 4.990 4.960 4.990 167,000 831,130 4.9768 3.862 3.862 3.870 3.847 3.870 215,326 3.8599 0.00%
2012-10-15 0 4.980 4.970 4.990 4.940 5.000 370,000 1,838,630 4.9693 3.862 3.855 3.870 3.831 3.878 477,069 3.8540 0.20%
2012-10-12 0 4.970 4.960 4.970 4.930 4.990 310,000 1,537,660 4.9602 3.855 3.847 3.855 3.824 3.870 399,706 3.8470 1.22%
2012-10-11 0 4.910 4.890 4.940 4.880 4.940 280,000 1,375,170 4.9113 3.808 3.793 3.831 3.785 3.831 361,025 3.8091 0.20%
2012-10-10 0 4.900 4.900 4.920 4.870 4.960 112,000 548,240 4.8950 3.800 3.800 3.816 3.777 3.847 144,410 3.7964 -0.61%
2012-10-09 0 4.930 4.900 4.970 4.900 4.990 279,000 1,379,790 4.9455 3.824 3.800 3.855 3.800 3.870 359,736 3.8356 -0.20%
2012-10-08 0 4.940 4.870 4.940 4.870 4.960 268,000 1,315,690 4.9093 3.831 3.777 3.831 3.777 3.847 345,552 3.8075 1.02%
2012-10-05 0 4.890 4.880 4.930 4.840 4.890 149,201 726,706 4.8707 3.793 3.785 3.824 3.754 3.793 192,376 3.7775 1.03%
2012-10-04 0 4.840 4.840 4.870 4.840 4.930 260,000 1,270,400 4.8862 3.754 3.754 3.777 3.754 3.824 335,237 3.7896 0.41%
2012-10-03 0 4.820 4.820 4.840 4.780 4.850 260,858 1,258,716 4.8253 3.738 3.738 3.754 3.707 3.762 336,344 3.7424 1.05%
2012-09-28 0 4.770 4.770 4.780 4.730 4.800 199,000 947,100 4.7593 3.699 3.699 3.707 3.668 3.723 256,586 3.6912 0.42%
2012-09-27 0 4.750 4.750 4.780 4.740 4.820 230,300 1,094,857 4.7540 3.684 3.684 3.707 3.676 3.738 296,943 3.6871 0.00%
2012-09-26 0 4.750 4.750 4.800 4.750 4.800 140,000 666,310 4.7594 3.684 3.684 3.723 3.684 3.723 180,512 3.6912 -1.25%
2012-09-25 0 4.810 4.770 4.820 4.760 4.840 137,000 657,660 4.8004 3.730 3.699 3.738 3.692 3.754 176,644 3.7231 0.84%
2012-09-24 0 4.770 4.770 4.800 4.750 4.880 161,000 769,080 4.7769 3.699 3.699 3.723 3.684 3.785 207,589 3.7048 0.00%
2012-09-21 0 4.770 4.770 4.800 4.760 4.820 137,000 655,650 4.7858 3.699 3.699 3.723 3.692 3.738 176,644 3.7117 0.00%
2012-09-20 0 4.770 4.770 4.860 4.770 4.860 111,000 534,200 4.8126 3.699 3.699 3.769 3.699 3.769 143,121 3.7325 -0.83%
2012-09-19 0 4.810 4.820 4.890 4.780 4.920 187,000 902,560 4.8265 3.730 3.738 3.793 3.707 3.816 241,113 3.7433 -0.82%
2012-09-18 0 4.850 4.780 4.850 4.750 4.850 199,000 950,010 4.7739 3.762 3.707 3.762 3.684 3.762 256,586 3.7025 0.83%
2012-09-17 0 4.810 4.810 4.850 4.760 4.930 230,000 1,114,250 4.8446 3.730 3.730 3.762 3.692 3.824 296,556 3.7573 -2.83%
2012-09-14 0 4.950 4.920 4.950 4.780 4.950 207,000 1,011,000 4.8841 3.839 3.816 3.839 3.707 3.839 266,901 3.7879 3.56%
2012-09-13 0 4.780 4.780 4.800 4.750 4.830 48,000 229,240 4.7758 3.707 3.707 3.723 3.684 3.746 61,890 3.7040 0.00%
2012-09-12 0 4.780 4.780 4.830 4.720 4.850 79,000 378,530 4.7915 3.707 3.707 3.746 3.661 3.762 101,861 3.7162 0.63%
2012-09-11 0 4.750 4.760 4.780 4.700 4.800 155,000 736,840 4.7538 3.684 3.692 3.707 3.645 3.723 199,853 3.6869 0.21%
2012-09-10 0 4.740 4.740 4.750 4.740 4.740 32,000 151,680 4.7400 3.676 3.676 3.684 3.676 3.676 41,260 3.6762 -0.42%
2012-09-07 0 4.760 4.680 4.770 4.680 4.800 107,000 510,170 4.7679 3.692 3.630 3.699 3.630 3.723 137,963 3.6979 1.93%
2012-09-06 0 4.670 4.640 4.670 4.570 4.920 353,000 1,628,830 4.6142 3.622 3.599 3.622 3.544 3.816 455,149 3.5787 1.52%
2012-09-05 0 4.600 4.600 4.620 4.560 4.740 207,207 964,038 4.6525 3.568 3.568 3.583 3.537 3.676 267,167 3.6084 -3.16%
2012-09-04 0 4.750 4.750 4.800 4.750 4.750 27,000 128,250 4.7500 3.684 3.684 3.723 3.684 3.684 34,813 3.6840 -1.04%
2012-09-03 0 4.800 4.760 4.830 4.710 4.810 309,000 1,467,610 4.7495 3.723 3.692 3.746 3.653 3.730 398,417 3.6836 1.69%
2012-08-31 0 4.720 4.710 4.720 4.710 4.720 40,000 188,580 4.7145 3.661 3.653 3.661 3.653 3.661 51,575 3.6564 0.00%
2012-08-30 0 4.720 4.710 4.730 4.710 4.790 181,000 858,550 4.7434 3.661 3.653 3.668 3.653 3.715 233,377 3.6788 -1.46%
2012-08-29 0 4.790 4.790 4.800 4.770 4.800 124,373 596,070 4.7926 3.715 3.715 3.723 3.699 3.723 160,363 3.7170 1.27%
2012-08-28 0 4.730 4.730 4.780 4.710 4.770 109,000 515,340 4.7279 3.668 3.668 3.707 3.653 3.699 140,542 3.6668 0.00%
2012-08-27 0 4.730 4.720 4.750 4.700 4.770 179,000 846,600 4.7296 3.668 3.661 3.684 3.645 3.699 230,798 3.6681 0.42%
2012-08-24 0 4.710 4.690 4.740 4.550 4.820 1,150,000 5,434,520 4.7257 3.653 3.637 3.676 3.529 3.738 1,482,781 3.6651 1.95%
2012-08-23 0 4.620 4.570 4.620 4.550 4.620 43,000 197,270 4.5877 3.583 3.544 3.583 3.529 3.583 55,443 3.5581 2.44%
2012-08-22 0 4.510 4.510 4.550 4.500 4.600 98,000 444,700 4.5378 3.498 3.498 3.529 3.490 3.568 126,359 3.5193 -1.10%
2012-08-21 0 4.560 4.560 4.620 4.490 4.560 847,000 3,811,990 4.5006 3.537 3.537 3.583 3.482 3.537 1,092,100 3.4905 2.47%
2012-08-20 0 4.450 4.450 4.490 4.450 4.450 2,000 8,900 4.4500 3.451 3.451 3.482 3.451 3.451 2,579 3.4513 -0.89%
2012-08-17 0 4.490 4.440 4.490 4.490 4.490 14,000 62,860 4.4900 3.482 3.444 3.482 3.482 3.482 18,051 3.4823 1.13%
2012-08-16 0 4.440 4.440 4.460 4.440 4.500 7,000 31,240 4.4629 3.444 3.444 3.459 3.444 3.490 9,026 3.4613 1.37%
2012-08-15 0 4.380 4.400 4.450 4.380 4.450 16,000 70,780 4.4238 3.397 3.413 3.451 3.397 3.451 20,630 3.4309 -2.67%
2012-08-14 0 4.500 4.400 4.500 4.500 4.500 3,000 13,500 4.5000 3.490 3.413 3.490 3.490 3.490 3,868 3.4901 0.00%
2012-08-13 0 4.500 4.420 4.500 4.500 4.500 14,000 63,000 4.5000 3.490 3.428 3.490 3.490 3.490 18,051 3.4901 0.00%
2012-08-10 0 4.500 4.450 4.500 4.430 4.500 47,000 208,680 4.4400 3.490 3.451 3.490 3.436 3.490 60,601 3.4435 1.35%
2012-08-09 0 4.440 4.440 4.500 4.410 4.490 43,000 191,720 4.4586 3.444 3.444 3.490 3.420 3.482 55,443 3.4580 -0.67%
2012-08-08 0 4.470 4.410 4.470 4.400 4.470 36,000 158,580 4.4050 3.467 3.420 3.467 3.413 3.467 46,417 3.4164 1.59%
2012-08-07 0 4.400 4.300 4.450 4.400 4.440 30,000 132,440 4.4147 3.413 3.335 3.451 3.413 3.444 38,681 3.4239 -0.23%
2012-08-06 0 4.410 4.410 4.480 4.400 4.400 30,000 132,000 4.4000 3.420 3.420 3.475 3.413 3.413 38,681 3.4125 -0.23%
2012-08-03 0 4.420 4.420 4.480 4.400 4.500 42,000 186,480 4.4400 3.428 3.428 3.475 3.413 3.490 54,154 3.4435 1.61%
2012-08-02 0 4.350 4.350 4.390 4.340 4.390 48,000 209,850 4.3719 3.374 3.374 3.405 3.366 3.405 61,890 3.3907 0.23%
2012-08-01 0 4.340 4.340 4.410 4.320 4.340 8,000 34,680 4.3350 3.366 3.366 3.420 3.350 3.366 10,315 3.3621 0.46%
2012-07-31 0 4.320 4.320 4.450 4.320 4.320 19,000 82,080 4.3200 3.350 3.350 3.451 3.350 3.350 24,498 3.3505 0.47%
2012-07-30 0 4.300 4.300 4.460 4.300 4.320 43,000 185,020 4.3028 3.335 3.335 3.459 3.335 3.350 55,443 3.3371 0.00%
2012-07-27 0 4.300 4.220 4.420 4.200 4.400 12,000 51,600 4.3000 3.335 3.273 3.428 3.257 3.413 15,472 3.3349 2.87%
2012-07-26 0 4.180 4.180 4.330 4.150 4.340 11,000 47,380 4.3073 3.242 3.242 3.358 3.219 3.366 14,183 3.3406 -3.46%
2012-07-25 0 4.330 4.330 4.390 4.330 4.450 13,000 57,150 4.3962 3.358 3.358 3.405 3.358 3.451 16,762 3.4095 -1.59%
2012-07-24 0 4.400 4.300 4.400 4.400 4.400 2,000 8,800 4.4000 3.413 3.335 3.413 3.413 3.413 2,579 3.4125 2.33%
2012-07-23 0 4.300 4.230 4.360 4.250 4.370 53,000 230,230 4.3440 3.335 3.281 3.381 3.296 3.389 68,337 3.3690 -2.93%
2012-07-20 0 4.430 4.430 4.490 4.400 4.400 4,000 17,600 4.4000 3.436 3.436 3.482 3.413 3.413 5,157 3.4125 0.45%
2012-07-19 0 4.410 4.410 4.480 4.410 4.450 72,000 319,120 4.4322 3.420 3.420 3.475 3.420 3.451 92,835 3.4375 -0.90%
2012-07-18 0 4.450 4.350 4.450 4.350 4.450 55,000 241,960 4.3993 3.451 3.374 3.451 3.374 3.451 70,916 3.4119 2.30%
2012-07-17 0 4.350 4.350 4.470 4.340 4.400 43,000 187,830 4.3681 3.374 3.374 3.467 3.366 3.413 55,443 3.3878 0.46%
2012-07-16 0 4.330 4.330 4.430 4.310 4.440 3,000 13,190 4.3967 3.358 3.358 3.436 3.343 3.444 3,868 3.4099 -2.04%
2012-07-13 0 4.420 4.410 4.420 4.400 4.490 37,000 163,080 4.4076 3.428 3.420 3.428 3.413 3.482 47,707 3.4184 -0.45%
2012-07-12 0 4.440 4.400 4.440 4.440 4.440 1,000 4,440 4.4400 3.444 3.413 3.444 3.444 3.444 1,289 3.4435 -0.67%
2012-07-11 0 4.470 4.470 4.580 4.380 4.470 69,000 304,400 4.4116 3.467 3.467 3.552 3.397 3.467 88,967 3.4215 -0.22%
2012-07-10 0 4.480 4.480 4.540 4.460 4.640 233,000 1,042,180 4.4729 3.475 3.475 3.521 3.459 3.599 300,424 3.4690 -1.54%
2012-07-09 0 4.550 4.550 4.670 4.550 4.600 218,000 993,850 4.5589 3.529 3.529 3.622 3.529 3.568 281,084 3.5358 -1.09%
2012-07-06 0 4.600 4.560 4.650 4.450 4.680 80,000 367,850 4.5981 3.568 3.537 3.606 3.451 3.630 103,150 3.5662 2.22%
2012-07-05 0 4.500 4.500 4.590 4.460 4.500 32,217 144,896 4.4975 3.490 3.490 3.560 3.459 3.490 41,540 3.4881 0.00%
2012-07-04 0 4.500 4.500 4.560 4.500 4.500 9,000 40,500 4.5000 3.490 3.490 3.537 3.490 3.490 11,604 3.4901 0.00%
2012-07-03 0 4.500 4.470 4.550 4.500 4.560 247,612 1,128,333 4.5569 3.490 3.467 3.529 3.490 3.537 319,265 3.5342 0.00%
2012-06-29 0 4.500 4.410 4.560 4.400 4.500 65,000 291,010 4.4771 3.490 3.420 3.537 3.413 3.490 83,809 3.4723 2.04%
2012-06-28 0 4.410 4.410 4.480 4.370 4.500 150,000 666,940 4.4463 3.420 3.420 3.475 3.389 3.490 193,406 3.4484 -1.78%
2012-06-27 0 4.490 4.400 4.490 4.440 4.500 222,000 998,170 4.4963 3.482 3.413 3.482 3.444 3.490 286,241 3.4872 2.75%
2012-06-26 0 4.370 4.360 4.420 4.350 4.430 69,500 305,230 4.3918 3.389 3.381 3.428 3.374 3.436 89,612 3.4061 -1.80%
2012-06-25 0 4.450 4.400 4.470 4.450 4.490 18,000 80,560 4.4756 3.451 3.413 3.467 3.451 3.482 23,209 3.4711 0.68%
2012-06-22 0 4.420 4.370 4.500 4.370 4.500 32,000 141,780 4.4306 3.428 3.389 3.490 3.389 3.490 41,260 3.4363 0.00%
2012-06-21 0 4.420 4.410 4.540 4.420 4.560 79,000 357,560 4.5261 3.428 3.420 3.521 3.428 3.537 101,861 3.5103 -1.78%
2012-06-20 0 4.500 4.420 4.510 4.410 4.500 65,000 288,450 4.4377 3.490 3.428 3.498 3.420 3.490 83,809 3.4417 1.81%
2012-06-19 0 4.420 4.420 4.530 4.360 4.420 35,000 154,150 4.4043 3.428 3.428 3.513 3.381 3.428 45,128 3.4158 0.68%
2012-06-18 0 4.390 4.390 4.450 4.350 4.450 81,500 358,640 4.4005 3.405 3.405 3.451 3.374 3.451 105,084 3.4129 0.46%
2012-06-15 0 4.370 4.340 4.470 4.340 4.420 160,000 700,850 4.3803 3.389 3.366 3.467 3.366 3.428 206,300 3.3972 -0.23%
2012-06-14 0 4.380 4.370 4.400 4.300 4.420 102,000 446,610 4.3785 3.397 3.389 3.413 3.335 3.428 131,516 3.3959 -1.13%
2012-06-13 0 4.430 4.380 4.440 4.300 4.430 59,000 257,880 4.3708 3.436 3.397 3.444 3.335 3.436 76,073 3.3899 1.37%
2012-06-12 0 4.370 4.290 4.380 4.260 4.370 101,000 435,850 4.3153 3.389 3.327 3.397 3.304 3.389 130,227 3.3469 0.69%
2012-06-11 0 4.340 4.340 4.400 4.330 4.410 117,000 511,410 4.3710 3.366 3.366 3.413 3.358 3.420 150,857 3.3900 -0.23%
2012-06-08 0 4.350 4.310 4.350 4.320 4.350 82,000 355,860 4.3398 3.374 3.343 3.374 3.350 3.374 105,729 3.3658 0.69%
2012-06-07 0 4.320 4.300 4.390 4.320 4.330 17,000 73,470 4.3218 3.350 3.335 3.405 3.350 3.358 21,919 3.3518 -1.82%
2012-06-06 0 4.400 4.400 4.440 4.350 4.360 20,000 87,150 4.3575 3.413 3.413 3.444 3.374 3.381 25,787 3.3795 2.09%
2012-06-05 0 4.310 4.310 4.420 4.300 4.420 60,622 262,963 4.3377 3.343 3.343 3.428 3.335 3.428 78,164 3.3642 -0.69%
2012-06-04 0 4.340 4.340 4.440 4.300 4.460 37,000 161,500 4.3649 3.366 3.366 3.444 3.335 3.459 47,707 3.3853 -3.56%
2012-06-01 0 4.500 4.490 4.550 4.480 4.520 75,910 343,113 4.5200 3.490 3.482 3.529 3.475 3.506 97,876 3.5056 0.00%
2012-05-31 0 4.500 4.440 4.560 4.440 4.560 157,000 702,920 4.4772 3.490 3.444 3.537 3.444 3.537 202,432 3.4724 0.00%
2012-05-30 0 4.500 4.480 4.520 4.480 4.500 12,000 53,960 4.4967 3.490 3.475 3.506 3.475 3.490 15,472 3.4875 -1.10%
2012-05-29 0 4.550 4.510 4.560 4.420 4.550 69,000 310,410 4.4987 3.529 3.498 3.537 3.428 3.529 88,967 3.4891 0.89%
2012-05-28 0 4.510 4.450 4.520 4.490 4.520 10,000 45,050 4.5050 3.498 3.451 3.506 3.482 3.506 12,894 3.4939 -0.22%
2012-05-25 0 4.520 4.440 4.540 4.380 4.540 27,000 120,800 4.4741 3.506 3.444 3.521 3.397 3.521 34,813 3.4700 0.89%
2012-05-24 0 4.480 4.480 4.560 4.350 4.560 78,000 347,230 4.4517 3.475 3.475 3.537 3.374 3.537 100,571 3.4526 1.36%
2012-05-23 0 4.420 4.420 4.560 4.400 4.520 46,000 203,000 4.4130 3.428 3.428 3.537 3.413 3.506 59,311 3.4226 -2.21%
2012-05-22 0 4.520 4.520 4.560 4.450 4.600 641,000 2,879,460 4.4921 3.506 3.506 3.537 3.451 3.568 826,489 3.4840 2.03%
2012-05-21 0 4.430 4.380 4.550 4.430 4.620 70,000 314,650 4.4950 3.436 3.397 3.529 3.436 3.583 90,256 3.4862 -0.89%
2012-05-18 0 4.470 4.470 4.580 4.400 4.520 155,000 694,020 4.4775 3.467 3.467 3.552 3.413 3.506 199,853 3.4727 -1.11%
2012-05-17 0 4.520 4.520 4.570 4.340 4.570 226,000 1,010,290 4.4703 3.506 3.506 3.544 3.366 3.544 291,399 3.4670 4.15%
2012-05-16 0 4.340 4.340 4.400 4.340 4.500 271,000 1,200,730 4.4307 3.366 3.366 3.413 3.366 3.490 349,421 3.4363 -5.24%
2012-05-15 0 4.580 4.560 4.620 4.500 4.640 148,000 675,160 4.5619 3.552 3.537 3.583 3.490 3.599 190,827 3.5381 -1.08%
2012-05-14 0 4.630 4.630 4.690 4.630 4.710 50,000 233,770 4.6754 3.591 3.591 3.637 3.591 3.653 64,469 3.6261 -1.70%
2012-05-11 0 4.710 4.690 4.710 4.700 4.800 49,000 231,830 4.7312 3.653 3.637 3.653 3.645 3.723 63,179 3.6694 -2.08%
2012-05-10 0 4.810 4.810 4.880 4.770 4.880 97,000 465,390 4.7978 3.730 3.730 3.785 3.699 3.785 125,069 3.7211 0.00%
2012-05-09 0 4.810 4.800 4.810 4.800 4.930 115,000 555,030 4.8263 3.730 3.723 3.730 3.723 3.824 148,278 3.7432 -2.43%
2012-05-08 0 4.930 4.900 4.930 4.880 4.950 102,000 502,060 4.9222 3.824 3.800 3.824 3.785 3.839 131,516 3.8175 0.41%
2012-05-07 0 4.910 4.910 4.990 4.910 5.020 162,000 806,870 4.9807 3.808 3.808 3.870 3.808 3.893 208,879 3.8629 -2.19%
2012-05-04 0 5.020 5.020 5.090 5.010 5.040 74,192 372,837 5.0253 3.893 3.893 3.948 3.886 3.909 95,661 3.8975 0.40%
2012-05-03 0 5.000 5.000 5.040 4.990 5.060 37,000 186,550 5.0419 3.878 3.878 3.909 3.870 3.924 47,707 3.9103 0.00%
2012-05-02 0 5.000 5.000 5.090 4.950 5.150 106,000 531,600 5.0151 3.878 3.878 3.948 3.839 3.994 136,674 3.8896 0.81%
2012-04-30 0 4.960 4.950 5.000 4.960 5.080 25,000 125,150 5.0060 3.847 3.839 3.878 3.847 3.940 32,234 3.8825 -0.80%
2012-04-27 0 5.000 4.940 5.010 4.890 5.100 921,000 4,595,640 4.9898 3.878 3.831 3.886 3.793 3.955 1,187,514 3.8700 -1.38%
2012-04-26 0 5.070 5.000 5.070 5.000 5.070 47,000 236,240 5.0264 3.932 3.878 3.932 3.878 3.932 60,601 3.8983 2.63%
2012-04-25 0 4.940 4.940 5.040 4.850 5.030 394,000 1,934,520 4.9099 3.831 3.831 3.909 3.762 3.901 508,014 3.8080 1.65%
2012-04-24 0 4.860 4.850 4.900 4.850 5.010 935,000 4,579,340 4.8977 3.769 3.762 3.800 3.762 3.886 1,205,565 3.7985 -2.41%
2012-04-23 0 4.980 4.950 5.000 4.950 5.100 236,000 1,188,390 5.0356 3.862 3.839 3.878 3.839 3.955 304,292 3.9054 -2.35%
2012-04-20 0 5.100 5.080 5.130 5.000 5.100 337,000 1,714,510 5.0876 3.955 3.940 3.979 3.878 3.955 434,519 3.9458 0.39%
2012-04-19 0 5.080 5.080 5.100 5.050 5.160 281,000 1,431,300 5.0936 3.940 3.940 3.955 3.917 4.002 362,314 3.9504 -1.55%
2012-04-18 0 5.160 5.160 5.180 5.160 5.200 32,000 165,850 5.1828 4.002 4.002 4.017 4.002 4.033 41,260 4.0196 0.39%
2012-04-17 0 5.140 5.090 5.140 5.090 5.200 171,000 878,880 5.1396 3.986 3.948 3.986 3.948 4.033 220,483 3.9862 -0.96%
2012-04-16 0 5.190 5.190 5.230 5.180 5.250 92,000 479,430 5.2112 4.025 4.025 4.056 4.017 4.072 118,622 4.0416 -1.14%
2012-04-13 0 5.250 5.250 5.310 5.210 5.500 219,000 1,160,370 5.2985 4.072 4.072 4.118 4.041 4.266 282,373 4.1094 1.16%
2012-04-12 0 5.190 5.190 5.230 5.120 5.220 129,000 668,730 5.1840 4.025 4.025 4.056 3.971 4.048 166,329 4.0205 1.96%
2012-04-11 0 5.090 5.090 5.230 5.080 5.250 45,000 232,280 5.1618 3.948 3.948 4.056 3.940 4.072 58,022 4.0033 -2.86%
2012-04-10 0 5.240 5.240 5.280 5.190 5.250 111,000 579,440 5.2202 4.064 4.064 4.095 4.025 4.072 143,121 4.0486 -2.06%
2012-04-05 0 5.350 5.350 5.390 5.340 5.400 24,000 128,680 5.3617 4.149 4.149 4.180 4.142 4.188 30,945 4.1583 -0.93%
2012-04-03 0 5.400 5.400 5.430 5.250 5.490 188,000 1,007,190 5.3574 4.188 4.188 4.211 4.072 4.258 242,402 4.1550 2.86%
2012-04-02 0 5.250 5.250 5.370 5.250 5.350 84,000 444,540 5.2921 4.072 4.072 4.165 4.072 4.149 108,307 4.1044 -0.57%
2012-03-30 0 5.280 5.280 5.380 5.250 5.400 153,000 810,000 5.2941 4.095 4.095 4.173 4.072 4.188 197,274 4.1060 -1.12%
2012-03-29 0 5.340 5.310 5.350 5.100 5.500 224,000 1,185,000 5.2902 4.142 4.118 4.149 3.955 4.266 288,820 4.1029 -2.91%
2012-03-28 0 5.500 5.430 5.500 5.430 5.780 886,000 4,923,860 5.5574 4.266 4.211 4.266 4.211 4.483 1,142,386 4.3102 -6.94%
2012-03-27 0 5.910 5.910 5.940 5.810 5.990 123,000 726,430 5.9059 4.584 4.584 4.607 4.506 4.646 158,593 4.5805 2.25%
2012-03-26 0 5.780 5.780 5.820 5.710 5.800 114,000 658,270 5.7743 4.483 4.483 4.514 4.429 4.498 146,989 4.4784 0.17%
2012-03-23 0 5.770 5.770 5.810 5.580 5.810 239,000 1,364,130 5.7077 4.475 4.475 4.506 4.328 4.506 308,161 4.4267 1.23%
2012-03-22 0 5.700 5.700 5.740 5.490 5.740 231,400 1,312,058 5.6701 4.421 4.421 4.452 4.258 4.452 298,361 4.3975 0.71%
2012-03-21 0 5.660 5.660 5.700 5.550 5.820 632,000 3,566,060 5.6425 4.390 4.390 4.421 4.304 4.514 814,885 4.3762 -3.74%
2012-03-20 0 5.880 5.820 5.880 5.770 6.060 395,000 2,333,650 5.9080 4.560 4.514 4.560 4.475 4.700 509,303 4.5820 -2.81%
2012-03-19 0 6.050 6.020 6.050 6.010 6.400 363,000 2,229,240 6.1412 4.692 4.669 4.692 4.661 4.964 468,043 4.7629 -2.42%
2012-03-16 0 6.200 6.190 6.210 6.100 6.280 561,000 3,475,590 6.1953 4.809 4.801 4.816 4.731 4.871 723,339 4.8049 2.14%
2012-03-15 0 6.070 6.040 6.080 5.910 6.070 626,000 3,736,746 5.9692 4.708 4.684 4.715 4.584 4.708 807,149 4.6296 2.71%
2012-03-14 0 5.910 5.910 5.950 5.910 6.000 207,000 1,234,830 5.9654 4.584 4.584 4.615 4.584 4.653 266,901 4.6266 -0.51%
2012-03-13 0 5.940 5.920 5.940 5.910 5.980 199,000 1,183,170 5.9456 4.607 4.591 4.607 4.584 4.638 256,586 4.6112 0.68%
2012-03-12 0 5.900 5.900 5.950 5.880 5.960 258,700 1,531,110 5.9185 4.576 4.576 4.615 4.560 4.622 333,561 4.5902 -1.01%
2012-03-09 0 5.960 5.960 5.990 5.900 5.990 409,000 2,433,310 5.9494 4.622 4.622 4.646 4.576 4.646 527,354 4.6142 1.02%
2012-03-08 0 5.900 5.870 5.940 5.900 5.970 109,000 645,710 5.9239 4.576 4.553 4.607 4.576 4.630 140,542 4.5944 -0.51%
2012-03-07 0 5.930 5.880 5.940 5.870 5.940 416,000 2,454,420 5.9000 4.599 4.560 4.607 4.553 4.607 536,380 4.5759 -1.00%
2012-03-06 0 5.990 5.980 6.000 5.960 6.190 279,000 1,681,160 6.0257 4.646 4.638 4.653 4.622 4.801 359,736 4.6733 -2.60%
2012-03-05 0 6.150 6.080 6.160 5.950 6.200 241,000 1,480,790 6.1444 4.770 4.715 4.778 4.615 4.809 310,739 4.7654 1.15%
2012-03-02 0 6.080 6.080 6.110 6.030 6.180 175,000 1,063,030 6.0745 4.715 4.715 4.739 4.677 4.793 225,641 4.7112 1.33%
2012-03-01 0 6.000 5.990 6.060 5.910 6.050 473,000 2,838,910 6.0019 4.653 4.646 4.700 4.584 4.692 609,874 4.6549 0.17%
2012-02-29 0 5.990 5.940 5.990 5.910 6.020 353,000 2,106,840 5.9684 4.646 4.607 4.646 4.584 4.669 455,149 4.6289 0.17%
2012-02-28 0 5.980 5.980 6.010 5.960 6.030 169,900 1,018,628 5.9955 4.638 4.638 4.661 4.622 4.677 219,065 4.6499 -0.99%
2012-02-27 0 6.040 5.960 6.060 5.900 6.090 440,000 2,656,830 6.0383 4.684 4.622 4.700 4.576 4.723 567,325 4.6831 0.83%
2012-02-24 0 5.990 5.980 6.000 5.910 6.030 192,000 1,148,580 5.9822 4.646 4.638 4.653 4.584 4.677 247,560 4.6396 0.17%
2012-02-23 0 5.980 5.970 6.000 5.950 6.020 129,000 773,530 5.9964 4.638 4.630 4.653 4.615 4.669 166,329 4.6506 -0.99%
2012-02-22 0 6.040 5.970 6.040 5.830 6.050 280,000 1,673,760 5.9777 4.684 4.630 4.684 4.522 4.692 361,025 4.6361 1.34%
2012-02-21 0 5.960 5.930 5.960 5.900 5.990 194,000 1,152,370 5.9401 4.622 4.599 4.622 4.576 4.646 250,139 4.6069 0.00%
2012-02-20 0 5.960 5.950 5.980 5.940 6.140 283,000 1,711,470 6.0476 4.622 4.615 4.638 4.607 4.762 364,893 4.6903 -1.49%
2012-02-17 0 6.050 6.000 6.050 5.960 6.050 362,000 2,179,380 6.0204 4.692 4.653 4.692 4.622 4.692 466,754 4.6692 0.83%
2012-02-16 0 6.000 6.000 6.010 5.950 6.050 215,000 1,289,500 5.9977 4.653 4.653 4.661 4.615 4.692 277,216 4.6516 0.17%
2012-02-15 0 5.990 5.950 6.000 5.890 6.000 607,800 3,612,912 5.9442 4.646 4.615 4.653 4.568 4.653 783,682 4.6102 1.87%
2012-02-14 0 5.880 5.880 5.930 5.880 5.980 208,000 1,228,050 5.9041 4.560 4.560 4.599 4.560 4.638 268,190 4.5790 -1.01%
2012-02-13 0 5.940 5.920 5.970 5.910 6.000 279,000 1,663,540 5.9625 4.607 4.591 4.630 4.584 4.653 359,736 4.6243 -1.00%
2012-02-10 0 6.000 5.980 6.000 5.980 6.260 491,000 2,975,120 6.0593 4.653 4.638 4.653 4.638 4.855 633,083 4.6994 -3.23%
2012-02-09 0 6.200 6.150 6.200 5.790 6.200 1,049,000 6,351,750 6.0551 4.809 4.770 4.809 4.491 4.809 1,352,554 4.6961 7.27%
2012-02-08 0 5.780 5.770 5.850 5.650 5.850 556,000 3,198,290 5.7523 4.483 4.475 4.537 4.382 4.537 716,892 4.4613 1.40%
2012-02-07 0 5.700 5.670 5.710 5.570 5.730 527,000 3,009,320 5.7103 4.421 4.397 4.429 4.320 4.444 679,501 4.4287 -0.52%
2012-02-06 0 5.730 5.730 5.800 5.710 5.840 1,109,000 6,423,490 5.7921 4.444 4.444 4.498 4.429 4.529 1,429,917 4.4922 -1.55%
2012-02-03 0 5.820 5.790 5.830 5.720 5.900 310,000 1,805,770 5.8251 4.514 4.491 4.522 4.436 4.576 399,706 4.5177 -0.34%
2012-02-02 0 5.840 5.840 5.850 5.700 5.850 346,000 2,012,810 5.8174 4.529 4.529 4.537 4.421 4.537 446,124 4.5118 0.52%
2012-02-01 0 5.810 5.780 5.810 5.770 5.820 264,000 1,531,090 5.7996 4.506 4.483 4.506 4.475 4.514 340,395 4.4980 0.35%
2012-01-31 0 5.790 5.790 5.810 5.720 5.850 261,000 1,514,875 5.8041 4.491 4.491 4.506 4.436 4.537 336,527 4.5015 1.22%
2012-01-30 0 5.720 5.720 5.780 5.710 5.860 112,000 650,720 5.8100 4.436 4.436 4.483 4.429 4.545 144,410 4.5061 -1.38%
2012-01-27 0 5.800 5.800 5.810 5.700 5.850 485,000 2,807,510 5.7887 4.498 4.498 4.506 4.421 4.537 625,347 4.4895 0.00%
2012-01-26 0 5.800 5.800 5.820 5.780 5.830 461,000 2,674,150 5.8008 4.498 4.498 4.514 4.483 4.522 594,402 4.4989 0.17%
2012-01-20 0 5.790 5.780 5.790 5.750 5.810 722,000 4,187,150 5.7994 4.491 4.483 4.491 4.460 4.506 930,929 4.4978 -0.17%
2012-01-19 0 5.800 5.800 5.820 5.750 5.820 1,150,000 6,654,560 5.7866 4.498 4.498 4.514 4.460 4.514 1,482,781 4.4879 0.35%
2012-01-18 0 5.780 5.800 5.820 5.710 5.820 178,500 1,031,595 5.7792 4.483 4.498 4.514 4.429 4.514 230,153 4.4822 0.52%
2012-01-17 0 5.750 5.750 5.780 5.630 5.790 588,000 3,369,040 5.7297 4.460 4.460 4.483 4.366 4.491 758,152 4.4438 2.68%
2012-01-16 0 5.600 5.600 5.610 5.550 5.750 252,000 1,419,870 5.6344 4.343 4.343 4.351 4.304 4.460 324,922 4.3699 -1.75%
2012-01-13 0 5.700 5.660 5.720 5.610 5.860 294,000 1,675,670 5.6996 4.421 4.390 4.436 4.351 4.545 379,076 4.4204 2.33%
2012-01-12 0 5.570 5.560 5.600 5.490 5.600 163,000 907,130 5.5652 4.320 4.312 4.343 4.258 4.343 210,168 4.3162 1.64%
2012-01-11 0 5.480 5.410 5.550 5.480 5.580 26,000 143,730 5.5281 4.250 4.196 4.304 4.250 4.328 33,524 4.2874 0.00%
2012-01-10 0 5.480 5.500 5.510 5.370 5.500 94,000 511,660 5.4432 4.250 4.266 4.273 4.165 4.266 121,201 4.2216 1.29%
2012-01-09 0 5.410 5.410 5.480 5.350 5.480 31,000 168,210 5.4261 4.196 4.196 4.250 4.149 4.250 39,971 4.2083 1.12%
2012-01-06 0 5.350 5.350 5.410 5.350 5.380 58,000 311,120 5.3641 4.149 4.149 4.196 4.149 4.173 74,784 4.1603 -0.19%
2012-01-05 0 5.360 5.360 5.400 5.310 5.540 106,000 577,910 5.4520 4.157 4.157 4.188 4.118 4.297 136,674 4.2284 -1.29%
2012-01-04 0 5.430 5.390 5.440 5.250 5.600 257,000 1,380,610 5.3720 4.211 4.180 4.219 4.072 4.343 331,369 4.1664 -0.91%
2012-01-03 0 5.480 5.450 5.480 5.200 5.500 446,000 2,402,560 5.3869 4.250 4.227 4.250 4.033 4.266 575,061 4.1779 3.40%
2011-12-30 0 5.300 5.190 5.300 5.190 5.300 41,000 214,500 5.2317 4.111 4.025 4.111 4.025 4.111 52,864 4.0576 1.92%
2011-12-29 0 5.200 5.170 5.270 5.120 5.280 81,500 423,535 5.1967 4.033 4.010 4.087 3.971 4.095 105,084 4.0304 0.00%
2011-12-28 0 5.200 5.200 5.280 5.000 5.300 208,000 1,080,100 5.1928 4.033 4.033 4.095 3.878 4.111 268,190 4.0274 0.00%
2011-12-23 0 5.200 5.200 5.270 5.130 5.260 317,000 1,638,525 5.1688 4.033 4.033 4.087 3.979 4.079 408,732 4.0088 1.56%
2011-12-22 0 5.120 5.100 5.170 5.000 5.200 399,000 2,040,375 5.1137 3.971 3.955 4.010 3.878 4.033 514,461 3.9660 0.39%
2011-12-21 0 5.100 5.100 5.110 5.020 5.100 332,000 1,687,440 5.0827 3.955 3.955 3.963 3.893 3.955 428,072 3.9419 1.59%
2011-12-20 0 5.020 5.020 5.150 5.000 5.050 314,000 1,576,220 5.0198 3.893 3.893 3.994 3.878 3.917 404,864 3.8932 0.00%
2011-12-19 0 5.020 5.020 5.030 4.960 5.060 419,000 2,098,910 5.0093 3.893 3.893 3.901 3.847 3.924 540,248 3.8851 -0.59%
2011-12-16 0 5.050 5.010 5.050 5.000 5.150 1,208,000 6,142,240 5.0846 3.917 3.886 3.917 3.878 3.994 1,557,565 3.9435 -0.79%
2011-12-15 0 5.090 5.090 5.130 5.080 5.220 907,000 4,626,510 5.1009 3.948 3.948 3.979 3.940 4.048 1,169,463 3.9561 -2.30%
2011-12-14 0 5.210 5.210 5.420 5.190 5.250 47,000 245,550 5.2245 4.041 4.041 4.204 4.025 4.072 60,601 4.0519 -0.95%
2011-12-13 0 5.260 5.260 5.570 5.200 5.300 192,700 1,010,318 5.2430 4.079 4.079 4.320 4.033 4.111 248,463 4.0663 -2.41%
2011-12-12 0 5.390 5.380 5.510 5.200 5.500 185,000 1,011,090 5.4654 4.180 4.173 4.273 4.033 4.266 238,534 4.2388 0.00%
2011-12-09 0 5.390 5.390 5.440 5.330 5.460 159,000 862,210 5.4227 4.180 4.180 4.219 4.134 4.235 205,011 4.2057 -1.10%
2011-12-08 0 5.450 5.370 5.450 5.340 5.450 59,000 318,440 5.3973 4.227 4.165 4.227 4.142 4.227 76,073 4.1860 0.37%
2011-12-07 0 5.430 5.430 5.460 5.290 5.470 162,900 878,344 5.3919 4.211 4.211 4.235 4.103 4.242 210,039 4.1818 2.84%
2011-12-06 0 5.280 5.280 5.340 5.210 5.400 97,000 513,940 5.2984 4.095 4.095 4.142 4.041 4.188 125,069 4.1092 -1.31%
2011-12-05 0 5.350 5.350 5.400 5.330 5.350 33,000 176,250 5.3409 4.149 4.149 4.188 4.134 4.149 42,549 4.1422 0.94%
2011-12-02 0 5.300 5.330 5.370 5.290 5.420 177,000 942,480 5.3247 4.111 4.134 4.165 4.103 4.204 228,219 4.1297 0.57%
2011-12-01 0 5.270 5.270 5.320 5.130 5.340 229,200 1,196,140 5.2188 4.087 4.087 4.126 3.979 4.142 295,525 4.0475 2.93%
2011-11-30 0 5.120 5.110 5.190 5.090 5.300 68,000 351,350 5.1669 3.971 3.963 4.025 3.948 4.111 87,677 4.0073 -1.16%
2011-11-29 0 5.180 5.180 5.250 5.020 5.250 113,000 583,810 5.1665 4.017 4.017 4.072 3.893 4.072 145,699 4.0069 3.39%
2011-11-28 0 5.010 5.010 5.100 4.950 5.150 54,000 271,590 5.0294 3.886 3.886 3.955 3.839 3.994 69,626 3.9007 0.60%
2011-11-25 0 4.980 5.000 5.020 4.900 5.050 170,100 850,283 4.9987 3.862 3.878 3.893 3.800 3.917 219,323 3.8769 -2.73%
2011-11-24 0 5.120 5.120 5.150 4.980 5.150 113,800 579,480 5.0921 3.971 3.971 3.994 3.862 3.994 146,731 3.9493 0.99%
2011-11-23 0 5.070 5.070 5.100 4.990 5.250 182,000 925,920 5.0875 3.932 3.932 3.955 3.870 4.072 234,666 3.9457 0.60%
2011-11-22 0 5.040 5.040 5.070 4.950 5.090 164,000 822,390 5.0146 3.909 3.909 3.932 3.839 3.948 211,457 3.8892 -0.98%
2011-11-21 0 5.090 5.080 5.170 5.050 5.320 118,000 605,860 5.1344 3.948 3.940 4.010 3.917 4.126 152,146 3.9821 -1.74%
2011-11-18 0 5.180 5.180 5.270 5.100 5.330 92,000 478,530 5.2014 4.017 4.017 4.087 3.955 4.134 118,622 4.0341 -1.89%
2011-11-17 0 5.280 5.280 5.300 5.180 5.300 222,067 1,167,612 5.2579 4.095 4.095 4.111 4.017 4.111 286,328 4.0779 0.38%
2011-11-16 0 5.260 5.260 5.330 5.200 5.370 270,800 1,431,670 5.2868 4.079 4.079 4.134 4.033 4.165 349,163 4.1003 -2.05%
2011-11-15 0 5.370 5.370 5.420 5.320 5.470 69,000 371,050 5.3775 4.165 4.165 4.204 4.126 4.242 88,967 4.1707 -2.54%
2011-11-14 0 5.510 5.510 5.530 5.000 5.550 418,000 2,297,970 5.4975 4.273 4.273 4.289 3.878 4.304 538,959 4.2637 1.10%
2011-11-11 0 5.450 5.430 5.550 5.250 5.500 126,000 683,590 5.4253 4.227 4.211 4.304 4.072 4.266 162,461 4.2077 0.18%
2011-11-10 0 5.440 5.440 5.500 5.350 5.600 254,000 1,394,670 5.4908 4.219 4.219 4.266 4.149 4.343 327,501 4.2585 -5.23%
2011-11-09 0 5.740 5.700 5.740 5.550 5.740 186,000 1,056,180 5.6784 4.452 4.421 4.452 4.304 4.452 239,824 4.4040 0.88%
2011-11-08 0 5.690 5.690 5.710 5.620 5.890 250,000 1,430,310 5.7212 4.413 4.413 4.429 4.359 4.568 322,344 4.4372 1.43%
2011-11-07 0 5.610 5.610 5.630 5.430 5.710 246,900 1,386,864 5.6171 4.351 4.351 4.366 4.211 4.429 318,347 4.3565 -0.71%
2011-11-04 0 5.650 5.610 5.650 5.470 5.700 728,000 4,072,320 5.5938 4.382 4.351 4.382 4.242 4.421 938,665 4.3384 5.02%
2011-11-03 0 5.380 5.380 5.430 5.350 5.540 167,000 907,580 5.4346 4.173 4.173 4.211 4.149 4.297 215,326 4.2149 -1.10%
2011-11-02 0 5.440 5.380 5.440 5.180 5.440 184,000 980,210 5.3272 4.219 4.173 4.219 4.017 4.219 237,245 4.1316 -1.09%
2011-11-01 0 5.500 5.400 5.500 5.320 5.560 372,000 2,046,220 5.5006 4.266 4.188 4.266 4.126 4.312 479,647 4.2661 -0.18%
2011-10-31 0 5.510 5.510 5.530 5.410 5.530 320,000 1,744,800 5.4525 4.273 4.273 4.289 4.196 4.289 412,600 4.2288 1.10%
2011-10-28 0 5.450 5.460 5.500 5.330 5.580 734,000 4,017,760 5.4738 4.227 4.235 4.266 4.134 4.328 946,401 4.2453 2.64%
2011-10-27 0 5.310 5.310 5.390 5.100 5.310 530,000 2,769,240 5.2250 4.118 4.118 4.180 3.955 4.118 683,369 4.0523 4.53%
2011-10-26 0 5.080 5.050 5.080 4.950 5.150 381,000 1,932,350 5.0718 3.940 3.917 3.940 3.839 3.994 491,252 3.9335 1.66%
2011-10-25 0 5.180 5.180 5.190 5.080 5.200 230,000 1,188,010 5.1653 3.876 3.876 3.883 3.801 3.891 307,412 3.8646 1.57%
2011-10-24 0 5.100 5.100 5.120 4.900 5.110 441,000 2,232,090 5.0614 3.816 3.816 3.831 3.666 3.823 589,429 3.7869 5.37%
2011-10-21 0 4.840 4.830 4.840 4.650 4.850 307,000 1,467,460 4.7800 3.621 3.614 3.621 3.479 3.629 410,328 3.5763 0.62%
2011-10-20 0 4.810 4.800 4.810 4.810 4.950 410,000 1,986,970 4.8463 3.599 3.591 3.599 3.599 3.703 547,995 3.6259 -4.56%
2011-10-19 0 5.040 4.990 5.040 4.980 5.040 79,000 395,320 5.0041 3.771 3.733 3.771 3.726 3.771 105,589 3.7439 1.82%
2011-10-18 0 4.950 4.930 5.020 4.950 5.150 121,000 608,450 5.0285 3.703 3.689 3.756 3.703 3.853 161,725 3.7622 -5.53%
2011-10-17 0 5.240 5.230 5.250 5.190 5.300 190,000 994,030 5.2317 3.920 3.913 3.928 3.883 3.965 253,949 3.9143 2.34%
2011-10-14 0 5.120 5.090 5.130 5.080 5.200 134,000 688,260 5.1363 3.831 3.808 3.838 3.801 3.891 179,101 3.8429 -1.16%
2011-10-13 0 5.180 5.140 5.180 4.990 5.180 435,000 2,228,000 5.1218 3.876 3.846 3.876 3.733 3.876 581,410 3.8321 5.28%
2011-10-12 0 4.920 4.870 4.920 4.800 4.930 300,000 1,461,610 4.8720 3.681 3.644 3.681 3.591 3.689 400,972 3.6452 0.41%
2011-10-11 0 4.900 4.900 4.920 4.850 5.000 215,000 1,056,960 4.9161 3.666 3.666 3.681 3.629 3.741 287,363 3.6781 4.26%
2011-10-10 0 4.700 4.650 4.730 4.650 4.720 115,001 539,874 4.6945 3.516 3.479 3.539 3.479 3.531 153,707 3.5123 0.64%
2011-10-07 0 4.670 4.650 4.800 4.500 4.850 490,000 2,293,860 4.6813 3.494 3.479 3.591 3.367 3.629 654,921 3.5025 4.71%
2011-10-06 0 4.460 4.400 4.480 4.370 4.540 495,826 2,223,620 4.4847 3.337 3.292 3.352 3.270 3.397 662,708 3.3554 0.22%
2011-10-04 0 4.450 4.450 4.500 4.400 4.530 9,000 40,280 4.4756 3.329 3.329 3.367 3.292 3.389 12,029 3.3485 -1.77%
2011-10-03 0 4.530 4.530 4.600 4.500 4.700 183,000 832,480 4.5491 3.389 3.389 3.442 3.367 3.516 244,593 3.4035 -3.62%
2011-09-30 0 4.700 4.660 4.700 4.700 5.000 1,125,000 5,370,290 4.7736 3.516 3.487 3.516 3.516 3.741 1,503,646 3.5715 -2.08%
2011-09-28 0 4.800 4.730 4.800 4.700 4.950 98,000 467,680 4.7722 3.591 3.539 3.591 3.516 3.703 130,984 3.5705 0.21%
2011-09-27 0 4.790 4.790 5.000 4.610 4.800 1,698,000 8,058,210 4.7457 3.584 3.584 3.741 3.449 3.591 2,269,503 3.5506 1.91%
2011-09-26 0 4.700 4.700 4.760 4.610 4.820 135,000 640,900 4.7474 3.516 3.516 3.561 3.449 3.606 180,438 3.5519 -4.86%
2011-09-23 0 4.940 4.900 4.940 4.850 4.950 76,000 371,310 4.8857 3.696 3.666 3.696 3.629 3.703 101,580 3.6554 -0.60%
2011-09-22 0 4.970 4.970 5.010 4.970 5.150 112,000 560,420 5.0038 3.718 3.718 3.748 3.718 3.853 149,696 3.7437 -4.79%
2011-09-21 0 5.220 5.150 5.220 5.160 5.310 235,000 1,235,740 5.2585 3.906 3.853 3.906 3.861 3.973 314,095 3.9343 -1.14%
2011-09-20 0 5.280 5.280 5.300 5.210 5.400 192,000 1,020,660 5.3159 3.950 3.950 3.965 3.898 4.040 256,622 3.9773 -2.04%
2011-09-19 0 5.390 5.390 5.410 5.390 5.500 107,000 581,310 5.4328 4.033 4.033 4.048 4.033 4.115 143,013 4.0647 -3.75%
2011-09-16 0 5.600 5.560 5.630 5.560 5.700 295,000 1,659,680 5.6260 4.190 4.160 4.212 4.160 4.265 394,289 4.2093 0.00%
2011-09-15 0 5.600 5.600 5.670 5.600 5.700 107,000 605,590 5.6597 4.190 4.190 4.242 4.190 4.265 143,013 4.2345 -1.58%
2011-09-14 0 5.690 5.680 5.710 5.560 5.840 97,000 553,920 5.7105 4.257 4.250 4.272 4.160 4.369 129,648 4.2725 -2.57%
2011-09-12 0 5.840 5.840 5.850 5.840 5.880 102,000 597,960 5.8624 4.369 4.369 4.377 4.369 4.399 136,331 4.3861 -2.01%
2011-09-09 0 5.960 5.940 5.960 5.830 5.960 100,000 590,570 5.9057 4.459 4.444 4.459 4.362 4.459 133,657 4.4185 0.51%
2011-09-08 0 5.930 5.930 5.980 5.930 5.990 38,000 226,810 5.9687 4.437 4.437 4.474 4.437 4.482 50,790 4.4657 0.00%
2011-09-07 0 5.930 5.910 5.980 5.850 5.980 75,000 442,400 5.8987 4.437 4.422 4.474 4.377 4.474 100,243 4.4133 1.37%
2011-09-06 0 5.850 5.830 5.850 5.800 5.950 63,000 370,170 5.8757 4.377 4.362 4.377 4.339 4.452 84,204 4.3961 -2.66%
2011-09-05 0 6.010 6.000 6.050 6.000 6.040 62,000 372,920 6.0148 4.497 4.489 4.526 4.489 4.519 82,868 4.5002 -2.44%
2011-09-02 0 6.160 6.160 6.200 6.030 6.160 39,000 237,180 6.0815 4.609 4.609 4.639 4.512 4.609 52,126 4.5501 -0.65%
2011-09-01 0 6.200 6.200 6.220 6.150 6.250 62,000 383,850 6.1911 4.639 4.639 4.654 4.601 4.676 82,868 4.6321 -0.16%
2011-08-31 0 6.210 6.190 6.220 6.000 6.210 65,000 398,160 6.1255 4.646 4.631 4.654 4.489 4.646 86,877 4.5830 1.31%
2011-08-30 0 6.130 6.100 6.130 6.050 6.200 91,000 557,540 6.1268 4.586 4.564 4.586 4.526 4.639 121,628 4.5840 1.49%
2011-08-29 0 6.040 6.020 6.080 5.770 6.040 229,000 1,363,280 5.9532 4.519 4.504 4.549 4.317 4.519 306,075 4.4541 4.14%
2011-08-26 0 5.800 5.760 5.800 5.570 5.880 81,000 467,140 5.7672 4.339 4.310 4.339 4.167 4.399 108,263 4.3149 1.05%
2011-08-25 0 5.740 5.650 5.750 5.470 5.740 466,000 2,610,310 5.6015 4.295 4.227 4.302 4.093 4.295 622,844 4.1910 2.32%
2011-08-24 0 5.610 5.610 5.800 5.610 5.900 132,000 768,240 5.8200 4.197 4.197 4.339 4.197 4.414 176,428 4.3544 -4.43%
2011-08-23 0 5.870 5.870 5.980 5.800 5.960 209,000 1,223,980 5.8564 4.392 4.392 4.474 4.339 4.459 279,344 4.3816 -1.68%
2011-08-22 0 5.970 5.970 6.000 5.960 6.150 189,000 1,140,170 6.0326 4.467 4.467 4.489 4.459 4.601 252,613 4.5135 -4.02%
2011-08-19 0 6.220 6.220 6.350 6.210 6.340 16,000 100,400 6.2750 4.654 4.654 4.751 4.646 4.743 21,385 4.6948 -2.96%
2011-08-18 0 6.410 6.350 6.410 6.350 6.450 137,000 877,190 6.4028 4.796 4.751 4.796 4.751 4.826 183,111 4.7905 0.16%
2011-08-17 0 6.400 6.380 6.400 6.350 6.480 150,000 957,670 6.3845 4.788 4.773 4.788 4.751 4.848 200,486 4.7767 0.00%
2011-08-16 0 6.400 6.370 6.400 6.340 6.420 323,000 2,065,310 6.3941 4.788 4.766 4.788 4.743 4.803 431,713 4.7840 0.16%
2011-08-15 0 6.390 6.390 6.440 6.320 6.600 638,000 4,103,770 6.4322 4.781 4.781 4.818 4.729 4.938 852,734 4.8125 1.27%
2011-08-12 0 6.310 6.310 6.400 6.310 6.410 126,000 805,890 6.3960 4.721 4.721 4.788 4.721 4.796 168,408 4.7853 -1.41%
2011-08-11 0 6.400 6.380 6.500 6.370 6.500 347,000 2,224,900 6.4118 4.788 4.773 4.863 4.766 4.863 463,791 4.7972 -1.54%
2011-08-10 0 6.500 6.300 6.500 6.500 6.600 163,000 1,062,360 6.5175 4.863 4.714 4.863 4.863 4.938 217,862 4.8763 0.00%
2011-08-09 0 6.500 6.500 6.550 6.150 6.700 176,000 1,114,270 6.3311 4.863 4.863 4.901 4.601 5.013 235,237 4.7368 -4.27%
2011-08-08 0 6.790 6.720 6.800 6.630 6.890 84,000 570,830 6.7956 5.080 5.028 5.088 4.960 5.155 112,272 5.0843 -3.41%
2011-08-05 0 7.030 7.010 7.030 6.910 7.060 234,000 1,634,300 6.9842 5.260 5.245 5.260 5.170 5.282 312,758 5.2254 -5.64%
2011-08-04 0 7.450 7.450 7.510 7.400 7.540 53,000 394,550 7.4443 5.574 5.574 5.619 5.537 5.641 70,838 5.5697 -1.72%
2011-08-03 0 7.580 7.480 7.580 7.450 7.580 88,000 658,830 7.4867 5.671 5.596 5.671 5.574 5.671 117,619 5.6014 0.40%
2011-08-02 0 7.550 7.500 7.550 7.500 7.700 60,000 454,680 7.5780 5.649 5.611 5.649 5.611 5.761 80,194 5.6697 -1.95%
2011-08-01 0 7.700 7.700 7.800 7.650 7.750 64,000 491,250 7.6758 5.761 5.761 5.836 5.724 5.798 85,541 5.7429 0.65%
2011-07-29 0 7.650 7.540 7.650 7.600 7.700 15,000 113,900 7.5933 5.724 5.641 5.724 5.686 5.761 20,049 5.6812 -0.39%
2011-07-28 0 7.680 7.540 7.680 7.390 7.680 12,000 90,930 7.5775 5.746 5.641 5.746 5.529 5.746 16,039 5.6693 2.40%
2011-07-27 0 7.500 7.480 7.500 7.500 7.880 1,065,000 8,139,050 7.6423 5.611 5.596 5.611 5.611 5.896 1,423,452 5.7178 -4.82%
2011-07-26 0 7.880 7.730 7.900 7.880 7.980 61,000 482,500 7.9098 5.896 5.783 5.911 5.896 5.970 81,531 5.9180 0.00%
2011-07-25 0 7.880 7.750 7.880 7.600 7.890 101,000 786,760 7.7897 5.896 5.798 5.896 5.686 5.903 134,994 5.8281 1.03%
2011-07-22 0 7.800 7.800 7.990 7.700 8.160 43,000 339,630 7.8984 5.836 5.836 5.978 5.761 6.105 57,473 5.9094 2.77%
2011-07-21 0 7.590 7.560 7.850 7.590 7.590 2,000 15,180 7.5900 5.679 5.656 5.873 5.679 5.679 2,673 5.6787 -0.13%
2011-07-20 0 7.600 7.550 7.600 7.490 7.600 639,000 4,793,150 7.5010 5.686 5.649 5.686 5.604 5.686 854,071 5.6121 1.06%
2011-07-19 0 7.520 7.520 7.800 7.500 7.630 105,000 795,360 7.5749 5.626 5.626 5.836 5.611 5.709 140,340 5.6674 -1.44%
2011-07-18 0 7.630 7.630 7.700 7.620 7.650 32,000 244,440 7.6388 5.709 5.709 5.761 5.701 5.724 42,770 5.7152 -0.13%
2011-07-15 0 7.640 7.640 7.850 7.600 7.630 39,000 296,820 7.6108 5.716 5.716 5.873 5.686 5.709 52,126 5.6942 -0.39%
2011-07-14 0 7.670 7.700 7.780 7.620 7.720 60,000 461,910 7.6985 5.739 5.761 5.821 5.701 5.776 80,194 5.7599 -1.92%
2011-07-13 0 7.820 7.820 7.850 7.780 7.820 9,000 70,140 7.7933 5.851 5.851 5.873 5.821 5.851 12,029 5.8308 3.44%
2011-07-12 0 7.560 7.560 7.800 7.550 7.610 42,000 320,080 7.6210 5.656 5.656 5.836 5.649 5.694 56,136 5.7019 -3.94%
2011-07-11 0 7.870 7.870 7.980 7.850 7.980 31,000 245,590 7.9223 5.888 5.888 5.970 5.873 5.970 41,434 5.9273 -1.38%
2011-07-08 0 7.980 7.900 7.980 7.970 7.980 28,000 223,380 7.9779 5.970 5.911 5.970 5.963 5.970 37,424 5.9689 -0.25%
2011-07-07 0 8.000 7.950 8.000 7.800 8.090 63,000 501,540 7.9610 5.985 5.948 5.985 5.836 6.053 84,204 5.9562 1.39%
2011-07-06 0 7.890 7.890 8.000 7.850 7.910 48,000 378,670 7.8890 5.903 5.903 5.985 5.873 5.918 64,156 5.9024 -0.63%
2011-07-05 0 7.940 7.940 8.000 7.780 7.990 15,000 119,210 7.9473 5.941 5.941 5.985 5.821 5.978 20,049 5.9460 -0.38%
2011-07-04 0 7.970 7.950 7.980 7.750 7.990 117,000 918,240 7.8482 5.963 5.948 5.970 5.798 5.978 156,379 5.8719 1.66%
2011-06-30 0 7.840 7.840 7.950 7.650 8.000 17,000 133,000 7.8235 5.866 5.866 5.948 5.724 5.985 22,722 5.8534 0.26%
2011-06-29 0 7.820 7.820 8.150 7.800 7.820 48,000 375,020 7.8129 5.851 5.851 6.098 5.836 5.851 64,156 5.8455 0.26%
2011-06-28 0 7.800 7.800 8.100 7.800 8.000 16,000 127,600 7.9750 5.836 5.836 6.060 5.836 5.985 21,385 5.9667 -4.29%
2011-06-27 0 8.150 8.010 8.150 8.100 8.150 10,000 81,200 8.1200 6.098 5.993 6.098 6.060 6.098 13,366 6.0752 3.43%
2011-06-24 0 7.880 7.850 7.880 7.700 8.000 84,000 663,720 7.9014 5.896 5.873 5.896 5.761 5.985 112,272 5.9117 1.81%
2011-06-23 0 7.740 7.740 7.880 7.720 7.850 10,000 78,230 7.8230 5.791 5.791 5.896 5.776 5.873 13,366 5.8530 0.26%
2011-06-22 0 7.720 7.720 7.850 7.650 7.890 52,000 401,690 7.7248 5.776 5.776 5.873 5.724 5.903 69,502 5.7796 0.52%
2011-06-21 0 7.680 7.650 7.940 7.550 7.680 32,000 243,640 7.6138 5.746 5.724 5.941 5.649 5.746 42,770 5.6965 1.72%
2011-06-20 0 7.550 7.500 7.560 7.500 7.600 68,000 513,500 7.5515 5.649 5.611 5.656 5.611 5.686 90,887 5.6499 -1.31%
2011-06-17 0 7.650 7.650 7.700 7.600 7.800 91,000 698,100 7.6714 5.724 5.724 5.761 5.686 5.836 121,628 5.7396 -1.92%
2011-06-16 0 7.800 7.800 7.900 7.720 8.040 87,000 682,890 7.8493 5.836 5.836 5.911 5.776 6.015 116,282 5.8727 -3.11%
2011-06-15 0 8.050 8.050 8.200 8.020 8.250 71,000 582,970 8.2108 6.023 6.023 6.135 6.000 6.172 94,897 6.1432 -2.42%
2011-06-14 0 8.250 8.250 8.280 8.190 8.300 87,000 716,720 8.2382 6.172 6.172 6.195 6.128 6.210 116,282 6.1636 0.61%
2011-06-13 0 8.200 8.200 8.230 8.000 8.250 32,000 261,590 8.1747 6.135 6.135 6.158 5.985 6.172 42,770 6.1161 -0.97%
2011-06-10 0 8.280 8.260 8.300 8.280 8.320 125,000 1,037,440 8.2995 6.195 6.180 6.210 6.195 6.225 167,072 6.2095 -0.24%
2011-06-09 0 8.300 8.300 8.390 8.300 8.530 84,000 711,560 8.4710 6.210 6.210 6.277 6.210 6.382 112,272 6.3378 -2.92%
2011-06-08 0 8.550 8.530 8.550 8.510 8.600 27,000 230,920 8.5526 6.397 6.382 6.397 6.367 6.434 36,088 6.3989 -1.61%
2011-06-07 0 8.690 8.500 8.690 8.500 8.720 51,500 439,610 8.5361 6.502 6.360 6.502 6.360 6.524 68,834 6.3866 1.88%
2011-06-03 0 8.530 8.530 8.600 8.510 8.700 21,000 179,630 8.5538 6.382 6.382 6.434 6.367 6.509 28,068 6.3998 -0.93%
2011-06-02 0 8.610 8.600 8.690 8.560 8.610 50,000 429,070 8.5814 6.442 6.434 6.502 6.404 6.442 66,829 6.4204 -1.03%
2011-06-01 0 8.700 8.510 8.700 8.510 8.700 17,000 145,150 8.5382 6.509 6.367 6.509 6.367 6.509 22,722 6.3881 0.00%
2011-05-31 0 8.700 8.510 8.800 8.500 8.700 60,000 514,560 8.5760 6.509 6.367 6.584 6.360 6.509 80,194 6.4164 2.23%
2011-05-30 0 8.510 8.510 8.650 8.510 8.510 13,000 110,630 8.5100 6.367 6.367 6.472 6.367 6.367 17,375 6.3670 0.00%
2011-05-27 0 8.510 8.500 8.600 8.500 8.680 186,000 1,584,250 8.5175 6.367 6.360 6.434 6.360 6.494 248,603 6.3726 0.12%
2011-05-26 0 8.500 8.500 8.690 8.500 8.520 58,000 493,850 8.5147 6.360 6.360 6.502 6.360 6.375 77,521 6.3705 -0.58%
2011-05-25 0 8.550 8.550 8.590 8.500 8.590 143,000 1,222,440 8.5485 6.397 6.397 6.427 6.360 6.427 191,130 6.3959 -0.23%
2011-05-24 0 8.570 8.570 8.600 8.500 8.600 99,000 850,350 8.5894 6.412 6.412 6.434 6.360 6.434 132,321 6.4264 -0.92%
2011-05-23 0 8.650 8.620 8.700 8.600 8.650 129,000 1,111,800 8.6186 6.472 6.449 6.509 6.434 6.472 172,418 6.4483 0.12%
2011-05-20 0 8.640 8.640 8.700 8.640 8.900 95,000 823,510 8.6685 6.464 6.464 6.509 6.464 6.659 126,975 6.4856 -0.69%
2011-05-19 0 8.700 8.680 8.700 8.700 8.840 125,000 1,093,210 8.7457 6.509 6.494 6.509 6.509 6.614 167,072 6.5434 -1.58%
2011-05-18 0 8.840 8.760 8.840 8.680 8.840 61,000 535,260 8.7748 6.614 6.554 6.614 6.494 6.614 81,531 6.5651 1.84%
2011-05-17 0 8.680 8.650 8.700 8.590 8.680 102,000 880,580 8.6331 6.494 6.472 6.509 6.427 6.494 136,331 6.4592 0.00%
2011-05-16 0 8.680 8.680 8.700 8.680 8.900 131,000 1,147,310 8.7581 6.494 6.494 6.509 6.494 6.659 175,091 6.5526 -0.23%
2011-05-13 0 8.700 8.700 8.850 8.680 8.850 52,000 455,760 8.7646 6.509 6.509 6.621 6.494 6.621 69,502 6.5575 0.23%
2011-05-12 0 8.680 8.680 8.700 8.680 8.730 69,000 600,070 8.6967 6.494 6.494 6.509 6.494 6.532 92,224 6.5067 -0.57%
2011-05-11 0 8.730 8.700 8.880 8.710 8.900 21,000 184,780 8.7990 6.532 6.509 6.644 6.517 6.659 28,068 6.5833 -0.46%
2011-05-09 0 8.770 8.720 8.850 8.700 8.900 76,000 665,670 8.7588 6.562 6.524 6.621 6.509 6.659 101,580 6.5532 0.11%
2011-05-06 0 8.760 8.750 8.880 8.680 8.880 78,000 683,870 8.7676 6.554 6.547 6.644 6.494 6.644 104,253 6.5597 0.57%
2011-05-05 0 8.710 8.700 8.930 8.600 8.940 176,000 1,533,800 8.7148 6.517 6.509 6.681 6.434 6.689 235,237 6.5202 -0.57%
2011-05-04 0 8.760 8.760 8.870 8.700 9.100 137,000 1,206,040 8.8032 6.554 6.554 6.636 6.509 6.808 183,111 6.5864 -3.74%
2011-05-03 0 9.100 9.080 9.190 8.990 9.260 194,000 1,765,550 9.1008 6.808 6.793 6.876 6.726 6.928 259,295 6.8090 1.45%
2011-04-29 0 8.970 8.950 8.990 8.950 9.000 155,000 1,388,790 8.9599 6.711 6.696 6.726 6.696 6.734 207,169 6.7037 0.11%
2011-04-28 0 8.960 8.930 8.960 8.900 9.100 206,000 1,849,820 8.9797 6.704 6.681 6.704 6.659 6.808 275,334 6.7185 -1.54%
2011-04-27 0 9.100 8.880 9.100 8.820 9.200 387,600 3,482,012 8.9835 6.808 6.644 6.808 6.599 6.883 518,056 6.7213 -0.98%
2011-04-26 0 9.190 9.150 9.190 9.100 9.630 766,000 7,099,860 9.2687 6.876 6.846 6.876 6.808 7.205 1,023,816 6.9347 -2.85%
2011-04-21 0 9.460 9.460 9.550 8.900 9.500 2,728,500 25,472,230 9.3356 7.078 7.078 7.145 6.659 7.108 3,646,843 6.9847 7.50%
2011-04-20 0 8.800 8.800 8.830 8.550 8.800 225,000 1,968,290 8.7480 6.584 6.584 6.606 6.397 6.584 300,729 6.5451 2.21%
2011-04-19 0 8.610 8.560 8.610 8.520 8.610 104,497 894,654 8.5615 6.442 6.404 6.442 6.375 6.442 139,668 6.4056 -0.58%
2011-04-18 0 8.660 8.610 8.700 8.520 8.800 169,000 1,479,750 8.7559 6.479 6.442 6.509 6.375 6.584 225,881 6.5510 1.17%
2011-04-15 0 8.560 8.560 8.630 8.530 8.630 137,000 1,173,900 8.5686 6.404 6.404 6.457 6.382 6.457 183,111 6.4109 0.00%
2011-04-14 0 8.560 8.560 8.630 8.530 8.650 101,000 867,450 8.5886 6.404 6.404 6.457 6.382 6.472 134,994 6.4258 -0.42%
2011-04-13 0 8.740 8.690 8.740 8.520 8.750 207,000 1,796,260 8.6776 6.432 6.395 6.432 6.270 6.439 281,289 6.3858 2.46%
2011-04-12 0 8.530 8.520 8.560 8.500 8.650 178,000 1,520,260 8.5408 6.277 6.270 6.299 6.255 6.366 241,881 6.2852 -0.58%
2011-04-11 0 8.580 8.500 8.580 8.500 8.600 133,000 1,136,190 8.5428 6.314 6.255 6.314 6.255 6.329 180,731 6.2866 0.70%
2011-04-08 0 8.520 8.520 8.590 8.500 8.600 130,000 1,112,880 8.5606 6.270 6.270 6.321 6.255 6.329 176,655 6.2997 -1.39%
2011-04-07 0 8.640 8.580 8.640 8.520 8.700 99,000 853,760 8.6238 6.358 6.314 6.358 6.270 6.402 134,529 6.3463 -0.69%
2011-04-06 0 8.700 8.700 8.780 8.590 8.800 159,000 1,386,320 8.7190 6.402 6.402 6.461 6.321 6.476 216,062 6.4163 0.00%
2011-04-04 0 8.700 8.640 8.700 8.500 8.750 427,000 3,692,120 8.6467 6.402 6.358 6.402 6.255 6.439 580,243 6.3631 2.96%
2011-04-01 0 8.450 8.400 8.450 8.400 8.480 415,000 3,491,840 8.4141 6.218 6.182 6.218 6.182 6.240 563,936 6.1919 0.36%
2011-03-31 0 8.420 8.410 8.420 8.340 8.480 449,000 3,763,280 8.3815 6.196 6.189 6.196 6.137 6.240 610,138 6.1679 0.84%
2011-03-30 0 8.350 8.320 8.350 8.160 8.350 487,000 4,040,550 8.2968 6.145 6.123 6.145 6.005 6.145 661,776 6.1056 2.08%
2011-03-29 0 8.180 8.150 8.200 8.000 8.250 605,000 4,929,170 8.1474 6.020 5.998 6.034 5.887 6.071 822,124 5.9957 -0.85%
2011-03-28 0 8.250 8.240 8.280 8.230 8.410 306,000 2,560,650 8.3681 6.071 6.064 6.093 6.056 6.189 415,818 6.1581 -1.90%
2011-03-25 0 8.410 8.400 8.410 8.100 8.410 986,411 8,239,547 8.3531 6.189 6.182 6.189 5.961 6.189 1,340,417 6.1470 4.60%
2011-03-24 0 8.040 8.030 8.050 8.010 8.120 215,192 1,734,314 8.0594 5.917 5.909 5.924 5.895 5.975 292,421 5.9309 -0.50%
2011-03-23 0 8.080 8.080 8.100 8.060 8.170 234,000 1,899,620 8.1180 5.946 5.946 5.961 5.931 6.012 317,979 5.9740 -0.12%
2011-03-22 0 8.090 8.090 8.120 7.830 8.150 689,000 5,520,170 8.0119 5.953 5.953 5.975 5.762 5.998 936,270 5.8959 6.45%
2011-03-21 0 7.600 7.620 7.650 7.550 7.650 240,900 1,829,930 7.5962 5.593 5.608 5.630 5.556 5.630 327,355 5.5900 -0.78%
2011-03-18 0 7.660 7.660 7.870 7.500 7.950 228,000 1,766,150 7.7463 5.637 5.637 5.792 5.519 5.850 309,825 5.7005 -2.67%
2011-03-17 0 7.870 7.700 7.870 7.600 7.950 325,000 2,556,890 7.8674 5.792 5.666 5.792 5.593 5.850 441,637 5.7896 -0.13%
2011-03-16 0 7.880 7.680 7.900 7.490 7.880 104,300 794,617 7.6186 5.799 5.652 5.814 5.512 5.799 141,731 5.6065 3.68%
2011-03-15 0 7.600 7.550 7.640 7.420 7.700 41,000 310,440 7.5717 5.593 5.556 5.622 5.460 5.666 55,714 5.5720 -2.06%
2011-03-14 0 7.760 7.760 7.800 7.760 7.800 56,000 435,940 7.7846 5.711 5.711 5.740 5.711 5.740 76,097 5.7287 -1.27%
2011-03-11 0 7.860 7.790 7.940 7.780 7.990 160,300 1,258,800 7.8528 5.784 5.733 5.843 5.725 5.880 217,829 5.7788 -0.88%
2011-03-10 0 7.930 7.880 7.950 7.810 8.000 125,000 990,440 7.9235 5.836 5.799 5.850 5.747 5.887 169,860 5.8309 0.76%
2011-03-09 0 7.870 7.850 7.910 7.820 8.000 248,000 1,956,140 7.8877 5.792 5.777 5.821 5.755 5.887 337,003 5.8045 -0.38%
2011-03-08 0 7.900 7.870 7.900 7.700 7.900 146,000 1,144,710 7.8405 5.814 5.792 5.814 5.666 5.814 198,397 5.7698 0.77%
2011-03-07 0 7.840 7.840 7.900 7.800 7.920 109,000 861,150 7.9005 5.769 5.769 5.814 5.740 5.828 148,118 5.8139 -0.76%
2011-03-04 0 7.900 7.880 7.900 7.880 7.950 306,000 2,424,340 7.9227 5.814 5.799 5.814 5.799 5.850 415,818 5.8303 -0.38%
2011-03-03 0 7.930 7.920 7.950 7.930 8.070 162,000 1,287,950 7.9503 5.836 5.828 5.850 5.836 5.939 220,139 5.8506 -1.73%
2011-03-02 0 8.070 7.900 8.070 7.950 8.070 31,000 248,010 8.0003 5.939 5.814 5.939 5.850 5.939 42,125 5.8874 0.87%
2011-03-01 0 8.000 7.980 8.100 7.900 8.010 181,000 1,441,470 7.9639 5.887 5.872 5.961 5.814 5.895 245,958 5.8606 1.27%
2011-02-28 0 7.900 7.860 7.900 7.850 7.920 55,000 434,470 7.8995 5.814 5.784 5.814 5.777 5.828 74,739 5.8132 -0.25%
2011-02-25 0 7.920 7.900 7.920 7.800 8.000 75,500 596,330 7.8984 5.828 5.814 5.828 5.740 5.887 102,596 5.8124 -1.00%
2011-02-24 0 8.000 8.000 8.020 7.860 8.150 316,000 2,531,940 8.0125 5.887 5.887 5.902 5.784 5.998 429,407 5.8964 -1.48%
2011-02-23 0 8.120 8.120 8.150 8.100 8.400 295,000 2,415,055 8.1866 5.975 5.975 5.998 5.961 6.182 400,870 6.0245 -4.25%
2011-02-22 0 8.480 8.300 8.480 8.230 8.480 25,000 209,280 8.3712 6.240 6.108 6.240 6.056 6.240 33,972 6.1604 -0.24%
2011-02-21 0 8.500 8.460 8.550 8.360 8.500 80,000 675,300 8.4413 6.255 6.226 6.292 6.152 6.255 108,711 6.2119 -0.35%
2011-02-18 0 8.530 8.500 8.530 8.250 8.530 124,700 1,050,598 8.4250 6.277 6.255 6.277 6.071 6.277 169,453 6.1999 3.39%
2011-02-17 0 8.250 8.230 8.290 8.140 8.270 453,000 3,723,140 8.2189 6.071 6.056 6.101 5.990 6.086 615,574 6.0482 0.24%
2011-02-16 0 8.230 8.200 8.220 8.100 8.600 622,000 5,138,460 8.2612 6.056 6.034 6.049 5.961 6.329 845,225 6.0794 -4.97%
2011-02-15 0 8.660 8.660 8.720 8.610 9.050 380,150 3,341,958 8.7912 6.373 6.373 6.417 6.336 6.660 516,579 6.4694 -4.84%
2011-02-14 0 9.100 9.100 9.130 9.000 9.050 14,000 126,810 9.0579 6.697 6.697 6.719 6.623 6.660 19,024 6.6657 1.11%
2011-02-11 0 9.000 9.000 9.130 9.000 9.200 82,000 740,550 9.0311 6.623 6.623 6.719 6.623 6.770 111,428 6.6460 -0.55%
2011-02-10 0 9.050 9.020 9.090 9.050 9.150 207,000 1,883,650 9.0998 6.660 6.638 6.689 6.660 6.733 281,289 6.6965 -1.63%
2011-02-09 0 9.200 9.200 9.210 9.200 9.200 32,000 294,400 9.2000 6.770 6.770 6.778 6.770 6.770 43,484 6.7703 -0.97%
2011-02-08 0 9.290 9.130 9.290 9.100 9.290 260,700 2,385,641 9.1509 6.836 6.719 6.836 6.697 6.836 354,261 6.7341 0.76%
2011-02-07 0 9.220 9.030 9.220 9.170 9.310 20,000 183,770 9.1885 6.785 6.645 6.785 6.748 6.851 27,178 6.7618 0.22%
2011-02-02 0 9.200 9.050 9.370 9.030 9.200 65,700 596,370 9.0772 6.770 6.660 6.895 6.645 6.770 89,279 6.6799 1.10%
2011-02-01 0 9.100 9.100 9.190 9.090 9.250 90,000 824,770 9.1641 6.697 6.697 6.763 6.689 6.807 122,299 6.7439 -1.62%
2011-01-31 0 9.250 9.250 9.490 9.250 9.600 23,000 215,490 9.3691 6.807 6.807 6.984 6.807 7.065 31,254 6.8947 -1.07%
2011-01-28 0 9.350 9.220 9.350 9.200 9.370 59,500 549,995 9.2436 6.881 6.785 6.881 6.770 6.895 80,854 6.8024 1.52%
2011-01-27 0 9.210 9.200 9.420 9.200 9.490 101,000 937,290 9.2801 6.778 6.770 6.932 6.770 6.984 137,247 6.8292 -2.23%
2011-01-26 0 9.420 9.400 9.500 9.280 9.580 9,300 87,914 9.4531 6.932 6.917 6.991 6.829 7.050 12,638 6.9565 -1.67%
2011-01-25 0 9.580 9.580 9.650 9.560 9.630 50,000 478,540 9.5708 7.050 7.050 7.101 7.035 7.087 67,944 7.0431 0.21%
2011-01-24 0 9.560 9.560 9.600 9.560 9.700 138,000 1,324,208 9.5957 7.035 7.035 7.065 7.035 7.138 187,526 7.0615 -0.42%
2011-01-21 0 9.600 9.600 9.630 9.510 9.740 256,000 2,462,772 9.6202 7.065 7.065 7.087 6.998 7.168 347,874 7.0795 -0.52%
2011-01-20 0 9.650 9.630 9.650 9.480 9.820 179,000 1,728,800 9.6581 7.101 7.087 7.101 6.976 7.227 243,240 7.1074 -2.53%
2011-01-19 0 9.900 9.900 9.950 9.900 10.02 184,524 1,838,162 9.9616 7.285 7.285 7.322 7.285 7.374 250,747 7.3308 0.00%
2011-01-18 0 9.900 9.900 9.950 9.900 9.980 77,000 766,020 9.9483 7.285 7.285 7.322 7.285 7.344 104,634 7.3209 0.00%
2011-01-17 0 9.900 9.900 10.00 9.900 10.00 125,000 1,244,830 9.9586 7.285 7.285 7.359 7.285 7.359 169,860 7.3285 -0.60%
2011-01-14 0 9.960 9.960 10.00 9.960 10.04 292,000 2,919,600 9.9986 7.330 7.330 7.359 7.330 7.388 396,794 7.3580 -0.40%
2011-01-13 0 10.00 10.00 10.02 10.00 10.10 182,900 1,829,758 10.004 7.359 7.359 7.374 7.359 7.433 248,540 7.3620 0.00%
2011-01-12 0 10.00 10.00 10.02 10.00 10.02 156,000 1,560,660 10.004 7.359 7.359 7.374 7.359 7.374 211,986 7.3621 -0.40%
2011-01-11 0 10.04 10.00 10.04 10.00 10.10 63,500 636,310 10.021 7.388 7.359 7.388 7.359 7.433 86,289 7.3742 0.20%
2011-01-10 0 10.02 10.00 10.02 9.970 10.02 154,000 1,539,200 9.9948 7.374 7.359 7.374 7.337 7.374 209,268 7.3552 0.00%
2011-01-07 0 10.02 10.06 10.10 10.00 10.14 1,017,700 10,263,138 10.085 7.374 7.403 7.433 7.359 7.462 1,382,935 7.4213 -1.76%
2011-01-06 0 10.20 10.12 10.20 9.880 10.28 897,000 9,068,690 10.110 7.506 7.447 7.506 7.271 7.565 1,218,918 7.4400 4.08%
2011-01-05 0 9.800 9.770 9.800 9.610 9.880 221,000 2,146,660 9.7134 7.212 7.190 7.212 7.072 7.271 300,313 7.1481 0.00%
2011-01-04 0 9.800 9.660 9.800 9.620 9.960 154,000 1,506,400 9.7818 7.212 7.109 7.212 7.079 7.330 209,268 7.1984 -1.01%
2011-01-03 0 9.900 9.800 9.900 9.800 9.960 288,000 2,856,260 9.9176 7.285 7.212 7.285 7.212 7.330 391,358 7.2983 0.00%
2010-12-31 0 9.900 9.810 9.900 9.800 9.910 206,000 2,035,910 9.8831 7.285 7.219 7.285 7.212 7.293 279,930 7.2729 0.51%
2010-12-30 0 9.850 9.850 9.880 9.650 9.900 127,150 1,243,278 9.7780 7.249 7.249 7.271 7.101 7.285 172,782 7.1956 -0.40%
2010-12-29 0 9.890 9.850 9.900 9.890 9.980 166,000 1,644,360 9.9058 7.278 7.249 7.285 7.278 7.344 225,575 7.2897 -0.60%
2010-12-28 0 9.950 9.950 9.980 9.800 10.24 488,000 4,882,790 10.006 7.322 7.322 7.344 7.212 7.536 663,135 7.3632 1.53%
2010-12-24 0 9.800 9.810 10.00 9.550 10.00 105,000 1,029,340 9.8032 7.212 7.219 7.359 7.028 7.359 142,683 7.2142 1.98%
2010-12-23 0 9.610 9.610 9.910 9.490 10.00 180,500 1,796,680 9.9539 7.072 7.072 7.293 6.984 7.359 245,278 7.3251 -2.93%
2010-12-22 0 9.900 9.900 9.980 9.900 10.06 19,000 188,750 9.9342 7.285 7.285 7.344 7.285 7.403 25,819 7.3106 -2.37%
2010-12-21 0 10.14 10.00 10.14 10.00 10.14 439,000 4,421,160 10.071 7.462 7.359 7.462 7.359 7.462 596,550 7.4112 1.40%
2010-12-20 0 10.00 9.810 10.00 9.770 10.10 372,000 3,697,850 9.9405 7.359 7.219 7.359 7.190 7.433 505,504 7.3152 1.42%
2010-12-17 0 9.860 9.530 9.860 9.370 9.900 246,000 2,380,120 9.6753 7.256 7.013 7.256 6.895 7.285 334,285 7.1200 4.34%
2010-12-16 0 9.450 9.450 9.480 9.450 9.540 40,000 380,130 9.5033 6.954 6.954 6.976 6.954 7.020 54,355 6.9934 -0.94%
2010-12-15 0 9.540 9.450 9.560 9.460 9.580 86,000 818,280 9.5149 7.020 6.954 7.035 6.962 7.050 116,864 7.0020 -0.63%
2010-12-14 0 9.600 9.480 9.800 9.270 9.800 121,000 1,147,430 9.4829 7.065 6.976 7.212 6.822 7.212 164,425 6.9784 3.23%
2010-12-13 0 9.300 9.270 9.350 9.270 9.350 28,000 260,430 9.3011 6.844 6.822 6.881 6.822 6.881 38,049 6.8446 0.65%
2010-12-10 0 9.240 9.240 9.340 9.200 9.440 328,000 3,047,480 9.2911 6.800 6.800 6.873 6.770 6.947 445,714 6.8373 0.00%
2010-12-09 0 9.240 9.240 9.410 9.240 9.590 247,000 2,328,040 9.4253 6.800 6.800 6.925 6.800 7.057 335,644 6.9360 0.87%
2010-12-08 0 9.160 9.160 9.420 9.160 9.440 126,000 1,186,190 9.4142 6.741 6.741 6.932 6.741 6.947 171,219 6.9279 -3.17%
2010-12-07 0 9.460 9.460 9.480 9.440 9.480 46,000 434,910 9.4546 6.962 6.962 6.976 6.947 6.976 62,509 6.9576 -1.15%
2010-12-06 0 9.570 9.470 9.570 9.440 9.580 40,000 380,070 9.5018 7.043 6.969 7.043 6.947 7.050 54,355 6.9923 1.06%
2010-12-03 0 9.470 9.470 9.660 9.470 9.900 167,000 1,643,050 9.8386 6.969 6.969 7.109 6.969 7.285 226,933 7.2402 -3.17%
2010-12-02 0 9.780 9.700 9.780 9.600 9.810 355,000 3,465,960 9.7633 7.197 7.138 7.197 7.065 7.219 482,403 7.1848 1.35%
2010-12-01 0 9.650 9.600 9.650 9.470 9.650 197,000 1,886,320 9.5752 7.101 7.065 7.101 6.969 7.101 267,700 7.0464 1.90%
2010-11-30 0 9.470 9.420 9.470 9.380 9.520 264,000 2,496,260 9.4555 6.969 6.932 6.969 6.903 7.006 358,745 6.9583 -0.53%
2010-11-29 0 9.520 9.520 9.570 9.460 9.570 310,000 2,949,440 9.5143 7.006 7.006 7.043 6.962 7.043 421,254 7.0016 0.42%
2010-11-26 0 9.480 9.450 9.500 9.390 10.50 202,054 1,913,795 9.4717 6.976 6.954 6.991 6.910 7.727 274,568 6.9702 1.17%
2010-11-25 0 9.370 9.370 9.450 9.330 9.450 326,000 3,064,100 9.3991 6.895 6.895 6.954 6.866 6.954 442,996 6.9168 1.19%
2010-11-24 0 9.260 9.200 9.260 9.110 9.260 124,000 1,137,570 9.1740 6.814 6.770 6.814 6.704 6.814 168,501 6.7511 2.89%
2010-11-23 0 9.000 8.980 9.160 8.980 9.250 218,000 1,994,900 9.1509 6.623 6.608 6.741 6.608 6.807 296,236 6.7341 -2.70%
2010-11-22 0 9.250 9.200 9.330 9.120 11.50 155,000 1,442,990 9.3096 6.807 6.770 6.866 6.711 8.463 210,627 6.8509 -0.54%
2010-11-19 0 9.300 9.240 9.330 9.100 9.380 287,000 2,650,000 9.2334 6.844 6.800 6.866 6.697 6.903 389,999 6.7949 2.88%
2010-11-18 0 9.040 8.980 9.040 8.780 9.150 458,000 4,118,900 8.9932 6.653 6.608 6.653 6.461 6.733 622,368 6.6181 3.67%
2010-11-17 0 8.720 8.720 8.880 8.700 9.400 507,946 4,516,116 8.8909 6.417 6.417 6.535 6.402 6.917 690,239 6.5428 -6.64%
2010-11-16 1 - - - - - 0 0 - 6.873 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 6.873 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 6.873 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 6.873 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 6.873 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 6.873 - - - - 0 - 0.00%
2010-11-08 0 9.340 9.320 9.340 9.150 9.400 234,000 2,170,870 9.2772 6.873 6.859 6.873 6.733 6.917 317,979 6.8271 0.97%
2010-11-05 0 9.250 9.250 9.340 9.210 9.500 295,000 2,766,610 9.3783 6.807 6.807 6.873 6.778 6.991 400,870 6.9015 -2.63%
2010-11-04 0 9.500 9.410 9.500 9.100 9.500 187,000 1,758,400 9.4032 6.991 6.925 6.991 6.697 6.991 254,111 6.9198 4.40%
2010-11-03 0 9.100 9.120 9.220 9.100 9.640 286,000 2,664,260 9.3156 6.697 6.711 6.785 6.697 7.094 388,641 6.8553 -3.40%
2010-11-02 0 9.420 9.420 9.440 9.100 9.460 289,000 2,710,520 9.3790 6.932 6.932 6.947 6.697 6.962 392,717 6.9020 2.84%
2010-11-01 0 9.160 9.160 9.180 8.930 9.200 297,000 2,704,200 9.1051 6.741 6.741 6.756 6.572 6.770 403,588 6.7004 2.12%
2010-10-29 0 8.970 8.920 8.970 8.790 9.190 387,200 3,481,088 8.9904 6.601 6.564 6.601 6.469 6.763 526,159 6.6160 2.16%
2010-10-28 0 8.780 8.780 8.820 8.720 9.020 282,000 2,512,420 8.9093 6.461 6.461 6.491 6.417 6.638 383,205 6.5563 -1.24%
2010-10-27 0 8.890 8.890 8.950 8.880 9.150 641,000 5,762,570 8.9900 6.542 6.542 6.586 6.535 6.733 871,044 6.6157 0.11%
2010-10-26 0 8.880 8.880 8.890 8.660 8.910 506,000 4,449,330 8.7931 6.535 6.535 6.542 6.373 6.557 687,595 6.4709 2.30%
2010-10-25 0 8.680 8.670 8.690 8.600 8.720 476,000 4,120,740 8.6570 6.388 6.380 6.395 6.329 6.417 646,828 6.3707 2.36%
2010-10-22 0 8.480 8.490 8.520 8.300 8.550 563,000 4,782,810 8.4952 6.240 6.248 6.270 6.108 6.292 765,051 6.2516 1.92%
2010-10-21 0 8.320 8.310 8.440 8.300 8.450 250,000 2,106,400 8.4256 6.123 6.115 6.211 6.108 6.218 339,721 6.2004 -1.54%
2010-10-20 0 8.450 8.350 8.450 8.260 8.450 319,000 2,665,750 8.3566 6.218 6.145 6.218 6.079 6.218 433,484 6.1496 1.20%
2010-10-19 0 8.350 8.350 8.460 8.330 8.470 76,000 636,740 8.3782 6.145 6.145 6.226 6.130 6.233 103,275 6.1655 -1.53%
2010-10-18 0 8.480 8.330 8.480 8.340 8.500 265,000 2,233,380 8.4278 6.240 6.130 6.240 6.137 6.255 360,104 6.2020 0.36%
2010-10-15 0 8.450 8.340 8.450 8.300 8.450 295,000 2,470,620 8.3750 6.218 6.137 6.218 6.108 6.218 400,870 6.1631 0.60%
2010-10-14 0 8.400 8.330 8.420 8.280 8.460 650,000 5,415,680 8.3318 6.182 6.130 6.196 6.093 6.226 883,274 6.1314 -0.71%
2010-10-13 0 8.460 8.330 8.470 8.310 8.500 180,000 1,512,790 8.4044 6.226 6.130 6.233 6.115 6.255 244,599 6.1848 0.59%
2010-10-12 0 8.410 8.310 8.410 8.280 8.500 137,000 1,152,970 8.4158 6.189 6.115 6.189 6.093 6.255 186,167 6.1932 0.60%
2010-10-11 0 8.360 8.360 8.470 8.360 8.500 134,000 1,132,550 8.4519 6.152 6.152 6.233 6.152 6.255 182,090 6.2197 -1.99%
2010-10-08 0 8.530 8.450 8.530 8.050 8.590 80,934 687,130 8.4900 6.277 6.218 6.277 5.924 6.321 109,980 6.2478 -0.81%
2010-10-07 0 8.600 8.500 8.600 8.450 8.600 87,000 744,140 8.5533 6.329 6.255 6.329 6.218 6.329 118,223 6.2944 0.47%
2010-10-06 0 8.560 8.450 8.570 8.530 8.580 115,000 982,690 8.5451 6.299 6.218 6.307 6.277 6.314 156,272 6.2883 0.35%
2010-10-05 0 8.530 8.520 8.530 8.480 8.540 369,000 3,141,660 8.5140 6.277 6.270 6.277 6.240 6.285 501,428 6.2654 -0.12%
2010-10-04 0 8.540 8.520 8.540 8.500 8.600 149,900 1,278,301 8.5277 6.285 6.270 6.285 6.255 6.329 203,697 6.2755 -0.12%
2010-09-30 0 8.550 8.500 8.550 8.500 8.580 107,000 913,570 8.5380 6.292 6.255 6.292 6.255 6.314 145,400 6.2831 0.12%
2010-09-29 0 8.540 8.520 8.540 8.520 8.540 76,000 647,690 8.5222 6.285 6.270 6.285 6.270 6.285 103,275 6.2715 0.12%
2010-09-28 0 8.530 8.440 8.550 8.440 8.600 425,000 3,620,210 8.5181 6.277 6.211 6.292 6.211 6.329 577,525 6.2685 -0.23%
2010-09-27 0 8.550 8.520 8.540 8.400 8.550 418,056 3,542,942 8.4748 6.292 6.270 6.285 6.182 6.292 568,089 6.2366 1.79%
2010-09-24 0 8.400 8.350 8.440 8.300 8.450 237,056 1,978,983 8.3482 6.182 6.145 6.211 6.108 6.218 322,131 6.1434 0.00%
2010-09-22 0 8.400 8.390 8.420 8.280 8.420 334,000 2,799,550 8.3819 6.182 6.174 6.196 6.093 6.196 453,867 6.1682 0.96%
2010-09-21 0 8.320 8.320 8.340 8.250 8.370 469,000 3,895,780 8.3066 6.123 6.123 6.137 6.071 6.159 637,316 6.1128 2.09%
2010-09-20 0 8.150 8.140 8.220 8.100 8.660 1,041,000 8,599,500 8.2608 5.998 5.990 6.049 5.961 6.373 1,414,597 6.0791 -3.66%
2010-09-17 0 8.460 8.440 8.490 8.410 8.510 110,000 931,600 8.4691 6.226 6.211 6.248 6.189 6.262 149,477 6.2324 0.71%
2010-09-16 0 8.400 8.400 8.470 8.370 8.490 119,000 999,870 8.4023 6.182 6.182 6.233 6.159 6.248 161,707 6.1832 -1.06%
2010-09-15 0 8.490 8.410 8.500 8.420 8.500 106,000 898,770 8.4790 6.248 6.189 6.255 6.196 6.255 144,042 6.2397 -0.12%
2010-09-14 0 8.500 8.500 8.580 8.440 8.540 294,000 2,498,040 8.4967 6.255 6.255 6.314 6.211 6.285 399,512 6.2527 1.55%
2010-09-13 0 8.510 8.510 8.610 8.500 8.800 1,149,000 9,951,520 8.6610 6.160 6.160 6.232 6.153 6.370 1,587,377 6.2692 0.12%
2010-09-10 0 8.500 8.480 8.680 8.450 8.680 106,000 907,280 8.5592 6.153 6.138 6.283 6.116 6.283 146,442 6.1955 -2.75%
2010-09-09 0 8.740 8.580 8.750 8.540 8.740 67,000 574,890 8.5804 6.326 6.211 6.334 6.182 6.326 92,562 6.2108 -0.46%
2010-09-08 0 8.780 8.700 8.800 8.500 8.780 136,000 1,181,740 8.6893 6.355 6.297 6.370 6.153 6.355 187,888 6.2896 0.23%
2010-09-07 0 8.760 8.740 8.800 8.550 8.820 333,000 2,904,320 8.7217 6.341 6.326 6.370 6.189 6.384 460,049 6.3131 -0.23%
2010-09-06 0 8.780 8.770 8.780 8.730 8.780 141,000 1,233,120 8.7455 6.355 6.348 6.355 6.319 6.355 194,796 6.3303 0.80%
2010-09-03 0 8.710 8.680 8.710 8.320 8.800 495,438 4,263,073 8.6047 6.305 6.283 6.305 6.022 6.370 684,462 6.2284 3.69%
2010-09-02 0 8.400 8.280 8.400 8.250 8.430 90,000 748,620 8.3180 6.080 5.993 6.080 5.972 6.102 124,338 6.0209 2.44%
2010-09-01 0 8.200 8.210 8.300 8.200 8.390 71,000 590,320 8.3144 5.935 5.943 6.008 5.935 6.073 98,089 6.0182 -2.26%
2010-08-31 0 8.390 8.110 8.400 8.330 8.400 32,000 268,180 8.3806 6.073 5.870 6.080 6.030 6.080 44,209 6.0662 1.45%
2010-08-30 0 8.270 8.270 8.370 8.270 8.500 94,000 784,930 8.3503 5.986 5.986 6.059 5.986 6.153 129,864 6.0443 -2.71%
2010-08-27 0 8.500 8.220 8.510 8.380 8.540 373,000 3,169,890 8.4984 6.153 5.950 6.160 6.066 6.182 515,311 6.1514 1.43%
2010-08-26 0 8.380 8.380 8.480 8.210 8.380 81,000 672,540 8.3030 6.066 6.066 6.138 5.943 6.066 111,904 6.0100 3.46%
2010-08-25 0 8.100 8.060 8.290 8.060 8.500 92,000 766,550 8.3321 5.863 5.834 6.001 5.834 6.153 127,101 6.0310 -3.57%
2010-08-24 0 8.400 8.400 8.500 8.300 8.530 182,000 1,544,130 8.4842 6.080 6.080 6.153 6.008 6.174 251,438 6.1412 -1.64%
2010-08-23 0 8.540 8.300 8.540 8.480 8.580 41,000 349,600 8.5268 6.182 6.008 6.182 6.138 6.211 56,643 6.1720 0.47%
2010-08-20 0 8.500 8.460 8.550 8.460 8.500 53,000 450,460 8.4992 6.153 6.124 6.189 6.124 6.153 73,221 6.1521 0.00%
2010-08-19 0 8.500 8.480 8.510 8.450 8.600 180,000 1,529,590 8.4977 6.153 6.138 6.160 6.116 6.225 248,675 6.1510 -0.58%
2010-08-18 0 8.550 8.500 8.570 8.510 8.640 222,000 1,908,430 8.5965 6.189 6.153 6.203 6.160 6.254 306,700 6.2225 -0.81%
2010-08-17 0 8.620 8.600 8.620 8.500 8.650 124,000 1,064,670 8.5860 6.239 6.225 6.239 6.153 6.261 171,310 6.2149 1.06%
2010-08-16 0 8.530 8.450 8.580 8.370 8.600 171,000 1,450,980 8.4853 6.174 6.116 6.211 6.059 6.225 236,242 6.1419 -0.81%
2010-08-13 0 8.600 8.500 8.600 8.500 8.630 253,000 2,177,760 8.6077 6.225 6.153 6.225 6.153 6.247 349,527 6.2306 -0.92%
2010-08-12 0 8.680 8.610 8.680 8.600 8.700 187,000 1,621,200 8.6695 6.283 6.232 6.283 6.225 6.297 258,346 6.2753 -0.69%
2010-08-11 0 8.740 8.660 8.740 8.660 8.750 143,000 1,248,160 8.7284 6.326 6.268 6.326 6.268 6.334 197,559 6.3179 1.63%
2010-08-10 0 8.600 8.600 8.700 8.600 8.700 348,000 3,026,270 8.6962 6.225 6.225 6.297 6.225 6.297 480,772 6.2946 -1.04%
2010-08-09 0 8.690 8.650 8.730 8.600 8.760 154,000 1,328,660 8.6277 6.290 6.261 6.319 6.225 6.341 212,756 6.2450 0.58%
2010-08-06 0 8.640 8.600 8.650 8.600 8.700 312,000 2,685,370 8.6070 6.254 6.225 6.261 6.225 6.297 431,037 6.2300 0.35%
2010-08-05 0 8.610 8.610 8.690 8.610 8.890 104,843 910,698 8.6863 6.232 6.232 6.290 6.232 6.435 144,844 6.2875 -1.60%
2010-08-04 0 8.750 8.670 8.750 8.620 8.750 45,000 391,260 8.6947 6.334 6.276 6.334 6.239 6.334 62,169 6.2935 1.74%
2010-08-03 0 8.600 8.600 8.740 8.600 8.850 371,000 3,223,870 8.6897 6.225 6.225 6.326 6.225 6.406 512,547 6.2899 -1.60%
2010-08-02 0 8.740 8.660 8.740 8.620 8.750 158,000 1,367,430 8.6546 6.326 6.268 6.326 6.239 6.334 218,282 6.2645 1.51%
2010-07-30 0 8.610 8.580 8.600 8.500 8.650 1,238,000 10,649,380 8.6021 6.232 6.211 6.225 6.153 6.261 1,710,334 6.2265 0.94%
2010-07-29 0 8.530 8.500 8.570 8.530 8.800 103,000 884,470 8.5871 6.174 6.153 6.203 6.174 6.370 142,298 6.2156 -2.51%
2010-07-28 0 8.750 8.650 8.760 8.620 8.800 110,000 957,770 8.7070 6.334 6.261 6.341 6.239 6.370 151,968 6.3024 -0.57%
2010-07-27 0 8.800 8.620 8.800 8.610 8.850 119,000 1,044,980 8.7813 6.370 6.239 6.370 6.232 6.406 164,402 6.3562 2.21%
2010-07-26 0 8.610 8.610 8.620 8.500 9.100 418,000 3,603,050 8.6197 6.232 6.232 6.239 6.153 6.587 577,479 6.2393 0.12%
2010-07-23 0 8.600 8.520 8.600 8.530 8.800 52,000 446,670 8.5898 6.225 6.167 6.225 6.174 6.370 71,840 6.2176 0.58%
2010-07-22 0 8.550 8.500 8.760 8.550 8.600 35,000 299,540 8.5583 6.189 6.153 6.341 6.189 6.225 48,354 6.1948 0.35%
2010-07-21 0 8.520 8.520 8.900 8.500 8.900 207,318 1,782,808 8.5994 6.167 6.167 6.442 6.153 6.442 286,416 6.2245 -0.58%
2010-07-20 0 8.570 8.570 8.700 8.560 8.570 87,000 745,190 8.5654 6.203 6.203 6.297 6.196 6.203 120,193 6.1999 1.54%
2010-07-19 0 8.440 8.440 8.500 8.250 8.480 163,000 1,379,220 8.4615 6.109 6.109 6.153 5.972 6.138 225,189 6.1247 -0.24%
2010-07-16 0 8.460 8.100 8.460 8.460 8.460 1,000 8,460 8.4600 6.124 5.863 6.124 6.124 6.124 1,382 6.1236 2.92%
2010-07-15 0 8.220 8.220 8.340 8.200 8.350 20,000 165,930 8.2965 5.950 5.950 6.037 5.935 6.044 27,631 6.0053 -1.56%
2010-07-14 0 8.350 8.280 8.350 8.210 8.350 88,000 732,070 8.3190 6.044 5.993 6.044 5.943 6.044 121,575 6.0216 1.09%
2010-07-13 0 8.260 8.250 8.440 8.020 8.360 65,938 538,848 8.1720 5.979 5.972 6.109 5.805 6.051 91,095 5.9152 -2.82%
2010-07-12 0 8.500 8.500 8.550 8.500 8.600 138,000 1,176,390 8.5246 6.153 6.153 6.189 6.153 6.225 190,651 6.1704 -0.58%
2010-07-09 0 8.550 8.520 8.550 8.520 8.650 233,000 2,001,340 8.5894 6.189 6.167 6.189 6.167 6.261 321,896 6.2173 0.00%
2010-07-08 0 8.550 8.550 8.740 8.440 8.440 1,000 8,440 8.4400 6.189 6.189 6.326 6.109 6.109 1,382 6.1092 -0.58%
2010-07-07 0 8.600 8.410 8.600 8.410 8.600 320,000 2,742,810 8.5713 6.225 6.087 6.225 6.087 6.225 442,089 6.2042 -0.35%
2010-07-06 0 8.630 8.580 8.750 8.570 8.700 55,000 474,620 8.6295 6.247 6.211 6.334 6.203 6.297 75,984 6.2463 1.89%
2010-07-05 0 8.470 8.390 8.530 8.440 8.480 25,000 211,770 8.4708 6.131 6.073 6.174 6.109 6.138 34,538 6.1315 0.36%
2010-07-02 0 8.440 8.310 8.440 8.280 8.600 76,800 644,944 8.3977 6.109 6.015 6.109 5.993 6.225 106,101 6.0786 -1.86%
2010-06-30 0 8.600 8.600 8.650 8.140 8.600 86,221 729,641 8.4625 6.225 6.225 6.261 5.892 6.225 119,117 6.1254 -1.71%
2010-06-29 0 8.750 8.650 8.760 8.650 8.800 311,000 2,724,110 8.7592 6.334 6.261 6.341 6.261 6.370 429,656 6.3402 0.11%
2010-06-28 0 8.740 8.700 8.800 8.740 8.900 175,000 1,539,270 8.7958 6.326 6.297 6.370 6.326 6.442 241,768 6.3667 1.63%
2010-06-25 0 8.600 8.600 8.720 8.500 8.630 126,000 1,082,810 8.5937 6.225 6.225 6.312 6.153 6.247 174,073 6.2204 -1.71%
2010-06-24 0 8.750 8.750 8.760 8.500 8.840 32,000 278,520 8.7038 6.334 6.334 6.341 6.153 6.399 44,209 6.3001 0.34%
2010-06-23 0 8.720 8.700 8.720 8.660 8.750 67,692 591,835 8.7431 6.312 6.297 6.312 6.268 6.334 93,518 6.3285 0.58%
2010-06-22 0 8.670 8.690 8.750 8.640 8.900 208,000 1,823,930 8.7689 6.276 6.290 6.334 6.254 6.442 287,358 6.3472 -2.36%
2010-06-21 0 8.880 8.800 8.880 8.480 8.900 1,189,000 10,412,290 8.7572 6.428 6.370 6.428 6.138 6.442 1,642,639 6.3388 5.46%
2010-06-18 0 8.420 8.320 8.400 8.290 8.550 185,000 1,559,970 8.4323 6.095 6.022 6.080 6.001 6.189 255,583 6.1036 -0.36%
2010-06-17 0 8.450 8.300 8.460 8.250 8.460 390,000 3,259,130 8.3567 6.116 6.008 6.124 5.972 6.124 538,797 6.0489 3.05%
2010-06-15 0 8.200 8.200 8.340 8.060 8.250 21,000 172,310 8.2052 5.935 5.935 6.037 5.834 5.972 29,012 5.9392 -0.61%
2010-06-14 0 8.250 8.210 8.500 7.990 8.250 33,000 268,160 8.1261 5.972 5.943 6.153 5.783 5.972 45,590 5.8819 1.73%
2010-06-11 0 8.110 8.110 8.300 8.020 8.300 92,000 755,050 8.2071 5.870 5.870 6.008 5.805 6.008 127,101 5.9406 1.37%
2010-06-10 0 8.000 8.000 8.290 8.000 8.150 66,000 532,320 8.0655 5.791 5.791 6.001 5.791 5.899 91,181 5.8381 -0.62%
2010-06-09 0 8.050 8.000 8.050 7.960 8.100 26,000 207,960 7.9985 5.827 5.791 5.827 5.762 5.863 35,920 5.7896 0.63%
2010-06-08 0 8.000 7.930 8.440 - - 0 0 - 5.791 5.740 6.109 - - 0 - 0.00%
2010-06-07 0 8.000 7.740 8.230 7.780 8.000 37,000 295,780 7.9941 5.791 5.602 5.957 5.631 5.791 51,117 5.7864 -3.61%
2010-06-04 0 8.300 8.120 8.500 8.300 8.330 29,000 240,730 8.3010 6.008 5.878 6.153 6.008 6.030 40,064 6.0086 3.11%
2010-06-03 0 8.050 8.050 8.250 8.020 8.050 48,000 385,670 8.0348 5.827 5.827 5.972 5.805 5.827 66,313 5.8159 1.26%
2010-06-02 0 7.950 7.950 8.300 7.800 8.150 240,000 1,914,600 7.9775 5.754 5.754 6.008 5.646 5.899 331,567 5.7744 -1.49%
2010-06-01 0 8.070 8.070 8.100 8.000 8.080 46,000 370,610 8.0567 5.841 5.841 5.863 5.791 5.849 63,550 5.8318 -2.77%
2010-05-31 0 8.300 8.210 8.310 8.290 8.400 38,000 316,010 8.3161 6.008 5.943 6.015 6.001 6.080 52,498 6.0195 0.12%
2010-05-28 0 8.290 8.220 8.290 8.020 8.300 43,000 348,870 8.1133 6.001 5.950 6.001 5.805 6.008 59,406 5.8727 3.37%
2010-05-27 0 8.020 8.020 8.200 7.400 8.010 299,000 2,354,260 7.8738 5.805 5.805 5.935 5.356 5.798 413,077 5.6993 2.82%
2010-05-26 0 7.800 7.700 7.990 7.500 7.810 313,000 2,407,240 7.6909 5.646 5.574 5.783 5.429 5.653 432,419 5.5669 2.63%
2010-05-25 0 7.600 7.600 7.650 7.500 8.120 409,000 3,187,880 7.7943 5.501 5.501 5.537 5.429 5.878 565,046 5.6418 -6.75%
2010-05-24 0 8.150 8.150 8.220 8.000 8.400 100,000 815,390 8.1539 5.899 5.899 5.950 5.791 6.080 138,153 5.9021 -0.61%
2010-05-20 0 8.200 8.120 8.200 7.900 8.540 359,000 2,978,610 8.2970 5.935 5.878 5.935 5.718 6.182 495,969 6.0056 -2.38%
2010-05-19 0 8.400 8.400 8.540 8.380 8.650 258,000 2,208,250 8.5591 6.080 6.080 6.182 6.066 6.261 356,435 6.1954 -3.23%
2010-05-18 0 8.680 8.640 8.720 8.560 8.680 110,000 950,040 8.6367 6.283 6.254 6.312 6.196 6.283 151,968 6.2516 0.00%
2010-05-17 0 8.680 8.660 8.740 8.650 8.970 161,000 1,413,520 8.7796 6.283 6.268 6.326 6.261 6.493 222,426 6.3550 -3.23%
2010-05-14 0 8.970 8.830 8.970 8.780 9.000 85,000 757,939 8.9169 6.493 6.391 6.493 6.355 6.515 117,430 6.4544 1.36%
2010-05-13 0 8.850 8.840 8.900 8.780 9.000 75,000 668,220 8.9096 6.406 6.399 6.442 6.355 6.515 103,615 6.4491 1.26%
2010-05-12 0 8.740 8.700 8.740 8.680 8.850 327,000 2,849,630 8.7145 6.326 6.297 6.326 6.283 6.406 451,760 6.3078 0.00%
2010-05-11 0 8.740 8.700 8.750 8.700 8.900 126,000 1,114,300 8.8437 6.326 6.297 6.334 6.297 6.442 174,073 6.4013 0.58%
2010-05-10 0 8.690 8.670 8.690 8.620 8.900 517,200 4,490,130 8.6816 6.290 6.276 6.290 6.239 6.442 714,527 6.2841 -1.47%
2010-05-07 0 8.820 8.820 8.880 8.700 8.880 336,000 2,939,530 8.7486 6.384 6.384 6.428 6.297 6.428 464,194 6.3325 -0.90%
2010-05-06 0 8.900 8.860 9.000 8.860 9.400 446,000 4,041,970 9.0627 6.442 6.413 6.515 6.413 6.804 616,162 6.5599 -4.71%
2010-05-05 0 9.340 9.300 9.340 9.250 9.660 469,000 4,372,810 9.3237 6.761 6.732 6.761 6.695 6.992 647,937 6.7488 -3.61%
2010-05-04 0 9.690 9.690 9.790 9.650 9.720 86,000 833,050 9.6866 7.014 7.014 7.086 6.985 7.036 118,812 7.0115 -0.21%
2010-05-03 0 9.710 9.700 9.740 9.600 9.800 134,000 1,299,350 9.6966 7.028 7.021 7.050 6.949 7.094 185,125 7.0188 0.10%
2010-04-30 0 9.700 9.600 9.700 9.400 9.800 183,000 1,758,300 9.6082 7.021 6.949 7.021 6.804 7.094 252,820 6.9548 3.52%
2010-04-29 0 9.370 9.370 9.480 9.370 9.530 817,200 7,721,952 9.4493 6.782 6.782 6.862 6.782 6.898 1,128,986 6.8397 -0.02%
2010-04-28 0 9.600 9.600 9.700 9.400 9.600 91,000 862,640 9.4796 6.783 6.783 6.854 6.642 6.783 128,784 6.6984 0.00%
2010-04-27 0 9.600 9.600 9.700 9.550 9.750 616,000 5,967,440 9.6874 6.783 6.783 6.854 6.748 6.889 871,767 6.8452 -1.03%
2010-04-26 0 9.700 9.700 9.730 9.560 9.740 447,500 4,320,975 9.6558 6.854 6.854 6.875 6.755 6.882 633,305 6.8229 2.00%
2010-04-23 0 9.510 9.510 9.590 9.500 9.700 289,000 2,768,330 9.5790 6.720 6.720 6.776 6.713 6.854 408,995 6.7686 -1.04%
2010-04-22 0 9.610 9.600 9.700 9.600 9.710 211,000 2,035,400 9.6464 6.791 6.783 6.854 6.783 6.861 298,609 6.8163 -1.03%
2010-04-21 0 9.710 9.700 9.710 9.670 9.960 389,000 3,822,960 9.8277 6.861 6.854 6.861 6.833 7.038 550,515 6.9443 -2.02%
2010-04-20 0 9.910 9.900 9.910 9.820 9.940 201,000 1,985,720 9.8792 7.003 6.995 7.003 6.939 7.024 284,456 6.9808 2.27%
2010-04-19 0 9.690 9.690 9.750 9.630 9.980 294,000 2,870,150 9.7624 6.847 6.847 6.889 6.805 7.052 416,071 6.8982 -3.10%
2010-04-16 0 10.00 9.820 10.10 9.700 10.10 408,000 4,032,260 9.8830 7.066 6.939 7.137 6.854 7.137 577,404 6.9834 -1.96%
2010-04-15 0 10.20 10.16 10.20 10.12 10.28 267,000 2,720,140 10.188 7.207 7.179 7.207 7.151 7.264 377,860 7.1988 0.79%
2010-04-14 0 10.12 10.08 10.14 10.00 10.42 371,000 3,794,700 10.228 7.151 7.123 7.165 7.066 7.363 525,041 7.2274 0.80%
2010-04-13 0 10.04 10.04 10.08 10.02 10.64 814,000 8,265,500 10.154 7.094 7.094 7.123 7.080 7.518 1,151,978 7.1751 -4.74%
2010-04-12 0 10.54 10.46 10.54 10.40 11.00 506,000 5,346,700 10.567 7.448 7.391 7.448 7.349 7.773 716,094 7.4665 -1.50%
2010-04-09 0 10.70 10.64 10.66 10.52 10.80 1,113,000 11,915,200 10.705 7.561 7.518 7.532 7.434 7.631 1,575,124 7.5646 -0.93%
2010-04-08 0 10.80 10.74 10.80 10.50 10.80 1,252,000 13,310,260 10.631 7.631 7.589 7.631 7.419 7.631 1,771,838 7.5121 0.00%
2010-04-07 0 10.80 10.80 10.82 10.32 10.84 4,985,000 52,707,257 10.573 7.631 7.631 7.646 7.292 7.660 7,054,803 7.4711 10.09%
2010-04-01 1 - - - - - 0 0 - 6.932 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 6.932 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 6.932 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 6.932 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 6.932 - - - - 0 - 0.00%
2010-03-25 0 9.810 9.880 9.890 9.600 9.880 596,000 5,826,360 9.7758 6.932 6.981 6.988 6.783 6.981 843,463 6.9077 2.08%
2010-03-24 0 9.610 9.570 9.610 9.570 9.990 459,000 4,447,470 9.6895 6.791 6.762 6.791 6.762 7.059 649,580 6.8467 -2.14%
2010-03-23 0 9.820 9.800 9.820 9.160 9.830 1,527,000 14,731,590 9.6474 6.939 6.925 6.939 6.473 6.946 2,161,020 6.8170 6.28%
2010-03-22 0 9.240 9.220 9.320 8.910 9.300 1,232,000 11,257,420 9.1375 6.529 6.515 6.586 6.296 6.571 1,743,534 6.4567 2.90%
2010-03-19 0 8.980 8.900 9.000 8.880 8.990 1,296,000 11,544,640 8.9079 6.345 6.289 6.359 6.275 6.352 1,834,107 6.2944 0.56%
2010-03-18 0 8.930 8.930 8.940 8.900 9.050 220,000 1,969,320 8.9515 6.310 6.310 6.317 6.289 6.395 311,345 6.3252 0.22%
2010-03-17 0 8.910 8.900 8.950 8.740 8.960 276,000 2,447,310 8.8671 6.296 6.289 6.324 6.176 6.331 390,597 6.2656 2.41%
2010-03-16 0 8.700 8.680 8.700 8.680 8.950 432,000 3,794,850 8.7844 6.148 6.133 6.148 6.133 6.324 611,369 6.2071 -0.23%
2010-03-15 0 8.720 8.700 8.800 8.640 8.850 231,000 2,005,810 8.6832 6.162 6.148 6.218 6.105 6.254 326,913 6.1356 0.23%
2010-03-12 0 8.700 8.700 8.750 8.650 9.120 443,000 3,932,150 8.8762 6.148 6.148 6.183 6.112 6.444 626,936 6.2720 -2.47%
2010-03-11 0 8.920 8.870 9.000 8.810 9.000 192,000 1,709,260 8.9024 6.303 6.268 6.359 6.225 6.359 271,720 6.2905 -0.22%
2010-03-10 0 8.940 8.910 8.940 8.900 9.050 175,000 1,573,150 8.9894 6.317 6.296 6.317 6.289 6.395 247,661 6.3520 -0.45%
2010-03-09 0 8.980 8.940 9.020 8.730 9.270 457,200 4,110,326 8.9902 6.345 6.317 6.374 6.169 6.550 647,032 6.3526 -3.13%
2010-03-08 0 9.270 9.160 9.270 8.900 9.270 595,000 5,419,150 9.1078 6.550 6.473 6.550 6.289 6.550 842,048 6.4357 4.04%
2010-03-05 0 8.910 8.910 8.990 8.800 9.050 285,000 2,547,447 8.9384 6.296 6.296 6.352 6.218 6.395 403,334 6.3160 0.68%
2010-03-04 0 8.850 8.850 8.900 8.580 8.960 681,000 6,004,460 8.8171 6.254 6.254 6.289 6.063 6.331 963,755 6.2303 3.39%
2010-03-03 0 8.560 8.450 8.560 8.200 8.560 518,000 4,322,990 8.3455 6.049 5.971 6.049 5.794 6.049 733,077 5.8970 3.26%
2010-03-02 0 8.290 8.280 8.300 8.240 8.390 389,000 3,222,720 8.2846 5.858 5.851 5.865 5.822 5.928 550,515 5.8540 -0.12%
2010-03-01 0 8.300 8.300 8.330 8.150 8.380 340,000 2,820,430 8.2954 5.865 5.865 5.886 5.759 5.921 481,170 5.8616 0.36%
2010-02-26 0 8.270 8.260 8.270 8.250 8.380 262,500 2,176,150 8.2901 5.844 5.837 5.844 5.830 5.921 371,492 5.8579 0.12%
2010-02-25 0 8.260 8.260 8.280 8.240 8.390 533,000 4,419,980 8.2926 5.837 5.837 5.851 5.822 5.928 754,305 5.8597 0.00%
2010-02-24 0 8.260 8.260 8.270 8.230 8.350 342,000 2,831,100 8.2781 5.837 5.837 5.844 5.815 5.900 484,001 5.8494 -0.48%
2010-02-23 0 8.300 8.300 8.320 8.100 8.320 857,000 7,059,760 8.2378 5.865 5.865 5.879 5.724 5.879 1,212,832 5.8209 1.10%
2010-02-22 0 8.210 8.190 8.200 8.150 8.300 674,000 5,539,940 8.2195 5.801 5.787 5.794 5.759 5.865 953,849 5.8080 1.73%
2010-02-19 0 8.070 8.060 8.080 8.000 8.600 621,200 5,050,360 8.1300 5.702 5.695 5.709 5.653 6.077 879,126 5.7448 -5.94%
2010-02-18 0 8.580 8.580 8.610 8.500 8.880 396,000 3,409,850 8.6107 6.063 6.063 6.084 6.006 6.275 560,422 6.0844 -3.16%
2010-02-17 0 8.860 8.860 8.870 8.860 8.950 697,800 6,185,396 8.8641 6.261 6.261 6.268 6.261 6.324 987,531 6.2635 0.11%
2010-02-12 0 8.850 8.850 8.870 8.850 8.950 191,000 1,697,120 8.8854 6.254 6.254 6.268 6.254 6.324 270,304 6.2786 -0.78%
2010-02-11 0 8.920 8.930 8.950 8.850 9.000 112,000 999,960 8.9282 6.303 6.310 6.324 6.254 6.359 158,503 6.3088 0.22%
2010-02-10 0 8.900 8.900 8.940 8.700 8.950 198,000 1,754,910 8.8632 6.289 6.289 6.317 6.148 6.324 280,211 6.2628 1.95%
2010-02-09 0 8.730 8.720 8.800 8.710 8.880 156,400 1,368,422 8.7495 6.169 6.162 6.218 6.155 6.275 221,338 6.1825 0.34%
2010-02-08 0 8.700 8.700 8.720 8.680 8.880 43,000 374,620 8.7121 6.148 6.148 6.162 6.133 6.275 60,854 6.1561 -2.03%
2010-02-05 0 8.880 8.880 8.920 8.750 8.990 434,000 3,841,890 8.8523 6.275 6.275 6.303 6.183 6.352 614,199 6.2551 -1.77%
2010-02-04 0 9.040 9.030 9.040 9.020 9.240 763,000 6,914,730 9.0626 6.388 6.381 6.388 6.374 6.529 1,079,802 6.4037 -2.16%
2010-02-03 0 9.240 9.240 9.250 9.030 9.310 508,000 4,668,380 9.1897 6.529 6.529 6.536 6.381 6.579 718,925 6.4936 1.32%
2010-02-02 0 9.120 9.100 9.120 9.000 9.470 198,000 1,821,300 9.1985 6.444 6.430 6.444 6.359 6.692 280,211 6.4997 0.11%
2010-02-01 0 9.110 9.100 9.120 8.560 9.180 420,000 3,747,980 8.9238 6.437 6.430 6.444 6.049 6.487 594,387 6.3056 1.33%
2010-01-29 0 8.990 8.990 9.000 8.900 9.310 590,500 5,371,875 9.0972 6.352 6.352 6.359 6.289 6.579 835,679 6.4282 -5.37%
2010-01-28 0 9.500 9.450 9.500 9.350 9.610 387,000 3,674,500 9.4948 6.713 6.677 6.713 6.607 6.791 547,685 6.7092 -0.52%
2010-01-27 0 9.550 9.520 9.640 9.550 10.00 340,000 3,317,010 9.7559 6.748 6.727 6.812 6.748 7.066 481,170 6.8936 -2.45%
2010-01-26 0 9.790 9.770 9.870 9.760 10.40 554,000 5,542,130 10.004 6.918 6.904 6.974 6.897 7.349 784,024 7.0688 -7.47%
2010-01-25 0 10.58 10.50 10.58 10.22 10.62 855,000 8,905,500 10.416 7.476 7.419 7.476 7.222 7.504 1,210,001 7.3599 1.73%
2010-01-22 0 10.40 10.30 10.40 10.12 10.50 1,788,206 18,331,309 10.251 7.349 7.278 7.349 7.151 7.419 2,530,680 7.2436 -3.17%
2010-01-21 0 10.74 10.74 10.76 10.42 10.78 496,000 5,261,320 10.608 7.589 7.589 7.603 7.363 7.617 701,942 7.4954 -0.56%
2010-01-20 0 10.80 10.76 10.86 10.76 10.94 150,000 1,627,520 10.850 7.631 7.603 7.674 7.603 7.730 212,281 7.6668 -3.05%
2010-01-19 0 11.14 11.02 11.16 10.82 11.50 472,206 5,234,625 11.085 7.872 7.787 7.886 7.646 8.126 668,269 7.8331 -2.11%
2010-01-18 0 11.38 11.36 11.42 10.84 11.50 811,000 9,128,060 11.255 8.041 8.027 8.069 7.660 8.126 1,147,732 7.9531 3.27%
2010-01-15 0 11.02 10.86 11.10 10.60 11.10 489,000 5,330,960 10.902 7.787 7.674 7.843 7.490 7.843 692,036 7.7033 1.66%
2010-01-14 0 10.84 10.84 10.90 10.70 11.10 698,300 7,575,600 10.849 7.660 7.660 7.702 7.561 7.843 988,238 7.6658 1.31%
2010-01-13 0 10.70 10.70 10.72 10.36 10.72 1,299,000 13,642,360 10.502 7.561 7.561 7.575 7.320 7.575 1,838,353 7.4210 -0.56%
2010-01-12 0 10.76 10.72 10.80 10.72 10.90 815,000 8,806,360 10.805 7.603 7.575 7.631 7.575 7.702 1,153,393 7.6352 -1.28%
2010-01-11 0 10.90 10.82 10.88 10.60 11.30 2,479,000 26,813,980 10.816 7.702 7.646 7.688 7.490 7.985 3,508,296 7.6430 -3.54%
2010-01-08 0 11.30 11.22 11.26 11.22 11.84 1,863,000 21,599,660 11.594 7.985 7.928 7.956 7.928 8.366 2,636,529 8.1925 -1.74%
2010-01-07 0 11.50 11.48 11.50 11.00 11.82 3,888,000 44,824,820 11.529 8.126 8.112 8.126 7.773 8.352 5,502,322 8.1465 4.55%
2010-01-06 0 11.00 11.00 11.02 10.30 11.00 3,011,000 31,999,200 10.627 7.773 7.773 7.787 7.278 7.773 4,261,186 7.5095 7.63%
2010-01-05 0 10.22 10.22 10.24 10.00 10.88 2,456,500 25,345,510 10.318 7.222 7.222 7.236 7.066 7.688 3,476,454 7.2906 7.58%
2010-01-04 0 9.500 9.500 9.590 9.300 9.510 182,000 1,721,530 9.4590 6.713 6.713 6.776 6.571 6.720 257,568 6.6838 0.85%
2009-12-31 0 9.420 9.380 9.420 9.360 9.600 48,000 456,090 9.5019 6.656 6.628 6.656 6.614 6.783 67,930 6.7141 -1.88%
2009-12-30 0 9.600 9.600 9.640 9.300 9.600 324,000 3,098,690 9.5639 6.783 6.783 6.812 6.571 6.783 458,527 6.7579 3.11%
2009-12-29 0 9.310 9.300 9.310 8.640 9.500 311,000 2,862,210 9.2032 6.579 6.571 6.579 6.105 6.713 440,129 6.5031 3.44%
2009-12-28 0 9.000 8.850 9.390 9.000 9.000 3,000 27,000 9.0000 6.359 6.254 6.635 6.359 6.359 4,246 6.3595 -1.96%
2009-12-24 0 9.180 8.800 9.180 - - 0 0 - 6.487 6.218 6.487 - - 0 - -0.11%
2009-12-23 0 9.190 9.020 9.190 8.890 9.190 100,000 910,270 9.1027 6.494 6.374 6.494 6.282 6.494 141,521 6.4321 3.49%
2009-12-22 0 8.880 8.880 9.180 8.850 8.880 23,000 204,070 8.8726 6.275 6.275 6.487 6.254 6.275 32,550 6.2695 -1.33%
2009-12-21 0 9.000 9.000 9.100 8.790 9.000 401,000 3,604,010 8.9876 6.359 6.359 6.430 6.211 6.359 567,498 6.3507 -1.64%
2009-12-18 0 9.150 9.150 9.170 8.850 9.250 423,000 3,809,820 9.0067 6.465 6.465 6.480 6.254 6.536 598,632 6.3642 -0.54%
2009-12-17 0 9.200 9.030 9.200 9.000 9.200 624,000 5,619,720 9.0060 6.501 6.381 6.501 6.359 6.501 883,089 6.3637 2.22%
2009-12-16 0 9.000 9.000 9.010 9.000 9.250 464,000 4,211,970 9.0775 6.359 6.359 6.367 6.359 6.536 656,656 6.4143 -1.64%
2009-12-15 0 9.150 9.120 9.150 9.100 9.180 125,000 1,143,290 9.1463 6.465 6.444 6.465 6.430 6.487 176,901 6.4629 -0.33%
2009-12-14 0 9.180 9.050 9.060 9.060 9.200 158,000 1,449,960 9.1770 6.487 6.395 6.402 6.402 6.501 223,603 6.4845 0.11%
2009-12-11 0 9.170 9.060 9.200 9.000 9.200 177,000 1,612,670 9.1111 6.480 6.402 6.501 6.359 6.501 250,491 6.4380 -0.33%
2009-12-10 0 9.200 9.170 9.270 9.000 9.380 418,000 3,837,430 9.1805 6.501 6.480 6.550 6.359 6.628 591,556 6.4870 -0.76%
2009-12-09 0 9.270 9.200 9.270 9.020 9.490 705,000 6,477,300 9.1877 6.550 6.501 6.550 6.374 6.706 997,720 6.4921 -1.59%
2009-12-08 0 9.420 9.370 9.420 9.370 9.840 478,000 4,565,090 9.5504 6.656 6.621 6.656 6.621 6.953 676,469 6.7484 -3.29%
2009-12-07 0 9.740 9.600 9.740 9.290 9.960 768,000 7,306,580 9.5138 6.882 6.783 6.882 6.564 7.038 1,086,878 6.7225 1.46%
2009-12-04 0 9.600 9.600 9.640 9.580 9.700 70,000 674,170 9.6310 6.783 6.783 6.812 6.769 6.854 99,064 6.8054 -0.93%
2009-12-03 0 9.690 9.600 9.680 9.460 9.800 436,000 4,194,060 9.6194 6.847 6.783 6.840 6.685 6.925 617,030 6.7972 -1.22%
2009-12-02 0 9.810 9.810 9.830 9.640 10.00 519,000 5,096,110 9.8191 6.932 6.932 6.946 6.812 7.066 734,492 6.9383 -0.91%
2009-12-01 0 9.900 9.840 9.900 9.470 9.940 625,000 6,116,300 9.7861 6.995 6.953 6.995 6.692 7.024 884,504 6.9150 3.77%
2009-11-30 0 9.540 9.540 9.580 9.470 10.38 1,095,779 10,588,097 9.6626 6.741 6.741 6.769 6.692 7.335 1,550,753 6.8277 -5.54%
2009-11-27 0 10.10 10.00 10.10 9.680 10.60 430,000 4,354,510 10.127 7.137 7.066 7.137 6.840 7.490 608,539 7.1557 -3.81%
2009-11-26 0 10.50 10.36 10.50 10.10 10.76 803,000 8,310,760 10.350 7.419 7.320 7.419 7.137 7.603 1,136,411 7.3132 1.35%
2009-11-25 0 10.36 10.34 10.38 9.300 10.36 1,996,000 20,023,140 10.032 7.320 7.306 7.335 6.571 7.320 2,824,752 7.0885 12.85%
2009-11-24 0 9.180 9.140 9.180 9.100 9.600 1,039,654 9,767,155 9.3946 6.487 6.458 6.487 6.430 6.783 1,471,325 6.6383 -1.29%
2009-11-23 0 9.300 9.300 9.370 8.700 9.380 1,520,200 13,760,370 9.0517 6.571 6.571 6.621 6.148 6.628 2,151,396 6.3960 5.68%
2009-11-20 0 8.800 8.790 8.800 8.520 9.600 1,323,000 11,925,460 9.0140 6.218 6.211 6.218 6.020 6.783 1,872,318 6.3694 3.29%
2009-11-19 0 8.520 8.470 8.550 8.330 8.860 1,072,000 9,197,990 8.5802 6.020 5.985 6.042 5.886 6.261 1,517,101 6.0629 0.00%
2009-11-18 0 8.520 8.510 8.520 8.000 8.700 1,491,600 12,602,920 8.4493 6.020 6.013 6.020 5.653 6.148 2,110,922 5.9703 9.09%
2009-11-17 0 7.810 7.810 7.850 7.580 8.020 611,000 4,698,480 7.6898 5.519 5.519 5.547 5.356 5.667 864,691 5.4337 -2.50%
2009-11-16 0 8.010 8.050 8.070 8.000 8.120 759,000 6,120,510 8.0639 5.660 5.688 5.702 5.653 5.738 1,074,141 5.6980 -1.11%
2009-11-13 0 8.100 8.100 8.210 7.780 8.300 579,200 4,650,350 8.0289 5.724 5.724 5.801 5.497 5.865 819,687 5.6733 -4.71%
2009-11-12 0 8.500 8.500 8.650 8.130 8.860 2,176,346 18,500,052 8.5005 6.006 6.006 6.112 5.745 6.261 3,079,978 6.0066 2.41%
2009-11-11 0 8.300 8.300 8.400 7.200 8.480 2,353,000 18,364,020 7.8045 5.865 5.865 5.936 5.088 5.992 3,329,980 5.5148 15.28%
2009-11-10 0 7.200 7.200 7.210 7.000 7.390 1,241,000 9,020,340 7.2686 5.088 5.088 5.095 4.946 5.222 1,756,271 5.1361 2.86%
2009-11-09 0 7.000 6.980 7.000 6.730 7.250 1,880,000 13,040,270 6.9363 4.946 4.932 4.946 4.755 5.123 2,660,588 4.9013 2.04%
2009-11-06 0 6.860 6.810 6.860 6.350 6.930 1,582,000 10,772,050 6.8091 4.847 4.812 4.847 4.487 4.897 2,238,856 4.8114 10.65%
2009-11-05 0 6.200 6.140 6.200 6.100 6.200 386,000 2,375,740 6.1548 4.381 4.339 4.381 4.310 4.381 546,270 4.3490 0.81%
2009-11-04 0 6.150 6.100 6.150 6.090 6.200 353,000 2,160,910 6.1216 4.346 4.310 4.346 4.303 4.381 499,568 4.3256 0.82%
2009-11-03 0 6.100 6.100 6.250 5.900 6.150 381,389 2,321,752 6.0876 4.310 4.310 4.416 4.169 4.346 539,744 4.3016 -0.81%
2009-11-02 0 6.150 6.060 6.150 6.050 6.290 99,000 606,900 6.1303 4.346 4.282 4.346 4.275 4.445 140,105 4.3317 -2.38%
2009-10-30 0 6.300 6.200 6.300 6.300 6.320 198,500 1,252,740 6.3110 4.452 4.381 4.452 4.452 4.466 280,918 4.4594 0.32%
2009-10-29 0 6.280 6.000 6.300 - - 0 0 - 4.438 4.240 4.452 - - 0 - 0.00%
2009-10-28 0 6.280 6.180 6.290 6.280 6.360 141,000 888,940 6.3045 4.438 4.367 4.445 4.438 4.494 199,544 4.4549 -3.38%
2009-10-27 0 6.500 6.490 6.590 6.420 6.790 422,000 2,746,570 6.5085 4.593 4.586 4.657 4.536 4.798 597,217 4.5989 -2.26%
2009-10-23 0 6.650 6.500 6.690 6.300 6.650 625,500 4,042,975 6.4636 4.699 4.593 4.727 4.452 4.699 885,211 4.5672 8.13%
2009-10-22 0 6.150 6.150 6.200 5.950 6.210 1,132,000 6,911,010 6.1051 4.346 4.346 4.381 4.204 4.388 1,602,013 4.3140 3.54%
2009-10-21 0 5.940 5.920 5.940 5.750 5.960 508,000 3,007,670 5.9206 4.197 4.183 4.197 4.063 4.211 718,925 4.1836 3.30%
2009-10-20 0 5.750 5.730 5.750 5.700 5.800 1,097,000 6,281,295 5.7259 4.063 4.049 4.063 4.028 4.098 1,552,481 4.0460 0.17%
2009-10-19 0 5.740 5.700 5.750 5.450 5.750 128,000 708,220 5.5330 4.056 4.028 4.063 3.851 4.063 181,146 3.9097 3.80%
2009-10-16 0 5.530 5.530 5.600 5.510 5.800 92,000 519,070 5.6421 3.908 3.908 3.957 3.893 4.098 130,199 3.9867 -4.66%
2009-10-15 0 5.800 5.750 5.800 5.750 5.860 24,000 138,880 5.7867 4.098 4.063 4.098 4.063 4.141 33,965 4.0889 1.05%
2009-10-14 0 5.740 5.720 5.740 5.740 5.860 59,000 343,060 5.8146 4.056 4.042 4.056 4.056 4.141 83,497 4.1086 -2.05%
2009-10-13 0 5.860 5.750 5.860 5.860 5.860 74,000 433,640 5.8600 4.141 4.063 4.141 4.141 4.141 104,725 4.1407 -0.68%
2009-10-12 0 5.900 5.750 5.900 5.710 5.950 115,000 671,770 5.8415 4.169 4.063 4.169 4.035 4.204 162,749 4.1277 2.08%
2009-10-09 0 5.780 5.780 5.810 5.710 5.890 65,000 376,810 5.7971 4.084 4.084 4.105 4.035 4.162 91,988 4.0963 -0.17%
2009-10-08 0 5.790 5.530 5.790 5.800 5.800 13,000 75,400 5.8000 4.091 3.908 4.091 4.098 4.098 18,398 4.0983 0.17%
2009-10-07 0 5.780 5.780 5.790 5.760 5.800 143,000 828,400 5.7930 4.084 4.084 4.091 4.070 4.098 202,374 4.0934 2.66%
2009-10-06 0 5.630 5.610 5.800 5.560 5.800 61,000 342,320 5.6118 3.978 3.964 4.098 3.929 4.098 86,328 3.9654 1.26%
2009-10-05 0 5.560 5.560 5.640 5.560 5.560 1,000 5,560 5.5600 3.929 3.929 3.985 3.929 3.929 1,415 3.9288 0.00%
2009-10-02 0 5.560 5.400 5.560 - - 0 0 - 3.929 3.816 3.929 - - 0 - 0.00%
2009-09-30 0 5.560 5.550 5.590 5.550 5.660 37,000 206,610 5.5841 3.929 3.922 3.950 3.922 3.999 52,363 3.9458 -2.28%
2009-09-29 0 5.690 5.600 5.700 5.550 5.700 249,900 1,403,319 5.6155 4.021 3.957 4.028 3.922 4.028 353,660 3.9680 1.61%
2009-09-28 0 5.600 5.550 5.600 5.550 5.800 209,000 1,169,690 5.5966 3.957 3.922 3.957 3.922 4.098 295,778 3.9546 0.00%
2009-09-25 0 5.600 5.600 5.640 5.430 5.600 275,000 1,521,470 5.5326 3.957 3.957 3.985 3.837 3.957 389,182 3.9094 3.32%
2009-09-24 0 5.420 5.420 5.500 5.380 5.510 155,000 846,910 5.4639 3.830 3.830 3.886 3.802 3.893 219,357 3.8609 -1.63%
2009-09-23 0 5.510 5.510 - 5.390 5.510 129,000 712,190 5.5209 3.893 3.893 - 3.809 3.893 182,562 3.9011 0.00%
2009-09-22 0 5.510 5.420 5.510 5.300 5.700 48,000 264,320 5.5067 3.893 3.830 3.893 3.745 4.028 67,930 3.8911 -0.90%
2009-09-21 0 5.560 5.550 5.600 5.530 5.600 233,000 1,294,110 5.5541 3.929 3.922 3.957 3.908 3.957 329,743 3.9246 -0.71%
2009-09-18 0 5.600 5.580 5.600 5.580 5.650 280,300 1,569,230 5.5984 3.957 3.943 3.957 3.943 3.992 396,682 3.9559 0.00%
2009-09-17 0 5.600 5.490 5.690 5.440 5.690 480,000 2,679,490 5.5823 3.957 3.879 4.021 3.844 4.021 679,299 3.9445 -1.75%
2009-09-16 0 5.700 5.470 5.600 5.450 5.700 254,000 1,417,460 5.5806 4.028 3.865 3.957 3.851 4.028 359,462 3.9433 0.88%
2009-09-15 0 5.650 5.460 5.660 5.460 5.650 467,000 2,568,780 5.5006 3.992 3.858 3.999 3.858 3.992 660,901 3.8868 1.62%
2009-09-14 0 5.560 5.460 5.700 5.560 5.660 316,000 1,778,030 5.6267 3.929 3.858 4.028 3.929 3.999 447,205 3.9759 -1.59%
2009-09-11 0 5.650 5.640 5.800 5.650 5.820 48,000 272,780 5.6829 3.992 3.985 4.098 3.992 4.112 67,930 4.0156 -2.42%
2009-09-10 0 5.790 5.630 5.790 5.700 5.800 55,000 318,210 5.7856 4.091 3.978 4.091 4.028 4.098 77,836 4.0882 1.58%
2009-09-09 0 5.700 5.700 5.710 5.590 5.730 598,000 3,385,160 5.6608 4.028 4.028 4.035 3.950 4.049 846,293 4.0000 1.97%
2009-09-08 0 5.590 5.410 5.600 5.500 5.590 28,000 155,220 5.5436 3.950 3.823 3.957 3.886 3.950 39,626 3.9171 2.57%
2009-09-07 0 5.450 5.400 5.470 5.400 5.450 50,000 270,740 5.4148 3.851 3.816 3.865 3.816 3.851 70,760 3.8262 0.74%
2009-09-04 0 5.410 5.410 5.480 5.410 5.450 13,000 70,680 5.4369 3.823 3.823 3.872 3.823 3.851 18,398 3.8418 0.37%
2009-09-03 0 5.390 5.390 5.450 5.370 5.500 49,000 264,470 5.3973 3.809 3.809 3.851 3.795 3.886 69,345 3.8138 1.89%
2009-09-02 0 5.290 5.290 5.420 5.200 5.420 223,000 1,181,080 5.2963 3.738 3.738 3.830 3.674 3.830 315,591 3.7424 -2.76%
2009-09-01 0 5.440 5.410 5.450 5.390 5.480 339,000 1,846,270 5.4462 3.844 3.823 3.851 3.809 3.872 479,755 3.8484 -0.18%
2009-08-31 0 5.450 5.420 5.450 5.360 5.590 375,000 2,028,340 5.4089 3.851 3.830 3.851 3.787 3.950 530,702 3.8220 -3.88%
2009-08-28 0 5.670 5.500 5.680 5.360 5.680 612,000 3,322,350 5.4287 4.006 3.886 4.014 3.787 4.014 866,106 3.8360 4.61%
2009-08-27 0 5.420 5.420 5.460 5.350 5.480 581,000 3,156,540 5.4329 3.830 3.830 3.858 3.780 3.872 822,235 3.8390 2.26%
2009-08-26 0 5.300 5.300 5.350 5.220 5.390 307,000 1,633,930 5.3222 3.745 3.745 3.780 3.689 3.809 434,468 3.7608 1.92%
2009-08-25 0 5.200 5.150 5.200 5.200 5.200 6,000 31,200 5.2000 3.674 3.639 3.674 3.674 3.674 8,491 3.6744 0.00%
2009-08-24 0 5.200 5.200 5.340 5.100 5.370 278,000 1,448,720 5.2112 3.674 3.674 3.773 3.604 3.795 393,427 3.6823 1.96%
2009-08-21 0 5.100 5.010 5.100 5.000 5.350 301,000 1,527,770 5.0756 3.604 3.540 3.604 3.533 3.780 425,977 3.5865 2.00%
2009-08-20 0 5.000 5.000 5.100 4.900 5.200 9,000 45,700 5.0778 3.533 3.533 3.604 3.462 3.674 12,737 3.5880 -1.96%
2009-08-19 0 5.100 4.980 5.100 4.800 5.100 588,000 2,885,890 4.9080 3.604 3.519 3.604 3.392 3.604 832,141 3.4680 2.62%
2009-08-18 0 4.970 4.960 5.000 4.920 5.200 286,000 1,433,420 5.0120 3.512 3.505 3.533 3.477 3.674 404,749 3.5415 -1.58%
2009-08-17 0 5.050 5.040 5.050 5.020 5.230 402,000 2,079,490 5.1729 3.568 3.561 3.568 3.547 3.696 568,913 3.6552 -4.17%
2009-08-14 0 5.270 5.270 5.370 5.210 5.380 67,000 353,080 5.2699 3.724 3.724 3.795 3.681 3.802 94,819 3.7237 -2.41%
2009-08-13 0 5.400 5.350 5.410 5.250 5.420 207,962 1,121,987 5.3952 3.816 3.780 3.823 3.710 3.830 294,309 3.8123 0.93%
2009-08-12 0 5.350 5.150 5.350 4.900 5.500 509,000 2,674,960 5.2553 3.780 3.639 3.780 3.462 3.886 720,340 3.7135 0.94%
2009-08-11 0 5.300 5.300 5.400 5.210 5.600 88,000 463,520 5.2673 3.745 3.745 3.816 3.681 3.957 124,538 3.7219 -2.03%
2009-08-10 0 5.410 5.410 5.600 5.280 5.680 176,000 964,680 5.4811 3.823 3.823 3.957 3.731 4.014 249,076 3.8730 -1.64%
2009-08-07 0 5.500 5.500 5.690 5.500 5.560 143,000 787,460 5.5067 3.886 3.886 4.021 3.886 3.929 202,374 3.8911 -3.51%
2009-08-06 0 5.700 5.690 5.930 5.690 5.800 99,200 567,110 5.7168 4.028 4.021 4.190 4.021 4.098 140,388 4.0396 -2.56%
2009-08-05 0 5.850 5.750 5.860 5.700 5.900 101,000 587,040 5.8123 4.134 4.063 4.141 4.028 4.169 142,936 4.1070 -0.68%
2009-08-04 0 5.890 5.760 5.890 5.700 5.990 386,000 2,267,200 5.8736 4.162 4.070 4.162 4.028 4.233 546,270 4.1503 3.33%
2009-08-03 0 5.700 5.520 5.700 5.450 5.790 619,000 3,495,020 5.6462 4.028 3.900 4.028 3.851 4.091 876,013 3.9897 4.59%
2009-07-31 0 5.450 5.420 5.890 5.390 5.470 317,000 1,719,890 5.4255 3.851 3.830 4.162 3.809 3.865 448,620 3.8337 3.61%
2009-07-30 0 5.260 5.270 5.400 5.250 5.630 85,000 460,680 5.4198 3.717 3.724 3.816 3.710 3.978 120,293 3.8297 -6.74%
2009-07-29 0 5.640 5.590 5.700 5.590 5.800 598,000 3,386,760 5.6635 3.985 3.950 4.028 3.950 4.098 846,293 4.0019 -1.05%
2009-07-28 0 5.700 5.700 5.750 5.600 5.750 100,000 570,680 5.7068 4.028 4.028 4.063 3.957 4.063 141,521 4.0325 -1.21%
2009-07-27 0 5.770 5.740 5.770 5.290 5.800 690,000 3,806,650 5.5169 4.077 4.056 4.077 3.738 4.098 976,492 3.8983 10.96%
2009-07-24 0 5.200 5.110 5.250 5.000 5.220 192,000 987,780 5.1447 3.674 3.611 3.710 3.533 3.689 271,720 3.6353 -1.89%
2009-07-23 0 5.300 5.300 5.380 5.100 5.400 131,000 699,400 5.3389 3.745 3.745 3.802 3.604 3.816 185,392 3.7725 0.00%
2009-07-22 0 5.300 5.200 5.300 5.290 5.400 8,000 41,990 5.2488 3.745 3.674 3.745 3.738 3.816 11,322 3.7088 0.00%
2009-07-21 0 5.300 5.200 5.300 5.200 5.300 66,000 346,420 5.2488 3.745 3.674 3.745 3.674 3.745 93,404 3.7089 -0.19%
2009-07-20 0 5.310 5.300 5.400 5.300 5.400 193,000 1,024,240 5.3069 3.752 3.745 3.816 3.745 3.816 273,135 3.7499 2.12%
2009-07-17 0 5.200 5.150 5.250 5.200 5.260 39,000 204,600 5.2462 3.674 3.639 3.710 3.674 3.717 55,193 3.7070 -1.14%
2009-07-16 0 5.260 5.200 5.260 5.250 5.300 199,000 1,046,240 5.2575 3.717 3.674 3.717 3.710 3.745 281,626 3.7150 1.15%
2009-07-15 0 5.200 5.160 5.200 5.100 5.250 131,000 676,800 5.1664 3.674 3.646 3.674 3.604 3.710 185,392 3.6506 4.00%
2009-07-14 0 5.000 4.960 5.060 4.950 5.000 67,000 334,100 4.9866 3.533 3.505 3.575 3.498 3.533 94,819 3.5236 1.01%
2009-07-13 0 4.950 4.850 4.960 4.960 5.000 82,000 408,710 4.9843 3.498 3.427 3.505 3.505 3.533 116,047 3.5219 -0.60%
2009-07-10 0 4.980 4.970 5.020 4.920 5.060 101,500 502,465 4.9504 3.519 3.512 3.547 3.477 3.575 143,643 3.4980 -0.80%
2009-07-09 0 5.020 4.960 5.050 4.930 5.020 102,000 509,190 4.9921 3.547 3.505 3.568 3.484 3.547 144,351 3.5274 -0.79%
2009-07-08 0 5.060 5.060 5.070 4.960 5.100 504,000 2,542,620 5.0449 3.575 3.575 3.583 3.505 3.604 713,264 3.5648 -1.94%
2009-07-07 0 5.160 5.160 5.200 4.950 5.160 1,125,000 5,659,630 5.0308 3.646 3.646 3.674 3.498 3.646 1,592,107 3.5548 5.52%
2009-07-06 0 4.890 4.880 4.900 4.720 4.890 370,000 1,777,530 4.8041 3.455 3.448 3.462 3.335 3.455 523,626 3.3947 3.60%
2009-07-03 0 4.720 4.690 4.720 4.700 4.830 302,000 1,422,830 4.7114 3.335 3.314 3.335 3.321 3.413 427,392 3.3291 -2.28%
2009-07-02 0 4.830 4.760 4.830 4.730 4.850 324,000 1,552,460 4.7915 3.413 3.363 3.413 3.342 3.427 458,527 3.3858 0.84%
2009-06-30 0 4.790 4.710 4.790 4.700 4.800 437,000 2,068,620 4.7337 3.385 3.328 3.385 3.321 3.392 618,445 3.3449 1.27%
2009-06-29 0 4.730 4.720 4.760 4.630 4.760 54,000 253,320 4.6911 3.342 3.335 3.363 3.272 3.363 76,421 3.3148 -0.84%
2009-06-26 0 4.770 4.750 4.770 4.700 4.780 397,000 1,887,210 4.7537 3.371 3.356 3.371 3.321 3.378 561,837 3.3590 2.80%
2009-06-25 0 4.640 4.620 4.680 4.600 4.690 50,261 232,276 4.6214 3.279 3.265 3.307 3.250 3.314 71,130 3.2655 0.43%
2009-06-24 0 4.620 4.610 4.680 4.610 4.700 203,000 945,560 4.6579 3.265 3.257 3.307 3.257 3.321 287,287 3.2913 -0.65%
2009-06-23 0 4.650 4.610 4.680 4.600 4.800 852,000 3,924,660 4.6064 3.286 3.257 3.307 3.250 3.392 1,205,756 3.2549 -1.27%
2009-06-22 0 4.710 4.620 4.710 4.600 4.720 253,000 1,175,010 4.6443 3.328 3.265 3.328 3.250 3.335 358,047 3.2817 2.17%
2009-06-19 0 4.610 4.610 4.720 4.600 4.720 162,000 746,650 4.6090 3.257 3.257 3.335 3.250 3.335 229,263 3.2567 0.00%
2009-06-18 0 4.610 4.600 4.610 4.550 4.610 397,000 1,823,870 4.5941 3.257 3.250 3.257 3.215 3.257 561,837 3.2463 0.00%
2009-06-17 0 4.610 4.580 4.610 4.420 4.610 349,000 1,580,428 4.5284 3.257 3.236 3.257 3.123 3.257 493,907 3.1998 2.67%
2009-06-16 0 4.490 4.350 4.490 4.330 4.580 142,000 642,172 4.5223 3.173 3.074 3.173 3.060 3.236 200,959 3.1955 -3.23%
2009-06-15 0 4.640 4.580 4.650 4.620 4.750 214,000 997,570 4.6615 3.279 3.236 3.286 3.265 3.356 302,854 3.2939 -2.11%
2009-06-12 0 4.740 4.740 4.750 4.650 4.860 250,000 1,191,340 4.7654 3.349 3.349 3.356 3.286 3.434 353,802 3.3673 -0.42%
2009-06-11 0 4.760 4.650 4.760 4.550 4.760 260,000 1,203,860 4.6302 3.363 3.286 3.363 3.215 3.363 367,954 3.2718 3.70%
2009-06-10 0 4.590 4.580 4.700 4.560 4.780 622,000 2,905,880 4.6718 3.243 3.236 3.321 3.222 3.378 880,258 3.3012 -2.55%
2009-06-09 0 4.710 4.650 4.710 4.680 4.930 737,000 3,529,360 4.7888 3.328 3.286 3.328 3.307 3.484 1,043,007 3.3838 -5.04%
2009-06-08 0 4.960 4.960 5.010 4.960 5.100 381,000 1,917,420 5.0326 3.505 3.505 3.540 3.505 3.604 539,194 3.5561 -1.20%
2009-06-05 0 5.020 5.020 5.040 4.910 5.050 728,000 3,627,550 4.9829 3.547 3.547 3.561 3.469 3.568 1,030,270 3.5210 1.41%
2009-06-04 0 4.950 4.950 4.960 4.900 5.020 486,000 2,408,940 4.9567 3.498 3.498 3.505 3.462 3.547 687,790 3.5024 -1.00%
2009-06-03 0 5.000 4.980 5.000 4.950 5.010 722,000 3,592,600 4.9759 3.533 3.519 3.533 3.498 3.540 1,021,779 3.5160 1.01%
2009-06-02 0 4.950 4.900 4.950 4.900 5.050 1,047,000 5,216,200 4.9820 3.498 3.462 3.498 3.462 3.568 1,481,721 3.5204 1.02%
2009-06-01 0 4.900 4.900 4.930 4.600 4.970 1,174,000 5,696,910 4.8526 3.462 3.462 3.484 3.250 3.512 1,661,452 3.4289 3.81%
2009-05-29 0 4.720 4.720 4.740 4.500 4.800 1,101,000 5,193,160 4.7168 3.335 3.335 3.349 3.180 3.392 1,558,142 3.3329 4.89%
2009-05-27 0 4.500 4.500 4.520 4.400 4.510 1,218,000 5,438,910 4.4654 3.180 3.180 3.194 3.109 3.187 1,723,721 3.1553 3.21%
2009-05-26 0 4.360 4.360 4.400 4.300 4.550 399,000 1,772,060 4.4413 3.081 3.081 3.109 3.038 3.215 564,667 3.1382 -1.80%
2009-05-25 0 4.440 4.430 4.490 4.400 4.550 470,000 2,103,010 4.4745 3.137 3.130 3.173 3.109 3.215 665,147 3.1617 0.91%
2009-05-22 0 4.400 4.410 4.460 4.380 4.560 622,000 2,787,880 4.4821 3.109 3.116 3.151 3.095 3.222 880,258 3.1671 -1.35%
2009-05-21 0 4.460 4.440 4.470 4.330 4.470 1,009,276 4,483,801 4.4426 3.151 3.137 3.159 3.060 3.159 1,428,334 3.1392 0.45%
2009-05-20 0 4.440 4.440 4.450 4.370 4.440 1,062,000 4,678,340 4.4052 3.137 3.137 3.144 3.088 3.137 1,502,949 3.1128 1.14%
2009-05-19 0 4.390 4.370 4.380 4.370 4.480 667,000 2,948,590 4.4207 3.102 3.088 3.095 3.088 3.166 943,943 3.1237 0.69%
2009-05-18 0 4.360 4.340 4.390 4.150 4.390 1,063,000 4,542,420 4.2732 3.081 3.067 3.102 2.932 3.102 1,504,364 3.0195 3.56%
2009-05-15 0 4.210 4.210 4.220 4.000 4.220 1,314,000 5,462,050 4.1568 2.975 2.975 2.982 2.826 2.982 1,859,581 2.9372 5.78%
2009-05-14 0 3.980 3.970 3.980 3.970 4.070 548,000 2,190,646 3.9975 2.812 2.805 2.812 2.805 2.876 775,533 2.8247 -2.69%
2009-05-13 0 4.090 4.070 4.090 3.950 4.090 1,981,000 7,938,600 4.0074 2.890 2.876 2.890 2.791 2.890 2,803,523 2.8317 1.74%
2009-05-12 0 4.020 4.010 4.020 4.020 4.050 1,032,000 4,172,150 4.0428 2.841 2.834 2.841 2.841 2.862 1,460,493 2.8567 -2.19%
2009-05-11 0 4.110 4.100 4.160 4.100 4.380 1,156,000 4,902,900 4.2413 2.904 2.897 2.940 2.897 3.095 1,635,978 2.9969 -1.44%
2009-05-08 0 4.170 4.170 4.180 4.140 4.330 2,495,300 10,440,867 4.1842 2.947 2.947 2.954 2.925 3.060 3,531,364 2.9566 -3.92%
2009-05-07 0 4.340 4.290 4.350 4.240 4.480 1,764,000 7,683,930 4.3560 3.067 3.031 3.074 2.996 3.166 2,496,424 3.0780 2.36%
2009-05-06 0 4.240 4.210 4.240 4.100 4.300 4,724,000 19,831,660 4.1981 2.996 2.975 2.996 2.897 3.038 6,685,434 2.9664 0.95%
2009-05-05 0 4.200 4.200 4.230 4.170 4.650 1,033,000 4,448,640 4.3065 2.968 2.968 2.989 2.947 3.286 1,461,908 3.0430 -5.62%
2009-05-04 0 4.450 4.370 4.450 4.360 4.470 430,000 1,895,800 4.4088 3.144 3.088 3.144 3.081 3.159 608,539 3.1153 3.49%
2009-04-30 0 4.300 4.210 4.300 4.250 4.420 190,000 823,840 4.3360 3.038 2.975 3.038 3.003 3.123 268,889 3.0639 -2.27%
2009-04-29 0 4.400 4.330 4.400 4.300 4.420 625,000 2,725,700 4.3611 3.109 3.060 3.109 3.038 3.123 884,504 3.0816 0.23%
2009-04-28 0 4.390 4.250 4.390 4.370 4.450 123,000 542,870 4.4136 3.102 3.003 3.102 3.088 3.144 174,070 3.1187 -1.35%
2009-04-27 0 4.450 4.400 4.500 4.330 4.640 563,000 2,511,560 4.4610 3.144 3.109 3.180 3.060 3.279 796,761 3.1522 -5.12%
2009-04-24 0 4.690 4.600 4.690 4.580 4.750 177,000 817,370 4.6179 3.314 3.250 3.314 3.236 3.356 250,491 3.2631 0.21%
2009-04-23 0 4.680 4.610 4.680 4.460 4.790 196,000 911,860 4.6523 3.307 3.257 3.307 3.151 3.385 277,380 3.2874 2.86%
2009-04-22 0 4.700 4.700 4.770 4.620 4.920 204,000 972,670 4.7680 3.215 3.215 3.263 3.160 3.366 298,220 3.2616 -4.47%
2009-04-21 0 4.920 4.900 4.920 4.800 4.920 155,000 750,320 4.8408 3.366 3.352 3.366 3.283 3.366 226,589 3.3114 0.82%
2009-04-20 0 4.880 4.830 4.880 4.300 4.950 775,000 3,723,270 4.8042 3.338 3.304 3.338 2.941 3.386 1,132,943 3.2864 11.93%
2009-04-17 0 4.360 4.360 4.490 4.310 4.560 165,000 737,820 4.4716 2.982 2.982 3.071 2.948 3.119 241,207 3.0589 -3.11%
2009-04-16 0 4.500 4.500 4.540 4.400 4.550 522,000 2,346,360 4.4949 3.078 3.078 3.106 3.010 3.112 763,092 3.0748 2.74%
2009-04-15 0 4.380 4.380 4.410 4.130 4.560 267,000 1,163,450 4.3575 2.996 2.996 3.017 2.825 3.119 390,317 2.9808 -2.67%
2009-04-14 0 4.500 4.450 4.500 4.330 4.520 252,000 1,119,900 4.4440 3.078 3.044 3.078 2.962 3.092 368,389 3.0400 5.88%
2009-04-09 0 4.250 4.250 4.300 4.210 4.400 246,000 1,055,950 4.2925 2.907 2.907 2.941 2.880 3.010 359,618 2.9363 2.16%
2009-04-08 0 4.160 4.160 4.250 4.140 4.790 461,000 1,988,800 4.3141 2.846 2.846 2.907 2.832 3.277 673,918 2.9511 -9.96%
2009-04-07 0 4.620 4.620 4.680 4.560 4.690 545,000 2,518,010 4.6202 3.160 3.160 3.201 3.119 3.208 796,714 3.1605 0.43%
2009-04-06 0 4.600 4.580 4.600 4.380 4.650 793,000 3,614,620 4.5582 3.147 3.133 3.147 2.996 3.181 1,159,256 3.1181 5.02%
2009-04-03 0 4.380 4.290 4.380 4.070 4.400 1,148,000 4,825,670 4.2035 2.996 2.935 2.996 2.784 3.010 1,678,217 2.8755 8.96%
2009-04-02 0 4.020 4.010 4.020 3.850 4.040 1,097,280 4,337,301 3.9528 2.750 2.743 2.750 2.634 2.764 1,604,071 2.7039 5.51%
2009-04-01 0 3.810 3.810 3.850 3.750 3.860 1,356,000 5,164,740 3.8088 2.606 2.606 2.634 2.565 2.640 1,982,284 2.6054 3.53%
2009-03-31 0 3.680 3.600 3.680 3.600 3.790 786,000 2,907,440 3.6990 2.517 2.463 2.517 2.463 2.593 1,149,023 2.5304 -0.54%
2009-03-30 0 3.700 3.700 3.730 3.510 3.800 851,000 3,164,150 3.7182 2.531 2.531 2.552 2.401 2.599 1,244,044 2.5434 1.93%
2009-03-27 0 3.630 3.590 3.630 3.450 3.650 1,073,000 3,827,470 3.5671 2.483 2.456 2.483 2.360 2.497 1,568,577 2.4401 0.83%
2009-03-26 0 3.600 3.580 3.600 3.360 3.600 1,764,000 6,152,570 3.4879 2.463 2.449 2.463 2.298 2.463 2,578,723 2.3859 9.09%
2009-03-25 0 3.300 3.230 3.300 3.200 3.360 498,200 1,639,674 3.2912 2.257 2.210 2.257 2.189 2.298 728,299 2.2514 1.54%
2009-03-24 0 3.250 3.210 3.250 3.160 3.300 657,000 2,119,740 3.2264 2.223 2.196 2.223 2.162 2.257 960,443 2.2070 2.20%
2009-03-23 0 3.180 3.150 3.180 3.050 3.180 1,698,000 5,305,200 3.1244 2.175 2.155 2.175 2.086 2.175 2,482,241 2.1373 3.25%
2009-03-20 0 3.080 3.080 3.110 3.050 3.170 506,000 1,560,360 3.0837 2.107 2.107 2.127 2.086 2.168 739,702 2.1094 -2.53%
2009-03-19 0 3.160 3.090 3.160 3.060 3.200 766,000 2,392,010 3.1227 2.162 2.114 2.162 2.093 2.189 1,119,786 2.1361 -0.32%
2009-03-18 0 3.170 3.150 3.170 3.110 3.310 1,124,000 3,625,940 3.2259 2.168 2.155 2.168 2.127 2.264 1,643,132 2.2067 4.28%
2009-03-17 0 3.040 3.000 3.040 2.960 3.050 410,000 1,234,150 3.0101 2.080 2.052 2.080 2.025 2.086 599,363 2.0591 1.33%
2009-03-16 0 3.000 3.000 3.020 2.900 3.020 1,085,000 3,200,730 2.9500 2.052 2.052 2.066 1.984 2.066 1,586,120 2.0180 1.69%
2009-03-13 0 2.950 2.930 2.950 2.890 2.950 763,000 2,245,370 2.9428 2.018 2.004 2.018 1.977 2.018 1,115,400 2.0131 1.37%
2009-03-12 0 2.910 2.900 2.940 2.900 2.940 243,000 709,366 2.9192 1.991 1.984 2.011 1.984 2.011 355,232 1.9969 -0.34%
2009-03-11 0 2.920 2.910 2.930 2.900 2.950 308,700 902,362 2.9231 1.997 1.991 2.004 1.984 2.018 451,277 1.9996 -0.34%
2009-03-10 0 2.930 2.860 2.930 2.800 3.010 367,000 1,071,010 2.9183 2.004 1.956 2.004 1.915 2.059 536,503 1.9963 -0.68%
2009-03-09 0 2.950 2.900 2.950 2.900 2.970 297,100 872,311 2.9361 2.018 1.984 2.018 1.984 2.032 434,319 2.0085 1.72%
2009-03-06 0 2.900 2.900 2.920 2.900 2.950 315,200 924,619 2.9334 1.984 1.984 1.997 1.984 2.018 460,779 2.0066 -0.68%
2009-03-05 0 2.920 2.920 2.950 2.900 2.950 178,000 522,360 2.9346 1.997 1.997 2.018 1.984 2.018 260,211 2.0074 0.69%
2009-03-04 0 2.900 2.900 2.980 2.870 2.970 384,200 1,118,150 2.9103 1.984 1.984 2.038 1.963 2.032 561,647 1.9908 -2.68%
2009-03-03 0 2.980 2.980 3.000 2.920 2.990 244,000 725,130 2.9718 2.038 2.038 2.052 1.997 2.045 356,694 2.0329 1.71%
2009-03-02 0 2.930 2.930 2.960 2.880 3.000 368,000 1,085,360 2.9493 2.004 2.004 2.025 1.970 2.052 537,965 2.0175 -2.01%
2009-02-27 0 2.990 2.900 2.990 2.990 3.000 210,350 630,925 2.9994 2.045 1.984 2.045 2.045 2.052 307,503 2.0518 -0.33%
2009-02-26 0 3.000 2.960 3.000 2.940 3.010 243,000 722,620 2.9737 2.052 2.025 2.052 2.011 2.059 355,232 2.0342 -0.33%
2009-02-25 0 3.010 2.960 3.010 2.920 3.020 192,200 568,150 2.9560 2.059 2.025 2.059 1.997 2.066 280,970 2.0221 1.01%
2009-02-24 0 2.980 2.980 3.010 2.930 3.020 486,400 1,461,245 3.0042 2.038 2.038 2.059 2.004 2.066 711,049 2.0551 -0.33%
2009-02-23 0 2.990 2.990 3.010 2.930 3.010 1,187,000 3,553,580 2.9937 2.045 2.045 2.059 2.004 2.059 1,735,229 2.0479 2.05%
2009-02-20 0 2.930 2.920 2.930 2.930 2.970 61,000 179,730 2.9464 2.004 1.997 2.004 2.004 2.032 89,174 2.0155 -1.35%
2009-02-19 0 2.970 2.950 2.970 2.960 3.000 225,000 671,690 2.9853 2.032 2.018 2.032 2.025 2.052 328,919 2.0421 2.06%
2009-02-18 0 2.910 2.910 3.000 2.890 3.000 403,000 1,199,270 2.9759 1.991 1.991 2.052 1.977 2.052 589,130 2.0357 -2.35%
2009-02-17 0 2.980 2.960 2.990 2.950 3.030 1,030,000 3,089,360 2.9994 2.038 2.025 2.045 2.018 2.073 1,505,717 2.0518 0.00%
2009-02-16 0 2.980 2.960 2.980 2.870 3.000 1,215,000 3,590,690 2.9553 2.038 2.025 2.038 1.963 2.052 1,776,162 2.0216 2.76%
2009-02-13 0 2.900 2.890 2.900 2.870 2.940 293,000 851,770 2.9071 1.984 1.977 1.984 1.963 2.011 428,325 1.9886 0.35%
2009-02-12 0 2.890 2.890 2.900 2.890 2.930 184,000 534,620 2.9055 1.977 1.977 1.984 1.977 2.004 268,982 1.9876 -1.70%
2009-02-11 0 2.940 2.930 2.970 2.940 3.000 337,000 996,020 2.9555 2.011 2.004 2.032 2.011 2.052 492,647 2.0218 -2.00%
2009-02-10 0 3.000 2.980 3.030 2.930 3.070 468,000 1,400,390 2.9923 2.052 2.038 2.073 2.004 2.100 684,151 2.0469 0.00%
2009-02-09 0 3.000 2.980 3.020 2.940 3.000 260,000 777,670 2.9910 2.052 2.038 2.066 2.011 2.052 380,084 2.0460 0.00%
2009-02-06 0 3.000 2.960 3.030 2.950 3.000 330,000 984,560 2.9835 2.052 2.025 2.073 2.018 2.052 482,414 2.0409 2.04%
2009-02-05 0 2.940 2.930 3.000 2.930 3.020 761,000 2,276,100 2.9909 2.011 2.004 2.052 2.004 2.066 1,112,476 2.0460 -0.34%
2009-02-04 0 2.950 2.950 3.000 2.950 3.000 331,000 989,900 2.9906 2.018 2.018 2.052 2.018 2.052 483,876 2.0458 1.72%
2009-02-03 0 2.900 2.880 2.900 2.900 2.900 285,000 826,500 2.9000 1.984 1.970 1.984 1.984 1.984 416,630 1.9838 0.00%
2009-02-02 0 2.900 2.870 2.940 2.900 2.930 110,000 319,120 2.9011 1.984 1.963 2.011 1.984 2.004 160,805 1.9845 -2.68%
2009-01-30 0 2.980 2.950 2.990 2.950 3.000 264,000 789,290 2.9897 2.038 2.018 2.045 2.018 2.052 385,931 2.0452 0.00%
2009-01-29 0 2.980 2.930 2.980 2.950 3.150 182,000 546,590 3.0032 2.038 2.004 2.038 2.018 2.155 266,059 2.0544 -1.65%
2009-01-23 0 3.030 2.970 3.030 2.950 3.050 116,000 349,900 3.0164 2.073 2.032 2.073 2.018 2.086 169,576 2.0634 -2.26%
2009-01-22 0 3.100 2.980 3.100 3.100 3.190 192,000 601,600 3.1333 2.121 2.038 2.121 2.121 2.182 280,677 2.1434 0.00%
2009-01-21 0 3.100 3.000 3.100 2.950 3.160 266,000 798,170 3.0006 2.121 2.052 2.121 2.018 2.162 388,855 2.0526 -0.32%
2009-01-20 0 3.110 2.970 3.000 3.000 3.110 417,000 1,287,750 3.0881 2.127 2.032 2.052 2.052 2.127 609,596 2.1125 0.32%
2009-01-19 0 3.100 3.030 3.130 3.030 3.110 109,605 337,436 3.0787 2.121 2.073 2.141 2.073 2.127 160,227 2.1060 0.00%
2009-01-16 0 3.100 3.100 3.140 3.080 3.190 527,000 1,637,000 3.1063 2.121 2.121 2.148 2.107 2.182 770,401 2.1249 0.00%
2009-01-15 0 3.100 3.100 3.130 3.000 3.220 603,940 1,881,250 3.1150 2.121 2.121 2.141 2.052 2.203 882,877 2.1308 -0.96%
2009-01-14 0 3.130 3.110 3.130 3.080 3.170 77,000 242,180 3.1452 2.141 2.127 2.141 2.107 2.168 112,563 2.1515 2.29%
2009-01-13 0 3.060 3.060 3.120 3.050 3.200 1,256,000 3,893,680 3.1001 2.093 2.093 2.134 2.086 2.189 1,836,098 2.1206 0.33%
2009-01-12 0 3.050 2.960 3.050 2.920 3.080 452,000 1,350,660 2.9882 2.086 2.025 2.086 1.997 2.107 660,761 2.0441 0.66%
2009-01-09 0 3.030 2.970 3.030 2.950 3.100 508,000 1,529,180 3.0102 2.073 2.032 2.073 2.018 2.121 742,626 2.0592 0.33%
2009-01-08 0 3.020 3.020 3.040 3.020 3.230 875,000 2,691,880 3.0764 2.066 2.066 2.080 2.066 2.210 1,279,129 2.1045 -6.50%
2009-01-07 0 3.230 3.210 3.280 3.210 3.480 420,000 1,392,910 3.3165 2.210 2.196 2.244 2.196 2.381 613,982 2.2687 -3.87%
2009-01-06 0 3.360 3.350 3.360 3.100 3.360 551,100 1,787,580 3.2437 2.298 2.292 2.298 2.121 2.298 805,632 2.2189 4.35%
2009-01-05 0 3.220 3.250 3.280 3.100 3.220 260,000 815,730 3.1374 2.203 2.223 2.244 2.121 2.203 380,084 2.1462 3.21%
2009-01-02 0 3.120 3.120 3.150 3.000 3.160 105,000 328,460 3.1282 2.134 2.134 2.155 2.052 2.162 153,495 2.1399 5.41%
2008-12-31 0 2.960 2.950 3.130 2.940 2.960 17,500 51,650 2.9514 2.025 2.018 2.141 2.011 2.025 25,583 2.0190 -0.34%
2008-12-30 0 2.970 2.950 2.970 2.810 3.000 439,000 1,286,400 2.9303 2.032 2.018 2.032 1.922 2.052 641,757 2.0045 -1.00%
2008-12-29 0 3.000 2.980 3.100 2.950 3.000 59,000 176,010 2.9832 2.052 2.038 2.121 2.018 2.052 86,250 2.0407 0.00%
2008-12-24 0 3.000 2.950 3.000 2.950 3.050 74,000 221,960 2.9995 2.052 2.018 2.052 2.018 2.086 108,178 2.0518 1.69%
2008-12-23 0 2.950 2.900 3.000 2.950 3.060 205,000 618,260 3.0159 2.018 1.984 2.052 2.018 2.093 299,682 2.0631 -6.35%
2008-12-22 0 3.150 3.150 3.200 3.150 3.400 456,900 1,479,780 3.2387 2.155 2.155 2.189 2.155 2.326 667,924 2.2155 -4.55%
2008-12-19 0 3.300 3.260 3.300 2.960 3.390 810,000 2,597,640 3.2070 2.257 2.230 2.257 2.025 2.319 1,184,108 2.1938 10.74%
2008-12-18 0 2.980 2.900 2.990 2.810 2.990 323,000 929,040 2.8763 2.038 1.984 2.045 1.922 2.045 472,181 1.9675 6.05%
2008-12-17 0 2.810 2.810 2.920 2.750 2.880 218,000 616,100 2.8261 1.922 1.922 1.997 1.881 1.970 318,686 1.9333 -2.09%
2008-12-16 0 2.870 2.770 2.870 2.760 2.890 190,400 533,766 2.8034 1.963 1.895 1.963 1.888 1.977 278,338 1.9177 1.77%
2008-12-15 0 2.820 2.830 2.900 2.810 2.920 316,000 904,450 2.8622 1.929 1.936 1.984 1.922 1.997 461,948 1.9579 -3.42%
2008-12-12 0 2.920 2.770 2.920 2.660 3.050 249,000 713,940 2.8672 1.997 1.895 1.997 1.820 2.086 364,003 1.9614 -4.26%
2008-12-11 0 3.050 2.920 3.050 2.900 3.120 440,000 1,322,295 3.0052 2.086 1.997 2.086 1.984 2.134 643,219 2.0557 2.69%
2008-12-10 0 2.970 2.950 2.980 2.650 2.980 421,000 1,171,940 2.7837 2.032 2.018 2.038 1.813 2.038 615,444 1.9042 6.07%
2008-12-09 0 2.800 2.660 2.840 2.630 2.930 431,000 1,201,580 2.7879 1.915 1.820 1.943 1.799 2.004 630,062 1.9071 0.00%
2008-12-08 0 2.800 2.650 2.870 2.600 2.850 178,000 485,520 2.7276 1.915 1.813 1.963 1.779 1.950 260,211 1.8659 8.95%
2008-12-05 0 2.570 2.570 2.680 2.470 2.650 260,000 670,440 2.5786 1.758 1.758 1.833 1.690 1.813 380,084 1.7639 -1.15%
2008-12-04 0 2.600 2.520 2.640 2.520 2.730 309,240 811,880 2.6254 1.779 1.724 1.806 1.724 1.867 452,066 1.7959 0.00%
2008-12-03 0 2.600 2.520 2.700 2.600 2.600 8,000 20,800 2.6000 1.779 1.724 1.847 1.779 1.779 11,695 1.7786 0.00%
2008-12-02 0 2.600 2.550 2.600 2.540 2.610 136,000 350,710 2.5788 1.779 1.744 1.779 1.738 1.785 198,813 1.7640 -4.41%
2008-12-01 0 2.720 2.630 2.720 2.600 2.720 258,000 682,430 2.6451 1.861 1.799 1.861 1.779 1.861 377,160 1.8094 3.42%
2008-11-28 0 2.630 2.600 2.630 2.530 2.630 717,400 1,855,602 2.5866 1.799 1.779 1.799 1.731 1.799 1,048,739 1.7694 3.14%
2008-11-27 0 2.550 2.430 2.550 2.400 2.630 99,900 253,955 2.5421 1.744 1.662 1.744 1.642 1.799 146,040 1.7389 6.25%
2008-11-26 0 2.400 2.400 2.430 2.350 2.480 209,000 502,380 2.4037 1.642 1.642 1.662 1.608 1.696 305,529 1.6443 2.13%
2008-11-25 0 2.350 2.350 2.420 2.350 2.570 459,000 1,127,620 2.4567 1.608 1.608 1.655 1.608 1.758 670,994 1.6805 -3.29%
2008-11-24 0 2.430 2.430 2.520 2.400 2.600 587,000 1,463,970 2.4940 1.662 1.662 1.724 1.642 1.779 858,113 1.7060 -2.80%
2008-11-21 0 2.500 2.460 2.500 2.440 2.550 272,000 677,960 2.4925 1.710 1.683 1.710 1.669 1.744 397,626 1.7050 0.00%
2008-11-20 0 2.500 2.450 2.520 2.440 2.600 419,000 1,084,240 2.5877 1.710 1.676 1.724 1.669 1.779 612,520 1.7701 -5.66%
2008-11-19 0 2.650 2.610 2.650 2.530 2.680 64,000 168,170 2.6277 1.813 1.785 1.813 1.731 1.833 93,559 1.7975 0.00%
2008-11-18 0 2.650 2.530 2.580 2.500 2.700 800,760 2,068,992 2.5838 1.813 1.731 1.765 1.710 1.847 1,170,600 1.7675 -1.85%
2008-11-17 0 2.700 2.700 2.800 2.600 2.800 577,000 1,559,520 2.7028 1.847 1.847 1.915 1.779 1.915 843,494 1.8489 -0.74%
2008-11-14 0 2.720 2.620 2.720 2.620 2.800 265,579 723,901 2.7257 1.861 1.792 1.861 1.792 1.915 388,240 1.8646 -2.86%
2008-11-13 0 2.800 2.700 2.800 2.520 2.800 394,000 1,086,940 2.7587 1.915 1.847 1.915 1.724 1.915 575,973 1.8871 0.00%
2008-11-12 0 2.800 2.760 2.800 2.650 2.830 771,000 2,123,350 2.7540 1.915 1.888 1.915 1.813 1.936 1,127,095 1.8839 5.66%
2008-11-11 0 2.650 2.620 2.700 2.600 2.800 1,568,000 4,289,570 2.7357 1.813 1.792 1.847 1.779 1.915 2,292,199 1.8714 -1.85%
2008-11-10 0 2.700 2.700 2.720 2.540 2.720 1,059,000 2,845,690 2.6871 1.847 1.847 1.861 1.738 1.861 1,548,111 1.8382 8.00%
2008-11-07 0 2.500 2.480 2.520 2.300 2.520 1,047,000 2,605,170 2.4882 1.710 1.696 1.724 1.573 1.724 1,530,569 1.7021 0.00%
2008-11-06 0 2.500 2.430 2.500 2.420 2.600 167,000 420,750 2.5195 1.710 1.662 1.710 1.655 1.779 244,131 1.7235 -10.39%
2008-11-05 0 2.790 2.640 2.790 2.700 3.000 481,900 1,355,792 2.8134 1.909 1.806 1.909 1.847 2.052 704,471 1.9246 6.49%
2008-11-04 0 2.620 2.580 2.600 2.220 2.630 2,208,000 5,165,646 2.3395 1.792 1.765 1.779 1.519 1.799 3,227,790 1.6004 16.44%
2008-11-03 0 2.250 2.250 2.290 2.200 2.400 686,000 1,571,180 2.2903 1.539 1.539 1.566 1.505 1.642 1,002,837 1.5667 8.17%
2008-10-31 0 2.080 2.000 2.080 2.080 2.450 1,079,000 2,431,430 2.2534 1.423 1.368 1.423 1.423 1.676 1,577,348 1.5415 -6.31%
2008-10-30 0 2.220 2.200 2.220 2.100 2.300 263,000 581,220 2.2100 1.519 1.505 1.519 1.437 1.573 384,470 1.5117 5.71%
2008-10-29 0 2.100 2.010 2.110 2.010 2.250 197,000 411,990 2.0913 1.437 1.375 1.443 1.375 1.539 287,987 1.4306 -0.94%
2008-10-28 0 2.120 2.050 2.140 1.950 2.150 129,000 264,990 2.0542 1.450 1.402 1.464 1.334 1.471 188,580 1.4052 6.00%
2008-10-27 0 2.000 1.900 2.000 1.900 2.510 536,000 1,119,610 2.0888 1.368 1.300 1.368 1.300 1.717 783,558 1.4289 -16.67%
2008-10-24 0 2.400 2.310 2.400 2.310 2.600 146,000 358,020 2.4522 1.642 1.580 1.642 1.580 1.779 213,432 1.6774 -4.38%
2008-10-23 0 2.510 2.480 2.510 2.460 2.630 412,000 1,033,740 2.5091 1.717 1.696 1.717 1.683 1.799 602,287 1.7164 -5.99%
2008-10-22 0 2.670 2.610 2.680 2.670 2.850 132,000 363,710 2.7554 1.826 1.785 1.833 1.826 1.950 192,966 1.8848 -4.64%
2008-10-21 0 2.800 2.800 2.890 2.800 2.930 147,660 426,074 2.8855 1.915 1.915 1.977 1.915 2.004 215,858 1.9739 -4.44%
2008-10-20 0 2.930 2.900 2.930 2.900 3.060 161,000 471,650 2.9295 2.004 1.984 2.004 1.984 2.093 235,360 2.0040 0.69%
2008-10-17 0 2.910 2.910 2.950 2.910 3.000 246,000 723,460 2.9409 1.991 1.991 2.018 1.991 2.052 359,618 2.0117 -3.00%
2008-10-16 0 3.000 2.970 3.030 2.960 3.000 67,000 200,320 2.9899 2.052 2.032 2.073 2.025 2.052 97,945 2.0452 -4.76%
2008-10-15 0 3.150 3.130 3.150 3.100 3.200 641,000 2,021,850 3.1542 2.155 2.141 2.155 2.121 2.189 937,053 2.1577 -0.32%
2008-10-14 0 3.160 3.080 3.160 3.080 3.200 202,200 638,900 3.1597 2.162 2.107 2.162 2.107 2.189 295,588 2.1615 5.33%
2008-10-13 0 3.000 2.950 3.000 2.880 3.000 448,000 1,330,060 2.9689 2.052 2.018 2.052 1.970 2.052 654,914 2.0309 0.33%
2008-10-10 0 2.990 2.950 2.990 2.850 3.000 399,000 1,187,630 2.9765 2.045 2.018 2.045 1.950 2.052 583,283 2.0361 -5.68%
2008-10-09 0 3.170 3.150 3.170 3.100 3.200 376,000 1,183,900 3.1487 2.168 2.155 2.168 2.121 2.189 549,660 2.1539 -3.94%
2008-10-08 0 3.300 - 3.300 3.300 3.530 482,500 1,655,186 3.4304 2.257 - 2.257 2.257 2.415 705,348 2.3466 -10.81%
2008-10-06 0 3.700 3.550 3.700 3.690 3.850 137,000 515,160 3.7603 2.531 2.428 2.531 2.524 2.634 200,275 2.5723 -6.57%
2008-10-03 0 3.960 3.960 4.100 3.950 4.140 118,000 478,460 4.0547 2.709 2.709 2.805 2.702 2.832 172,500 2.7737 -5.26%
2008-10-02 0 4.180 3.800 4.180 4.110 4.240 503,000 2,101,160 4.1773 2.859 2.599 2.859 2.811 2.900 735,316 2.8575 1.95%
2008-09-30 0 4.100 4.000 4.100 4.000 4.100 70,000 282,000 4.0286 2.805 2.736 2.805 2.736 2.805 102,330 2.7558 0.00%
2008-09-29 0 4.100 4.100 4.130 4.100 4.140 51,000 210,900 4.1353 2.805 2.805 2.825 2.805 2.832 74,555 2.8288 0.00%
2008-09-26 0 4.100 4.050 4.100 4.060 4.140 180,000 738,180 4.1010 2.805 2.770 2.805 2.777 2.832 263,135 2.8053 -0.49%
2008-09-25 0 4.120 4.120 4.180 4.100 4.180 25,000 103,300 4.1320 2.818 2.818 2.859 2.805 2.859 36,547 2.8265 -1.44%
2008-09-24 0 4.180 4.110 4.180 - - 0 0 - 2.859 2.811 2.859 - - 0 - -0.48%
2008-09-23 0 4.200 4.050 4.260 4.000 4.200 17,000 70,160 4.1271 2.873 2.770 2.914 2.736 2.873 24,852 2.8232 -4.33%
2008-09-22 0 4.390 3.800 4.390 4.400 4.460 40,000 177,350 4.4338 3.003 2.599 3.003 3.010 3.051 58,474 3.0329 0.69%
2008-09-19 0 4.360 4.300 4.400 4.170 4.360 206,000 874,310 4.2442 2.982 2.941 3.010 2.853 2.982 301,143 2.9033 6.60%
2008-09-18 0 4.090 4.000 4.090 3.810 4.190 406,000 1,643,620 4.0483 2.798 2.736 2.798 2.606 2.866 593,516 2.7693 -19.80%
2008-09-17 0 5.100 5.050 5.100 5.100 5.420 214,000 1,124,790 5.2560 3.489 3.455 3.489 3.489 3.708 312,838 3.5954 -5.38%
2008-09-16 0 5.390 5.360 5.390 5.250 5.400 106,000 566,870 5.3478 3.687 3.667 3.687 3.591 3.694 154,957 3.6582 -2.88%
2008-09-12 0 5.550 5.380 5.550 5.550 5.550 2,000 11,100 5.5500 3.797 3.680 3.797 3.797 3.797 2,924 3.7965 4.32%
2008-09-11 0 5.320 5.320 5.450 5.300 5.550 38,000 205,250 5.4013 3.639 3.639 3.728 3.626 3.797 55,551 3.6948 -4.14%
2008-09-10 0 5.550 5.500 6.000 5.550 5.550 7,000 38,850 5.5500 3.797 3.762 4.104 3.797 3.797 10,233 3.7965 -0.89%
2008-09-09 0 5.600 5.600 5.800 5.600 5.800 181,000 1,041,650 5.7550 3.831 3.831 3.968 3.831 3.968 264,597 3.9367 -2.61%
2008-09-08 0 5.750 5.750 5.800 5.750 5.800 9,000 52,150 5.7944 3.933 3.933 3.968 3.933 3.968 13,157 3.9637 0.00%
2008-09-05 0 5.750 5.720 5.800 5.630 5.800 72,000 413,520 5.7433 3.933 3.913 3.968 3.851 3.968 105,254 3.9288 -0.86%
2008-09-04 0 5.800 5.800 5.850 5.800 5.860 33,000 192,290 5.8270 3.968 3.968 4.002 3.968 4.009 48,241 3.9860 -1.69%
2008-09-03 0 5.900 5.900 5.910 5.900 6.090 66,000 393,000 5.9545 4.036 4.036 4.043 4.036 4.166 96,483 4.0733 -2.64%
2008-09-02 0 6.060 6.000 6.060 5.950 6.150 54,000 327,210 6.0594 4.145 4.104 4.145 4.070 4.207 78,941 4.1450 -1.46%
2008-09-01 0 6.150 6.100 6.200 - - 0 0 - 4.207 4.173 4.241 - - 0 - 0.00%
2008-08-29 0 6.150 6.150 6.200 6.150 6.300 23,000 141,900 6.1696 4.207 4.207 4.241 4.207 4.310 33,623 4.2203 -2.23%
2008-08-28 0 6.290 6.150 6.290 6.150 6.300 6,000 37,190 6.1983 4.303 4.207 4.303 4.207 4.310 8,771 4.2400 2.11%
2008-08-27 0 6.160 6.160 6.360 6.160 6.400 14,000 88,880 6.3486 4.214 4.214 4.351 4.214 4.378 20,466 4.3428 -5.23%
2008-08-26 0 6.500 6.400 6.500 6.100 6.500 111,000 714,030 6.4327 4.446 4.378 4.446 4.173 4.446 162,267 4.4004 0.00%
2008-08-25 0 6.500 5.820 6.500 5.800 6.500 11,000 67,400 6.1273 4.446 3.981 4.446 3.968 4.446 16,080 4.1914 11.68%
2008-08-21 0 5.820 5.760 5.920 5.820 5.880 6,000 35,100 5.8500 3.981 3.940 4.050 3.981 4.022 8,771 4.0017 -1.69%
2008-08-20 0 5.920 5.860 6.120 5.820 5.920 7,000 41,040 5.8629 4.050 4.009 4.186 3.981 4.050 10,233 4.0105 0.00%
2008-08-19 0 5.920 5.920 5.960 5.920 6.200 46,000 274,020 5.9570 4.050 4.050 4.077 4.050 4.241 67,246 4.0749 0.00%
2008-08-18 0 5.920 5.920 6.100 5.920 5.980 7,000 41,740 5.9629 4.050 4.050 4.173 4.050 4.091 10,233 4.0789 -0.84%
2008-08-15 0 5.970 5.870 6.000 5.860 6.000 14,000 83,150 5.9393 4.084 4.015 4.104 4.009 4.104 20,466 4.0628 0.00%
2008-08-14 0 5.970 5.820 5.970 5.810 6.000 128,000 755,710 5.9040 4.084 3.981 4.084 3.974 4.104 187,118 4.0387 -0.50%
2008-08-13 0 6.000 5.860 6.000 5.760 6.000 52,000 304,350 5.8529 4.104 4.009 4.104 3.940 4.104 76,017 4.0037 -0.50%
2008-08-12 0 6.030 6.000 6.050 5.940 6.050 115,000 691,120 6.0097 4.125 4.104 4.139 4.063 4.139 168,114 4.1110 -0.33%
2008-08-11 0 6.050 6.050 6.100 5.970 6.130 190,000 1,143,610 6.0190 4.139 4.139 4.173 4.084 4.193 277,754 4.1174 -1.31%
2008-08-08 0 6.130 6.130 6.290 6.130 6.130 10,000 61,300 6.1300 4.193 4.193 4.303 4.193 4.193 14,619 4.1933 -1.13%
2008-08-07 0 6.200 6.050 6.300 6.100 6.220 49,000 303,250 6.1888 4.241 4.139 4.310 4.173 4.255 71,631 4.2335 1.64%
2008-08-05 0 6.100 6.100 6.270 6.090 6.290 41,000 252,580 6.1605 4.173 4.173 4.289 4.166 4.303 59,936 4.2141 -0.49%
2008-08-04 0 6.130 6.100 6.500 6.130 6.130 9,000 55,170 6.1300 4.193 4.173 4.446 4.193 4.193 13,157 4.1933 0.00%
2008-08-01 0 6.130 6.130 6.400 6.130 6.200 36,577 225,885 6.1756 4.193 4.193 4.378 4.193 4.241 53,471 4.2245 -2.70%
2008-07-31 0 6.300 6.200 6.300 6.050 6.480 52,000 323,970 6.2302 4.310 4.241 4.310 4.139 4.433 76,017 4.2618 0.32%
2008-07-30 0 6.280 6.100 6.280 6.000 6.290 24,000 145,420 6.0592 4.296 4.173 4.296 4.104 4.303 35,085 4.1448 4.67%
2008-07-29 0 6.000 6.000 6.100 5.600 6.020 45,000 263,400 5.8533 4.104 4.104 4.173 3.831 4.118 65,784 4.0040 -0.33%
2008-07-28 0 6.020 6.020 6.200 5.980 6.010 12,000 71,920 5.9933 4.118 4.118 4.241 4.091 4.111 17,542 4.0998 -2.90%
2008-07-25 0 6.200 6.200 6.310 6.200 6.310 5,000 31,220 6.2440 4.241 4.241 4.316 4.241 4.316 7,309 4.2713 -0.80%
2008-07-24 0 6.250 6.250 6.410 6.250 6.310 17,000 107,930 6.3488 4.275 4.275 4.385 4.275 4.316 24,852 4.3430 -0.95%
2008-07-23 0 6.310 6.310 6.420 6.310 6.420 77,000 492,090 6.3908 4.316 4.316 4.392 4.316 4.392 112,563 4.3717 0.16%
2008-07-22 0 6.300 6.210 6.300 6.200 6.300 18,000 112,550 6.2528 4.310 4.248 4.310 4.241 4.310 26,314 4.2773 1.61%
2008-07-21 0 6.200 6.100 6.200 6.100 6.220 77,000 475,780 6.1790 4.241 4.173 4.241 4.173 4.255 112,563 4.2268 2.31%
2008-07-18 0 6.060 6.000 6.060 5.860 6.390 162,000 981,840 6.0607 4.145 4.104 4.145 4.009 4.371 236,822 4.1459 -3.81%
2008-07-17 0 6.300 6.150 6.300 6.160 6.350 60,000 377,840 6.2973 4.310 4.207 4.310 4.214 4.344 87,712 4.3078 2.44%
2008-07-16 0 6.150 5.820 6.150 6.010 6.280 29,000 179,350 6.1845 4.207 3.981 4.207 4.111 4.296 42,394 4.2306 -2.07%
2008-07-15 0 6.280 5.800 6.280 5.840 6.380 46,000 284,840 6.1922 4.296 3.968 4.296 3.995 4.364 67,246 4.2358 -2.64%
2008-07-14 0 6.450 6.350 6.440 6.470 6.500 32,000 207,820 6.4944 4.412 4.344 4.405 4.426 4.446 46,780 4.4425 -0.77%
2008-07-11 0 6.500 6.500 6.530 6.300 6.560 67,000 436,980 6.5221 4.446 4.446 4.467 4.310 4.487 97,945 4.4615 0.93%
2008-07-10 0 6.440 6.350 6.440 6.320 6.440 31,000 197,250 6.3629 4.405 4.344 4.405 4.323 4.405 45,318 4.3526 2.06%
2008-07-09 0 6.310 6.310 6.370 6.300 6.400 93,000 592,160 6.3673 4.316 4.316 4.357 4.310 4.378 135,953 4.3556 1.28%
2008-07-08 0 6.230 6.110 6.250 6.010 6.350 218,000 1,356,570 6.2228 4.262 4.180 4.275 4.111 4.344 318,686 4.2568 -1.89%
2008-07-07 0 6.350 6.350 6.800 6.350 6.930 132,000 862,700 6.5356 4.344 4.344 4.652 4.344 4.741 192,966 4.4707 -6.48%
2008-07-04 0 6.790 6.500 6.790 6.790 6.840 29,000 197,250 6.8017 4.645 4.446 4.645 4.645 4.679 42,394 4.6528 -0.15%
2008-07-03 0 6.800 6.500 6.890 6.900 7.100 12,000 83,140 6.9283 4.652 4.446 4.713 4.720 4.857 17,542 4.7394 -2.86%
2008-07-02 0 7.000 6.600 6.800 6.540 7.000 35,000 234,240 6.6926 4.788 4.515 4.652 4.474 4.788 51,165 4.5781 -2.64%
2008-06-30 0 7.190 6.800 7.190 7.190 7.190 2,000 14,380 7.1900 4.918 4.652 4.918 4.918 4.918 2,924 4.9184 0.00%
2008-06-27 0 7.190 6.520 7.190 7.000 7.350 26,000 187,830 7.2242 4.918 4.460 4.918 4.788 5.028 38,008 4.9418 -3.49%
2008-06-26 0 7.450 7.550 7.650 7.400 8.000 28,000 216,110 7.7182 5.096 5.165 5.233 5.062 5.472 40,932 5.2797 -5.70%
2008-06-25 0 7.900 7.900 8.100 7.900 7.900 9,000 71,100 7.9000 5.404 5.404 5.541 5.404 5.404 13,157 5.4041 2.60%
2008-06-24 0 7.700 7.200 8.600 - - 0 0 - 5.267 4.925 5.883 - - 0 - 0.00%
2008-06-23 0 7.700 7.400 7.900 6.000 7.800 85,000 635,410 7.4754 5.267 5.062 5.404 4.104 5.336 124,258 5.1136 -5.41%
2008-06-20 0 8.140 7.500 8.270 7.900 8.490 54,000 442,790 8.1998 5.568 5.130 5.657 5.404 5.808 78,941 5.6092 -0.73%
2008-06-19 0 8.200 7.900 8.300 8.020 8.200 21,000 171,120 8.1486 5.609 5.404 5.678 5.486 5.609 30,699 5.5741 1.49%
2008-06-18 0 8.080 7.850 8.300 8.300 8.300 1,000 8,300 8.3000 5.527 5.370 5.678 5.678 5.678 1,462 5.6777 -4.38%
2008-06-17 0 8.450 8.000 8.850 - - 0 0 - 5.780 5.472 6.054 - - 0 - 0.00%
2008-06-16 0 8.450 8.020 8.620 - - 3,000 25,350 8.4500 5.780 5.486 5.897 - - 4,386 5.7803 0.00%
2008-06-13 0 8.450 8.020 8.440 8.230 8.800 108,000 916,520 8.4863 5.780 5.486 5.773 5.630 6.020 157,881 5.8051 -1.86%
2008-06-12 0 8.610 8.630 8.860 8.600 9.090 23,000 204,360 8.8852 5.890 5.903 6.061 5.883 6.218 33,623 6.0780 -5.59%
2008-06-11 0 9.120 9.060 9.290 9.120 9.460 30,000 279,140 9.3047 6.239 6.198 6.355 6.239 6.471 43,856 6.3649 -1.62%
2008-06-10 0 9.270 9.000 9.490 - - 0 0 - 6.341 6.157 6.492 - - 0 - 0.00%
2008-06-06 0 9.270 9.260 9.350 9.270 9.450 361,000 3,383,950 9.3738 6.341 6.334 6.396 6.341 6.464 527,732 6.4123 -0.96%
2008-06-05 0 9.360 9.200 9.360 9.300 9.680 363,714 3,418,060 9.3977 6.403 6.293 6.403 6.362 6.622 531,699 6.4286 -2.80%
2008-06-04 0 9.630 9.630 9.650 9.500 9.670 604,000 5,796,900 9.5975 6.587 6.587 6.601 6.499 6.615 882,964 6.5653 2.45%
2008-06-03 0 9.400 9.410 9.500 9.400 9.790 434,000 4,121,630 9.4968 6.430 6.437 6.499 6.430 6.697 634,448 6.4964 -0.95%
2008-06-02 0 9.490 9.320 9.540 9.400 9.600 123,000 1,167,400 9.4911 6.492 6.375 6.526 6.430 6.567 179,809 6.4924 0.96%
2008-05-30 0 9.400 9.350 9.400 9.100 9.520 461,000 4,342,390 9.4195 6.430 6.396 6.430 6.225 6.512 673,918 6.4435 3.87%
2008-05-29 0 9.050 9.050 9.120 9.000 9.350 347,000 3,153,480 9.0878 6.191 6.191 6.239 6.157 6.396 507,266 6.2166 -3.93%
2008-05-28 0 9.420 9.420 9.480 9.400 9.490 367,000 3,462,160 9.4337 6.444 6.444 6.485 6.430 6.492 536,503 6.4532 -0.63%
2008-05-27 0 9.480 9.300 9.480 9.480 9.500 68,800 653,524 9.4989 6.485 6.362 6.485 6.485 6.499 100,576 6.4978 1.94%
2008-05-26 0 9.300 9.300 9.500 9.300 9.300 37,000 344,100 9.3000 6.362 6.362 6.499 6.362 6.362 54,089 6.3618 -1.59%
2008-05-23 0 9.450 9.450 9.500 9.390 9.500 299,100 2,823,160 9.4388 6.464 6.464 6.499 6.423 6.499 437,243 6.4567 0.43%
2008-05-22 0 9.410 9.410 9.500 9.240 9.450 331,000 3,092,770 9.3437 6.437 6.437 6.499 6.321 6.464 483,876 6.3917 1.62%
2008-05-21 0 9.260 9.260 9.400 9.000 10.00 408,800 3,751,090 9.1759 6.334 6.334 6.430 6.157 6.841 597,609 6.2768 2.32%
2008-05-20 0 9.050 9.000 9.180 9.000 9.200 211,000 1,911,090 9.0573 6.191 6.157 6.280 6.157 6.293 308,453 6.1957 -5.73%
2008-05-19 0 9.600 8.200 9.600 - - 3,000 28,800 9.6000 6.567 5.609 6.567 - - 4,386 6.5670 -0.52%
2008-05-16 0 9.650 9.430 9.700 9.350 9.650 146,000 1,390,780 9.5259 6.601 6.451 6.635 6.396 6.601 213,432 6.5163 0.00%
2008-05-15 0 9.650 9.550 9.650 9.350 9.700 68,000 649,420 9.5503 6.601 6.533 6.601 6.396 6.635 99,407 6.5330 2.12%
2008-05-14 0 9.450 9.430 9.480 9.350 9.450 99,000 930,830 9.4023 6.464 6.451 6.485 6.396 6.464 144,724 6.4317 0.21%
2008-05-13 0 9.430 9.400 9.450 9.250 9.450 250,000 2,352,480 9.4099 6.451 6.430 6.464 6.328 6.464 365,465 6.4369 1.95%
2008-05-09 0 9.250 9.250 9.400 9.040 9.520 120,000 1,110,080 9.2507 6.328 6.328 6.430 6.184 6.512 175,423 6.3280 0.00%
2008-05-08 0 9.250 9.250 9.300 8.400 9.340 375,000 3,401,220 9.0699 6.328 6.328 6.362 5.746 6.389 548,198 6.2044 6.94%
2008-05-07 0 8.650 8.500 8.890 8.600 9.250 162,000 1,413,550 8.7256 5.917 5.815 6.081 5.883 6.328 236,822 5.9688 0.58%
2008-05-06 0 8.600 8.550 8.600 8.480 8.620 47,000 402,980 8.5740 5.883 5.849 5.883 5.801 5.897 68,707 5.8652 1.30%
2008-05-05 0 8.490 8.410 8.530 8.280 8.560 311,000 2,620,230 8.4252 5.808 5.753 5.835 5.664 5.856 454,639 5.7633 1.68%
2008-05-02 0 8.350 8.150 8.350 8.100 8.350 704,000 5,723,390 8.1298 5.712 5.575 5.712 5.541 5.712 1,029,150 5.5613 2.96%
2008-04-30 0 8.110 8.090 8.150 8.060 8.200 137,000 1,112,860 8.1231 5.548 5.534 5.575 5.514 5.609 200,275 5.5567 -1.34%
2008-04-29 0 8.220 8.200 8.230 8.180 8.250 91,000 748,060 8.2204 5.623 5.609 5.630 5.596 5.643 133,029 5.6233 -0.60%
2008-04-28 0 8.350 8.350 8.430 8.090 8.610 567,000 4,600,399 8.1136 5.657 5.657 5.711 5.481 5.833 836,894 5.4970 4.77%
2008-04-25 0 7.970 7.940 8.000 7.930 8.150 429,000 3,449,130 8.0399 5.400 5.379 5.420 5.373 5.522 633,205 5.4471 -2.21%
2008-04-24 0 8.150 8.130 8.150 7.850 8.400 125,000 1,024,910 8.1993 5.522 5.508 5.522 5.318 5.691 184,500 5.5551 -2.40%
2008-04-23 0 8.350 7.520 8.360 8.170 8.470 34,000 283,450 8.3368 5.657 5.095 5.664 5.535 5.738 50,184 5.6482 0.00%
2008-04-22 0 8.350 8.200 8.400 7.350 8.470 24,000 199,430 8.3096 5.657 5.556 5.691 4.980 5.738 35,424 5.6298 0.85%
2008-04-21 0 8.280 8.080 8.280 8.300 8.300 1,000 8,300 8.3000 5.610 5.474 5.610 5.623 5.623 1,476 5.6233 0.98%
2008-04-18 0 8.200 8.200 8.210 7.830 8.260 76,000 601,790 7.9183 5.556 5.556 5.562 5.305 5.596 112,176 5.3647 1.11%
2008-04-17 0 8.110 8.110 8.500 - - 0 0 - 5.495 5.495 5.759 - - 0 - 0.12%
2008-04-16 0 8.100 8.000 8.180 7.950 8.210 5,000 40,350 8.0700 5.488 5.420 5.542 5.386 5.562 7,380 5.4675 0.00%
2008-04-15 0 8.100 8.100 8.480 7.720 7.930 7,000 54,250 7.7500 5.488 5.488 5.745 5.230 5.373 10,332 5.2507 -4.37%
2008-04-14 0 8.470 7.720 8.470 - - 0 0 - 5.738 5.230 5.738 - - 0 - -0.12%
2008-04-11 0 8.480 7.740 8.230 8.460 8.500 69,000 585,610 8.4871 5.745 5.244 5.576 5.732 5.759 101,844 5.7501 0.12%
2008-04-10 0 8.470 8.260 8.470 7.700 8.500 378,000 2,931,950 7.7565 5.738 5.596 5.738 5.217 5.759 557,929 5.2551 8.59%
2008-04-09 0 7.800 7.800 7.810 7.790 8.000 378,000 3,000,830 7.9387 5.285 5.285 5.291 5.278 5.420 557,929 5.3785 -3.58%
2008-04-08 0 8.090 7.990 8.100 8.000 8.090 8,000 64,540 8.0675 5.481 5.413 5.488 5.420 5.481 11,808 5.4658 -0.12%
2008-04-07 0 8.100 8.090 8.460 8.000 8.000 3,000 24,000 8.0000 5.488 5.481 5.732 5.420 5.420 4,428 5.4200 1.25%
2008-04-03 0 8.000 8.000 8.500 8.000 8.500 10,000 84,500 8.4500 5.420 5.420 5.759 5.420 5.759 14,760 5.7249 -3.61%
2008-04-02 0 8.300 8.250 8.320 8.290 8.350 53,000 440,190 8.3055 5.623 5.589 5.637 5.617 5.657 78,228 5.6270 2.60%
2008-04-01 0 8.090 8.000 8.090 7.900 8.100 82,000 649,360 7.9190 5.481 5.420 5.481 5.352 5.488 121,032 5.3652 0.37%
2008-03-31 0 8.060 8.050 8.180 7.800 8.060 27,000 215,680 7.9881 5.461 5.454 5.542 5.285 5.461 39,852 5.4120 3.33%
2008-03-28 0 7.800 7.710 7.900 7.420 8.000 110,000 869,670 7.9061 5.285 5.224 5.352 5.027 5.420 162,360 5.3564 -2.50%
2008-03-27 0 8.000 7.120 8.000 8.030 8.100 17,000 136,960 8.0565 5.420 4.824 5.420 5.440 5.488 25,092 5.4583 -1.23%
2008-03-26 0 8.100 8.000 8.100 6.000 8.100 144,000 1,106,150 7.6816 5.488 5.420 5.488 4.065 5.488 212,544 5.2043 2.53%
2008-03-25 0 7.900 6.230 7.940 7.850 7.960 49,000 387,310 7.9043 5.352 4.221 5.379 5.318 5.393 72,324 5.3552 -2.47%
2008-03-20 0 8.100 7.160 8.100 7.330 8.100 27,000 209,530 7.7604 5.488 4.851 5.488 4.966 5.488 39,852 5.2577 2.40%
2008-03-19 0 7.910 7.910 7.980 7.750 8.000 44,000 347,440 7.8964 5.359 5.359 5.406 5.251 5.420 64,944 5.3498 2.06%
2008-03-18 0 7.750 7.670 7.750 7.200 8.250 96,000 740,140 7.7098 5.251 5.196 5.251 4.878 5.589 141,696 5.2234 -10.20%
2008-03-17 0 8.630 8.000 8.630 - - 0 0 - 5.847 5.420 5.847 - - 0 - -2.04%
2008-03-14 0 8.810 7.510 8.810 8.870 8.870 5,000 44,350 8.8700 5.969 5.088 5.969 6.009 6.009 7,380 6.0095 -0.68%
2008-03-13 0 8.870 8.710 8.870 8.680 8.950 286,000 2,520,420 8.8127 6.009 5.901 6.009 5.881 6.064 422,137 5.9706 1.95%
2008-03-12 0 8.700 8.600 8.700 8.700 9.200 29,000 253,830 8.7528 5.894 5.827 5.894 5.894 6.233 42,804 5.9300 -1.14%
2008-03-11 0 8.800 9.030 10.00 8.210 8.800 86,000 740,690 8.6127 5.962 6.118 6.775 5.562 5.962 126,936 5.8351 3.53%
2008-03-10 0 8.500 8.410 8.500 8.200 8.600 105,000 885,730 8.4355 5.759 5.698 5.759 5.556 5.827 154,980 5.7151 -4.49%
2008-03-07 0 8.900 8.680 8.930 8.800 9.290 60,000 542,680 9.0447 6.030 5.881 6.050 5.962 6.294 88,560 6.1278 -5.22%
2008-03-06 0 9.390 9.380 9.390 9.090 9.460 292,000 2,719,930 9.3148 6.362 6.355 6.362 6.159 6.409 430,993 6.3108 3.19%
2008-03-05 0 9.100 9.100 9.350 9.090 9.550 160,000 1,498,910 9.3682 6.165 6.165 6.335 6.159 6.470 236,160 6.3470 -3.09%
2008-03-04 0 9.390 9.380 9.400 9.380 9.650 316,000 2,982,840 9.4394 6.362 6.355 6.369 6.355 6.538 466,417 6.3952 2.07%
2008-03-03 0 9.200 8.950 9.200 9.230 9.230 5,000 46,150 9.2300 6.233 6.064 6.233 6.253 6.253 7,380 6.2534 0.66%
2008-02-29 0 9.140 9.160 9.170 9.100 9.200 84,000 770,530 9.1730 6.192 6.206 6.213 6.165 6.233 123,984 6.2147 -1.40%
2008-02-28 0 9.270 9.050 9.270 9.000 9.370 181,000 1,651,850 9.1262 6.280 6.131 6.280 6.098 6.348 267,156 6.1831 0.98%
2008-02-27 0 9.180 9.090 9.180 8.900 9.180 111,000 1,008,550 9.0860 6.220 6.159 6.220 6.030 6.220 163,836 6.1558 5.88%
2008-02-26 0 8.670 8.660 8.670 8.550 9.050 205,000 1,790,870 8.7360 5.874 5.867 5.874 5.793 6.131 302,581 5.9187 -4.62%
2008-02-25 0 9.090 9.000 9.100 9.000 9.260 100,000 914,040 9.1404 6.159 6.098 6.165 6.098 6.274 147,600 6.1927 -0.55%
2008-02-22 0 9.140 9.000 9.140 9.010 9.520 264,890 2,449,156 9.2459 6.192 6.098 6.192 6.104 6.450 390,978 6.2642 -3.18%
2008-02-21 0 9.440 9.420 9.440 8.640 9.700 1,097,600 10,195,688 9.2891 6.396 6.382 6.396 5.854 6.572 1,620,061 6.2934 9.26%
2008-02-20 0 8.640 8.620 8.640 8.500 8.640 136,000 1,169,120 8.5965 5.854 5.840 5.854 5.759 5.854 200,736 5.8242 1.65%
2008-02-19 0 8.500 8.250 8.500 8.260 8.620 115,000 976,600 8.4922 5.759 5.589 5.759 5.596 5.840 169,740 5.7535 0.83%
2008-02-18 0 8.430 8.420 8.430 8.200 8.430 70,000 580,700 8.2957 5.711 5.705 5.711 5.556 5.711 103,320 5.6204 2.43%
2008-02-15 0 8.230 8.220 8.230 8.180 8.250 125,000 1,026,460 8.2117 5.576 5.569 5.576 5.542 5.589 184,500 5.5635 -0.48%
2008-02-14 0 8.270 8.200 8.270 7.910 8.300 170,000 1,397,040 8.2179 5.603 5.556 5.603 5.359 5.623 250,920 5.5677 4.16%
2008-02-13 0 7.940 7.800 7.940 7.780 7.950 155,000 1,216,910 7.8510 5.379 5.285 5.379 5.271 5.386 228,780 5.3191 4.47%
2008-02-12 0 7.600 7.180 7.600 7.600 7.750 167,000 1,281,590 7.6742 5.149 4.864 5.149 5.149 5.251 246,492 5.1993 -1.68%
2008-02-11 0 7.730 - 7.720 7.720 7.950 180,000 1,412,830 7.8491 5.237 - 5.230 5.230 5.386 265,680 5.3178 -2.15%
2008-02-06 0 7.900 7.900 7.920 7.720 7.920 277,000 2,181,850 7.8767 5.352 5.352 5.366 5.230 5.366 408,853 5.3365 -0.25%
2008-02-05 0 7.920 7.920 7.940 7.550 8.000 324,000 2,560,910 7.9040 5.366 5.366 5.379 5.115 5.420 478,225 5.3550 4.90%
2008-02-04 0 7.550 7.550 7.700 7.460 7.700 318,000 2,399,310 7.5450 5.115 5.115 5.217 5.054 5.217 469,369 5.1118 2.86%
2008-02-01 0 7.340 7.270 7.340 7.010 7.360 329,000 2,385,540 7.2509 4.973 4.925 4.973 4.749 4.986 485,605 4.9125 7.15%
2008-01-31 0 6.850 6.850 7.080 6.700 7.100 211,000 1,449,060 6.8676 4.641 4.641 4.797 4.539 4.810 311,437 4.6528 0.15%
2008-01-30 0 6.840 6.860 6.900 6.830 7.400 235,000 1,660,940 7.0678 4.634 4.648 4.675 4.627 5.014 346,861 4.7885 -3.66%
2008-01-29 0 7.100 7.040 7.100 7.100 7.650 376,500 2,797,375 7.4299 4.810 4.770 4.810 4.810 5.183 555,715 5.0338 0.28%
2008-01-28 0 7.080 7.080 7.100 6.840 7.100 534,800 3,738,998 6.9914 4.797 4.797 4.810 4.634 4.810 789,366 4.7367 3.66%
2008-01-25 0 6.830 6.830 6.840 6.700 7.080 1,419,000 9,709,040 6.8422 4.627 4.627 4.634 4.539 4.797 2,094,448 4.6356 0.15%
2008-01-24 0 6.820 6.820 6.850 6.800 7.190 907,900 6,251,093 6.8852 4.621 4.621 4.641 4.607 4.871 1,340,063 4.6648 -2.85%
2008-01-23 0 7.020 7.010 7.050 6.870 7.900 1,323,745 9,530,322 7.1995 4.756 4.749 4.776 4.654 5.352 1,953,851 4.8777 -10.00%
2008-01-22 0 7.800 7.790 7.800 7.600 7.930 636,800 4,946,240 7.7673 5.285 5.278 5.285 5.149 5.373 939,918 5.2624 -6.02%
2008-01-21 0 8.300 8.300 8.330 8.250 9.220 630,000 5,345,250 8.4845 5.623 5.623 5.644 5.589 6.247 929,882 5.7483 -10.17%
2008-01-18 0 9.240 9.250 9.300 9.200 9.540 523,000 4,909,530 9.3872 6.260 6.267 6.301 6.233 6.463 771,949 6.3599 -3.75%
2008-01-17 0 9.600 9.510 9.600 9.500 9.820 114,000 1,098,790 9.6385 6.504 6.443 6.504 6.436 6.653 168,264 6.5301 -2.24%
2008-01-16 0 9.820 9.760 9.790 9.720 10.40 1,003,700 10,118,618 10.081 6.653 6.612 6.633 6.585 7.046 1,481,464 6.8301 -4.84%
2008-01-15 0 10.32 10.28 10.32 10.28 10.52 186,000 1,920,940 10.328 6.992 6.965 6.992 6.965 7.127 274,536 6.9970 -1.53%
2008-01-14 0 10.48 10.30 10.48 9.940 10.62 209,000 2,140,320 10.241 7.100 6.978 7.100 6.734 7.195 308,485 6.9382 -1.32%
2008-01-11 0 10.62 10.60 10.64 10.34 10.68 431,000 4,567,240 10.597 7.195 7.182 7.209 7.005 7.236 636,157 7.1794 1.14%
2008-01-10 0 10.50 10.34 10.50 10.20 10.80 655,000 6,822,044 10.415 7.114 7.005 7.114 6.911 7.317 966,782 7.0564 1.16%
2008-01-09 0 10.38 10.44 10.46 10.00 10.60 601,600 6,204,924 10.314 7.033 7.073 7.087 6.775 7.182 887,963 6.9878 2.98%
2008-01-08 0 10.08 10.02 10.10 10.02 10.48 178,000 1,795,400 10.087 6.829 6.789 6.843 6.789 7.100 262,728 6.8337 0.80%
2008-01-07 0 10.00 10.00 10.18 10.00 10.20 47,300 474,190 10.025 6.775 6.775 6.897 6.775 6.911 69,815 6.7921 0.00%
2008-01-04 0 10.00 9.950 10.02 9.810 10.10 323,500 3,224,090 9.9663 6.775 6.741 6.789 6.646 6.843 477,487 6.7522 -0.20%
2008-01-03 0 10.02 10.00 10.02 9.950 10.20 207,000 2,067,630 9.9886 6.789 6.775 6.789 6.741 6.911 305,533 6.7673 -0.60%
2008-01-02 0 10.08 10.06 10.08 9.960 10.08 160,000 1,603,760 10.024 6.829 6.816 6.829 6.748 6.829 236,160 6.7910 1.72%
2007-12-31 0 9.910 9.910 9.980 9.750 10.10 230,000 2,268,380 9.8625 6.714 6.714 6.762 6.606 6.843 339,481 6.6819 -0.30%
2007-12-28 0 9.940 9.940 9.950 9.900 10.50 918,000 9,147,530 9.9646 6.734 6.734 6.741 6.707 7.114 1,354,970 6.7511 -4.42%
2007-12-27 0 10.40 10.40 10.48 10.40 10.80 112,000 1,183,620 10.568 7.046 7.046 7.100 7.046 7.317 165,312 7.1599 -1.52%
2007-12-24 0 10.56 10.50 10.58 10.42 10.78 294,000 3,122,800 10.622 7.154 7.114 7.168 7.060 7.304 433,945 7.1963 -0.56%
2007-12-21 0 10.62 10.60 10.62 10.48 10.66 815,200 8,628,800 10.585 7.195 7.182 7.195 7.100 7.222 1,203,237 7.1713 1.72%
2007-12-20 0 10.44 10.40 10.46 10.26 10.60 153,000 1,588,000 10.379 7.073 7.046 7.087 6.951 7.182 225,828 7.0319 2.35%
2007-12-19 0 10.20 10.18 10.20 10.10 10.60 66,000 685,300 10.383 6.911 6.897 6.911 6.843 7.182 97,416 7.0348 -2.49%
2007-12-18 0 10.46 10.40 10.46 10.28 10.68 98,000 1,018,460 10.392 7.087 7.046 7.087 6.965 7.236 144,648 7.0409 -2.06%
2007-12-17 0 10.68 - 10.68 10.66 11.00 152,000 1,639,360 10.785 7.236 - 7.236 7.222 7.453 224,352 7.3071 -3.78%
2007-12-14 0 11.10 10.64 11.00 10.08 11.10 94,000 966,820 10.285 7.520 7.209 7.453 6.829 7.520 138,744 6.9684 6.94%
2007-12-13 0 10.38 10.38 10.40 10.20 10.76 226,000 2,370,620 10.489 7.033 7.033 7.046 6.911 7.290 333,577 7.1067 -3.35%
2007-12-12 0 10.74 10.74 10.78 10.70 10.90 284,000 3,052,980 10.750 7.276 7.276 7.304 7.249 7.385 419,185 7.2831 -3.24%
2007-12-11 0 11.10 11.10 11.20 11.00 11.54 352,500 3,927,940 11.143 7.520 7.520 7.588 7.453 7.818 520,291 7.5495 -0.36%
2007-12-10 0 11.14 11.12 11.14 10.64 12.00 133,000 1,477,520 11.109 7.547 7.534 7.547 7.209 8.130 196,308 7.5265 5.09%
2007-12-07 0 10.60 10.52 10.60 10.40 11.16 414,000 4,472,480 10.803 7.182 7.127 7.182 7.046 7.561 611,065 7.3192 -0.93%
2007-12-06 0 10.70 10.66 10.68 10.46 11.30 1,274,200 13,807,596 10.836 7.249 7.222 7.236 7.087 7.656 1,880,723 7.3416 -2.37%
2007-12-05 0 10.96 10.96 11.02 10.80 11.80 750,000 8,319,480 11.093 7.425 7.425 7.466 7.317 7.995 1,107,002 7.5153 -7.12%
2007-12-04 0 11.80 11.62 11.80 10.90 11.92 1,278,000 14,744,800 11.537 7.995 7.873 7.995 7.385 8.076 1,886,331 7.8167 7.86%
2007-12-03 0 10.94 10.90 10.94 10.80 11.00 171,000 1,869,820 10.935 7.412 7.385 7.412 7.317 7.453 252,396 7.4083 0.00%
2007-11-30 0 10.94 10.92 10.94 10.32 11.00 835,000 8,999,464 10.778 7.412 7.398 7.412 6.992 7.453 1,232,462 7.3020 6.01%
2007-11-29 0 10.32 10.32 10.46 10.20 10.60 1,073,500 11,202,920 10.436 6.992 6.992 7.087 6.911 7.182 1,584,489 7.0704 0.78%
2007-11-28 0 10.24 10.24 10.30 10.10 10.60 265,000 2,751,020 10.381 6.938 6.938 6.978 6.843 7.182 391,141 7.0333 0.20%
2007-11-27 0 10.22 10.18 10.22 10.18 10.40 610,000 6,342,280 10.397 6.924 6.897 6.924 6.897 7.046 900,362 7.0441 -3.04%
2007-11-26 0 10.54 10.52 10.66 10.08 10.98 83,000 874,520 10.536 7.141 7.127 7.222 6.829 7.439 122,508 7.1385 0.57%
2007-11-23 0 10.48 10.42 10.48 10.10 10.60 617,000 6,377,480 10.336 7.100 7.060 7.100 6.843 7.182 910,694 7.0029 4.80%
2007-11-22 0 10.00 10.00 10.10 9.840 10.84 315,000 3,290,940 10.447 6.775 6.775 6.843 6.667 7.344 464,941 7.0782 -5.84%
2007-11-21 0 10.62 10.32 10.62 10.60 10.78 801,000 8,565,560 10.694 7.195 6.992 7.195 7.182 7.304 1,182,278 7.2450 0.19%
2007-11-20 0 10.60 10.58 10.60 10.26 10.80 855,500 8,955,955 10.469 7.182 7.168 7.182 6.951 7.317 1,262,720 7.0926 -1.49%
2007-11-19 0 10.76 10.76 10.80 10.70 10.90 442,000 4,757,280 10.763 7.290 7.290 7.317 7.249 7.385 652,393 7.2920 -1.47%
2007-11-16 0 10.92 10.92 11.00 10.50 11.20 852,000 9,314,640 10.933 7.398 7.398 7.453 7.114 7.588 1,257,554 7.4069 0.18%
2007-11-15 0 10.90 10.88 10.94 10.80 11.04 457,000 4,990,900 10.921 7.385 7.371 7.412 7.317 7.480 674,533 7.3990 0.18%
2007-11-14 0 10.88 10.88 11.00 10.44 11.28 1,035,000 11,303,620 10.921 7.371 7.371 7.453 7.073 7.642 1,527,663 7.3993 9.90%
2007-11-13 0 9.900 9.900 9.960 9.800 10.04 358,000 3,567,620 9.9654 6.707 6.707 6.748 6.640 6.802 528,409 6.7516 -3.88%
2007-11-12 0 10.30 10.00 10.04 9.940 10.62 2,414,000 25,230,660 10.452 6.978 6.775 6.802 6.734 7.195 3,563,070 7.0812 -1.90%
2007-11-09 0 10.50 10.50 10.60 10.34 10.58 1,026,000 10,720,180 10.449 7.114 7.114 7.182 7.005 7.168 1,514,379 7.0789 -0.94%
2007-11-08 0 10.60 10.50 10.60 10.30 10.60 574,000 6,019,280 10.487 7.182 7.114 7.182 6.978 7.182 847,226 7.1047 -1.12%
2007-11-07 0 10.72 10.72 10.76 10.16 11.00 1,156,000 12,390,040 10.718 7.263 7.263 7.290 6.883 7.453 1,706,259 7.2615 5.51%
2007-11-06 0 10.16 10.14 10.16 9.900 10.18 435,000 4,355,290 10.012 6.883 6.870 6.883 6.707 6.897 642,061 6.7833 1.91%
2007-11-05 0 9.970 9.970 10.00 9.650 10.14 596,200 5,922,050 9.9330 6.755 6.755 6.775 6.538 6.870 879,993 6.7297 -2.25%
2007-11-02 0 10.20 10.10 10.20 10.10 10.50 444,000 4,587,840 10.333 6.911 6.843 6.911 6.843 7.114 655,345 7.0006 -3.77%
2007-11-01 0 10.60 10.56 10.90 10.00 11.00 2,830,000 30,285,840 10.702 7.182 7.154 7.385 6.775 7.453 4,177,088 7.2505 5.37%
2007-10-31 0 10.06 10.00 10.10 10.00 10.32 334,000 3,406,560 10.199 6.816 6.775 6.843 6.775 6.992 492,985 6.9101 -2.52%
2007-10-30 0 10.32 10.30 10.32 10.00 10.38 612,000 6,300,820 10.295 6.992 6.978 6.992 6.775 7.033 903,314 6.9752 -0.58%
2007-10-29 0 10.38 10.08 10.40 10.34 10.46 1,335,000 13,899,120 10.411 7.033 6.829 7.046 7.005 7.087 1,970,464 7.0537 0.00%
2007-10-26 0 10.38 10.36 10.38 10.06 10.60 292,300 3,021,620 10.337 7.033 7.019 7.033 6.816 7.182 431,436 7.0036 -0.19%
2007-10-25 0 10.40 10.18 10.40 9.750 10.50 1,150,000 11,729,970 10.200 7.046 6.897 7.046 6.606 7.114 1,697,403 6.9105 6.67%
2007-10-24 0 9.750 9.720 9.750 9.700 10.08 448,355 4,446,485 9.9173 6.606 6.585 6.606 6.572 6.829 661,773 6.7190 -2.50%
2007-10-23 0 10.00 9.810 10.00 9.900 10.28 1,090,000 10,901,200 10.001 6.775 6.646 6.775 6.707 6.965 1,608,843 6.7758 0.70%
2007-10-22 0 9.930 9.900 10.00 9.400 10.30 234,000 2,312,710 9.8834 6.728 6.707 6.775 6.369 6.978 345,385 6.6960 -4.52%
2007-10-18 0 10.40 10.40 10.58 9.990 10.60 615,000 6,199,180 10.080 7.046 7.046 7.168 6.768 7.182 907,742 6.8292 0.58%
2007-10-17 0 10.34 10.40 10.48 10.30 10.70 389,000 4,049,740 10.411 7.005 7.046 7.100 6.978 7.249 574,165 7.0533 -2.45%
2007-10-16 0 10.60 10.58 10.60 10.30 10.98 849,000 8,875,240 10.454 7.182 7.168 7.182 6.978 7.439 1,253,126 7.0825 -1.67%
2007-10-15 0 10.78 10.66 10.78 10.50 11.38 1,769,000 19,112,680 10.804 7.304 7.222 7.304 7.114 7.710 2,611,049 7.3199 -4.60%
2007-10-12 0 11.30 11.28 11.30 11.22 11.50 1,964,500 22,265,330 11.334 7.656 7.642 7.656 7.602 7.791 2,899,607 7.6787 0.18%
2007-10-11 0 11.28 11.26 11.28 10.82 11.30 777,000 8,695,960 11.192 7.642 7.629 7.642 7.331 7.656 1,146,854 7.5824 2.73%
2007-10-10 0 10.98 10.88 10.98 10.50 11.50 250,000 2,740,920 10.964 7.439 7.371 7.439 7.114 7.791 369,001 7.4280 -0.18%
2007-10-09 0 11.00 11.00 11.06 10.60 11.40 322,000 3,521,400 10.936 7.453 7.453 7.493 7.182 7.724 475,273 7.4092 -3.51%
2007-10-08 0 11.40 11.30 11.40 11.20 11.60 1,725,000 19,590,520 11.357 7.724 7.656 7.724 7.588 7.859 2,546,105 7.6943 4.20%
2007-10-05 0 10.94 10.94 10.96 10.20 11.20 2,162,000 23,440,860 10.842 7.412 7.412 7.425 6.911 7.588 3,191,118 7.3457 6.63%
2007-10-04 0 10.26 10.26 10.30 9.630 10.42 1,280,000 12,828,430 10.022 6.951 6.951 6.978 6.524 7.060 1,889,283 6.7901 4.48%
2007-10-03 0 9.820 9.740 9.820 9.560 10.08 3,103,000 30,312,870 9.7689 6.653 6.599 6.653 6.477 6.829 4,580,036 6.6185 -2.58%
2007-10-02 0 10.08 10.04 10.10 10.04 10.42 956,000 9,739,600 10.188 6.829 6.802 6.843 6.802 7.060 1,411,059 6.9023 -3.26%
2007-09-28 0 10.42 10.32 10.42 10.00 10.42 1,990,000 20,436,640 10.270 7.060 6.992 7.060 6.775 7.060 2,937,245 6.9578 0.00%
2007-09-27 0 10.42 10.28 10.30 10.28 11.10 2,801,000 29,326,900 10.470 7.060 6.965 6.978 6.965 7.520 4,134,283 7.0936 -6.13%
2007-09-25 0 11.10 11.08 11.10 11.06 11.60 1,007,000 11,437,800 11.358 7.520 7.507 7.520 7.493 7.859 1,486,335 7.6953 -5.13%
2007-09-24 0 11.70 11.64 11.66 11.48 12.48 2,160,000 25,360,120 11.741 7.927 7.886 7.900 7.778 8.455 3,188,166 7.9545 1.74%
2007-09-21 0 11.50 11.42 11.50 11.22 11.50 453,000 5,170,260 11.413 7.791 7.737 7.791 7.602 7.791 668,629 7.7326 1.95%
2007-09-20 0 11.28 11.22 11.28 11.26 11.44 666,000 7,529,460 11.305 7.642 7.602 7.642 7.629 7.751 983,018 7.6595 -1.57%
2007-09-19 0 11.46 11.30 11.44 11.08 11.50 495,000 5,638,360 11.391 7.764 7.656 7.751 7.507 7.791 730,621 7.7172 -0.17%
2007-09-18 0 11.48 11.42 11.48 10.80 11.50 1,815,000 20,338,320 11.206 7.778 7.737 7.778 7.317 7.791 2,678,945 7.5919 1.77%
2007-09-17 0 11.28 11.28 11.30 11.20 11.50 942,000 10,690,880 11.349 7.642 7.642 7.656 7.588 7.791 1,390,395 7.6891 -1.05%
2007-09-14 0 11.40 11.36 11.48 11.00 11.52 1,459,000 16,669,500 11.425 7.724 7.696 7.778 7.453 7.805 2,153,488 7.7407 0.53%
2007-09-13 0 11.34 11.10 11.24 10.30 11.48 1,467,000 16,087,360 10.966 7.683 7.520 7.615 6.978 7.778 2,165,296 7.4296 -2.24%
2007-09-12 0 11.80 11.70 11.90 11.70 12.96 1,990,000 24,413,720 12.268 7.859 7.792 7.926 7.792 8.632 2,987,887 8.1709 -5.60%
2007-09-11 0 12.50 12.48 12.62 12.08 12.90 2,216,000 27,600,460 12.455 8.325 8.312 8.405 8.046 8.592 3,327,215 8.2954 3.65%
2007-09-10 0 12.06 12.06 12.12 10.50 12.50 4,662,000 55,833,980 11.976 8.032 8.032 8.072 6.993 8.325 6,999,765 7.9766 7.49%
2007-09-07 0 11.22 11.20 11.22 10.66 11.80 5,738,000 64,071,940 11.166 7.473 7.459 7.473 7.100 7.859 8,615,326 7.4370 5.25%
2007-09-06 0 10.66 10.62 10.66 9.620 11.00 6,133,000 65,001,620 10.599 7.100 7.073 7.100 6.407 7.326 9,208,399 7.0589 11.16%
2007-09-05 0 9.590 9.500 9.590 9.100 9.590 3,396,000 31,501,850 9.2762 6.387 6.327 6.387 6.061 6.387 5,098,928 6.1781 6.56%
2007-09-04 0 9.000 8.830 9.000 8.900 9.100 1,954,000 17,634,450 9.0248 5.994 5.881 5.994 5.928 6.061 2,933,835 6.0107 0.22%
2007-09-03 0 8.980 8.980 8.990 8.100 9.050 6,944,000 58,757,376 8.4616 5.981 5.981 5.988 5.395 6.028 10,426,076 5.6356 10.86%
2007-08-31 0 8.100 8.080 8.100 7.950 8.300 2,501,000 20,460,550 8.1809 5.395 5.381 5.395 5.295 5.528 3,755,129 5.4487 2.53%
2007-08-30 0 7.900 7.830 7.900 7.810 8.100 820,000 6,487,930 7.9121 5.262 5.215 5.262 5.202 5.395 1,231,190 5.2696 2.60%
2007-08-29 0 7.700 7.650 7.700 7.400 8.000 756,000 5,829,450 7.7109 5.128 5.095 5.128 4.929 5.328 1,135,097 5.1356 0.00%
2007-08-28 0 7.700 7.600 7.780 7.450 7.950 1,282,000 9,911,800 7.7315 5.128 5.062 5.182 4.962 5.295 1,924,860 5.1494 -0.13%
2007-08-27 0 7.710 7.710 7.780 7.000 7.710 2,543,000 18,334,532 7.2098 5.135 5.135 5.182 4.662 5.135 3,818,190 4.8019 10.14%
2007-08-24 0 7.000 6.950 7.100 6.880 7.150 453,000 3,166,570 6.9902 4.662 4.629 4.729 4.582 4.762 680,157 4.6556 -0.71%
2007-08-23 0 7.050 7.010 7.050 7.030 7.150 468,000 3,315,000 7.0833 4.695 4.669 4.695 4.682 4.762 702,679 4.7177 1.00%
2007-08-22 0 6.980 6.900 6.980 6.700 7.200 338,000 2,329,450 6.8919 4.649 4.596 4.649 4.462 4.795 507,490 4.5901 3.41%
2007-08-21 0 6.750 6.650 6.750 6.700 7.500 269,000 1,828,420 6.7971 4.496 4.429 4.496 4.462 4.995 403,890 4.5270 0.75%
2007-08-20 0 6.700 6.650 6.700 6.500 6.830 417,000 2,766,820 6.6351 4.462 4.429 4.462 4.329 4.549 626,105 4.4191 8.06%
2007-08-17 0 6.200 5.980 6.200 5.400 6.200 511,000 2,924,770 5.7236 4.129 3.983 4.129 3.597 4.129 767,241 3.8121 1.64%
2007-08-16 0 6.100 6.030 6.200 6.000 6.700 387,000 2,394,520 6.1874 4.063 4.016 4.129 3.996 4.462 581,062 4.1209 -12.23%
2007-08-15 0 6.950 6.920 6.950 6.810 7.100 206,000 1,425,100 6.9180 4.629 4.609 4.629 4.536 4.729 309,299 4.6075 0.72%
2007-08-14 0 6.900 6.890 6.900 6.840 7.010 597,000 4,113,320 6.8900 4.596 4.589 4.596 4.556 4.669 896,366 4.5889 -1.43%
2007-08-13 0 7.000 6.990 7.000 6.910 7.200 562,000 3,981,480 7.0845 4.662 4.655 4.662 4.602 4.795 843,815 4.7184 0.00%
2007-08-10 0 7.000 7.000 7.200 6.750 7.020 1,043,000 7,185,240 6.8890 4.662 4.662 4.795 4.496 4.675 1,566,013 4.5882 0.14%
2007-08-09 0 6.990 6.900 7.050 6.900 7.490 624,000 4,540,160 7.2759 4.655 4.596 4.695 4.596 4.989 936,905 4.8459 -3.32%
2007-08-08 0 7.230 7.230 7.250 6.820 7.250 1,353,000 9,650,200 7.1324 4.815 4.815 4.829 4.542 4.829 2,031,463 4.7504 6.01%
2007-08-07 0 6.820 6.620 6.820 6.720 7.100 453,000 3,146,690 6.9463 4.542 4.409 4.542 4.476 4.729 680,157 4.6264 -2.29%
2007-08-06 0 6.980 6.980 7.000 6.940 7.400 1,295,000 9,044,400 6.9841 4.649 4.649 4.662 4.622 4.929 1,944,379 4.6516 -7.67%
2007-08-03 0 7.560 7.560 7.630 7.200 7.790 549,000 4,097,490 7.4636 5.035 5.035 5.082 4.795 5.188 824,297 4.9709 3.56%
2007-08-02 0 7.300 7.220 7.300 7.200 7.800 1,239,000 9,051,720 7.3057 4.862 4.809 4.862 4.795 5.195 1,860,298 4.8657 1.25%
2007-08-01 0 7.210 7.210 7.350 7.210 7.830 2,057,000 15,334,560 7.4548 4.802 4.802 4.895 4.802 5.215 3,088,485 4.9651 -7.68%
2007-07-31 0 7.810 7.800 7.810 7.700 8.220 1,716,000 13,529,260 7.8842 5.202 5.195 5.202 5.128 5.475 2,576,490 5.2510 -4.76%
2007-07-30 0 8.200 8.160 8.280 8.190 8.350 1,047,000 8,662,420 8.2736 5.461 5.435 5.515 5.455 5.561 1,572,019 5.5104 -1.80%
2007-07-27 0 8.350 8.300 8.350 8.260 8.700 671,000 5,678,030 8.4620 5.561 5.528 5.561 5.501 5.794 1,007,474 5.6359 -4.02%
2007-07-26 0 8.700 8.680 8.800 8.690 8.890 586,000 5,147,060 8.7834 5.794 5.781 5.861 5.788 5.921 879,850 5.8499 -0.46%
2007-07-25 0 8.740 8.710 8.740 8.590 8.780 1,235,000 10,736,920 8.6939 5.821 5.801 5.821 5.721 5.848 1,854,292 5.7903 0.00%
2007-07-24 0 8.740 8.740 8.780 8.500 8.880 1,968,000 17,027,980 8.6524 5.821 5.821 5.848 5.661 5.914 2,954,856 5.7627 4.05%
2007-07-23 0 8.400 8.300 8.400 8.200 8.760 1,798,000 15,075,780 8.3847 5.595 5.528 5.595 5.461 5.834 2,699,609 5.5844 -0.59%
2007-07-20 0 8.450 8.360 8.450 8.300 8.500 1,238,000 10,424,160 8.4202 5.628 5.568 5.628 5.528 5.661 1,858,796 5.6080 0.72%
2007-07-19 0 8.390 8.380 8.390 8.200 8.700 764,000 6,473,380 8.4730 5.588 5.581 5.588 5.461 5.794 1,147,109 5.6432 2.32%
2007-07-18 0 8.200 8.100 8.200 8.200 8.990 2,882,000 24,580,070 8.5288 5.461 5.395 5.461 5.461 5.988 4,327,182 5.6804 -2.73%
2007-07-17 0 8.430 8.400 8.430 8.380 8.580 1,983,000 16,728,230 8.4358 5.615 5.595 5.615 5.581 5.714 2,977,377 5.6184 -2.20%
2007-07-16 0 8.620 8.570 8.620 8.350 8.830 959,000 8,278,820 8.6328 5.741 5.708 5.741 5.561 5.881 1,439,891 5.7496 -0.92%
2007-07-13 0 8.700 8.600 8.700 8.600 9.000 4,114,000 36,327,340 8.8302 5.794 5.728 5.794 5.728 5.994 6,176,969 5.8811 1.40%
2007-07-12 0 8.580 8.530 8.580 8.540 9.200 2,860,000 25,327,000 8.8556 5.714 5.681 5.714 5.688 6.127 4,294,150 5.8980 -1.04%
2007-07-11 0 8.670 8.650 8.670 8.640 8.930 2,441,000 21,622,000 8.8578 5.774 5.761 5.774 5.754 5.948 3,665,042 5.8995 -1.81%
2007-07-10 0 8.830 8.720 8.800 8.700 9.250 2,708,000 24,419,520 9.0175 5.881 5.808 5.861 5.794 6.161 4,065,929 6.0059 2.67%
2007-07-09 0 8.600 8.540 8.700 8.000 8.700 3,194,000 26,506,360 8.2988 5.728 5.688 5.794 5.328 5.794 4,795,634 5.5272 8.72%
2007-07-06 0 7.910 7.910 7.960 7.880 8.010 829,000 6,589,510 7.9487 5.268 5.268 5.302 5.248 5.335 1,244,703 5.2940 0.00%
2007-07-05 0 7.910 7.950 7.970 7.760 8.030 740,000 5,862,650 7.9225 5.268 5.295 5.308 5.168 5.348 1,111,074 5.2766 -0.13%
2007-07-04 0 7.920 7.880 7.920 7.830 8.100 382,000 3,037,690 7.9521 5.275 5.248 5.275 5.215 5.395 573,554 5.2963 -1.61%
2007-07-03 0 8.050 8.000 8.050 7.820 8.100 916,000 7,277,720 7.9451 5.361 5.328 5.361 5.208 5.395 1,375,329 5.2916 0.88%
2007-06-29 0 7.980 7.990 8.000 7.600 8.000 2,020,000 15,804,170 7.8238 5.315 5.322 5.328 5.062 5.328 3,032,931 5.2109 2.18%
2007-06-28 0 7.810 7.830 7.890 7.660 8.000 557,000 4,403,040 7.9049 5.202 5.215 5.255 5.102 5.328 836,308 5.2649 -2.01%
2007-06-27 0 7.970 7.920 7.970 7.590 8.100 1,771,000 13,834,730 7.8118 5.308 5.275 5.308 5.055 5.395 2,659,070 5.2028 3.91%
2007-06-26 0 7.670 7.580 7.600 7.420 7.800 6,663,000 51,210,620 7.6858 5.108 5.048 5.062 4.942 5.195 10,004,168 5.1189 3.37%
2007-06-25 0 7.420 7.420 7.430 7.300 7.660 2,609,000 19,394,780 7.4338 4.942 4.942 4.949 4.862 5.102 3,917,286 4.9511 -3.64%
2007-06-22 0 7.700 7.700 7.750 7.650 7.980 2,213,000 17,260,500 7.7996 5.128 5.128 5.162 5.095 5.315 3,322,711 5.1947 -3.75%
2007-06-21 0 8.000 8.000 8.050 7.880 8.200 2,734,000 22,146,659 8.1005 5.328 5.328 5.361 5.248 5.461 4,104,967 5.3951 -2.32%
2007-06-20 0 8.190 8.180 8.190 7.100 9.500 9,211,000 76,639,450 8.3204 5.455 5.448 5.455 4.729 6.327 13,829,865 5.5416 22.97%
2007-06-18 0 6.660 6.660 6.680 6.450 7.040 1,616,000 11,049,700 6.8377 4.436 4.436 4.449 4.296 4.689 2,426,345 4.5541 3.26%
2007-06-15 0 6.450 6.400 6.450 6.100 6.620 2,930,000 18,799,280 6.4161 4.296 4.263 4.296 4.063 4.409 4,399,251 4.2733 4.54%
2007-06-14 0 6.170 6.160 6.200 6.140 6.240 1,471,000 9,132,800 6.2086 4.109 4.103 4.129 4.089 4.156 2,208,634 4.1350 -0.96%
2007-06-13 0 6.230 6.220 6.230 6.200 6.260 1,662,000 10,361,930 6.2346 4.149 4.143 4.149 4.129 4.169 2,495,412 4.1524 -0.48%
2007-06-12 0 6.260 6.240 6.260 6.200 6.300 2,171,000 13,601,840 6.2652 4.169 4.156 4.169 4.129 4.196 3,259,650 4.1728 -0.63%
2007-06-11 0 6.300 6.280 6.300 6.260 6.470 3,166,000 20,166,500 6.3697 4.196 4.183 4.196 4.169 4.309 4,753,594 4.2424 0.00%
2007-06-08 0 6.300 6.280 6.320 6.180 6.500 2,692,000 16,989,270 6.3110 4.196 4.183 4.209 4.116 4.329 4,041,906 4.2033 -3.37%
2007-06-07 0 6.520 6.430 6.520 6.200 6.900 5,778,000 38,174,040 6.6068 4.342 4.283 4.342 4.129 4.596 8,675,384 4.4003 -2.69%
2007-06-06 0 6.700 6.690 6.720 6.050 6.790 17,130,000 110,221,860 6.4344 4.462 4.456 4.476 4.029 4.522 25,719,855 4.2855 35.90%
2007-06-05 0 4.930 4.900 4.930 4.650 5.000 95,204,000 546,935,250 5.7449 3.283 3.264 3.283 3.097 3.330 142,944,140 3.8262 -1.20%
2007-06-04 0 4.990 4.970 4.990 4.900 5.000 2,831,000 14,035,608 4.9578 3.323 3.310 3.323 3.264 3.330 4,250,608 3.3020 2.25%
2007-06-01 0 4.880 4.850 4.880 4.800 4.950 1,444,000 7,078,930 4.9023 3.250 3.230 3.250 3.197 3.297 2,168,095 3.2650 1.67%
2007-05-31 0 4.800 4.780 4.800 4.650 4.900 2,717,000 13,086,330 4.8165 3.197 3.184 3.197 3.097 3.264 4,079,442 3.2079 3.00%
2007-05-30 0 4.660 4.600 4.660 4.520 4.820 1,433,000 6,712,510 4.6842 3.104 3.064 3.104 3.010 3.210 2,151,579 3.1198 -1.89%
2007-05-29 0 4.750 4.700 4.770 4.740 4.940 542,000 2,619,610 4.8332 3.164 3.130 3.177 3.157 3.290 813,786 3.2190 -3.85%
2007-05-28 0 4.940 4.930 4.940 4.900 5.000 207,000 1,022,870 4.9414 3.290 3.283 3.290 3.264 3.330 310,800 3.2911 -1.20%
2007-05-25 0 5.000 4.900 5.000 4.800 5.000 739,000 3,604,070 4.8770 3.330 3.264 3.330 3.197 3.330 1,109,572 3.2482 0.81%
2007-05-23 0 4.960 4.950 4.960 4.750 5.050 889,000 4,394,930 4.9437 3.303 3.297 3.303 3.164 3.363 1,334,790 3.2926 2.90%
2007-05-22 0 4.820 4.760 4.820 4.750 5.000 758,000 3,720,330 4.9081 3.210 3.170 3.210 3.164 3.330 1,138,100 3.2689 -2.63%
2007-05-21 0 4.950 4.910 4.950 4.700 4.950 825,000 4,019,730 4.8724 3.297 3.270 3.297 3.130 3.297 1,238,697 3.2451 5.77%
2007-05-18 0 4.680 4.600 4.680 4.600 4.780 244,000 1,141,740 4.6793 3.117 3.064 3.117 3.064 3.184 366,354 3.1165 -2.09%
2007-05-17 0 4.780 4.760 4.800 4.650 4.830 704,000 3,365,350 4.7803 3.184 3.170 3.197 3.097 3.217 1,057,021 3.1838 3.69%
2007-05-16 0 4.610 4.600 4.640 4.560 4.650 106,000 488,470 4.6082 3.070 3.064 3.090 3.037 3.097 159,154 3.0692 0.00%
2007-05-15 0 4.610 4.580 4.610 4.600 4.700 160,000 741,650 4.6353 3.070 3.050 3.070 3.064 3.130 240,232 3.0872 -3.96%
2007-05-14 0 4.800 4.580 4.800 4.550 4.800 422,000 1,980,960 4.6942 3.197 3.050 3.197 3.030 3.197 633,612 3.1265 5.49%
2007-05-11 0 4.550 4.470 4.600 4.400 4.590 1,107,000 5,015,800 4.5310 3.030 2.977 3.064 2.930 3.057 1,662,106 3.0177 1.11%
2007-05-10 0 4.500 4.500 4.530 4.500 4.550 2,240,000 10,146,600 4.5297 2.997 2.997 3.017 2.997 3.030 3,363,250 3.0169 -0.66%
2007-05-09 0 4.530 4.510 4.550 4.370 4.600 386,000 1,740,320 4.5086 3.017 3.004 3.030 2.911 3.064 579,560 3.0028 4.14%
2007-05-08 0 4.350 4.310 4.400 4.310 4.420 286,000 1,251,610 4.3763 2.897 2.871 2.930 2.871 2.944 429,415 2.9147 -0.68%
2007-05-07 0 4.380 4.380 4.400 4.380 4.420 191,000 839,600 4.3958 2.917 2.917 2.930 2.917 2.944 286,777 2.9277 -0.45%
2007-05-04 0 4.400 4.380 4.410 4.380 4.450 413,000 1,822,140 4.4120 2.930 2.917 2.937 2.917 2.964 620,099 2.9385 -1.12%
2007-05-03 0 4.450 4.450 4.600 4.310 4.450 657,000 2,903,690 4.4196 2.964 2.964 3.064 2.871 2.964 986,453 2.9436 3.49%
2007-05-02 0 4.300 4.280 4.310 4.250 4.400 173,000 744,330 4.3025 2.864 2.851 2.871 2.831 2.930 259,751 2.8656 0.00%
2007-04-30 0 4.300 4.250 4.300 4.180 4.300 851,000 3,597,930 4.2279 2.864 2.831 2.864 2.784 2.864 1,277,735 2.8159 2.87%
2007-04-27 0 4.180 4.180 4.200 4.160 4.200 86,000 359,960 4.1856 2.784 2.784 2.797 2.771 2.797 129,125 2.7877 -0.71%
2007-04-26 0 4.210 4.180 4.210 4.170 4.210 644,000 2,705,930 4.2018 2.804 2.784 2.804 2.777 2.804 966,934 2.7985 0.96%
2007-04-25 0 4.170 4.170 4.200 4.170 4.200 81,000 340,170 4.1996 2.777 2.777 2.797 2.777 2.797 121,618 2.7970 -0.71%
2007-04-24 0 4.200 4.190 4.200 4.180 4.280 918,000 3,862,940 4.2080 2.797 2.791 2.797 2.784 2.851 1,378,332 2.8026 -4.33%
2007-04-23 0 4.390 4.230 4.390 4.200 4.390 19,000 81,360 4.2821 2.924 2.817 2.924 2.797 2.924 28,528 2.8520 4.52%
2007-04-20 0 4.200 4.160 4.290 4.100 4.200 53,000 219,970 4.1504 2.797 2.771 2.857 2.731 2.797 79,577 2.7642 1.45%
2007-04-19 0 4.140 4.140 4.200 4.060 4.190 153,000 627,980 4.1044 2.757 2.757 2.797 2.704 2.791 229,722 2.7337 -1.19%
2007-04-18 0 4.190 4.190 4.250 4.190 4.320 414,000 1,759,750 4.2506 2.791 2.791 2.831 2.791 2.877 621,601 2.8310 -2.56%
2007-04-17 0 4.300 4.300 4.330 4.250 4.300 148,000 633,970 4.2836 2.864 2.864 2.884 2.831 2.864 222,215 2.8530 -2.49%
2007-04-16 0 4.410 4.410 4.430 4.400 4.500 362,000 1,604,190 4.4315 2.937 2.937 2.950 2.930 2.997 543,525 2.9515 -3.08%
2007-04-13 0 4.550 4.500 4.580 4.410 4.690 191,000 874,030 4.5761 3.030 2.997 3.050 2.937 3.124 286,777 3.0478 -1.30%
2007-04-12 0 4.610 4.610 4.700 4.560 4.650 1,176,000 5,508,380 4.6840 3.070 3.070 3.130 3.037 3.097 1,765,706 3.1196 -1.07%
2007-04-11 0 4.660 4.520 4.660 4.440 4.660 1,379,000 6,381,450 4.6276 3.104 3.010 3.104 2.957 3.104 2,070,501 3.0821 -2.71%
2007-04-10 0 4.790 4.590 4.840 4.580 4.790 145,000 666,940 4.5996 3.190 3.057 3.224 3.050 3.190 217,710 3.0634 4.59%
2007-04-04 0 4.580 4.580 4.620 4.580 4.610 1,421,000 6,509,700 4.5811 3.050 3.050 3.077 3.050 3.070 2,133,562 3.0511 0.88%
2007-04-03 0 4.540 4.540 4.550 4.540 4.580 60,000 273,380 4.5563 3.024 3.024 3.030 3.024 3.050 90,087 3.0346 0.89%
2007-04-02 0 4.500 4.500 4.570 4.500 4.570 48,000 218,400 4.5500 2.997 2.997 3.044 2.997 3.044 72,070 3.0304 -1.75%
2007-03-30 0 4.580 4.560 4.600 4.550 4.580 31,000 141,920 4.5781 3.050 3.037 3.064 3.030 3.050 46,545 3.0491 0.44%
2007-03-29 0 4.560 4.560 4.640 4.560 4.590 21,000 96,060 4.5743 3.037 3.037 3.090 3.037 3.057 31,530 3.0466 -0.65%
2007-03-28 0 4.590 4.590 4.600 4.580 4.590 51,000 233,780 4.5839 3.057 3.057 3.064 3.050 3.057 76,574 3.0530 -0.22%
2007-03-27 0 4.600 4.600 4.650 4.550 4.600 241,000 1,106,400 4.5909 3.064 3.064 3.097 3.030 3.064 361,850 3.0576 0.66%
2007-03-26 0 4.570 4.570 4.680 4.510 4.690 33,000 151,340 4.5861 3.044 3.044 3.117 3.004 3.124 49,548 3.0544 -2.14%
2007-03-23 0 4.670 4.550 4.670 4.520 4.670 32,000 145,040 4.5325 3.110 3.030 3.110 3.010 3.110 48,046 3.0187 -0.43%
2007-03-22 0 4.690 4.680 4.700 4.630 4.690 114,000 530,530 4.6538 3.124 3.117 3.130 3.084 3.124 171,165 3.0995 -0.21%
2007-03-21 0 4.700 4.610 4.750 4.600 4.700 63,000 292,020 4.6352 3.130 3.070 3.164 3.064 3.130 94,591 3.0872 1.95%
2007-03-20 0 4.610 4.610 4.800 4.600 4.610 25,000 115,170 4.6068 3.070 3.070 3.197 3.064 3.070 37,536 3.0682 -2.54%
2007-03-19 0 4.730 4.700 4.730 4.600 4.800 170,000 794,560 4.6739 3.150 3.130 3.150 3.064 3.197 255,247 3.1129 -0.42%
2007-03-16 0 4.750 4.470 4.750 - - 0 0 - 3.164 2.977 3.164 - - 0 - 0.00%
2007-03-15 0 4.750 4.600 4.750 4.500 4.750 260,000 1,187,500 4.5673 3.164 3.064 3.164 2.997 3.164 390,377 3.0419 -1.04%
2007-03-14 0 4.800 4.680 4.800 4.680 4.850 63,000 300,200 4.7651 3.197 3.117 3.197 3.117 3.230 94,591 3.1736 -2.04%
2007-03-13 0 4.900 4.840 4.900 4.780 4.920 807,000 3,922,900 4.8611 3.264 3.224 3.264 3.184 3.277 1,211,671 3.2376 2.08%
2007-03-12 0 4.800 4.800 4.830 4.690 4.850 333,000 1,598,360 4.7999 3.197 3.197 3.217 3.124 3.230 499,983 3.1968 4.35%
2007-03-09 0 4.600 4.600 4.630 4.510 4.630 89,000 411,230 4.6206 3.064 3.064 3.084 3.004 3.084 133,629 3.0774 -0.65%
2007-03-08 0 4.630 4.630 4.670 4.600 4.650 225,000 1,045,700 4.6476 3.084 3.084 3.110 3.064 3.097 337,826 3.0954 -0.43%
2007-03-07 0 4.650 4.600 4.700 4.600 4.650 226,890 1,047,709 4.6177 3.097 3.064 3.130 3.064 3.097 340,664 3.0755 1.53%
2007-03-06 0 4.580 4.570 4.580 4.180 4.580 137,000 619,760 4.5238 3.050 3.044 3.050 2.784 3.050 205,699 3.0129 9.57%
2007-03-05 0 4.180 4.160 4.180 4.120 4.590 256,000 1,101,700 4.3035 2.784 2.771 2.784 2.744 3.057 384,371 2.8662 -9.13%
2007-03-02 0 4.600 4.600 4.670 4.550 4.900 826,000 3,873,730 4.6897 3.064 3.064 3.110 3.030 3.264 1,240,199 3.1235 -7.07%
2007-03-01 0 4.950 4.950 4.980 4.930 5.040 496,000 2,475,100 4.9901 3.297 3.297 3.317 3.283 3.357 744,720 3.3235 -0.20%
2007-02-28 0 4.960 4.950 4.960 4.840 4.980 822,000 4,038,860 4.9135 3.303 3.297 3.303 3.224 3.317 1,234,193 3.2725 -2.36%
2007-02-27 0 5.080 5.080 5.100 4.900 5.200 1,853,000 9,368,660 5.0559 3.383 3.383 3.397 3.264 3.463 2,782,189 3.3674 3.67%
2007-02-26 0 4.900 4.870 4.900 4.810 4.900 707,000 3,446,190 4.8744 3.264 3.244 3.264 3.204 3.264 1,061,526 3.2464 1.24%
2007-02-23 0 4.840 4.780 4.840 4.760 4.900 165,000 789,030 4.7820 3.224 3.184 3.224 3.170 3.264 247,739 3.1849 -1.22%
2007-02-22 0 4.900 4.870 4.900 4.810 4.900 521,000 2,543,197 4.8814 3.264 3.244 3.264 3.204 3.264 782,256 3.2511 0.20%
2007-02-21 0 4.890 4.890 4.900 4.870 4.900 421,000 2,058,430 4.8894 3.257 3.257 3.264 3.244 3.264 632,111 3.2564 0.82%
2007-02-16 0 4.850 4.800 4.880 4.850 4.890 94,000 456,720 4.8587 3.230 3.197 3.250 3.230 3.257 141,136 3.2360 -0.61%
2007-02-15 0 4.880 4.800 4.880 4.850 4.900 630,000 3,079,000 4.8873 3.250 3.197 3.250 3.230 3.264 945,914 3.2551 1.67%
2007-02-14 0 4.800 4.750 4.800 4.690 4.800 95,000 455,780 4.7977 3.197 3.164 3.197 3.124 3.197 142,638 3.1954 -1.03%
2007-02-13 0 4.850 4.760 4.850 4.750 4.860 1,146,000 5,533,230 4.8283 3.230 3.170 3.230 3.164 3.237 1,720,663 3.2158 -1.42%
2007-02-12 0 4.920 4.890 4.920 4.900 5.000 1,164,000 5,756,830 4.9457 3.277 3.257 3.277 3.264 3.330 1,747,689 3.2940 -0.61%
2007-02-09 0 4.950 4.930 4.950 4.950 5.030 627,000 3,134,300 4.9989 3.297 3.283 3.297 3.297 3.350 941,410 3.3294 -1.59%
2007-02-08 0 5.030 5.010 5.030 4.950 5.240 1,370,000 6,871,720 5.0159 3.350 3.337 3.350 3.297 3.490 2,056,988 3.3407 -1.76%
2007-02-07 0 5.120 5.120 5.200 4.880 5.200 1,437,000 7,195,650 5.0074 3.410 3.410 3.463 3.250 3.463 2,157,585 3.3350 4.92%
2007-02-06 0 4.880 4.880 4.920 4.740 4.940 1,314,000 6,362,780 4.8423 3.250 3.250 3.277 3.157 3.290 1,972,907 3.2251 2.52%
2007-02-05 0 4.760 4.760 4.780 4.700 4.840 816,000 3,887,780 4.7644 3.170 3.170 3.184 3.130 3.224 1,225,184 3.1732 1.28%
2007-02-02 0 4.700 4.660 4.700 4.600 4.710 916,705 4,282,503 4.6716 3.130 3.104 3.130 3.064 3.137 1,376,388 3.1114 4.44%
2007-02-01 0 4.500 4.500 4.510 4.400 4.510 444,200 1,997,996 4.4980 2.997 2.997 3.004 2.930 3.004 666,945 2.9957 -0.44%
2007-01-31 0 4.520 4.480 4.520 4.450 4.520 417,000 1,876,240 4.4994 3.010 2.984 3.010 2.964 3.010 626,105 2.9967 1.57%
2007-01-30 0 4.450 4.450 4.480 4.330 4.450 215,305 945,887 4.3932 2.964 2.964 2.984 2.884 2.964 323,270 2.9260 2.30%
2007-01-29 0 4.350 4.350 4.390 4.320 4.400 60,000 260,780 4.3463 2.897 2.897 2.924 2.877 2.930 90,087 2.8948 0.00%
2007-01-26 0 4.350 4.310 4.450 4.350 4.490 2,654,705 11,919,857 4.4901 2.897 2.871 2.964 2.897 2.990 3,985,909 2.9905 -3.33%
2007-01-25 0 4.500 4.330 4.500 4.270 4.560 196,705 868,517 4.4153 2.997 2.884 2.997 2.844 3.037 295,343 2.9407 0.00%
2007-01-24 0 4.500 4.470 4.500 4.500 4.550 1,551,000 7,007,600 4.5181 2.997 2.977 2.997 2.997 3.030 2,328,750 3.0092 -1.53%
2007-01-23 0 4.570 4.570 4.580 4.430 4.600 2,043,000 9,372,030 4.5874 3.044 3.044 3.050 2.950 3.064 3,067,464 3.0553 -1.30%
2007-01-22 0 4.630 4.600 4.650 4.600 4.640 855,000 3,933,780 4.6009 3.084 3.064 3.097 3.064 3.090 1,283,741 3.0643 0.00%
2007-01-19 0 4.630 4.410 4.630 4.600 4.680 2,157,000 9,985,550 4.6294 3.084 2.937 3.084 3.064 3.117 3,238,630 3.0833 0.65%
2007-01-18 0 4.600 4.600 4.680 4.550 4.650 514,000 2,367,910 4.6068 3.064 3.064 3.117 3.030 3.097 771,746 3.0683 -0.86%
2007-01-17 0 4.640 4.600 4.640 4.580 4.650 278,000 1,281,160 4.6085 3.090 3.064 3.090 3.050 3.097 417,403 3.0694 1.09%
2007-01-16 0 4.590 4.570 4.590 4.560 4.590 30,000 137,160 4.5720 3.057 3.044 3.057 3.037 3.057 45,044 3.0451 -1.29%
2007-01-15 0 4.650 4.550 4.650 4.500 4.650 1,610,000 7,380,110 4.5839 3.097 3.030 3.097 2.997 3.097 2,417,336 3.0530 3.33%
2007-01-12 0 4.500 4.500 4.520 4.450 4.550 465,000 2,097,650 4.5111 2.997 2.997 3.010 2.964 3.030 698,175 3.0045 0.67%
2007-01-11 0 4.470 4.420 4.480 4.390 4.470 1,795,000 7,920,120 4.4123 2.977 2.944 2.984 2.924 2.977 2,695,105 2.9387 2.05%
2007-01-10 0 4.380 4.360 4.410 4.360 4.580 833,000 3,716,010 4.4610 2.917 2.904 2.937 2.904 3.050 1,250,709 2.9711 -3.74%
2007-01-09 0 4.550 4.550 4.600 4.500 4.550 264,000 1,201,560 4.5514 3.030 3.030 3.064 2.997 3.030 396,383 3.0313 -1.52%
2007-01-08 0 4.620 4.520 4.620 4.520 4.620 1,071,000 4,911,430 4.5858 3.077 3.010 3.077 3.010 3.077 1,608,054 3.0543 0.00%
2007-01-05 0 4.620 4.620 4.630 4.520 4.680 1,326,000 5,984,910 4.5135 3.077 3.077 3.084 3.010 3.117 1,990,924 3.0061 -1.28%
2007-01-04 0 4.680 4.700 4.800 4.400 4.700 802,000 3,649,110 4.5500 3.117 3.130 3.197 2.930 3.130 1,204,164 3.0304 4.00%
2007-01-03 0 4.500 4.500 4.550 4.500 4.520 1,572,000 7,074,880 4.5006 2.997 2.997 3.030 2.997 3.010 2,360,281 2.9975 0.00%
2007-01-02 0 4.500 4.500 4.520 4.490 4.510 318,000 1,430,940 4.4998 2.997 2.997 3.010 2.990 3.004 477,461 2.9970 -0.22%
2006-12-29 0 4.510 4.500 4.510 4.410 4.530 391,000 1,751,020 4.4783 3.004 2.997 3.004 2.937 3.017 587,067 2.9827 2.50%
2006-12-28 0 4.400 4.400 4.440 4.400 4.540 276,000 1,224,160 4.4354 2.930 2.930 2.957 2.930 3.024 414,400 2.9541 0.92%
2006-12-27 0 4.360 4.360 4.380 4.350 4.550 334,000 1,462,170 4.3778 2.904 2.904 2.917 2.897 3.030 501,485 2.9157 1.16%
2006-12-22 0 4.310 4.260 4.310 4.140 4.400 388,000 1,646,710 4.2441 2.871 2.837 2.871 2.757 2.930 582,563 2.8267 3.86%
2006-12-21 0 4.150 4.130 4.170 4.130 4.200 78,000 325,190 4.1691 2.764 2.751 2.777 2.751 2.797 117,113 2.7767 0.48%
2006-12-20 0 4.130 4.130 4.150 4.130 4.200 207,000 861,538 4.1620 2.751 2.751 2.764 2.751 2.797 310,800 2.7720 -1.67%
2006-12-19 0 4.200 4.170 4.200 4.160 4.230 210,000 878,500 4.1833 2.797 2.777 2.797 2.771 2.817 315,305 2.7862 1.45%
2006-12-18 0 4.140 4.140 4.180 4.130 4.200 154,000 642,412 4.1715 2.757 2.757 2.784 2.751 2.797 231,223 2.7783 -1.43%
2006-12-15 0 4.200 4.150 4.200 4.150 4.210 484,000 2,022,330 4.1784 2.797 2.764 2.797 2.764 2.804 726,702 2.7829 2.19%
2006-12-14 0 4.110 4.110 4.140 4.100 4.150 83,000 342,100 4.1217 2.737 2.737 2.757 2.731 2.764 124,620 2.7451 -0.48%
2006-12-13 0 4.130 4.040 4.130 4.020 4.130 944,000 3,812,700 4.0389 2.751 2.691 2.751 2.677 2.751 1,417,370 2.6900 1.72%
2006-12-12 0 4.060 3.990 4.060 3.980 4.060 934,000 3,746,250 4.0110 2.704 2.657 2.704 2.651 2.704 1,402,355 2.6714 1.75%
2006-12-11 0 3.990 3.980 4.010 3.980 4.150 635,000 2,541,770 4.0028 2.657 2.651 2.671 2.651 2.764 953,421 2.6659 -2.44%
2006-12-08 0 4.090 4.050 4.090 4.030 4.260 1,614,000 6,761,196 4.1891 2.724 2.697 2.724 2.684 2.837 2,423,342 2.7900 -2.62%
2006-12-07 0 4.200 4.160 4.220 4.150 4.500 3,073,000 13,158,770 4.2821 2.797 2.771 2.811 2.764 2.997 4,613,959 2.8519 -1.87%
2006-12-06 0 4.280 4.250 4.290 4.180 4.300 4,021,000 17,150,180 4.2652 2.851 2.831 2.857 2.784 2.864 6,037,334 2.8407 1.90%
2006-12-05 0 4.200 4.190 4.200 3.820 4.300 4,282,000 17,546,640 4.0978 2.797 2.791 2.797 2.544 2.864 6,429,213 2.7292 12.60%
2006-12-04 0 3.730 3.710 3.750 3.620 3.750 662,000 2,451,360 3.7030 2.484 2.471 2.498 2.411 2.498 993,961 2.4663 5.97%
2006-12-01 0 3.520 3.520 3.540 3.430 3.590 2,800,000 9,777,690 3.4920 2.344 2.344 2.358 2.284 2.391 4,204,063 2.3258 2.62%
2006-11-30 0 3.430 3.410 3.430 3.410 3.430 96,000 328,020 3.4169 2.284 2.271 2.284 2.271 2.284 144,139 2.2757 0.00%
2006-11-29 0 3.430 3.400 3.440 3.380 3.430 217,000 738,420 3.4029 2.284 2.264 2.291 2.251 2.284 325,815 2.2664 1.48%
2006-11-28 0 3.380 3.380 3.420 3.380 3.430 239,000 813,410 3.4034 2.251 2.251 2.278 2.251 2.284 358,847 2.2667 -0.59%
2006-11-27 0 3.400 3.400 3.440 3.400 3.460 92,000 314,180 3.4150 2.264 2.264 2.291 2.264 2.304 138,133 2.2745 0.00%
2006-11-24 0 3.400 3.400 3.440 3.390 3.400 289,000 982,500 3.3997 2.264 2.264 2.291 2.258 2.264 433,919 2.2642 -0.29%
2006-11-23 0 3.410 3.410 3.440 3.410 3.450 137,000 468,790 3.4218 2.271 2.271 2.291 2.271 2.298 205,699 2.2790 -0.58%
2006-11-22 0 3.430 3.430 3.440 3.400 3.430 90,000 307,990 3.4221 2.284 2.284 2.291 2.264 2.284 135,131 2.2792 -0.29%
2006-11-21 0 3.440 3.430 3.450 3.420 3.440 51,000 174,680 3.4251 2.291 2.284 2.298 2.278 2.291 76,574 2.2812 0.29%
2006-11-20 0 3.430 3.410 3.430 3.400 3.430 964,000 3,310,940 3.4346 2.284 2.271 2.284 2.264 2.284 1,447,399 2.2875 0.29%
2006-11-17 0 3.420 3.420 3.430 3.420 3.450 455,000 1,559,020 3.4264 2.278 2.278 2.284 2.278 2.298 683,160 2.2821 -0.58%
2006-11-16 0 3.440 3.420 3.440 3.370 3.440 511,000 1,744,170 3.4132 2.291 2.278 2.291 2.244 2.291 767,241 2.2733 2.08%
2006-11-15 0 3.370 3.360 3.370 3.370 3.420 83,000 282,110 3.3989 2.244 2.238 2.244 2.244 2.278 124,620 2.2638 -0.30%
2006-11-14 0 3.380 3.360 3.400 3.380 3.450 319,000 1,092,610 3.4251 2.251 2.238 2.264 2.251 2.298 478,963 2.2812 -1.46%
2006-11-13 0 3.430 3.420 3.440 3.430 3.460 288,000 990,510 3.4393 2.284 2.278 2.291 2.284 2.304 432,418 2.2906 0.00%
2006-11-10 0 3.430 3.430 3.440 3.430 3.480 438,000 1,511,090 3.4500 2.284 2.284 2.291 2.284 2.318 657,636 2.2978 -1.15%
2006-11-09 0 3.470 3.450 3.470 3.450 3.490 177,000 613,850 3.4681 2.311 2.298 2.311 2.298 2.324 265,757 2.3098 0.58%
2006-11-08 0 3.450 3.420 3.450 3.410 3.450 314,000 1,077,360 3.4311 2.298 2.278 2.298 2.271 2.298 471,456 2.2852 0.00%
2006-11-07 0 3.450 3.450 3.490 3.420 3.490 81,000 280,540 3.4635 2.298 2.298 2.324 2.278 2.324 121,618 2.3067 -0.29%
2006-11-06 0 3.460 3.440 3.460 3.430 3.500 201,000 694,380 3.4546 2.304 2.291 2.304 2.284 2.331 301,792 2.3009 1.17%
2006-11-03 0 3.420 3.420 3.480 3.420 3.500 112,000 388,670 3.4703 2.278 2.278 2.318 2.278 2.331 168,163 2.3113 -1.72%
2006-11-02 0 3.480 3.480 3.490 3.410 3.480 52,000 180,490 3.4710 2.318 2.318 2.324 2.271 2.318 78,075 2.3117 -0.57%
2006-11-01 0 3.500 3.430 3.500 3.400 3.500 56,000 192,100 3.4304 2.331 2.284 2.331 2.264 2.331 84,081 2.2847 1.45%
2006-10-31 0 3.450 3.410 3.450 3.400 3.450 40,000 136,950 3.4238 2.298 2.271 2.298 2.264 2.298 60,058 2.2803 -0.58%
2006-10-27 0 3.470 3.400 3.470 3.400 3.490 48,000 166,410 3.4669 2.311 2.264 2.311 2.264 2.324 72,070 2.3090 0.29%
2006-10-26 0 3.460 3.460 3.490 3.460 3.500 79,000 275,480 3.4871 2.304 2.304 2.324 2.304 2.331 118,615 2.3225 -1.14%
2006-10-25 0 3.500 3.470 3.500 3.460 3.600 279,500 983,970 3.5205 2.331 2.311 2.331 2.304 2.398 419,656 2.3447 1.16%
2006-10-24 0 3.460 3.400 3.460 3.400 3.500 478,000 1,636,210 3.4230 2.304 2.264 2.304 2.264 2.331 717,694 2.2798 -0.86%
2006-10-23 0 3.490 3.440 3.490 3.440 3.520 99,000 345,690 3.4918 2.324 2.291 2.324 2.291 2.344 148,644 2.3256 0.29%
2006-10-20 0 3.480 3.480 3.490 3.400 3.490 209,000 723,520 3.4618 2.318 2.318 2.324 2.264 2.324 313,803 2.3056 0.29%
2006-10-19 0 3.470 3.400 3.470 3.400 3.520 1,085,000 3,717,880 3.4266 2.311 2.264 2.311 2.264 2.344 1,629,074 2.2822 2.36%
2006-10-18 0 3.390 3.350 3.390 3.350 3.450 2,371,000 8,018,800 3.3820 2.258 2.231 2.258 2.231 2.298 3,559,940 2.2525 1.19%
2006-10-17 0 3.350 3.350 3.390 3.330 3.400 1,132,000 3,813,610 3.3689 2.231 2.231 2.258 2.218 2.264 1,699,643 2.2438 0.60%
2006-10-16 0 3.330 3.330 3.370 3.330 3.400 186,000 627,580 3.3741 2.218 2.218 2.244 2.218 2.264 279,270 2.2472 -1.48%
2006-10-13 0 3.380 3.370 3.390 3.370 3.400 433,000 1,468,280 3.3909 2.251 2.244 2.258 2.244 2.264 650,128 2.2584 -0.59%
2006-10-12 0 3.400 3.390 3.430 3.400 3.460 350,000 1,192,880 3.4082 2.264 2.258 2.284 2.264 2.304 525,508 2.2700 -0.58%
2006-10-11 0 3.420 3.410 3.460 3.420 3.430 306,000 1,048,110 3.4252 2.278 2.271 2.304 2.278 2.284 459,444 2.2813 -0.29%
2006-10-10 0 3.430 3.430 3.480 3.420 3.510 700,000 2,406,470 3.4378 2.284 2.284 2.318 2.278 2.338 1,051,016 2.2897 -3.38%
2006-10-09 0 3.550 3.400 3.550 3.410 3.550 201,000 687,410 3.4200 2.364 2.264 2.364 2.271 2.364 301,792 2.2778 2.60%
2006-10-06 0 3.460 3.430 3.530 3.450 3.530 86,000 297,280 3.4567 2.304 2.284 2.351 2.298 2.351 129,125 2.3023 -1.14%
2006-10-05 0 3.500 3.460 3.500 3.470 3.550 310,000 1,086,450 3.5047 2.331 2.304 2.331 2.311 2.364 465,450 2.3342 0.00%
2006-10-04 0 3.500 3.500 3.550 3.500 3.510 128,000 448,300 3.5023 2.331 2.331 2.364 2.331 2.338 192,186 2.3326 -1.41%
2006-10-03 0 3.550 3.510 3.570 3.530 3.550 6,000 21,240 3.5400 2.364 2.338 2.378 2.351 2.364 9,009 2.3577 0.00%
2006-09-29 0 3.550 3.510 3.580 3.500 3.580 51,000 180,150 3.5324 2.364 2.338 2.384 2.331 2.384 76,574 2.3526 0.00%
2006-09-28 0 3.550 3.550 3.630 3.550 3.550 6,000 21,300 3.5500 2.364 2.364 2.418 2.364 2.364 9,009 2.3644 -2.74%
2006-09-27 0 3.650 3.560 3.650 3.560 3.650 25,000 90,300 3.6120 2.431 2.371 2.431 2.371 2.431 37,536 2.4057 1.39%
2006-09-26 0 3.600 3.560 3.650 3.570 3.600 70,000 251,400 3.5914 2.398 2.371 2.431 2.378 2.398 105,102 2.3920 -3.23%
2006-09-25 0 3.720 3.620 3.720 3.600 3.720 51,000 185,100 3.6294 2.478 2.411 2.478 2.398 2.478 76,574 2.4173 3.33%
2006-09-22 0 3.600 3.580 3.650 3.600 3.650 52,000 187,800 3.6115 2.398 2.384 2.431 2.398 2.431 78,075 2.4054 0.00%
2006-09-21 0 3.600 3.570 3.700 3.580 3.620 44,000 158,320 3.5982 2.398 2.378 2.464 2.384 2.411 66,064 2.3965 -1.10%
2006-09-20 0 3.640 3.630 3.750 3.640 3.740 202,000 740,560 3.6661 2.424 2.418 2.498 2.424 2.491 303,293 2.4417 -0.27%
2006-09-19 0 3.650 3.650 3.670 3.630 3.700 139,000 511,010 3.6763 2.431 2.431 2.444 2.418 2.464 208,702 2.4485 -1.35%
2006-09-18 0 3.700 3.600 3.700 3.560 3.750 203,000 743,030 3.6602 2.464 2.398 2.464 2.371 2.498 304,795 2.4378 -0.27%
2006-09-15 0 3.710 3.670 3.700 3.530 3.710 456,000 1,644,280 3.6059 2.471 2.444 2.464 2.351 2.471 684,662 2.4016 5.10%
2006-09-14 0 3.530 3.530 3.540 3.500 3.540 98,000 343,920 3.5094 2.351 2.351 2.358 2.331 2.358 147,142 2.3373 0.86%
2006-09-13 0 3.500 3.500 3.520 3.500 3.500 4,000 14,000 3.5000 2.331 2.331 2.344 2.331 2.331 6,006 2.3311 0.57%
2006-09-12 0 3.480 3.480 3.580 3.480 3.480 4,000 13,920 3.4800 2.318 2.318 2.384 2.318 2.318 6,006 2.3178 -0.57%
2006-09-11 0 3.500 3.500 3.540 3.500 3.520 10,000 35,180 3.5180 2.331 2.331 2.358 2.331 2.344 15,015 2.3431 0.00%
2006-09-08 0 3.500 3.500 3.550 3.480 3.590 257,000 901,670 3.5084 2.331 2.331 2.364 2.318 2.391 385,873 2.3367 1.16%
2006-09-07 0 3.460 3.440 3.690 3.450 3.480 142,000 490,090 3.4513 2.304 2.291 2.458 2.298 2.318 213,206 2.2987 -0.57%
2006-09-06 0 3.480 3.460 3.480 3.480 3.570 134,000 466,410 3.4807 2.318 2.304 2.318 2.318 2.378 201,194 2.3182 0.00%
2006-09-05 0 3.480 3.440 3.480 3.430 3.500 233,000 809,500 3.4742 2.318 2.291 2.318 2.284 2.331 349,838 2.3139 1.46%
2006-09-04 0 3.430 3.430 3.500 3.430 3.520 356,000 1,236,650 3.4737 2.284 2.284 2.331 2.284 2.344 534,517 2.3136 -2.00%
2006-09-01 0 3.500 3.470 3.500 3.500 3.560 241,000 851,280 3.5323 2.331 2.311 2.331 2.331 2.371 361,850 2.3526 -1.41%
2006-08-31 0 3.550 3.520 3.550 3.510 3.600 322,000 1,148,560 3.5670 2.364 2.344 2.364 2.338 2.398 483,467 2.3757 1.14%
2006-08-30 0 3.510 3.510 3.560 3.500 3.500 10,000 35,000 3.5000 2.338 2.338 2.371 2.331 2.331 15,015 2.3311 0.29%
2006-08-29 0 3.500 3.500 3.550 3.500 3.500 34,000 119,000 3.5000 2.331 2.331 2.364 2.331 2.331 51,049 2.3311 -0.57%
2006-08-28 0 3.520 3.510 3.580 3.500 3.520 52,000 182,780 3.5150 2.344 2.338 2.384 2.331 2.344 78,075 2.3411 0.00%
2006-08-25 0 3.520 3.500 3.580 3.500 3.580 228,000 806,110 3.5356 2.344 2.331 2.384 2.331 2.384 342,331 2.3548 -2.22%
2006-08-24 0 3.600 3.540 3.600 3.600 3.610 18,000 64,880 3.6044 2.398 2.358 2.398 2.398 2.404 27,026 2.4006 0.56%
2006-08-23 0 3.580 3.580 3.620 3.580 3.580 10,000 35,800 3.5800 2.384 2.384 2.411 2.384 2.384 15,015 2.3844 0.00%
2006-08-22 0 3.580 3.580 3.600 3.580 3.580 2,000 7,160 3.5800 2.384 2.384 2.398 2.384 2.384 3,003 2.3844 0.00%
2006-08-21 0 3.580 3.570 3.600 3.580 3.580 18,000 64,440 3.5800 2.384 2.378 2.398 2.384 2.384 27,026 2.3844 0.28%
2006-08-18 0 3.570 3.570 3.600 3.500 3.600 178,000 637,120 3.5793 2.378 2.378 2.398 2.331 2.398 267,258 2.3839 2.88%
2006-08-17 0 3.470 3.460 3.700 3.460 3.500 169,000 586,860 3.4725 2.311 2.304 2.464 2.304 2.331 253,745 2.3128 -3.61%
2006-08-16 0 3.600 3.580 3.600 3.500 3.600 47,000 165,420 3.5196 2.398 2.384 2.398 2.331 2.398 70,568 2.3441 1.12%
2006-08-15 0 3.560 3.560 3.680 3.500 3.500 2,000 7,000 3.5000 2.371 2.371 2.451 2.331 2.331 3,003 2.3311 0.28%
2006-08-14 0 3.550 3.510 3.550 3.550 3.550 23,000 81,650 3.5500 2.364 2.338 2.364 2.364 2.364 34,533 2.3644 0.00%
2006-08-11 0 3.550 3.550 3.680 3.550 3.550 2,000 7,100 3.5500 2.364 2.364 2.451 2.364 2.364 3,003 2.3644 -0.28%
2006-08-10 0 3.560 3.550 3.600 3.550 3.600 291,000 1,038,090 3.5673 2.371 2.364 2.398 2.364 2.398 436,922 2.3759 -3.78%
2006-08-09 0 3.700 3.650 3.700 3.510 3.700 65,000 237,040 3.6468 2.464 2.431 2.464 2.338 2.464 97,594 2.4288 1.37%
2006-08-08 0 3.650 3.630 3.660 3.650 3.720 245,000 904,600 3.6922 2.431 2.418 2.438 2.431 2.478 367,855 2.4591 -1.35%
2006-08-07 0 3.700 3.650 3.700 3.700 3.700 6,000 22,200 3.7000 2.464 2.431 2.464 2.464 2.464 9,009 2.4643 0.00%
2006-08-04 0 3.700 3.640 3.700 - - 0 0 - 2.464 2.424 2.464 - - 0 - 0.00%
2006-08-03 0 3.700 3.640 3.700 - - 0 0 - 2.464 2.424 2.464 - - 0 - 0.00%
2006-08-02 0 3.700 3.700 3.800 3.610 3.680 126,000 456,030 3.6193 2.464 2.464 2.531 2.404 2.451 189,183 2.4105 0.00%
2006-08-01 0 3.700 3.680 3.800 3.700 3.700 30,000 111,500 3.7167 2.464 2.451 2.531 2.464 2.464 45,044 2.4754 -1.33%
2006-07-31 0 3.750 3.750 3.760 3.750 3.750 10,000 37,500 3.7500 2.498 2.498 2.504 2.498 2.498 15,015 2.4976 0.81%
2006-07-28 0 3.720 3.710 3.720 3.720 3.720 8,000 29,760 3.7200 2.478 2.471 2.478 2.478 2.478 12,012 2.4776 0.00%
2006-07-27 0 3.720 3.720 3.840 3.700 3.850 71,000 264,750 3.7289 2.478 2.478 2.558 2.464 2.564 106,603 2.4835 0.27%
2006-07-26 0 3.710 3.700 3.840 3.700 3.720 105,000 389,300 3.7076 2.471 2.464 2.558 2.464 2.478 157,652 2.4694 -2.37%
2006-07-25 0 3.800 3.720 3.850 - - 0 0 - 2.531 2.478 2.564 - - 0 - 0.00%
2006-07-24 0 3.800 3.750 3.880 3.750 3.800 7,000 26,500 3.7857 2.531 2.498 2.584 2.498 2.531 10,510 2.5214 0.66%
2006-07-21 0 3.775 3.775 3.875 3.750 3.775 69,000 259,250 3.7572 2.514 2.514 2.581 2.498 2.514 103,600 2.5024 -3.21%
2006-07-20 0 3.900 3.750 3.900 3.975 3.975 6,000 23,175 3.8625 2.597 2.498 2.597 2.647 2.647 9,009 2.5725 4.70%
2006-07-19 0 3.725 3.725 3.750 3.700 3.750 79,000 295,250 3.7373 2.481 2.481 2.498 2.464 2.498 118,615 2.4892 -1.32%
2006-07-18 0 3.775 3.750 3.800 3.750 3.825 164,000 622,000 3.7927 2.514 2.498 2.531 2.498 2.548 246,238 2.5260 0.00%
2006-07-17 0 3.775 3.775 3.800 3.750 3.750 36,000 135,500 3.7639 2.514 2.514 2.531 2.498 2.498 54,052 2.5068 -0.66%
2006-07-14 0 3.800 3.800 3.850 3.800 3.800 22,000 83,600 3.8000 2.531 2.531 2.564 2.531 2.531 33,032 2.5309 -1.94%
2006-07-13 0 3.875 3.825 3.875 3.925 3.925 16,000 62,800 3.9250 2.581 2.548 2.581 2.614 2.614 24,023 2.6141 0.00%
2006-07-12 0 3.875 3.875 3.900 3.750 3.850 22,000 84,500 3.8409 2.581 2.581 2.597 2.498 2.564 33,032 2.5581 0.00%
2006-07-11 0 3.875 3.850 3.875 3.800 3.900 57,000 219,850 3.8570 2.581 2.564 2.581 2.531 2.597 85,583 2.5689 0.65%
2006-07-10 0 3.850 3.800 3.925 - - 0 0 - 2.564 2.531 2.614 - - 0 - 0.00%
2006-07-07 0 3.850 3.825 3.850 3.800 3.900 110,000 423,050 3.8459 2.564 2.548 2.564 2.531 2.597 165,160 2.5615 -1.28%
2006-07-06 0 3.900 3.825 3.900 3.850 3.900 21,000 80,900 3.8524 2.597 2.548 2.597 2.564 2.597 31,530 2.5658 1.30%
2006-07-05 0 3.850 3.850 3.975 3.850 3.975 33,000 128,675 3.8992 2.564 2.564 2.647 2.564 2.647 49,548 2.5970 -3.14%
2006-07-04 0 3.975 3.875 3.975 3.900 4.000 21,000 83,425 3.9726 2.647 2.581 2.647 2.597 2.664 31,530 2.6459 1.92%
2006-07-03 0 3.900 3.900 4.000 3.875 4.000 110,000 437,675 3.9789 2.597 2.597 2.664 2.581 2.664 165,160 2.6500 -2.50%
2006-06-30 0 4.000 3.875 4.000 3.800 4.000 259,000 1,009,200 3.8965 2.664 2.581 2.664 2.531 2.664 388,876 2.5952 5.96%
2006-06-29 0 3.775 3.750 3.800 3.775 3.800 45,000 170,750 3.7944 2.514 2.498 2.531 2.514 2.531 67,565 2.5272 -0.66%
2006-06-28 0 3.800 3.800 3.900 3.800 3.800 5,000 19,000 3.8000 2.531 2.531 2.597 2.531 2.531 7,507 2.5309 0.00%
2006-06-27 0 3.800 3.800 3.950 3.800 3.800 11,000 41,800 3.8000 2.531 2.531 2.631 2.531 2.531 16,516 2.5309 0.00%
2006-06-26 0 3.800 3.750 3.800 3.800 3.800 3,000 11,400 3.8000 2.531 2.498 2.531 2.531 2.531 4,504 2.5309 1.33%
2006-06-23 0 3.750 3.750 3.950 - - 750 2,738 3.6507 2.498 2.498 2.631 - - 1,126 2.4314 1.35%
2006-06-22 0 3.700 3.700 3.850 3.700 3.850 25,000 95,500 3.8200 2.464 2.464 2.564 2.464 2.564 37,536 2.5442 -3.90%
2006-06-21 0 3.850 3.750 3.850 3.850 3.850 2,000 7,700 3.8500 2.564 2.498 2.564 2.564 2.564 3,003 2.5642 4.05%
2006-06-20 0 3.700 3.675 3.850 3.600 3.800 111,000 412,275 3.7142 2.464 2.448 2.564 2.398 2.531 166,661 2.4737 -1.99%
2006-06-19 0 3.775 3.750 3.825 3.775 3.825 1,696,000 6,403,000 3.7754 2.514 2.498 2.548 2.514 2.548 2,546,461 2.5145 0.00%
2006-06-16 0 3.775 3.775 3.825 3.775 3.825 97,000 368,875 3.8028 2.514 2.514 2.548 2.514 2.548 145,641 2.5328 0.67%
2006-06-15 0 3.750 3.750 3.850 - - 657,000 2,529,450 3.8500 2.498 2.498 2.564 - - 986,453 2.5642 1.35%
2006-06-14 0 3.700 3.650 3.775 3.600 3.975 1,328,000 5,092,100 3.8344 2.464 2.431 2.514 2.398 2.647 1,993,927 2.5538 2.78%
2006-06-13 0 3.600 3.575 3.700 3.575 3.700 284,000 1,023,000 3.6021 2.398 2.381 2.464 2.381 2.464 426,412 2.3991 -6.49%
2006-06-12 0 3.850 3.850 3.925 3.850 3.925 60,000 234,000 3.9000 2.564 2.564 2.614 2.564 2.614 90,087 2.5975 -2.53%
2006-06-09 0 3.950 3.950 4.000 3.725 3.950 28,000 109,025 3.8938 2.631 2.631 2.664 2.481 2.631 42,041 2.5933 -0.63%
2006-06-08 0 3.975 3.800 3.975 3.800 4.000 31,000 121,000 3.9032 2.647 2.531 2.647 2.531 2.664 46,545 2.5996 -0.63%
2006-06-07 0 4.000 3.925 4.000 4.000 4.000 2,000 8,000 4.0000 2.664 2.614 2.664 2.664 2.664 3,003 2.6641 0.00%
2006-06-06 0 4.000 4.000 4.075 4.000 4.025 226,000 905,000 4.0044 2.664 2.664 2.714 2.664 2.681 339,328 2.6670 0.63%
2006-06-05 0 3.975 3.975 4.050 3.900 3.975 198,000 785,350 3.9664 2.647 2.647 2.697 2.597 2.647 297,287 2.6417 -2.45%
2006-06-02 0 4.075 3.975 4.100 4.075 4.075 37,000 150,775 4.0750 2.714 2.647 2.731 2.714 2.714 55,554 2.7140 0.00%
2006-06-01 0 4.075 3.875 4.075 - - 0 0 - 2.714 2.581 2.714 - - 0 - 0.00%
2006-05-30 0 4.075 3.925 4.100 3.825 4.100 51,000 203,875 3.9975 2.714 2.614 2.731 2.548 2.731 76,574 2.6625 -0.61%
2006-05-29 0 4.100 3.975 4.100 3.925 4.125 26,000 104,550 4.0212 2.731 2.647 2.731 2.614 2.747 39,038 2.6782 -2.38%
2006-05-26 0 4.200 4.150 4.250 4.200 4.200 2,954,600 12,362,293 4.1841 2.797 2.764 2.831 2.797 2.797 4,436,187 2.7867 0.00%
2006-05-25 0 4.200 4.050 4.200 4.075 4.200 65,000 268,650 4.1331 2.797 2.697 2.797 2.714 2.797 97,594 2.7527 2.44%
2006-05-24 0 4.100 4.100 4.200 4.075 4.150 142,000 581,525 4.0952 2.731 2.731 2.797 2.714 2.764 213,206 2.7275 -1.20%
2006-05-23 0 4.150 4.100 4.150 4.100 4.300 29,000 120,100 4.1414 2.764 2.731 2.764 2.731 2.864 43,542 2.7583 -3.49%
2006-05-22 0 4.300 4.075 4.300 4.025 4.500 66,000 277,500 4.2045 2.864 2.714 2.864 2.681 2.997 99,096 2.8003 -2.27%
2006-05-19 0 4.400 4.400 4.475 4.375 4.400 10,000 43,875 4.3875 2.930 2.930 2.980 2.914 2.930 15,015 2.9222 -1.12%
2006-05-18 0 4.450 4.425 4.450 4.450 4.575 522,000 2,348,150 4.4984 2.964 2.947 2.964 2.964 3.047 783,757 2.9960 -2.73%
2006-05-17 0 4.575 4.450 4.600 4.425 4.575 144,000 642,325 4.4606 3.047 2.964 3.064 2.947 3.047 216,209 2.9709 3.39%
2006-05-16 0 4.425 4.425 4.500 4.425 4.550 25,000 112,000 4.4800 2.947 2.947 2.997 2.947 3.030 37,536 2.9838 -2.75%
2006-05-15 0 4.550 4.450 4.550 - - 0 0 - 3.030 2.964 3.030 - - 0 - -1.62%
2006-05-12 0 4.625 4.550 4.625 4.425 4.625 588,000 2,687,575 4.5707 3.080 3.030 3.080 2.947 3.080 882,853 3.0442 3.35%
2006-05-11 0 4.475 4.475 4.525 4.400 4.475 59,000 261,425 4.4309 2.980 2.980 3.014 2.930 2.980 88,586 2.9511 0.00%
2006-05-10 0 4.475 4.475 4.500 4.475 4.475 20,000 89,500 4.4750 2.980 2.980 2.997 2.980 2.980 30,029 2.9805 0.00%
2006-05-09 0 4.475 4.475 4.500 4.450 4.475 18,000 80,350 4.4639 2.980 2.980 2.997 2.964 2.980 27,026 2.9731 -0.56%
2006-05-08 0 4.500 4.450 4.525 4.400 4.525 1,111,000 5,000,775 4.5011 2.997 2.964 3.014 2.930 3.014 1,668,112 2.9979 2.27%
2006-05-04 0 4.400 4.400 4.450 4.400 4.400 30,000 132,000 4.4000 2.930 2.930 2.964 2.930 2.930 45,044 2.9305 0.00%
2006-05-03 0 4.400 4.450 4.475 4.400 4.475 39,000 173,250 4.4423 2.930 2.964 2.980 2.930 2.980 58,557 2.9587 -2.22%
2006-05-02 0 4.500 4.400 4.500 4.400 4.500 19,000 85,025 4.4750 2.997 2.930 2.997 2.930 2.997 28,528 2.9805 2.27%
2006-04-28 0 4.400 4.400 4.425 4.375 4.425 78,000 342,150 4.3865 2.930 2.930 2.947 2.914 2.947 117,113 2.9215 -1.12%
2006-04-27 0 4.450 4.425 4.475 4.350 4.450 44,000 192,725 4.3801 2.964 2.947 2.980 2.897 2.964 66,064 2.9173 0.00%
2006-04-26 0 4.450 4.400 4.500 4.325 4.450 63,000 273,100 4.3349 2.964 2.930 2.997 2.881 2.964 94,591 2.8872 1.14%
2006-04-25 0 4.400 4.400 4.450 4.400 4.650 92,000 410,950 4.4668 2.930 2.930 2.964 2.930 3.097 138,133 2.9750 -2.22%
2006-04-24 0 4.500 4.400 4.525 4.500 4.525 547,000 2,502,075 4.5742 2.997 2.930 3.014 2.997 3.014 821,294 3.0465 -3.23%
2006-04-21 0 4.650 4.650 4.700 4.650 4.650 75,000 348,750 4.6500 3.097 3.097 3.130 3.097 3.097 112,609 3.0970 -1.06%
2006-04-20 0 4.700 4.675 4.725 4.600 4.725 2,167,000 10,185,800 4.7004 3.130 3.114 3.147 3.064 3.147 3,253,644 3.1306 0.00%
2006-04-19 0 4.700 4.675 4.750 4.600 4.700 80,000 370,050 4.6256 3.130 3.114 3.164 3.064 3.130 120,116 3.0808 1.62%
2006-04-18 0 4.625 4.625 4.700 4.600 4.625 87,000 402,225 4.6233 3.080 3.080 3.130 3.064 3.080 130,626 3.0792 -2.63%
2006-04-13 0 4.750 4.625 4.775 4.750 4.750 1,021,000 4,874,750 4.7745 3.164 3.080 3.180 3.164 3.164 1,532,981 3.1799 0.00%
2006-04-12 0 4.750 4.650 4.750 4.700 4.775 23,000 109,275 4.7511 3.164 3.097 3.164 3.130 3.180 34,533 3.1643 0.00%
2006-04-11 0 4.750 4.700 4.750 4.625 4.800 42,000 197,325 4.6982 3.164 3.130 3.164 3.080 3.197 63,061 3.1291 0.00%
2006-04-10 0 4.750 4.600 4.750 4.750 4.775 57,000 270,950 4.7535 3.164 3.064 3.164 3.164 3.180 85,583 3.1659 -0.52%
2006-04-07 0 4.775 4.725 4.775 4.775 4.800 119,000 568,250 4.7752 3.180 3.147 3.180 3.180 3.197 178,673 3.1804 0.00%
2006-04-06 0 4.775 4.775 4.800 4.700 4.800 1,071,000 5,115,925 4.7768 3.180 3.180 3.197 3.130 3.197 1,608,054 3.1814 -0.52%
2006-04-04 0 4.800 4.750 4.800 4.800 4.800 6,000 28,800 4.8000 3.197 3.164 3.197 3.197 3.197 9,009 3.1969 0.00%
2006-04-03 0 4.800 4.750 4.825 4.700 5.050 136,000 642,575 4.7248 3.197 3.164 3.214 3.130 3.363 204,197 3.1468 1.59%
2006-03-31 0 4.725 4.600 4.725 4.700 4.800 202,000 952,850 4.7171 3.147 3.064 3.147 3.130 3.197 303,293 3.1417 -1.56%
2006-03-30 0 4.800 4.650 4.800 4.700 4.800 132,000 630,150 4.7739 3.197 3.097 3.197 3.130 3.197 198,192 3.1795 2.13%
2006-03-29 0 4.700 4.700 4.775 4.650 4.700 20,000 93,100 4.6550 3.130 3.130 3.180 3.097 3.130 30,029 3.1003 0.00%
2006-03-28 0 4.700 4.700 4.800 4.650 4.800 166,000 782,700 4.7151 3.130 3.130 3.197 3.097 3.197 249,241 3.1403 -2.08%
2006-03-27 0 4.800 4.750 4.800 4.675 4.800 217,000 1,038,850 4.7873 3.197 3.164 3.197 3.114 3.197 325,815 3.1885 0.00%
2006-03-24 0 4.800 4.700 4.800 4.600 4.850 660,600 3,113,730 4.7135 3.197 3.130 3.197 3.064 3.230 991,859 3.1393 2.67%
2006-03-23 0 4.675 4.625 4.675 4.600 4.675 255,000 1,181,725 4.6342 3.114 3.080 3.114 3.064 3.114 382,870 3.0865 0.54%
2006-03-22 0 4.650 4.600 4.650 4.500 4.750 1,002,000 4,590,925 4.5818 3.097 3.064 3.097 2.997 3.164 1,504,454 3.0516 -4.62%
2006-03-21 0 4.875 4.875 4.900 4.875 4.900 389,000 1,905,825 4.8993 3.247 3.247 3.264 3.247 3.264 584,064 3.2630 -0.51%
2006-03-20 0 4.900 4.875 4.900 4.875 4.925 106,000 518,975 4.8960 3.264 3.247 3.264 3.247 3.280 159,154 3.2608 0.51%
2006-03-17 0 4.875 4.875 4.900 4.800 4.900 280,000 1,366,500 4.8804 3.247 3.247 3.264 3.197 3.264 420,406 3.2504 1.04%
2006-03-16 0 4.825 4.800 4.875 4.775 4.875 260,000 1,259,975 4.8461 3.214 3.197 3.247 3.180 3.247 390,377 3.2276 0.52%
2006-03-15 0 4.800 4.775 4.875 4.750 4.875 846,000 4,072,150 4.8134 3.197 3.180 3.247 3.164 3.247 1,270,228 3.2058 -3.52%
2006-03-14 0 4.975 4.950 4.975 4.850 5.150 413,000 2,066,875 5.0045 3.313 3.297 3.313 3.230 3.430 620,099 3.3331 -4.33%
2006-03-13 0 5.200 5.200 5.250 5.200 5.250 765,000 3,949,550 5.1628 3.463 3.463 3.497 3.463 3.497 1,148,610 3.4385 0.97%
2006-03-10 0 5.150 5.150 5.200 5.150 5.150 466,000 2,364,500 5.0740 3.430 3.430 3.463 3.430 3.430 699,676 3.3794 0.00%
2006-03-09 0 5.150 5.050 5.150 5.000 5.150 278,000 1,398,900 5.0320 3.430 3.363 3.430 3.330 3.430 417,403 3.3514 1.98%
2006-03-08 0 5.050 5.000 5.100 5.000 5.250 250,000 1,262,300 5.0492 3.363 3.330 3.397 3.330 3.497 375,363 3.3629 -4.72%
2006-03-07 0 5.300 5.300 5.400 5.300 5.350 283,000 1,513,550 5.3482 3.530 3.530 3.597 3.530 3.563 424,911 3.5620 -0.93%
2006-03-06 0 5.350 5.350 5.400 5.350 5.400 215,000 1,161,000 5.4000 3.563 3.563 3.597 3.563 3.597 322,812 3.5965 -0.93%
2006-03-03 0 5.400 5.350 5.400 5.350 5.500 518,000 2,806,300 5.4176 3.597 3.563 3.597 3.563 3.663 777,752 3.6082 -1.82%
2006-03-02 0 5.500 5.500 5.550 5.400 5.550 1,156,000 6,368,250 5.5089 3.663 3.663 3.696 3.597 3.696 1,735,677 3.6690 1.85%
2006-03-01 0 5.400 5.350 5.400 5.250 5.400 1,183,000 6,266,569 5.2972 3.597 3.563 3.597 3.497 3.597 1,776,217 3.5280 1.89%
2006-02-28 0 5.300 5.250 5.300 5.150 5.400 391,000 2,067,350 5.2873 3.530 3.497 3.530 3.430 3.597 587,067 3.5215 -1.85%
2006-02-27 0 5.400 5.350 5.450 5.350 5.450 227,000 1,225,650 5.3993 3.597 3.563 3.630 3.563 3.630 340,829 3.5961 0.93%
2006-02-24 0 5.350 5.350 5.450 5.300 5.400 1,248,000 6,688,250 5.3592 3.563 3.563 3.630 3.530 3.597 1,873,811 3.5693 0.94%
2006-02-23 0 5.300 5.300 5.350 5.300 5.400 887,000 4,749,800 5.3549 3.530 3.530 3.563 3.530 3.597 1,331,787 3.5665 0.00%
2006-02-22 0 5.300 5.250 5.350 5.150 5.450 511,000 2,689,350 5.2629 3.530 3.497 3.563 3.430 3.630 767,241 3.5052 2.91%
2006-02-21 0 5.150 5.150 5.200 5.100 5.150 299,000 1,534,050 5.1306 3.430 3.430 3.463 3.397 3.430 448,934 3.4171 0.98%
2006-02-20 0 5.100 5.050 5.100 5.000 5.100 124,000 628,750 5.0706 3.397 3.363 3.397 3.330 3.397 186,180 3.3771 2.00%
2006-02-17 0 5.000 5.000 5.050 4.950 5.050 68,000 339,350 4.9904 3.330 3.330 3.363 3.297 3.363 102,099 3.3237 -0.99%
2006-02-16 0 5.050 5.050 5.100 5.050 5.100 158,000 799,450 5.0598 3.363 3.363 3.397 3.363 3.397 237,229 3.3699 -0.98%
2006-02-15 0 5.100 5.100 5.150 5.050 5.200 136,000 688,600 5.0632 3.397 3.397 3.430 3.363 3.463 204,197 3.3722 2.00%
2006-02-14 0 5.000 5.000 5.050 5.000 5.100 192,000 971,100 5.0578 3.330 3.330 3.363 3.330 3.397 288,279 3.3686 -2.91%
2006-02-13 0 5.150 5.050 5.150 5.100 5.250 270,000 1,410,050 5.2224 3.430 3.363 3.430 3.397 3.497 405,392 3.4782 -0.96%
2006-02-10 0 5.200 5.150 5.200 5.000 5.200 805,000 4,104,550 5.0988 3.463 3.430 3.463 3.330 3.463 1,208,668 3.3959 4.00%
2006-02-09 0 5.000 4.975 5.050 4.800 5.000 1,014,000 4,991,300 4.9224 3.330 3.313 3.363 3.197 3.330 1,522,471 3.2784 4.17%
2006-02-08 0 4.800 4.800 4.825 4.775 4.825 1,921,000 9,260,525 4.8207 3.197 3.197 3.214 3.180 3.214 2,884,287 3.2107 -0.52%
2006-02-07 0 4.825 4.800 4.825 4.775 4.850 888,000 4,270,500 4.8091 3.214 3.197 3.214 3.180 3.230 1,333,288 3.2030 0.00%
2006-02-06 0 4.825 4.775 4.800 4.750 4.825 291,000 1,394,175 4.7910 3.214 3.180 3.197 3.164 3.214 436,922 3.1909 1.05%
2006-02-03 0 4.775 4.775 4.800 4.675 4.800 751,000 3,554,075 4.7325 3.180 3.180 3.197 3.114 3.197 1,127,590 3.1519 1.60%
2006-02-02 0 4.700 4.700 4.750 4.675 4.950 382,000 1,803,750 4.7219 3.130 3.130 3.164 3.114 3.297 573,554 3.1449 -4.08%
2006-02-01 0 4.900 4.875 4.900 4.875 4.900 416,000 2,029,950 4.8797 3.264 3.247 3.264 3.247 3.264 624,604 3.2500 0.51%
2006-01-27 0 4.875 4.875 4.900 4.750 4.925 555,000 2,678,525 4.8262 3.247 3.247 3.264 3.164 3.280 833,305 3.2143 2.63%
2006-01-26 0 4.750 4.725 4.750 4.700 4.750 278,000 1,310,200 4.7129 3.164 3.147 3.164 3.130 3.164 417,403 3.1389 1.06%
2006-01-25 0 4.700 4.700 4.725 4.700 4.700 110,000 517,000 4.7000 3.130 3.130 3.147 3.130 3.130 165,160 3.1303 -0.53%
2006-01-24 0 4.725 4.675 4.750 4.675 4.725 225,000 1,062,375 4.7217 3.147 3.114 3.164 3.114 3.147 337,826 3.1447 0.53%
2006-01-23 0 4.700 4.700 4.725 4.600 4.700 459,000 2,141,500 4.6656 3.130 3.130 3.147 3.064 3.130 689,166 3.1074 0.00%
2006-01-20 0 4.700 4.700 4.725 4.600 4.725 657,000 3,070,500 4.6735 3.130 3.130 3.147 3.064 3.147 986,453 3.1127 0.00%
2006-01-19 0 4.700 4.700 4.725 4.600 4.750 376,000 1,765,050 4.6943 3.130 3.130 3.147 3.064 3.164 564,546 3.1265 3.30%
2006-01-18 0 4.550 4.550 4.575 4.550 4.575 298,000 1,356,700 4.5527 3.030 3.030 3.047 3.030 3.047 447,432 3.0322 0.00%
2006-01-17 0 4.550 4.550 4.575 4.500 4.700 427,000 1,967,600 4.6080 3.030 3.030 3.047 2.997 3.130 641,120 3.0690 -2.67%
2006-01-16 0 4.675 4.650 4.700 4.600 4.725 719,000 3,365,525 4.6808 3.114 3.097 3.130 3.064 3.147 1,079,543 3.1175 1.08%
2006-01-13 0 4.625 4.625 4.650 4.550 4.650 519,000 2,390,100 4.6052 3.080 3.080 3.097 3.030 3.097 779,253 3.0672 1.09%
2006-01-12 0 4.575 4.550 4.575 4.475 4.575 1,004,000 4,552,550 4.5344 3.047 3.030 3.047 2.980 3.047 1,507,457 3.0200 1.67%
2006-01-11 0 4.500 4.475 4.500 4.450 4.500 943,000 4,213,575 4.4683 2.997 2.980 2.997 2.964 2.997 1,415,868 2.9760 1.12%
2006-01-10 0 4.450 4.425 4.475 4.375 4.450 1,131,000 4,980,200 4.4034 2.964 2.947 2.980 2.914 2.964 1,698,141 2.9327 1.14%
2006-01-09 0 4.400 4.400 4.425 4.350 4.450 377,000 1,657,950 4.3977 2.930 2.930 2.947 2.897 2.964 566,047 2.9290 2.33%
2006-01-06 0 4.300 4.300 4.350 4.300 4.350 242,000 1,044,325 4.3154 2.864 2.864 2.897 2.864 2.897 363,351 2.8741 -1.15%
2006-01-05 0 4.350 4.325 4.350 4.200 4.350 315,000 1,353,775 4.2977 2.897 2.881 2.897 2.797 2.897 472,957 2.8624 2.96%
2006-01-04 0 4.225 4.200 4.225 4.175 4.225 155,000 651,975 4.2063 2.814 2.797 2.814 2.781 2.814 232,725 2.8015 0.00%
2006-01-03 0 4.225 4.225 4.250 4.125 4.250 216,000 912,225 4.2233 2.814 2.814 2.831 2.747 2.831 324,313 2.8128 2.42%
2005-12-30 0 4.125 4.125 4.175 4.125 4.200 208,200 866,040 4.1597 2.747 2.747 2.781 2.747 2.797 312,602 2.7704 -2.37%
2005-12-29 0 4.225 4.175 4.225 4.150 4.225 197,000 823,700 4.1812 2.814 2.781 2.814 2.764 2.814 295,786 2.7848 1.81%
2005-12-28 0 4.150 4.150 4.175 4.150 4.200 237,000 986,625 4.1630 2.764 2.764 2.781 2.764 2.797 355,844 2.7726 -0.60%
2005-12-23 0 4.175 4.175 4.200 4.150 4.200 8,579,000 35,081,066 4.0892 2.781 2.781 2.797 2.764 2.797 12,880,948 2.7235 -0.60%
2005-12-22 0 4.200 4.175 4.250 4.175 4.250 80,000 335,500 4.1938 2.797 2.781 2.831 2.781 2.831 120,116 2.7931 0.60%
2005-12-21 0 4.175 4.100 4.250 4.150 4.300 923,800 3,882,630 4.2029 2.781 2.731 2.831 2.764 2.864 1,387,040 2.7992 -0.60%
2005-12-20 0 4.200 4.175 4.225 4.175 4.200 1,125,000 4,674,250 4.1549 2.797 2.781 2.814 2.781 2.797 1,689,132 2.7672 0.60%
2005-12-19 0 4.175 4.150 4.200 4.150 4.175 432,000 1,801,950 4.1712 2.781 2.764 2.797 2.764 2.781 648,627 2.7781 0.00%
2005-12-16 0 4.175 4.175 4.200 4.175 4.200 1,477,000 6,152,348 4.1654 2.781 2.781 2.797 2.781 2.797 2,217,643 2.7743 -0.60%
2005-12-15 0 4.200 4.150 4.200 4.100 4.300 295,000 1,238,900 4.1997 2.797 2.764 2.797 2.731 2.864 442,928 2.7971 -1.75%
2005-12-14 0 4.275 4.275 4.300 4.250 4.300 164,000 699,725 4.2666 2.847 2.847 2.864 2.831 2.864 246,238 2.8417 -0.58%
2005-12-13 0 4.300 4.275 4.300 4.225 4.375 600,000 2,599,775 4.3330 2.864 2.847 2.864 2.814 2.914 900,871 2.8858 2.38%
2005-12-12 0 4.200 4.200 4.250 4.175 4.250 528,000 2,222,000 4.2083 2.797 2.797 2.831 2.781 2.831 792,766 2.8028 1.20%
2005-12-09 0 4.150 4.125 4.150 4.125 4.150 274,000 1,133,900 4.1383 2.764 2.747 2.764 2.747 2.764 411,398 2.7562 0.61%
2005-12-08 0 4.125 4.100 4.125 4.050 4.250 632,000 2,596,725 4.1087 2.747 2.731 2.747 2.697 2.831 948,917 2.7365 -1.79%
2005-12-07 0 4.200 4.175 4.200 4.125 4.250 1,122,000 4,706,800 4.1950 2.797 2.781 2.797 2.747 2.831 1,684,628 2.7940 0.60%
2005-12-06 0 4.175 4.125 4.175 3.900 4.200 2,594,000 10,648,275 4.1050 2.781 2.747 2.781 2.597 2.797 3,894,764 2.7340 9.87%
2005-12-05 0 3.800 3.775 3.800 3.600 3.800 3,162,000 11,454,700 3.6226 2.531 2.514 2.531 2.398 2.531 4,747,588 2.4127 5.56%
2005-12-02 0 3.600 3.600 3.625 3.600 3.625 871,000 3,138,200 3.6030 2.398 2.398 2.414 2.398 2.414 1,307,764 2.3997 -0.69%
2005-12-01 0 3.625 3.600 3.625 3.625 3.650 1,103,000 3,998,425 3.6250 2.414 2.398 2.414 2.414 2.431 1,656,100 2.4144 0.69%
2005-11-30 0 3.600 3.575 3.600 3.500 3.600 935,000 3,342,975 3.5754 2.398 2.381 2.398 2.331 2.398 1,403,857 2.3813 2.13%
2005-11-29 0 3.525 3.500 3.525 3.500 3.525 988,000 3,482,450 3.5247 2.348 2.331 2.348 2.331 2.348 1,483,434 2.3476 0.00%
2005-11-28 0 3.525 3.500 3.525 3.525 3.550 539,000 1,907,600 3.5391 2.348 2.331 2.348 2.348 2.364 809,282 2.3572 0.00%
2005-11-25 0 3.525 3.525 3.550 3.525 3.575 531,000 1,884,650 3.5492 2.348 2.348 2.364 2.348 2.381 797,270 2.3639 -1.40%
2005-11-24 0 3.575 3.550 3.600 3.575 3.575 247,000 883,025 3.5750 2.381 2.364 2.398 2.381 2.381 370,858 2.3810 0.00%
2005-11-23 0 3.575 3.550 3.625 3.575 3.625 534,000 1,934,500 3.6227 2.381 2.364 2.414 2.381 2.414 801,775 2.4128 -1.38%
2005-11-22 0 3.625 3.625 3.650 3.625 3.675 304,000 1,109,225 3.6488 2.414 2.414 2.431 2.414 2.448 456,441 2.4302 0.00%
2005-11-21 0 3.625 3.600 3.650 3.625 3.675 115,000 419,125 3.6446 2.414 2.398 2.431 2.414 2.448 172,667 2.4274 -0.68%
2005-11-18 0 3.650 3.625 3.675 3.600 3.650 182,000 657,750 3.6140 2.431 2.414 2.448 2.398 2.431 273,264 2.4070 1.39%
2005-11-17 0 3.600 3.600 3.625 3.550 3.675 556,000 2,006,725 3.6092 2.398 2.398 2.414 2.364 2.448 834,807 2.4038 0.70%
2005-11-16 0 3.575 3.575 3.600 3.500 3.575 284,000 1,010,100 3.5567 2.381 2.381 2.398 2.331 2.381 426,412 2.3688 0.70%
2005-11-15 0 3.550 3.525 3.550 3.475 3.550 270,000 948,325 3.5123 2.364 2.348 2.364 2.314 2.364 405,392 2.3393 1.43%
2005-11-14 0 3.500 3.475 3.500 3.500 3.600 68,000 238,475 3.5070 2.331 2.314 2.331 2.331 2.398 102,099 2.3357 -2.78%
2005-11-11 0 3.600 3.550 3.600 3.550 3.600 28,000 100,400 3.5857 2.398 2.364 2.398 2.364 2.398 42,041 2.3882 0.00%
2005-11-10 0 3.600 3.550 3.600 3.500 3.625 319,000 1,139,050 3.5707 2.398 2.364 2.398 2.331 2.414 478,963 2.3782 0.00%
2005-11-09 0 3.600 3.600 3.625 3.475 3.600 711,000 2,542,625 3.5761 2.398 2.398 2.414 2.314 2.398 1,067,532 2.3818 2.86%
2005-11-08 0 3.500 3.450 3.500 3.400 3.500 671,000 2,342,600 3.4912 2.331 2.298 2.331 2.264 2.331 1,007,474 2.3252 -1.41%
2005-11-07 0 3.550 3.525 3.550 3.500 3.600 1,556,900 5,472,325 3.5149 2.364 2.348 2.364 2.331 2.398 2,337,609 2.3410 -2.74%
2005-11-04 0 3.650 3.600 3.650 3.600 3.650 549,000 1,988,775 3.6225 2.431 2.398 2.431 2.398 2.431 824,297 2.4127 0.69%
2005-11-03 0 3.625 3.600 3.650 3.625 3.675 538,000 1,958,692 3.6407 2.414 2.398 2.431 2.414 2.448 807,781 2.4248 -1.36%
2005-11-02 0 3.675 3.650 3.700 3.650 3.725 1,635,000 5,933,900 3.6293 2.448 2.431 2.464 2.431 2.481 2,454,872 2.4172 -1.34%
2005-11-01 0 3.725 3.750 3.775 3.725 3.800 130,000 485,400 3.7338 2.481 2.498 2.514 2.481 2.531 195,189 2.4868 0.00%
2005-10-31 0 3.725 3.700 3.725 3.650 3.725 138,000 510,750 3.7011 2.481 2.464 2.481 2.431 2.481 207,200 2.4650 2.76%
2005-10-28 0 3.625 3.600 3.650 3.625 3.675 17,000 62,175 3.6574 2.414 2.398 2.431 2.414 2.448 25,525 2.4359 -1.36%
2005-10-27 0 3.675 3.650 3.675 3.600 3.675 93,300 340,300 3.6474 2.448 2.431 2.448 2.398 2.448 140,085 2.4292 1.38%
2005-10-26 0 3.625 3.600 3.625 3.625 3.700 105,000 380,975 3.6283 2.414 2.398 2.414 2.414 2.464 157,652 2.4166 -2.03%
2005-10-25 0 3.700 3.675 3.700 3.700 3.800 267,000 1,002,175 3.7535 2.464 2.448 2.464 2.464 2.531 400,887 2.4999 1.37%
2005-10-24 0 3.650 3.650 3.700 3.600 3.700 30,000 109,050 3.6350 2.431 2.431 2.464 2.398 2.464 45,044 2.4210 1.39%
2005-10-21 0 3.600 3.550 3.600 3.600 3.700 250,000 912,825 3.6513 2.398 2.364 2.398 2.398 2.464 375,363 2.4318 -4.64%
2005-10-20 0 3.775 3.725 3.775 3.725 3.800 100,700 378,870 3.7624 2.514 2.481 2.514 2.481 2.531 151,196 2.5058 -0.66%
2005-10-19 0 3.800 3.775 3.800 3.750 3.825 221,000 839,475 3.7985 2.531 2.514 2.531 2.498 2.548 331,821 2.5299 -1.94%
2005-10-18 0 3.875 3.850 3.875 3.850 3.900 141,000 544,000 3.8582 2.581 2.564 2.581 2.564 2.597 211,705 2.5696 0.00%
2005-10-17 0 3.875 3.850 3.875 3.900 3.925 40,000 156,500 3.9125 2.581 2.564 2.581 2.597 2.614 60,058 2.6058 0.00%
2005-10-14 0 3.875 3.875 3.900 3.850 3.900 102,000 395,825 3.8806 2.581 2.581 2.597 2.564 2.597 153,148 2.5846 -1.90%
2005-10-13 0 3.950 3.875 3.950 3.875 3.950 83,000 325,550 3.9223 2.631 2.581 2.631 2.581 2.631 124,620 2.6123 0.64%
2005-10-12 0 3.925 3.850 3.925 3.850 3.950 90,000 353,950 3.9328 2.614 2.564 2.614 2.564 2.631 135,131 2.6193 -1.88%
2005-10-10 0 4.000 3.950 3.975 3.900 4.000 213,000 844,525 3.9649 2.664 2.631 2.647 2.597 2.664 319,809 2.6407 1.91%
2005-10-07 0 3.925 3.900 3.950 3.900 3.975 731,000 2,873,725 3.9312 2.614 2.597 2.631 2.597 2.647 1,097,561 2.6183 -1.26%
2005-10-06 0 3.975 3.950 4.000 3.950 4.050 536,000 2,136,675 3.9863 2.647 2.631 2.664 2.631 2.697 804,778 2.6550 -2.45%
2005-10-05 0 4.075 4.050 4.075 4.050 4.100 2,493,000 10,105,925 4.0537 2.714 2.697 2.714 2.697 2.731 3,743,117 2.6999 -0.61%
2005-10-04 0 4.100 4.075 4.100 4.100 4.125 747,000 3,062,825 4.1002 2.731 2.714 2.731 2.731 2.747 1,121,584 2.7308 0.00%
2005-10-03 0 4.100 4.100 4.125 4.100 4.125 787,000 3,232,625 4.1075 2.731 2.731 2.747 2.731 2.747 1,181,642 2.7357 -0.61%
2005-09-30 0 4.125 4.100 4.125 4.100 4.150 1,063,000 4,363,275 4.1047 2.747 2.731 2.747 2.731 2.764 1,596,042 2.7338 -0.60%
2005-09-29 0 4.150 4.125 4.150 4.100 4.225 395,000 1,641,900 4.1567 2.764 2.747 2.764 2.731 2.814 593,073 2.7685 0.00%
2005-09-28 0 4.150 4.125 4.150 4.125 4.175 38,000 157,700 4.1500 2.764 2.747 2.764 2.747 2.781 57,055 2.7640 0.00%
2005-09-27 0 4.150 4.150 4.175 4.150 4.150 129,000 535,350 4.1500 2.764 2.764 2.781 2.764 2.764 193,687 2.7640 0.00%
2005-09-26 0 4.150 4.125 4.150 4.100 4.150 100,000 413,975 4.1398 2.764 2.747 2.764 2.731 2.764 150,145 2.7572 0.61%
2005-09-23 0 4.125 4.125 4.150 4.075 4.150 379,000 1,555,125 4.1032 2.747 2.747 2.764 2.714 2.764 569,050 2.7328 0.00%
2005-09-22 0 4.125 4.100 4.150 4.100 4.125 22,000 90,600 4.1182 2.747 2.731 2.764 2.731 2.747 33,032 2.7428 0.00%
2005-09-21 0 4.125 4.100 4.150 4.100 4.150 57,000 234,400 4.1123 2.747 2.731 2.764 2.731 2.764 85,583 2.7389 0.61%
2005-09-20 0 4.100 4.100 4.125 4.100 4.125 90,000 369,250 4.1028 2.731 2.731 2.747 2.731 2.747 135,131 2.7325 0.00%
2005-09-16 0 4.100 4.100 4.125 4.000 4.100 137,000 561,400 4.0978 2.731 2.731 2.747 2.664 2.731 205,699 2.7292 -0.61%
2005-09-15 0 4.125 4.100 4.150 4.050 4.150 147,000 603,525 4.1056 2.747 2.731 2.764 2.697 2.764 220,713 2.7344 0.76%
2005-09-14 0 4.175 4.150 4.175 4.175 4.200 563,000 2,362,425 4.1961 2.727 2.710 2.727 2.727 2.743 862,042 2.7405 0.60%
2005-09-13 0 4.150 4.150 4.175 4.150 4.150 148,000 614,200 4.1500 2.710 2.710 2.727 2.710 2.710 226,611 2.7104 0.00%
2005-09-12 0 4.150 4.150 4.200 4.150 4.350 475,000 2,014,775 4.2416 2.710 2.710 2.743 2.710 2.841 727,300 2.7702 -1.78%
2005-09-09 0 4.225 4.200 4.225 4.150 4.250 373,000 1,562,750 4.1897 2.759 2.743 2.759 2.710 2.776 571,122 2.7363 0.60%
2005-09-08 0 4.200 4.200 4.225 4.150 4.200 406,000 1,693,200 4.1704 2.743 2.743 2.759 2.710 2.743 621,650 2.7237 2.44%
2005-09-07 0 4.100 4.100 4.125 4.075 4.125 1,440,000 5,906,100 4.1015 2.678 2.678 2.694 2.661 2.694 2,204,866 2.6787 0.00%
2005-09-06 0 4.100 4.100 4.125 4.100 4.125 387,000 1,591,250 4.1118 2.678 2.678 2.694 2.678 2.694 592,558 2.6854 0.00%
2005-09-05 0 4.100 4.100 4.125 4.100 4.150 1,703,000 7,119,075 4.1803 2.678 2.678 2.694 2.678 2.710 2,607,561 2.7302 -2.38%
2005-09-02 0 4.200 4.175 4.200 4.100 4.225 1,081,000 4,496,650 4.1597 2.743 2.727 2.743 2.678 2.759 1,655,181 2.7167 1.82%
2005-09-01 0 4.125 4.100 4.125 4.025 4.125 190,000 776,850 4.0887 2.694 2.678 2.694 2.629 2.694 290,920 2.6703 2.48%
2005-08-31 0 4.025 4.025 4.050 3.925 4.075 1,031,000 4,127,601 4.0035 2.629 2.629 2.645 2.563 2.661 1,578,623 2.6147 1.90%
2005-08-30 0 3.950 3.950 3.975 3.925 3.950 89,000 351,000 3.9438 2.580 2.580 2.596 2.563 2.580 136,273 2.5757 0.00%
2005-08-29 0 3.950 3.875 3.950 3.850 3.975 253,000 985,775 3.8963 2.580 2.531 2.580 2.514 2.596 387,383 2.5447 -0.63%
2005-08-26 0 3.975 3.950 4.000 3.950 3.975 188,000 746,875 3.9727 2.596 2.580 2.612 2.580 2.596 287,858 2.5946 0.00%
2005-08-25 0 3.975 3.975 4.000 3.975 4.000 62,000 247,000 3.9839 2.596 2.596 2.612 2.596 2.612 94,932 2.6019 0.00%
2005-08-24 0 3.975 3.975 4.000 3.950 3.975 193,000 763,825 3.9576 2.596 2.596 2.612 2.580 2.596 295,513 2.5847 0.63%
2005-08-23 0 3.950 3.950 3.975 3.925 3.975 1,161,000 4,590,075 3.9536 2.580 2.580 2.596 2.563 2.596 1,777,674 2.5821 -0.63%
2005-08-22 0 3.975 3.950 4.000 3.925 4.050 603,000 2,397,475 3.9759 2.596 2.580 2.612 2.563 2.645 923,288 2.5967 -1.24%
2005-08-19 0 4.025 3.975 4.025 3.925 4.025 113,000 449,425 3.9772 2.629 2.596 2.629 2.563 2.629 173,021 2.5975 1.26%
2005-08-18 0 3.975 3.975 4.000 3.975 4.050 313,000 1,253,475 4.0047 2.596 2.596 2.612 2.596 2.645 479,252 2.6155 -1.24%
2005-08-17 0 4.025 4.025 4.050 4.000 4.050 171,000 688,600 4.0269 2.629 2.629 2.645 2.612 2.645 261,828 2.6300 -1.23%
2005-08-16 0 4.075 4.075 4.100 4.075 4.150 518,000 2,122,500 4.0975 2.661 2.661 2.678 2.661 2.710 793,139 2.6761 -0.61%
2005-08-15 0 4.100 4.100 4.125 4.100 4.175 436,000 1,792,860 4.1121 2.678 2.678 2.694 2.678 2.727 667,585 2.6856 -1.20%
2005-08-12 0 4.150 4.150 4.175 4.050 4.225 1,181,000 4,860,550 4.1156 2.710 2.710 2.727 2.645 2.759 1,808,297 2.6879 -2.35%
2005-08-11 0 4.250 4.225 4.250 4.250 4.375 1,583,000 6,896,133 4.3564 2.776 2.759 2.776 2.776 2.857 2,423,822 2.8451 -3.41%
2005-08-10 0 4.400 4.375 4.400 4.375 4.400 1,116,000 4,934,417 4.4215 2.874 2.857 2.874 2.857 2.874 1,708,772 2.8877 0.00%
2005-08-09 0 4.400 4.375 4.425 4.400 4.525 324,000 1,440,725 4.4467 2.874 2.857 2.890 2.874 2.955 496,095 2.9041 -2.76%
2005-08-08 0 4.525 4.500 4.550 4.475 4.550 784,000 3,540,800 4.5163 2.955 2.939 2.972 2.923 2.972 1,200,427 2.9496 0.00%
2005-08-05 0 4.525 4.525 4.550 4.475 4.550 484,000 2,175,850 4.4956 2.955 2.955 2.972 2.923 2.972 741,080 2.9361 0.56%
2005-08-04 0 4.500 4.500 4.525 4.450 4.500 1,902,000 8,455,564 4.4456 2.939 2.939 2.955 2.906 2.939 2,912,261 2.9034 1.69%
2005-08-03 0 4.425 4.400 4.425 4.375 4.425 144,000 634,725 4.4078 2.890 2.874 2.890 2.857 2.890 220,487 2.8787 1.14%
2005-08-02 0 4.375 4.350 4.400 4.375 4.450 169,000 744,225 4.4037 2.857 2.841 2.874 2.857 2.906 258,766 2.8761 -0.57%
2005-08-01 0 4.400 4.375 4.400 4.375 4.450 613,000 2,692,150 4.3918 2.874 2.857 2.874 2.857 2.906 938,599 2.8683 -1.12%
2005-07-29 0 4.450 4.450 4.475 4.375 4.550 1,346,000 5,985,075 4.4466 2.906 2.906 2.923 2.857 2.972 2,060,938 2.9041 1.14%
2005-07-28 0 4.400 4.375 4.400 4.375 4.500 288,000 1,272,375 4.4180 2.874 2.857 2.874 2.857 2.939 440,973 2.8854 -1.12%
2005-07-27 0 4.450 4.450 4.500 4.450 4.525 91,000 408,500 4.4890 2.906 2.906 2.939 2.906 2.955 139,335 2.9318 0.00%
2005-07-26 0 4.450 4.450 4.500 4.425 4.500 189,000 841,525 4.4525 2.906 2.906 2.939 2.890 2.939 289,389 2.9079 -1.11%
2005-07-25 0 4.500 4.475 4.500 4.475 4.575 148,000 665,575 4.4971 2.939 2.923 2.939 2.923 2.988 226,611 2.9371 -0.55%
2005-07-22 0 4.525 4.525 4.550 4.450 4.550 121,000 543,475 4.4915 2.955 2.955 2.972 2.906 2.972 185,270 2.9334 1.69%
2005-07-21 0 4.450 4.450 4.475 4.400 4.475 235,000 1,046,400 4.4528 2.906 2.906 2.923 2.874 2.923 359,822 2.9081 1.71%
2005-07-20 0 4.375 4.375 4.400 4.325 4.400 916,000 4,001,400 4.3683 2.857 2.857 2.874 2.825 2.874 1,402,540 2.8530 1.16%
2005-07-19 0 4.325 4.300 4.350 4.325 4.350 507,000 2,196,700 4.3327 2.825 2.808 2.841 2.825 2.841 776,297 2.8297 -0.57%
2005-07-18 0 4.350 4.325 4.350 4.300 4.350 388,000 1,688,225 4.3511 2.841 2.825 2.841 2.808 2.841 594,089 2.8417 0.00%
2005-07-15 0 4.350 4.325 4.350 4.300 4.400 680,000 2,952,725 4.3422 2.841 2.825 2.841 2.808 2.874 1,041,187 2.8359 -1.69%
2005-07-14 0 4.425 4.400 4.425 4.350 4.500 1,664,000 7,388,150 4.4400 2.890 2.874 2.890 2.841 2.939 2,547,846 2.8998 -2.21%
2005-07-13 0 4.525 4.525 4.550 4.525 4.675 1,796,000 8,184,075 4.5568 2.955 2.955 2.972 2.955 3.053 2,749,958 2.9761 0.56%
2005-07-12 0 4.500 4.500 4.575 4.475 4.575 1,429,000 6,446,625 4.5113 2.939 2.939 2.988 2.923 2.988 2,188,024 2.9463 -1.10%
2005-07-11 0 4.550 4.525 4.550 4.500 4.600 981,000 4,460,725 4.5471 2.972 2.955 2.972 2.939 3.004 1,502,065 2.9697 1.11%
2005-07-08 0 4.500 4.475 4.500 4.450 4.650 1,977,900 8,933,125 4.5165 2.939 2.923 2.939 2.906 3.037 3,028,476 2.9497 -4.26%
2005-07-07 0 4.700 4.700 4.725 4.650 4.775 2,590,000 12,232,925 4.7231 3.070 3.070 3.086 3.037 3.119 3,965,697 3.0847 1.08%
2005-07-06 0 4.650 4.625 4.675 4.400 4.675 1,613,000 7,396,275 4.5854 3.037 3.021 3.053 2.874 3.053 2,469,757 2.9947 5.08%
2005-07-05 0 4.425 4.400 4.425 4.375 4.450 159,000 700,100 4.4031 2.890 2.874 2.890 2.857 2.906 243,454 2.8757 -0.56%
2005-07-04 0 4.450 4.375 4.450 4.375 4.450 157,000 690,050 4.3952 2.906 2.857 2.906 2.857 2.906 240,392 2.8705 0.00%
2005-06-30 0 4.450 4.425 4.450 4.425 4.550 1,082,000 4,844,575 4.4774 2.906 2.890 2.906 2.890 2.972 1,656,712 2.9242 -1.11%
2005-06-29 0 4.500 4.500 4.525 4.450 4.550 1,690,000 7,598,550 4.4962 2.939 2.939 2.955 2.906 2.972 2,587,656 2.9365 1.12%
2005-06-28 0 4.450 4.425 4.450 4.425 4.450 189,000 838,000 4.4339 2.906 2.890 2.906 2.890 2.906 289,389 2.8958 0.00%
2005-06-27 0 4.450 4.425 4.450 4.375 4.475 1,995,000 8,821,900 4.4220 2.906 2.890 2.906 2.857 2.923 3,054,659 2.8880 -0.56%
2005-06-24 0 4.475 4.450 4.500 4.200 4.500 3,922,000 17,039,850 4.3447 2.923 2.906 2.939 2.743 2.939 6,005,199 2.8375 6.55%
2005-06-23 0 4.200 4.200 4.225 4.125 4.250 1,601,000 6,739,875 4.2098 2.743 2.743 2.759 2.694 2.776 2,451,383 2.7494 1.82%
2005-06-22 0 4.125 4.125 4.150 4.125 4.150 773,000 3,189,800 4.1265 2.694 2.694 2.710 2.694 2.710 1,183,585 2.6950 -0.60%
2005-06-21 0 4.150 4.125 4.150 4.100 4.150 1,076,000 4,447,875 4.1337 2.710 2.694 2.710 2.678 2.710 1,647,525 2.6997 0.00%
2005-06-20 0 4.150 4.150 4.175 4.100 4.150 473,000 1,952,475 4.1279 2.710 2.710 2.727 2.678 2.710 724,237 2.6959 3.11%
2005-06-17 0 4.025 4.075 4.100 3.950 4.075 2,698,000 10,811,500 4.0072 2.629 2.661 2.678 2.580 2.661 4,131,062 2.6171 0.00%
2005-06-16 0 4.025 4.025 4.050 4.025 4.200 870,000 3,525,800 4.0526 2.629 2.629 2.645 2.629 2.743 1,332,107 2.6468 -3.59%
2005-06-15 0 4.175 4.150 4.175 4.075 4.175 3,574,000 14,797,625 4.1404 2.727 2.710 2.727 2.661 2.727 5,472,356 2.7041 2.45%
2005-06-14 0 4.075 4.050 4.075 3.900 4.075 4,755,000 19,074,825 4.0115 2.661 2.645 2.661 2.547 2.661 7,280,653 2.6199 4.49%
2005-06-13 0 3.900 3.875 3.900 3.850 3.950 2,699,000 10,451,500 3.8724 2.547 2.531 2.547 2.514 2.580 4,132,593 2.5290 0.65%
2005-06-10 0 3.875 3.850 3.875 3.775 3.950 6,989,000 27,107,107 3.8785 2.531 2.514 2.531 2.465 2.580 10,701,258 2.5331 2.65%
2005-06-09 0 3.775 3.750 3.800 3.725 3.825 4,115,000 15,583,200 3.7869 2.465 2.449 2.482 2.433 2.498 6,300,712 2.4732 1.34%
2005-06-08 0 3.725 3.725 3.750 3.675 3.750 282,000 1,054,700 3.7401 2.433 2.433 2.449 2.400 2.449 431,786 2.4426 0.68%
2005-06-07 0 3.700 3.675 3.725 3.625 3.775 806,000 2,981,425 3.6990 2.416 2.400 2.433 2.367 2.465 1,234,113 2.4158 -2.63%
2005-06-06 0 3.800 3.750 3.800 3.775 3.850 523,000 1,992,650 3.8100 2.482 2.449 2.482 2.465 2.514 800,795 2.4883 0.66%
2005-06-03 0 3.775 3.750 3.775 3.500 3.800 446,000 1,655,575 3.7121 2.465 2.449 2.465 2.286 2.482 682,896 2.4243 -1.95%
2005-06-02 0 3.850 3.850 3.875 3.800 3.900 219,000 846,725 3.8663 2.514 2.514 2.531 2.482 2.547 335,323 2.5251 -1.28%
2005-06-01 0 3.900 3.875 3.925 3.900 3.925 69,000 269,400 3.9043 2.547 2.531 2.563 2.547 2.563 105,650 2.5499 -0.64%
2005-05-31 0 3.925 3.925 3.950 3.925 4.025 218,000 864,925 3.9675 2.563 2.563 2.580 2.563 2.629 333,792 2.5912 -1.26%
2005-05-30 0 3.975 3.975 4.000 3.975 4.050 226,000 902,400 3.9929 2.596 2.596 2.612 2.596 2.645 346,042 2.6078 1.92%
2005-05-27 0 3.900 3.900 3.950 3.875 3.925 279,000 1,089,650 3.9056 2.547 2.547 2.580 2.531 2.563 427,193 2.5507 0.65%
2005-05-26 0 3.875 3.850 3.875 3.775 3.950 1,138,000 4,374,250 3.8438 2.531 2.514 2.531 2.465 2.580 1,742,457 2.5104 -2.52%
2005-05-25 0 3.975 3.950 3.975 3.950 4.050 387,000 1,542,975 3.9870 2.596 2.580 2.596 2.580 2.645 592,558 2.6039 -1.85%
2005-05-24 0 4.050 4.050 4.075 4.050 4.100 79,000 322,075 4.0769 2.645 2.645 2.661 2.645 2.678 120,961 2.6626 -1.22%
2005-05-23 0 4.100 4.075 4.100 4.075 4.100 111,000 454,300 4.0928 2.678 2.661 2.678 2.661 2.678 169,958 2.6730 0.00%
2005-05-20 0 4.100 4.075 4.100 3.975 4.100 826,000 3,344,800 4.0494 2.678 2.661 2.678 2.596 2.678 1,264,736 2.6447 0.00%
2005-05-19 0 4.100 4.100 4.150 4.075 4.400 1,509,000 6,249,750 4.1417 2.678 2.678 2.710 2.661 2.874 2,310,516 2.7049 -6.82%
2005-05-18 0 4.400 4.375 4.425 4.400 4.400 15,000 66,000 4.4000 2.874 2.857 2.890 2.874 2.874 22,967 2.8736 1.15%
2005-05-17 0 4.350 4.325 4.350 4.350 4.450 1,588,000 6,948,575 4.3757 2.841 2.825 2.841 2.841 2.906 2,431,478 2.8578 -3.87%
2005-05-13 0 4.525 4.475 4.525 4.500 4.550 271,000 1,225,025 4.5204 2.955 2.923 2.955 2.939 2.972 414,944 2.9523 0.00%
2005-05-12 0 4.525 4.500 4.550 4.500 4.550 266,000 1,207,700 4.5402 2.955 2.939 2.972 2.939 2.972 407,288 2.9652 1.12%
2005-05-11 0 4.475 4.475 4.500 4.450 4.475 116,000 519,000 4.4741 2.923 2.923 2.939 2.906 2.923 177,614 2.9221 -0.56%
2005-05-10 0 4.500 4.500 4.525 4.500 4.550 284,000 1,282,375 4.5154 2.939 2.939 2.955 2.939 2.972 434,849 2.9490 -1.10%
2005-05-09 0 4.550 4.525 4.550 4.500 4.600 204,000 928,400 4.5510 2.972 2.955 2.972 2.939 3.004 312,356 2.9722 -1.09%
2005-05-06 0 4.600 4.600 4.625 4.600 4.650 338,000 1,556,625 4.6054 3.004 3.004 3.021 3.004 3.037 517,531 3.0078 0.00%
2005-05-05 0 4.600 4.600 4.625 4.475 4.625 834,000 3,800,100 4.5565 3.004 3.004 3.021 2.923 3.021 1,276,985 2.9758 2.22%
2005-05-04 0 4.500 4.500 4.525 4.500 4.550 369,000 1,664,625 4.5112 2.939 2.939 2.955 2.939 2.972 564,997 2.9463 0.00%
2005-05-03 0 4.500 4.500 4.525 4.500 4.550 467,000 2,112,100 4.5227 2.939 2.939 2.955 2.939 2.972 715,050 2.9538 0.00%
2005-04-29 0 4.500 4.475 4.500 4.450 4.550 452,000 2,027,400 4.4854 2.939 2.923 2.939 2.906 2.972 692,083 2.9294 -1.10%
2005-04-28 0 4.550 4.575 4.600 4.525 4.700 744,000 3,413,100 4.5875 2.972 2.988 3.004 2.955 3.070 1,139,181 2.9961 -4.21%
2005-04-27 0 4.750 4.725 4.750 4.725 4.850 272,000 1,292,450 4.7517 3.102 3.086 3.102 3.086 3.168 416,475 3.1033 -1.55%
2005-04-26 0 4.825 4.800 4.825 4.700 4.850 216,000 1,037,425 4.8029 3.151 3.135 3.151 3.070 3.168 330,730 3.1368 0.52%
2005-04-25 0 4.800 4.775 4.800 4.800 4.800 57,000 273,600 4.8000 3.135 3.119 3.135 3.135 3.135 87,276 3.1349 0.52%
2005-04-22 0 4.775 4.775 4.800 4.775 4.850 222,000 1,059,870 4.7742 3.119 3.119 3.135 3.119 3.168 339,917 3.1180 -1.04%
2005-04-21 0 4.825 4.800 4.850 4.725 4.825 215,000 1,024,250 4.7640 3.151 3.135 3.168 3.086 3.151 329,199 3.1113 0.52%
2005-04-20 0 4.800 4.775 4.800 4.775 4.825 184,000 884,875 4.8091 3.135 3.119 3.135 3.119 3.151 281,733 3.1408 -0.52%
2005-04-19 0 4.825 4.800 4.825 4.825 4.875 259,000 1,252,750 4.8369 3.151 3.135 3.151 3.151 3.184 396,570 3.1590 0.00%
2005-04-18 0 4.825 4.800 4.825 4.800 4.950 548,000 2,665,725 4.8645 3.151 3.135 3.151 3.135 3.233 839,074 3.1770 -3.50%
2005-04-15 0 5.000 5.000 5.050 4.975 5.000 659,000 3,294,700 4.9995 3.266 3.266 3.298 3.249 3.266 1,009,033 3.2652 0.00%
2005-04-14 0 5.000 5.000 5.050 5.000 5.050 251,000 1,255,100 5.0004 3.266 3.266 3.298 3.266 3.298 384,320 3.2658 0.00%
2005-04-13 0 5.000 5.000 5.050 5.000 5.050 430,000 2,150,250 5.0006 3.266 3.266 3.298 3.266 3.298 658,398 3.2659 0.00%
2005-04-12 0 5.000 5.000 5.050 5.000 5.050 353,000 1,765,900 5.0025 3.266 3.266 3.298 3.266 3.298 540,499 3.2672 0.00%
2005-04-11 0 5.000 5.000 5.050 5.000 5.050 141,000 707,700 5.0191 3.266 3.266 3.298 3.266 3.298 215,893 3.2780 0.00%
2005-04-08 0 5.000 5.000 5.050 4.975 5.100 331,000 1,659,975 5.0150 3.266 3.266 3.298 3.249 3.331 506,813 3.2753 -0.99%
2005-04-07 0 5.050 5.000 5.050 4.950 5.050 966,000 4,809,475 4.9788 3.298 3.266 3.298 3.233 3.298 1,479,098 3.2516 3.48%
2005-04-06 0 4.950 4.950 4.975 4.950 4.975 376,000 1,861,800 4.9516 3.187 3.187 3.203 3.187 3.203 583,949 3.1883 -0.50%
2005-04-04 0 4.975 4.925 4.975 4.950 4.975 315,000 1,564,950 4.9681 3.203 3.171 3.203 3.187 3.203 489,213 3.1989 0.51%
2005-04-01 0 4.950 4.925 4.950 4.900 4.950 603,000 2,978,750 4.9399 3.187 3.171 3.187 3.155 3.187 936,493 3.1807 -0.50%
2005-03-31 0 4.975 4.975 5.000 4.850 4.975 2,136,000 10,468,075 4.9008 3.203 3.203 3.219 3.123 3.203 3,317,330 3.1556 2.58%
2005-03-30 0 4.850 4.825 4.850 4.825 4.875 416,000 2,020,900 4.8579 3.123 3.107 3.123 3.107 3.139 646,072 3.1280 -0.51%
2005-03-29 0 4.875 4.850 4.875 4.825 4.875 937,000 4,552,475 4.8586 3.139 3.123 3.139 3.107 3.139 1,455,214 3.1284 1.04%
2005-03-24 0 4.825 4.825 4.850 4.775 4.925 1,169,000 5,649,675 4.8329 3.107 3.107 3.123 3.075 3.171 1,815,524 3.1119 -2.03%
2005-03-23 0 4.925 4.900 4.925 4.825 5.000 1,314,000 6,508,500 4.9532 3.171 3.155 3.171 3.107 3.219 2,040,717 3.1893 -6.19%
2005-03-22 0 5.250 5.250 5.300 5.200 5.350 338,000 1,776,900 5.2571 3.380 3.380 3.413 3.348 3.445 524,933 3.3850 -1.87%
2005-03-21 0 5.350 5.300 5.350 5.300 5.400 213,000 1,136,600 5.3362 3.445 3.413 3.445 3.413 3.477 330,801 3.4359 0.00%
2005-03-18 0 5.350 5.300 5.350 5.300 5.400 508,000 2,727,600 5.3693 3.445 3.413 3.445 3.413 3.477 788,953 3.4572 -0.93%
2005-03-17 0 5.400 5.350 5.400 5.350 5.400 244,000 1,309,850 5.3682 3.477 3.445 3.477 3.445 3.477 378,946 3.4566 0.00%
2005-03-16 0 5.400 5.350 5.400 5.400 5.450 446,000 2,418,750 5.4232 3.477 3.445 3.477 3.477 3.509 692,663 3.4920 -1.82%
2005-03-15 0 5.500 5.450 5.500 5.450 5.550 201,000 1,105,350 5.4993 3.541 3.509 3.541 3.509 3.574 312,164 3.5409 0.00%
2005-03-14 0 5.500 5.450 5.500 5.450 5.550 238,000 1,306,600 5.4899 3.541 3.509 3.541 3.509 3.574 369,628 3.5349 0.00%
2005-03-11 0 5.500 5.500 5.550 5.500 5.550 421,000 2,315,750 5.5006 3.541 3.541 3.574 3.541 3.574 653,837 3.5418 0.00%
2005-03-10 0 5.500 5.450 5.550 5.450 5.500 422,400 2,312,030 5.4736 3.541 3.509 3.574 3.509 3.541 656,011 3.5244 0.92%
2005-03-09 0 5.450 5.450 5.500 5.400 5.500 755,000 4,121,550 5.4590 3.509 3.509 3.541 3.477 3.541 1,172,558 3.5150 0.00%
2005-03-08 0 5.450 5.400 5.450 5.400 5.500 185,000 1,003,200 5.4227 3.509 3.477 3.509 3.477 3.541 287,316 3.4916 0.00%
2005-03-07 0 5.450 5.450 5.500 5.400 5.450 233,000 1,265,950 5.4333 3.509 3.509 3.541 3.477 3.509 361,862 3.4984 0.93%
2005-03-04 0 5.400 5.350 5.450 5.350 5.550 552,000 2,996,350 5.4282 3.477 3.445 3.509 3.445 3.574 857,287 3.4952 -2.70%
2005-03-03 0 5.550 5.500 5.550 5.500 5.600 441,000 2,439,650 5.5321 3.574 3.541 3.574 3.541 3.606 684,898 3.5621 0.00%
2005-03-02 0 5.550 5.500 5.550 5.500 5.600 1,909,000 10,603,100 5.5543 3.574 3.541 3.574 3.541 3.606 2,964,786 3.5763 0.91%
2005-03-01 0 5.500 5.450 5.500 5.400 5.500 647,000 3,541,700 5.4740 3.541 3.509 3.541 3.477 3.541 1,004,828 3.5247 0.92%
2005-02-28 0 5.450 5.450 5.500 5.450 5.550 1,683,000 9,245,300 5.4933 3.509 3.509 3.541 3.509 3.574 2,613,795 3.5371 0.93%
2005-02-25 0 5.400 5.350 5.400 5.350 5.450 890,000 4,803,200 5.3969 3.477 3.445 3.477 3.445 3.509 1,382,221 3.4750 0.00%
2005-02-24 0 5.400 5.350 5.400 5.350 5.450 870,000 4,702,750 5.4055 3.477 3.445 3.477 3.445 3.509 1,351,160 3.4805 0.93%
2005-02-23 0 5.350 5.300 5.350 5.300 5.450 1,821,000 9,747,850 5.3530 3.445 3.413 3.445 3.413 3.509 2,828,117 3.4468 -0.93%
2005-02-22 0 5.400 5.400 5.450 5.400 5.500 580,800 3,158,250 5.4378 3.477 3.477 3.509 3.477 3.541 902,015 3.5013 -0.92%
2005-02-21 0 5.450 5.400 5.450 5.400 5.500 1,324,000 7,213,600 5.4483 3.509 3.477 3.509 3.477 3.541 2,056,247 3.5081 -0.91%
2005-02-18 0 5.500 5.450 5.500 5.400 5.550 1,165,000 6,391,750 5.4865 3.541 3.509 3.541 3.477 3.574 1,809,311 3.5327 0.92%
2005-02-17 0 5.450 5.400 5.450 5.400 5.500 1,475,000 8,030,450 5.4444 3.509 3.477 3.509 3.477 3.541 2,290,759 3.5056 -0.91%
2005-02-16 0 5.500 5.500 5.550 5.250 5.500 2,869,600 15,444,480 5.3821 3.541 3.541 3.574 3.380 3.541 4,456,652 3.4655 2.80%
2005-02-15 0 5.350 5.300 5.350 5.300 5.550 4,288,000 22,958,000 5.3540 3.445 3.413 3.445 3.413 3.574 6,659,508 3.4474 -4.46%
2005-02-14 0 5.600 5.550 5.600 5.550 5.800 1,494,000 8,429,000 5.6419 3.606 3.574 3.606 3.574 3.735 2,320,267 3.6328 -0.88%
2005-02-08 0 5.650 5.650 5.700 5.650 5.700 637,000 3,606,500 5.6617 3.638 3.638 3.670 3.638 3.670 989,297 3.6455 0.00%
2005-02-07 0 5.650 5.650 5.700 5.650 5.800 1,401,000 7,977,050 5.6938 3.638 3.638 3.670 3.638 3.735 2,175,833 3.6662 -0.88%
2005-02-04 0 5.700 5.700 5.750 5.600 5.700 684,000 3,880,100 5.6727 3.670 3.670 3.702 3.606 3.670 1,062,291 3.6526 0.88%
2005-02-03 0 5.650 5.650 5.700 5.650 5.700 601,400 3,407,750 5.6664 3.638 3.638 3.670 3.638 3.670 934,008 3.6485 -0.88%
2005-02-02 0 5.700 5.650 5.700 5.700 5.750 573,000 3,266,900 5.7014 3.670 3.638 3.670 3.670 3.702 889,902 3.6711 0.00%
2005-02-01 0 5.700 5.700 5.750 5.700 5.800 1,089,000 6,243,150 5.7329 3.670 3.670 3.702 3.670 3.735 1,691,279 3.6914 -1.72%
2005-01-31 0 5.800 5.800 5.850 5.800 5.850 986,000 5,754,850 5.8366 3.735 3.735 3.767 3.735 3.767 1,531,314 3.7581 -0.85%
2005-01-28 0 5.850 5.800 5.850 5.850 5.900 196,000 1,148,100 5.8577 3.767 3.735 3.767 3.767 3.799 304,399 3.7717 0.00%
2005-01-27 0 5.850 5.850 5.950 5.850 5.950 941,000 5,536,900 5.8841 3.767 3.767 3.831 3.767 3.831 1,461,427 3.7887 0.00%
2005-01-26 0 5.850 5.800 5.850 5.800 5.850 353,000 2,065,000 5.8499 3.767 3.735 3.767 3.735 3.767 548,229 3.7667 0.86%
2005-01-25 0 5.800 5.800 5.850 5.800 5.850 187,000 1,092,950 5.8447 3.735 3.735 3.767 3.735 3.767 290,422 3.7633 -0.85%
2005-01-24 0 5.850 5.800 5.850 5.850 5.950 434,000 2,554,500 5.8859 3.767 3.735 3.767 3.767 3.831 674,027 3.7899 0.00%
2005-01-21 0 5.850 5.800 5.850 5.750 5.900 1,022,100 5,966,985 5.8380 3.767 3.735 3.767 3.702 3.799 1,587,380 3.7590 -0.85%
2005-01-20 0 5.900 5.900 6.050 5.850 5.950 562,000 3,312,000 5.8932 3.799 3.799 3.896 3.767 3.831 872,818 3.7946 0.00%
2005-01-19 0 5.900 5.900 5.950 5.900 6.050 266,000 1,579,450 5.9378 3.799 3.799 3.831 3.799 3.896 413,113 3.8233 -1.67%
2005-01-18 0 6.000 6.000 6.050 6.000 6.050 118,000 710,050 6.0174 3.863 3.863 3.896 3.863 3.896 183,261 3.8745 -0.83%
2005-01-17 0 6.050 6.000 6.050 5.950 6.100 100,900 609,260 6.0383 3.896 3.863 3.896 3.831 3.928 156,703 3.8880 2.54%
2005-01-14 0 5.900 5.900 6.000 5.900 5.950 317,000 1,879,200 5.9281 3.799 3.799 3.863 3.799 3.831 492,319 3.8170 -0.84%
2005-01-13 0 5.950 5.950 6.000 5.950 6.000 513,000 3,077,250 5.9985 3.831 3.831 3.863 3.831 3.863 796,718 3.8624 -0.83%
2005-01-12 0 6.000 5.950 6.000 6.000 6.100 356,000 2,142,100 6.0171 3.863 3.831 3.863 3.863 3.928 552,888 3.8744 0.00%
2005-01-11 0 6.000 5.950 6.000 6.000 6.050 152,000 917,400 6.0355 3.863 3.831 3.863 3.863 3.896 236,065 3.8862 -0.83%
2005-01-10 0 6.050 6.000 6.050 5.950 6.050 228,000 1,361,100 5.9697 3.896 3.863 3.896 3.831 3.896 354,097 3.8439 1.68%
2005-01-07 0 5.950 5.950 6.000 5.900 6.100 868,400 5,196,362 5.9838 3.831 3.831 3.863 3.799 3.928 1,348,675 3.8529 -1.65%
2005-01-06 0 6.050 6.050 6.100 5.950 6.100 1,329,000 8,033,025 6.0444 3.896 3.896 3.928 3.831 3.928 2,064,013 3.8919 0.00%
2005-01-05 0 6.050 6.050 6.100 6.050 6.100 189,000 1,145,100 6.0587 3.896 3.896 3.928 3.896 3.928 293,528 3.9012 -0.82%
2005-01-04 0 6.100 6.050 6.100 6.100 6.350 814,000 5,073,456 6.2327 3.928 3.896 3.928 3.928 4.089 1,264,188 4.0132 -3.94%
2005-01-03 0 6.350 6.300 6.350 6.350 6.400 168,000 1,069,800 6.3679 4.089 4.057 4.089 4.089 4.121 260,914 4.1002 -3.05%
2004-12-31 0 6.550 6.500 6.550 6.250 6.550 2,059,000 13,266,450 6.4432 4.217 4.185 4.217 4.024 4.217 3,197,744 4.1487 3.15%
2004-12-30 0 6.350 6.300 6.350 6.250 6.350 884,000 5,572,850 6.3041 4.089 4.057 4.089 4.024 4.089 1,372,902 4.0592 0.79%
2004-12-29 0 6.300 6.250 6.300 6.200 6.300 298,000 1,871,900 6.2815 4.057 4.024 4.057 3.992 4.057 462,811 4.0446 2.44%
2004-12-28 0 6.150 6.150 6.200 6.100 6.200 107,000 657,050 6.1407 3.960 3.960 3.992 3.928 3.992 166,177 3.9539 2.50%
2004-12-24 0 6.000 6.000 6.050 5.950 6.000 71,000 425,400 5.9915 3.863 3.863 3.896 3.831 3.863 110,267 3.8579 0.84%
2004-12-23 0 5.950 5.950 6.000 5.950 6.000 416,000 2,488,849 5.9828 3.831 3.831 3.863 3.831 3.863 646,072 3.8523 0.00%
2004-12-22 0 5.950 5.950 6.000 5.950 6.000 409,000 2,450,350 5.9911 3.831 3.831 3.863 3.831 3.863 635,200 3.8576 -1.65%
2004-12-21 0 6.050 6.050 6.100 6.050 6.100 709,000 4,299,500 6.0642 3.896 3.896 3.928 3.896 3.928 1,101,117 3.9047 0.00%
2004-12-20 0 6.050 6.050 6.100 6.050 6.100 32,000 194,600 6.0813 3.896 3.896 3.928 3.896 3.928 49,698 3.9157 0.00%
2004-12-17 0 6.050 6.000 6.100 6.050 6.100 19,000 115,050 6.0553 3.896 3.863 3.928 3.896 3.928 29,508 3.8989 -0.82%
2004-12-16 0 6.100 6.000 6.150 6.050 6.150 152,000 924,900 6.0849 3.928 3.863 3.960 3.896 3.960 236,065 3.9180 0.83%
2004-12-15 0 6.050 6.000 6.050 6.000 6.050 38,000 229,200 6.0316 3.896 3.863 3.896 3.863 3.896 59,016 3.8837 0.00%
2004-12-14 0 6.050 6.000 6.050 6.000 6.100 147,000 888,650 6.0452 3.896 3.863 3.896 3.863 3.928 228,299 3.8925 1.68%
2004-12-13 0 5.950 5.900 6.000 5.950 6.000 251,000 1,498,050 5.9683 3.831 3.799 3.863 3.831 3.863 389,817 3.8430 -0.83%
2004-12-10 0 6.000 6.000 6.050 6.000 6.050 673,000 4,041,900 6.0058 3.863 3.863 3.896 3.863 3.896 1,045,207 3.8671 -0.83%
2004-12-09 0 6.050 6.050 6.150 6.000 6.100 493,000 2,969,500 6.0233 3.896 3.896 3.960 3.863 3.928 765,657 3.8784 -0.82%
2004-12-08 0 6.100 6.050 6.100 6.100 6.150 268,000 1,635,150 6.1013 3.928 3.896 3.928 3.928 3.960 416,219 3.9286 0.00%
2004-12-07 0 6.100 6.100 6.150 6.100 6.250 400,000 2,465,000 6.1625 3.928 3.928 3.960 3.928 4.024 621,223 3.9680 -1.61%
2004-12-06 0 6.200 6.100 6.150 6.150 6.300 185,400 1,144,400 6.1726 3.992 3.928 3.960 3.960 4.057 287,937 3.9745 0.00%
2004-12-03 0 6.200 6.200 6.250 6.200 6.250 175,000 1,087,600 6.2149 3.992 3.992 4.024 3.992 4.024 271,785 4.0017 0.81%
2004-12-02 0 6.150 6.150 6.250 6.150 6.300 545,000 3,405,000 6.2477 3.960 3.960 4.024 3.960 4.057 846,416 4.0228 -0.81%
2004-12-01 0 6.200 6.200 6.300 6.200 6.400 300,000 1,903,950 6.3465 3.992 3.992 4.057 3.992 4.121 465,917 4.0865 -3.13%
2004-11-30 0 6.400 6.400 6.450 6.200 6.400 825,000 5,187,150 6.2875 4.121 4.121 4.153 3.992 4.121 1,281,272 4.0484 2.40%
2004-11-29 0 6.250 6.200 6.300 6.250 6.300 231,000 1,448,500 6.2706 4.024 3.992 4.057 4.024 4.057 358,756 4.0376 0.00%
2004-11-26 0 6.250 6.200 6.300 6.250 6.300 81,000 507,000 6.2593 4.024 3.992 4.057 4.024 4.057 125,798 4.0303 -0.79%
2004-11-25 0 6.300 6.250 6.300 6.250 6.300 84,000 528,700 6.2940 4.057 4.024 4.057 4.024 4.057 130,457 4.0527 -0.79%
2004-11-24 0 6.350 6.350 6.400 6.350 6.350 37,000 234,950 6.3500 4.089 4.089 4.121 4.089 4.089 57,463 4.0887 -0.78%
2004-11-23 0 6.400 6.350 6.450 6.300 6.450 261,000 1,671,600 6.4046 4.121 4.089 4.153 4.057 4.153 405,348 4.1239 0.79%
2004-11-22 0 6.350 6.350 6.400 6.300 6.350 39,000 247,400 6.3436 4.089 4.089 4.121 4.057 4.089 60,569 4.0846 -1.55%
2004-11-19 0 6.450 6.400 6.450 6.350 6.450 454,000 2,906,100 6.4011 4.153 4.121 4.153 4.089 4.153 705,088 4.1216 0.78%
2004-11-18 0 6.400 6.350 6.450 6.400 6.500 241,000 1,550,150 6.4322 4.121 4.089 4.153 4.121 4.185 374,287 4.1416 -0.78%
2004-11-17 0 6.450 6.400 6.450 6.300 6.500 834,000 5,351,350 6.4165 4.153 4.121 4.153 4.057 4.185 1,295,249 4.1315 2.38%
2004-11-16 0 6.300 6.250 6.300 6.300 6.350 339,000 2,148,950 6.3391 4.057 4.024 4.057 4.057 4.089 526,486 4.0817 0.00%
2004-11-15 0 6.300 6.300 6.400 6.300 6.350 341,000 2,162,400 6.3413 4.057 4.057 4.121 4.057 4.089 529,592 4.0831 0.00%
2004-11-12 0 6.300 6.300 6.350 6.000 6.300 328,000 2,040,150 6.2200 4.057 4.057 4.089 3.863 4.057 509,403 4.0050 0.80%
2004-11-11 0 6.250 6.200 6.250 6.150 6.250 164,000 1,023,400 6.2402 4.024 3.992 4.024 3.960 4.024 254,701 4.0180 1.63%
2004-11-10 0 6.150 6.150 6.300 6.150 6.300 835,000 5,205,900 6.2346 3.960 3.960 4.057 3.960 4.057 1,296,803 4.0144 -1.60%
2004-11-09 0 6.250 6.200 6.250 6.150 6.250 233,000 1,449,300 6.2202 4.024 3.992 4.024 3.960 4.024 361,862 4.0051 0.00%
2004-11-08 0 6.250 6.250 6.300 6.250 6.300 112,000 702,200 6.2696 4.024 4.024 4.057 4.024 4.057 173,942 4.0370 -1.57%
2004-11-05 0 6.350 6.250 6.350 6.250 6.350 370,000 2,332,350 6.3036 4.089 4.024 4.089 4.024 4.089 574,631 4.0589 1.60%
2004-11-04 0 6.250 6.250 6.300 6.250 6.350 193,000 1,219,050 6.3163 4.024 4.024 4.057 4.024 4.089 299,740 4.0670 0.00%
2004-11-03 0 6.250 6.250 6.300 6.250 6.300 228,000 1,425,500 6.2522 4.024 4.024 4.057 4.024 4.057 354,097 4.0257 0.00%
2004-11-02 0 6.250 6.250 6.300 6.200 6.250 836,900 5,212,400 6.2282 4.024 4.024 4.057 3.992 4.024 1,299,753 4.0103 0.00%
2004-11-01 0 6.250 6.250 6.300 6.200 6.350 70,000 438,400 6.2629 4.024 4.024 4.057 3.992 4.089 108,714 4.0326 -1.57%
2004-10-29 0 6.350 6.400 6.450 6.050 6.400 820,000 5,144,900 6.2743 4.089 4.121 4.153 3.896 4.121 1,273,507 4.0399 2.42%
2004-10-28 0 6.200 6.200 6.250 6.000 6.200 535,000 3,281,300 6.1333 3.992 3.992 4.024 3.863 3.992 830,885 3.9492 4.20%
2004-10-27 0 5.950 5.900 6.000 5.900 5.950 71,000 422,400 5.9493 3.831 3.799 3.863 3.799 3.831 110,267 3.8307 0.85%
2004-10-26 0 5.900 5.900 5.950 5.850 5.900 291,000 1,709,550 5.8747 3.799 3.799 3.831 3.767 3.799 451,940 3.7827 0.00%
2004-10-25 0 5.900 5.850 5.900 5.900 6.000 255,000 1,509,850 5.9210 3.799 3.767 3.799 3.799 3.863 396,030 3.8125 -0.84%
2004-10-21 0 5.950 5.950 6.000 5.850 5.950 258,000 1,529,050 5.9266 3.831 3.831 3.863 3.767 3.831 400,689 3.8161 1.71%
2004-10-20 0 5.850 5.850 5.900 5.850 6.000 332,000 1,956,300 5.8925 3.767 3.767 3.799 3.767 3.863 515,615 3.7941 -2.50%
2004-10-19 0 6.000 6.000 6.100 6.000 6.050 109,000 658,250 6.0390 3.863 3.863 3.928 3.863 3.896 169,283 3.8885 -1.64%
2004-10-18 0 6.100 6.100 6.150 6.050 6.150 476,000 2,905,600 6.1042 3.928 3.928 3.960 3.896 3.960 739,255 3.9304 -0.81%
2004-10-15 0 6.150 6.100 6.150 6.050 6.150 205,000 1,247,050 6.0832 3.960 3.928 3.960 3.896 3.960 318,377 3.9169 0.00%
2004-10-14 0 6.150 6.150 6.200 6.150 6.200 243,000 1,496,150 6.1570 3.960 3.960 3.992 3.960 3.992 377,393 3.9644 -1.63%
2004-10-13 0 6.350 6.300 6.350 6.250 6.350 436,000 2,750,200 6.3078 4.026 3.994 4.026 3.962 4.026 687,747 3.9989 0.79%
2004-10-12 0 6.300 6.300 6.350 6.300 6.400 140,400 890,720 6.3442 3.994 3.994 4.026 3.994 4.057 221,467 4.0219 -0.79%
2004-10-11 0 6.350 6.350 6.450 6.350 6.400 509,000 3,240,300 6.3660 4.026 4.026 4.089 4.026 4.057 802,897 4.0358 0.00%
2004-10-08 0 6.350 6.300 6.350 6.200 6.450 788,000 4,962,250 6.2973 4.026 3.994 4.026 3.931 4.089 1,242,992 3.9922 -1.55%
2004-10-07 0 6.450 6.400 6.450 6.350 6.500 297,000 1,901,650 6.4029 4.089 4.057 4.089 4.026 4.121 468,488 4.0591 1.57%
2004-10-06 0 6.350 6.300 6.350 6.300 6.500 1,082,000 6,900,650 6.3777 4.026 3.994 4.026 3.994 4.121 1,706,748 4.0432 -2.31%
2004-10-05 0 6.500 6.450 6.500 6.400 6.500 198,000 1,280,900 6.4692 4.121 4.089 4.121 4.057 4.121 312,325 4.1012 0.00%
2004-10-04 0 6.500 6.450 6.500 6.450 6.550 796,000 5,176,700 6.5034 4.121 4.089 4.121 4.089 4.152 1,255,611 4.1229 0.78%
2004-09-30 0 6.450 6.450 6.500 6.200 6.450 2,275,000 14,515,500 6.3804 4.089 4.089 4.121 3.931 4.089 3,588,587 4.0449 4.03%
2004-09-28 0 6.200 6.150 6.200 6.150 6.250 599,000 3,696,650 6.1714 3.931 3.899 3.931 3.899 3.962 944,863 3.9124 -0.80%
2004-09-27 0 6.250 6.250 6.300 6.100 6.350 1,926,000 11,948,500 6.2038 3.962 3.962 3.994 3.867 4.026 3,038,074 3.9329 -1.57%
2004-09-24 0 6.350 6.300 6.400 6.300 6.500 4,134,000 26,391,700 6.3841 4.026 3.994 4.057 3.994 4.121 6,520,976 4.0472 1.60%
2004-09-23 0 6.250 6.200 6.250 6.050 6.350 5,128,000 31,925,800 6.2258 3.962 3.931 3.962 3.835 4.026 8,088,913 3.9469 5.04%
2004-09-22 0 5.950 5.900 5.950 5.900 6.000 812,000 4,837,750 5.9578 3.772 3.740 3.772 3.740 3.804 1,280,850 3.7770 0.00%
2004-09-21 0 5.950 5.950 6.000 5.900 6.000 1,408,000 8,391,900 5.9602 3.772 3.772 3.804 3.740 3.804 2,220,981 3.7785 0.85%
2004-09-20 0 5.900 5.900 5.950 5.850 6.050 1,461,000 8,694,300 5.9509 3.740 3.740 3.772 3.709 3.835 2,304,583 3.7726 -0.84%
2004-09-17 0 5.950 5.950 6.000 5.850 6.000 1,920,000 11,414,550 5.9451 3.772 3.772 3.804 3.709 3.804 3,028,610 3.7689 0.00%
2004-09-16 0 5.950 5.950 6.000 5.900 6.050 1,605,000 9,595,650 5.9786 3.772 3.772 3.804 3.740 3.835 2,531,729 3.7902 -1.65%
2004-09-15 0 6.050 6.000 6.050 5.700 6.100 3,444,000 20,467,100 5.9428 3.835 3.804 3.835 3.614 3.867 5,432,569 3.7675 6.14%
2004-09-14 0 5.700 5.650 5.700 5.550 5.700 3,969,000 22,417,426 5.6481 3.614 3.582 3.614 3.518 3.614 6,260,705 3.5807 2.70%
2004-09-13 0 5.550 5.550 5.600 5.550 5.850 2,441,000 13,846,850 5.6726 3.518 3.518 3.550 3.518 3.709 3,850,436 3.5962 -4.31%
2004-09-10 0 5.800 5.750 5.800 5.650 5.850 1,198,000 6,928,100 5.7831 3.677 3.645 3.677 3.582 3.709 1,889,727 3.6662 1.75%
2004-09-09 0 5.700 5.700 5.750 5.650 6.050 4,303,000 25,086,750 5.8301 3.614 3.614 3.645 3.582 3.835 6,787,557 3.6960 -0.87%
2004-09-08 0 5.750 5.750 5.800 5.750 6.150 4,687,000 27,574,300 5.8831 3.645 3.645 3.677 3.645 3.899 7,393,279 3.7296 -5.74%
2004-09-07 0 6.100 6.050 6.100 5.900 6.800 3,464,000 21,114,800 6.0955 3.867 3.835 3.867 3.740 4.311 5,464,117 3.8643 -10.95%
2004-09-06 0 6.850 6.700 6.850 6.700 6.900 32,000 216,600 6.7688 4.343 4.247 4.343 4.247 4.374 50,477 4.2911 -2.14%
2004-09-03 0 7.000 6.750 7.000 - - 0 0 - 4.438 4.279 4.438 - - 0 - -0.71%
2004-09-02 0 7.050 6.700 7.050 6.950 7.100 356,000 2,505,200 7.0371 4.469 4.247 4.469 4.406 4.501 561,555 4.4612 0.00%
2004-09-01 0 7.050 7.050 7.100 6.850 7.050 433,000 3,019,800 6.9741 4.469 4.469 4.501 4.343 4.469 683,015 4.4213 3.68%
2004-08-31 0 6.800 6.750 6.850 6.700 6.850 126,000 854,050 6.7782 4.311 4.279 4.343 4.247 4.343 198,753 4.2971 3.03%
2004-08-30 0 6.600 6.600 6.800 6.500 6.750 155,000 1,023,950 6.6061 4.184 4.184 4.311 4.121 4.279 244,497 4.1880 1.54%
2004-08-27 0 6.500 6.500 6.650 6.300 6.700 207,000 1,342,650 6.4862 4.121 4.121 4.216 3.994 4.247 326,522 4.1120 4.00%
2004-08-26 0 6.250 6.250 6.300 6.200 6.250 548,000 3,424,550 6.2492 3.962 3.962 3.994 3.931 3.962 864,416 3.9617 0.00%
2004-08-25 0 6.250 6.250 6.300 6.200 6.250 179,000 1,115,250 6.2304 3.962 3.962 3.994 3.931 3.962 282,355 3.9498 1.63%
2004-08-24 0 6.150 6.100 6.200 6.050 6.200 357,000 2,184,650 6.1195 3.899 3.867 3.931 3.835 3.931 563,132 3.8795 0.82%
2004-08-23 0 6.100 6.050 6.150 6.050 6.100 216,000 1,320,550 6.1137 3.867 3.835 3.899 3.835 3.867 340,719 3.8758 -0.81%
2004-08-20 0 6.150 6.100 6.150 6.000 6.150 133,000 809,950 6.0898 3.899 3.867 3.899 3.804 3.899 209,794 3.8607 3.36%
2004-08-19 0 5.950 5.900 6.000 5.800 5.950 536,000 3,134,900 5.8487 3.772 3.740 3.804 3.677 3.772 845,487 3.7078 3.48%
2004-08-18 0 5.750 5.750 5.850 5.750 5.850 64,000 368,400 5.7563 3.645 3.645 3.709 3.645 3.709 100,954 3.6492 0.00%
2004-08-17 0 5.750 5.750 5.800 5.700 5.800 159,000 913,650 5.7462 3.645 3.645 3.677 3.614 3.677 250,807 3.6428 2.68%
2004-08-16 0 5.600 5.600 5.650 5.600 5.700 23,000 129,650 5.6370 3.550 3.550 3.582 3.550 3.614 36,280 3.5736 -2.61%
2004-08-13 0 5.750 5.700 5.750 5.650 5.750 108,000 616,150 5.7051 3.645 3.614 3.645 3.582 3.645 170,359 3.6168 0.88%
2004-08-12 0 5.700 5.650 5.750 5.650 5.750 219,000 1,251,950 5.7167 3.614 3.582 3.645 3.582 3.645 345,451 3.6241 -0.87%
2004-08-11 0 5.750 5.700 5.750 5.750 5.850 113,000 656,750 5.8119 3.645 3.614 3.645 3.645 3.709 178,246 3.6845 -1.71%
2004-08-10 0 5.850 5.800 5.900 5.850 6.000 141,000 829,950 5.8862 3.709 3.677 3.740 3.709 3.804 222,414 3.7316 -2.50%
2004-08-09 0 6.000 6.000 6.050 5.900 6.000 185,000 1,102,850 5.9614 3.804 3.804 3.835 3.740 3.804 291,819 3.7792 0.84%
2004-08-06 0 5.950 5.900 5.950 5.950 6.100 368,000 2,206,150 5.9950 3.772 3.740 3.772 3.772 3.867 580,484 3.8005 -2.46%
2004-08-05 0 6.100 6.100 6.200 6.100 6.350 317,000 1,961,200 6.1868 3.867 3.867 3.931 3.867 4.026 500,036 3.9221 -3.17%
2004-08-04 0 6.300 6.200 6.300 6.150 6.300 270,000 1,688,650 6.2543 3.994 3.931 3.994 3.899 3.994 425,898 3.9649 0.00%
2004-08-03 0 6.300 6.250 6.300 6.250 6.400 75,000 472,100 6.2947 3.994 3.962 3.994 3.962 4.057 118,305 3.9905 -1.56%
2004-08-02 0 6.400 6.300 6.400 6.300 6.400 97,000 615,000 6.3402 4.057 3.994 4.057 3.994 4.057 153,008 4.0194 0.79%
2004-07-30 0 6.350 6.350 6.500 6.300 6.350 148,000 935,400 6.3203 4.026 4.026 4.121 3.994 4.026 233,455 4.0068 0.00%
2004-07-29 0 6.350 6.350 6.400 6.350 6.450 203,000 1,294,650 6.3776 4.026 4.026 4.057 4.026 4.089 320,212 4.0431 -1.55%
2004-07-28 0 6.450 6.250 6.450 6.250 6.450 96,000 604,400 6.2958 4.089 3.962 4.089 3.962 4.089 151,431 3.9913 4.03%
2004-07-27 0 6.200 6.150 6.250 6.200 6.300 95,000 594,500 6.2579 3.931 3.899 3.962 3.931 3.994 149,853 3.9672 -2.36%
2004-07-26 0 6.350 6.300 6.350 6.250 6.350 116,000 732,200 6.3121 4.026 3.994 4.026 3.962 4.026 182,979 4.0016 0.00%
2004-07-23 0 6.350 6.250 6.350 6.250 6.400 183,000 1,154,300 6.3077 4.026 3.962 4.026 3.962 4.057 288,664 3.9988 1.60%
2004-07-22 0 6.250 6.200 6.250 6.200 6.250 118,000 736,050 6.2377 3.962 3.931 3.962 3.931 3.962 186,133 3.9544 -0.79%
2004-07-21 0 6.300 6.250 6.350 6.150 6.300 195,000 1,215,150 6.2315 3.994 3.962 4.026 3.899 3.994 307,593 3.9505 2.44%
2004-07-20 0 6.150 5.800 6.150 6.100 6.150 103,000 630,600 6.1223 3.899 3.677 3.899 3.867 3.899 162,472 3.8813 1.65%
2004-07-19 0 6.050 5.950 6.100 5.900 6.100 73,000 433,300 5.9356 3.835 3.772 3.867 3.740 3.867 115,150 3.7629 2.54%
2004-07-16 0 5.900 5.800 5.900 5.900 5.900 45,000 265,500 5.9000 3.740 3.677 3.740 3.740 3.740 70,983 3.7403 0.00%
2004-07-15 0 5.900 5.900 6.050 5.900 5.950 45,000 266,350 5.9189 3.740 3.740 3.835 3.740 3.772 70,983 3.7523 0.00%
2004-07-14 0 5.900 5.900 5.950 5.900 5.950 27,000 159,800 5.9185 3.740 3.740 3.772 3.740 3.772 42,590 3.7521 0.00%
2004-07-13 0 5.900 5.900 5.950 5.800 5.950 146,000 859,150 5.8846 3.740 3.740 3.772 3.677 3.772 230,301 3.7306 -1.67%
2004-07-12 0 6.000 6.000 6.100 6.000 6.000 62,000 372,000 6.0000 3.804 3.804 3.867 3.804 3.804 97,799 3.8037 0.00%
2004-07-09 0 6.000 5.950 6.050 5.950 6.100 295,500 1,774,375 6.0047 3.804 3.772 3.835 3.772 3.867 466,122 3.8067 0.00%
2004-07-08 0 6.000 5.950 6.050 5.950 6.150 670,500 4,033,450 6.0156 3.804 3.772 3.835 3.772 3.899 1,057,647 3.8136 -3.23%
2004-07-07 0 6.200 6.200 6.300 5.950 6.300 215,000 1,331,600 6.1935 3.931 3.931 3.994 3.772 3.994 339,141 3.9264 4.20%
2004-07-06 0 5.950 5.950 6.000 5.950 6.000 55,000 328,900 5.9800 3.772 3.772 3.804 3.772 3.804 86,757 3.7910 0.85%
2004-07-05 0 5.900 5.900 5.950 5.900 6.000 67,000 396,800 5.9224 3.740 3.740 3.772 3.740 3.804 105,686 3.7545 -1.67%
2004-07-02 0 6.000 5.950 6.000 5.900 6.050 424,000 2,527,350 5.9607 3.804 3.772 3.804 3.740 3.835 668,818 3.7788 0.84%
2004-06-30 0 5.950 5.950 6.000 5.950 6.050 673,800 4,032,450 5.9846 3.772 3.772 3.804 3.772 3.835 1,062,853 3.7940 1.71%
2004-06-29 0 5.850 5.850 5.900 5.750 5.850 581,000 3,363,050 5.7884 3.709 3.709 3.740 3.645 3.709 916,470 3.6696 0.00%
2004-06-28 0 5.850 5.750 5.900 5.650 5.850 192,000 1,103,750 5.7487 3.709 3.645 3.740 3.582 3.709 302,861 3.6444 1.74%
2004-06-25 0 5.750 5.750 5.850 5.700 5.850 636,000 3,655,910 5.7483 3.645 3.645 3.709 3.614 3.709 1,003,227 3.6441 -1.71%
2004-06-24 0 5.850 5.800 5.850 5.600 5.850 1,702,000 9,675,200 5.6846 3.709 3.677 3.709 3.550 3.709 2,684,737 3.6038 4.46%
2004-06-23 0 5.600 5.550 5.650 5.450 5.600 225,000 1,254,100 5.5738 3.550 3.518 3.582 3.455 3.550 354,915 3.5335 -1.75%
2004-06-21 0 5.700 5.650 5.750 5.550 5.700 156,000 873,400 5.5987 3.614 3.582 3.645 3.518 3.614 246,075 3.5493 3.64%
2004-06-18 0 5.500 5.500 5.850 5.400 5.550 590,000 3,221,000 5.4593 3.487 3.487 3.709 3.423 3.518 930,667 3.4610 -2.65%
2004-06-17 0 5.650 5.650 5.700 5.600 5.800 51,000 293,500 5.7549 3.582 3.582 3.614 3.550 3.677 80,447 3.6483 -2.59%
2004-06-16 0 5.800 5.750 5.850 5.800 5.800 47,000 272,600 5.8000 3.677 3.645 3.709 3.677 3.677 74,138 3.6769 0.00%
2004-06-15 0 5.800 5.750 5.800 5.800 5.850 60,000 348,400 5.8067 3.677 3.645 3.677 3.677 3.709 94,644 3.6812 -0.85%
2004-06-14 0 5.850 5.850 5.950 5.850 6.000 235,000 1,397,200 5.9455 3.709 3.709 3.772 3.709 3.804 370,689 3.7692 -2.50%
2004-06-11 0 6.000 6.000 6.050 5.800 6.050 679,000 4,087,450 6.0198 3.804 3.804 3.835 3.677 3.835 1,071,055 3.8163 0.00%
2004-06-10 0 6.000 5.950 6.000 6.000 6.000 165,000 990,000 6.0000 3.804 3.772 3.804 3.804 3.804 260,271 3.8037 -0.83%
2004-06-09 0 6.050 6.000 6.050 5.900 6.050 875,000 5,252,150 6.0025 3.835 3.804 3.835 3.740 3.835 1,380,226 3.8053 0.83%
2004-06-08 0 6.000 5.950 6.000 5.750 6.100 1,081,000 6,407,750 5.9276 3.804 3.772 3.804 3.645 3.867 1,705,171 3.7578 5.26%
2004-06-07 0 5.700 5.700 5.750 5.650 5.800 2,179,000 12,427,000 5.7031 3.614 3.614 3.645 3.582 3.677 3,437,157 3.6155 0.88%
2004-06-04 0 5.650 5.600 5.650 5.600 5.650 177,000 999,237 5.6454 3.582 3.550 3.582 3.550 3.582 279,200 3.5789 0.89%
2004-06-03 0 5.600 5.550 5.600 5.500 5.850 642,000 3,651,350 5.6875 3.550 3.518 3.550 3.487 3.709 1,012,691 3.6056 -5.88%
2004-06-02 0 5.950 5.950 6.000 5.950 6.000 49,000 292,750 5.9745 3.772 3.772 3.804 3.772 3.804 77,293 3.7876 -0.83%
2004-06-01 0 6.000 5.900 6.000 5.900 6.100 266,000 1,599,950 6.0148 3.804 3.740 3.804 3.740 3.867 419,589 3.8131 -1.64%
2004-05-31 0 6.100 6.100 6.200 6.000 6.300 89,000 556,250 6.2500 3.867 3.867 3.931 3.804 3.994 140,389 3.9622 -3.17%
2004-05-28 0 6.300 6.150 6.300 6.100 6.450 91,000 573,500 6.3022 3.994 3.899 3.994 3.867 4.089 143,543 3.9953 -1.56%
2004-05-27 0 6.400 6.200 6.400 6.300 6.500 479,000 3,068,250 6.4055 4.057 3.931 4.057 3.994 4.121 755,575 4.0608 3.23%
2004-05-25 0 6.200 6.150 6.200 5.900 6.700 304,000 1,919,600 6.3145 3.931 3.899 3.931 3.740 4.247 479,530 4.0031 5.98%
2004-05-24 0 5.850 5.850 5.900 5.750 5.850 117,000 674,500 5.7650 3.709 3.709 3.740 3.645 3.709 184,556 3.6547 1.74%
2004-05-21 0 5.750 5.750 5.900 5.750 5.750 77,000 442,750 5.7500 3.645 3.645 3.740 3.645 3.645 121,460 3.6452 1.77%
2004-05-20 0 5.650 5.650 6.000 - - 0 0 - 3.582 3.582 3.804 - - 0 - 0.89%
2004-05-19 0 5.600 5.600 6.000 - - 0 0 - 3.550 3.550 3.804 - - 0 - 2.75%
2004-05-18 0 5.450 5.450 5.650 5.000 5.000 5,000 24,900 4.9800 3.455 3.455 3.582 3.170 3.170 7,887 3.1571 4.81%
2004-05-17 0 5.200 5.200 5.550 5.100 5.550 79,000 421,100 5.3304 3.297 3.297 3.518 3.233 3.518 124,615 3.3792 -7.14%
2004-05-14 0 5.600 5.550 5.600 5.550 5.650 414,000 2,414,144 5.8313 3.550 3.518 3.550 3.518 3.582 653,044 3.6968 -4.27%
2004-05-13 0 5.850 5.850 5.900 5.750 5.900 1,215,000 7,094,850 5.8394 3.709 3.709 3.740 3.645 3.740 1,916,542 3.7019 0.00%
2004-05-12 0 5.850 5.800 5.850 5.800 5.850 522,000 3,044,700 5.8328 3.709 3.677 3.709 3.677 3.709 823,403 3.6977 1.74%
2004-05-11 0 5.750 5.750 5.800 5.600 5.750 284,000 1,630,550 5.7414 3.645 3.645 3.677 3.550 3.645 447,982 3.6398 3.60%
2004-05-10 0 5.550 5.550 5.600 5.550 5.600 484,000 2,723,653 5.6274 3.518 3.518 3.550 3.518 3.550 763,462 3.5675 -2.63%
2004-05-07 0 5.700 5.600 5.700 5.650 5.750 2,243,000 12,848,500 5.7283 3.614 3.550 3.614 3.582 3.645 3,538,111 3.6315 -0.87%
2004-05-06 0 5.750 5.700 5.750 5.700 5.900 975,000 5,643,715 5.7884 3.645 3.614 3.645 3.614 3.740 1,537,966 3.6696 0.88%
2004-05-05 0 5.700 5.700 5.750 5.700 5.850 426,000 2,464,300 5.7847 3.614 3.614 3.645 3.614 3.709 671,973 3.6673 -3.39%
2004-05-04 0 5.900 5.850 6.000 5.850 6.000 548,000 3,251,200 5.9328 3.740 3.709 3.804 3.709 3.804 864,416 3.7612 -0.84%
2004-05-03 0 5.950 5.850 5.950 5.900 6.000 940,000 5,602,800 5.9604 3.772 3.709 3.772 3.740 3.804 1,482,757 3.7786 1.71%
2004-04-30 0 5.850 5.750 5.850 5.800 6.000 958,000 5,608,800 5.8547 3.709 3.645 3.709 3.677 3.804 1,511,150 3.7116 -2.50%
2004-04-29 0 6.000 5.950 6.000 5.950 6.050 480,000 2,873,400 5.9863 3.804 3.772 3.804 3.772 3.835 757,153 3.7950 -4.00%
2004-04-28 0 6.250 6.150 6.250 6.200 6.250 160,000 996,050 6.2253 3.962 3.899 3.962 3.931 3.962 252,384 3.9466 -0.79%
2004-04-27 0 6.300 6.150 6.300 6.250 6.450 387,000 2,456,250 6.3469 3.994 3.899 3.994 3.962 4.089 610,454 4.0236 -1.56%
2004-04-26 0 6.400 6.300 6.400 6.350 6.500 185,000 1,190,200 6.4335 4.057 3.994 4.057 4.026 4.121 291,819 4.0786 1.59%
2004-04-23 0 6.300 6.300 6.450 6.100 6.300 542,000 3,390,000 6.2546 3.994 3.994 4.089 3.867 3.994 854,951 3.9651 2.44%
2004-04-22 0 6.150 6.050 6.150 5.950 6.150 177,000 1,071,100 6.0514 3.899 3.835 3.899 3.772 3.899 279,200 3.8363 1.65%
2004-04-21 0 6.050 6.000 6.050 5.950 6.050 334,000 1,999,400 5.9862 3.835 3.804 3.835 3.772 3.835 526,852 3.7950 -3.20%
2004-04-20 0 6.250 6.050 6.250 6.000 6.600 569,000 3,579,550 6.2909 3.962 3.835 3.962 3.804 4.184 897,541 3.9882 -5.30%
2004-04-19 0 6.600 6.450 6.600 6.600 6.700 18,000 119,600 6.6444 4.184 4.089 4.184 4.184 4.247 28,393 4.2123 -1.49%
2004-04-16 0 6.700 6.650 6.700 6.700 6.700 571,000 3,825,700 6.7000 4.247 4.216 4.247 4.247 4.247 900,696 4.2475 1.52%
2004-04-15 0 6.600 6.550 6.700 6.600 6.900 139,000 938,000 6.7482 4.184 4.152 4.247 4.184 4.374 219,259 4.2781 -5.04%
2004-04-14 0 6.950 6.900 7.000 6.950 7.000 28,000 194,700 6.9536 4.406 4.374 4.438 4.406 4.438 44,167 4.4082 -2.32%
2004-04-13 0 7.250 7.200 7.300 7.200 7.300 260,000 1,882,250 7.2394 4.511 4.480 4.542 4.480 4.542 417,895 4.5041 -0.68%
2004-04-08 0 7.300 7.250 7.350 7.250 7.450 616,000 4,535,650 7.3631 4.542 4.511 4.573 4.511 4.635 990,090 4.5810 -2.01%
2004-04-07 0 7.450 7.400 7.450 7.300 7.450 503,000 3,726,350 7.4083 4.635 4.604 4.635 4.542 4.635 808,467 4.6092 0.68%
2004-04-06 0 7.400 7.350 7.400 7.200 7.500 694,000 5,074,000 7.3112 4.604 4.573 4.604 4.480 4.666 1,115,459 4.5488 4.23%
2004-04-02 0 7.100 7.000 7.200 6.900 7.100 608,000 4,240,400 6.9743 4.417 4.355 4.480 4.293 4.417 977,232 4.3392 2.90%
2004-04-01 0 6.900 6.850 6.900 6.800 7.150 2,281,000 15,827,900 6.9390 4.293 4.262 4.293 4.231 4.448 3,666,227 4.3172 -3.50%
2004-03-31 0 7.150 7.150 7.250 7.050 7.350 1,279,100 9,270,170 7.2474 4.448 4.448 4.511 4.386 4.573 2,055,884 4.5091 -4.67%
2004-03-30 0 7.500 7.500 7.550 7.500 7.700 885,000 6,701,450 7.5723 4.666 4.666 4.697 4.666 4.791 1,422,451 4.7112 -3.23%
2004-03-29 0 7.750 7.750 7.800 7.700 7.800 132,000 1,027,600 7.7848 4.822 4.822 4.853 4.791 4.853 212,162 4.8435 -0.64%
2004-03-26 0 7.800 7.800 8.100 7.800 7.800 245,000 1,911,000 7.8000 4.853 4.853 5.040 4.853 4.853 393,786 4.8529 0.00%
2004-03-25 0 7.800 7.800 8.000 7.800 7.850 419,000 3,269,500 7.8031 4.853 4.853 4.977 4.853 4.884 673,454 4.8548 -1.27%
2004-03-24 0 7.900 7.900 8.000 7.800 8.050 3,299,000 26,291,950 7.9697 4.915 4.915 4.977 4.853 5.008 5,302,448 4.9585 -0.63%
2004-03-23 0 7.950 7.950 8.000 7.950 8.100 2,069,000 16,560,645 8.0042 4.946 4.946 4.977 4.946 5.040 3,325,482 4.9799 -0.63%
2004-03-22 0 8.000 8.000 8.100 8.000 8.050 155,000 1,240,150 8.0010 4.977 4.977 5.040 4.977 5.008 249,130 4.9779 0.00%
2004-03-19 0 8.000 7.950 8.050 7.900 8.450 3,800,000 31,578,494 8.3101 4.977 4.946 5.008 4.915 5.257 6,107,700 5.1703 -4.76%
2004-03-18 0 8.400 8.400 8.500 8.250 8.500 3,238,000 26,886,120 8.3033 5.226 5.226 5.288 5.133 5.288 5,204,403 5.1660 0.60%
2004-03-17 0 8.350 8.300 8.350 8.250 8.350 152,000 1,260,900 8.2954 5.195 5.164 5.195 5.133 5.195 244,308 5.1611 -1.18%
2004-03-16 0 8.450 8.400 8.450 7.800 8.850 1,823,000 15,355,150 8.4230 5.257 5.226 5.257 4.853 5.506 2,930,088 5.2405 8.33%
2004-03-15 0 7.800 7.750 7.850 7.600 7.800 384,000 2,955,800 7.6974 4.853 4.822 4.884 4.728 4.853 617,199 4.7891 3.31%
2004-03-12 0 7.550 7.600 7.650 7.300 7.600 1,182,000 8,824,250 7.4655 4.697 4.728 4.760 4.542 4.728 1,899,816 4.6448 0.67%
2004-03-11 0 7.500 7.450 7.550 7.500 7.700 944,000 7,214,900 7.6429 4.666 4.635 4.697 4.666 4.791 1,517,281 4.7552 -0.66%
2004-03-10 0 7.550 7.550 7.600 7.400 7.600 998,000 7,564,900 7.5801 4.697 4.697 4.728 4.604 4.728 1,604,075 4.7161 1.34%
2004-03-09 0 7.450 7.300 7.450 7.000 7.450 2,860,000 20,864,900 7.2954 4.635 4.542 4.635 4.355 4.635 4,596,848 4.5390 1.36%
2004-03-08 0 7.350 7.300 7.350 7.300 7.700 1,822,000 13,505,350 7.4124 4.573 4.542 4.573 4.542 4.791 2,928,481 4.6117 -5.77%
2004-03-05 0 7.800 7.800 7.850 7.700 7.800 375,000 2,907,250 7.7527 4.853 4.853 4.884 4.791 4.853 602,734 4.8234 1.96%
2004-03-04 0 7.650 7.600 7.700 7.400 7.650 571,000 4,269,850 7.4778 4.760 4.728 4.791 4.604 4.760 917,762 4.6525 1.32%
2004-03-03 0 7.550 7.550 7.600 7.450 7.750 665,000 5,021,550 7.5512 4.697 4.697 4.728 4.635 4.822 1,068,847 4.6981 -3.82%
2004-03-02 0 7.850 7.850 8.000 7.850 7.950 148,000 1,170,000 7.9054 4.884 4.884 4.977 4.884 4.946 237,879 4.9185 0.00%
2004-03-01 0 7.850 7.750 7.850 7.700 7.900 399,000 3,081,100 7.7221 4.884 4.822 4.884 4.791 4.915 641,308 4.8044 -2.48%
2004-02-27 0 8.050 7.950 8.200 7.400 8.200 2,939,000 23,126,070 7.8687 5.008 4.946 5.102 4.604 5.102 4,723,823 4.8956 10.27%
2004-02-26 0 7.300 7.250 7.350 6.500 7.400 1,488,000 10,419,000 7.0020 4.542 4.511 4.573 4.044 4.604 2,391,647 4.3564 11.45%
2004-02-25 0 6.550 6.500 6.600 6.500 6.600 419,000 2,745,600 6.5527 4.075 4.044 4.106 4.044 4.106 673,454 4.0769 1.55%
2004-02-24 0 6.450 6.450 6.500 6.350 6.450 116,000 743,950 6.4134 4.013 4.013 4.044 3.951 4.013 186,446 3.9902 1.57%
2004-02-23 0 6.350 6.350 6.450 6.250 6.400 214,000 1,357,300 6.3425 3.951 3.951 4.013 3.889 3.982 343,960 3.9461 -0.78%
2004-02-20 0 6.400 6.400 6.500 6.400 6.500 223,000 1,438,000 6.4484 3.982 3.982 4.044 3.982 4.044 358,426 4.0120 0.79%
2004-02-19 0 6.350 6.300 6.400 6.350 6.400 65,000 413,500 6.3615 3.951 3.920 3.982 3.951 3.982 104,474 3.9579 -0.78%
2004-02-18 0 6.400 6.400 6.450 6.350 6.550 264,000 1,699,400 6.4371 3.982 3.982 4.013 3.951 4.075 424,324 4.0050 0.00%
2004-02-17 0 6.400 6.350 6.400 6.350 6.600 276,000 1,777,200 6.4391 3.982 3.951 3.982 3.951 4.106 443,612 4.0062 -1.54%
2004-02-16 0 6.500 6.450 6.500 6.400 6.550 801,000 5,206,450 6.4999 4.044 4.013 4.044 3.982 4.075 1,287,439 4.0440 3.17%
2004-02-13 0 6.300 6.300 6.350 6.200 6.300 135,000 847,200 6.2756 3.920 3.920 3.951 3.857 3.920 216,984 3.9044 2.44%
2004-02-12 0 6.150 6.100 6.150 6.100 6.150 88,000 539,750 6.1335 3.826 3.795 3.826 3.795 3.826 141,441 3.8161 0.00%
2004-02-11 0 6.150 6.100 6.150 6.000 6.150 436,000 2,642,050 6.0597 3.826 3.795 3.826 3.733 3.826 700,778 3.7702 2.50%
2004-02-10 0 6.000 5.950 6.000 5.950 6.050 498,000 2,991,850 6.0077 3.733 3.702 3.733 3.702 3.764 800,430 3.7378 0.00%
2004-02-09 0 6.000 5.950 6.000 5.950 6.100 426,000 2,560,700 6.0110 3.733 3.702 3.733 3.702 3.795 684,705 3.7399 0.84%
2004-02-06 0 5.950 5.900 6.000 5.850 5.950 137,000 811,450 5.9230 3.702 3.671 3.733 3.640 3.702 220,199 3.6851 1.71%
2004-02-05 0 5.850 5.850 5.900 5.700 5.800 90,890 521,862 5.7417 3.640 3.640 3.671 3.546 3.609 146,087 3.5723 0.86%
2004-02-04 0 5.800 5.800 5.900 5.800 6.050 689,900 4,089,530 5.9277 3.609 3.609 3.671 3.609 3.764 1,108,869 3.6880 -2.52%
2004-02-03 0 5.950 5.900 5.950 5.800 6.000 535,000 3,160,400 5.9073 3.702 3.671 3.702 3.609 3.733 859,900 3.6753 0.85%
2004-02-02 0 5.900 5.900 5.950 5.900 6.000 451,000 2,666,000 5.9113 3.671 3.671 3.702 3.671 3.733 724,887 3.6778 -3.28%
2004-01-30 0 6.100 6.100 6.150 5.950 6.200 1,936,000 11,509,449 5.9450 3.795 3.795 3.826 3.702 3.857 3,111,712 3.6988 2.52%
2004-01-29 0 5.950 5.950 6.000 5.850 6.000 479,000 2,852,050 5.9542 3.702 3.702 3.733 3.640 3.733 769,892 3.7045 -1.65%
2004-01-28 0 6.050 6.050 6.100 6.000 6.150 781,000 4,773,450 6.1120 3.764 3.764 3.795 3.733 3.826 1,255,293 3.8027 -1.63%
2004-01-27 0 6.150 6.150 6.200 6.000 6.400 517,000 3,176,500 6.1441 3.826 3.826 3.857 3.733 3.982 830,969 3.8226 -2.38%
2004-01-26 0 6.300 6.200 6.300 5.700 6.300 2,390,000 14,336,650 5.9986 3.920 3.857 3.920 3.546 3.920 3,841,422 3.7321 9.57%
2004-01-21 0 5.750 5.750 5.850 5.750 5.850 1,591,000 9,161,600 5.7584 3.577 3.577 3.640 3.577 3.640 2,557,197 3.5827 2.68%
2004-01-20 0 5.600 5.550 5.600 5.600 5.700 1,281,000 7,239,600 5.6515 3.484 3.453 3.484 3.484 3.546 2,058,938 3.5162 0.00%
2004-01-19 0 5.600 5.500 5.600 5.400 5.600 366,000 2,001,950 5.4698 3.484 3.422 3.484 3.360 3.484 588,268 3.4031 3.70%
2004-01-16 0 5.400 5.400 5.450 5.400 5.450 157,000 851,450 5.4232 3.360 3.360 3.391 3.360 3.391 252,344 3.3742 0.93%
2004-01-15 0 5.350 5.350 5.400 5.350 5.450 337,000 1,818,900 5.3973 3.329 3.329 3.360 3.329 3.391 541,657 3.3580 0.00%
2004-01-14 0 5.350 5.350 5.400 5.350 5.450 119,000 641,300 5.3891 3.329 3.329 3.360 3.329 3.391 191,267 3.3529 -1.83%
2004-01-13 0 5.450 5.350 5.450 5.350 5.500 368,000 1,991,450 5.4115 3.391 3.329 3.391 3.329 3.422 591,482 3.3669 -0.91%
2004-01-12 0 5.500 5.500 5.550 5.500 5.600 576,000 3,194,650 5.5463 3.422 3.422 3.453 3.422 3.484 925,799 3.4507 -3.51%
2004-01-09 0 5.700 5.700 5.750 5.600 5.750 1,663,000 9,461,650 5.6895 3.546 3.546 3.577 3.484 3.577 2,672,922 3.5398 1.79%
2004-01-08 0 5.600 5.550 5.600 5.500 5.650 1,159,000 6,447,150 5.5627 3.484 3.453 3.484 3.422 3.515 1,862,848 3.4609 1.82%
2004-01-07 0 5.500 5.450 5.500 5.450 5.750 1,409,000 7,757,900 5.5060 3.422 3.391 3.422 3.391 3.577 2,264,671 3.4256 -3.51%
2004-01-06 0 5.700 5.650 5.700 5.600 5.850 1,659,000 9,543,450 5.7525 3.546 3.515 3.546 3.484 3.640 2,666,493 3.5790 0.00%
2004-01-05 0 5.700 5.650 5.700 5.550 5.850 1,324,000 7,530,500 5.6877 3.546 3.515 3.546 3.453 3.640 2,128,051 3.5387 2.70%
2004-01-02 0 5.550 5.500 5.600 5.500 5.650 873,000 4,865,050 5.5728 3.453 3.422 3.484 3.422 3.515 1,403,164 3.4672 2.78%
2003-12-31 0 5.400 5.350 5.450 5.350 5.400 41,000 220,600 5.3805 3.360 3.329 3.391 3.329 3.360 65,899 3.3476 0.93%
2003-12-30 0 5.350 5.350 5.400 5.350 5.550 388,000 2,112,800 5.4454 3.329 3.329 3.360 3.329 3.453 623,628 3.3879 -1.83%
2003-12-29 0 5.450 5.450 5.500 5.350 5.500 275,000 1,492,650 5.4278 3.391 3.391 3.422 3.329 3.422 442,005 3.3770 -1.80%
2003-12-24 0 5.550 5.500 5.550 5.500 5.550 773,000 4,293,000 5.5537 3.453 3.422 3.453 3.422 3.453 1,242,435 3.4553 0.00%
2003-12-23 0 5.550 5.500 5.550 5.500 5.650 201,000 1,118,350 5.5639 3.453 3.422 3.453 3.422 3.515 323,065 3.4617 -2.63%
2003-12-22 0 5.700 5.600 5.750 5.650 5.800 2,227,000 12,756,950 5.7283 3.546 3.484 3.577 3.515 3.609 3,579,433 3.5640 1.79%
2003-12-19 0 5.600 5.600 5.650 5.500 5.700 1,407,000 7,924,350 5.6321 3.484 3.484 3.515 3.422 3.546 2,261,456 3.5041 3.70%
2003-12-18 0 5.400 5.400 5.500 5.350 5.550 870,000 4,736,800 5.4446 3.360 3.360 3.422 3.329 3.453 1,398,342 3.3874 -1.82%
2003-12-17 0 5.500 5.450 5.500 5.500 5.750 1,191,000 6,625,550 5.5630 3.422 3.391 3.422 3.422 3.577 1,914,282 3.4611 -4.35%
2003-12-16 0 5.750 5.750 5.800 5.450 5.950 2,621,000 14,911,000 5.6890 3.577 3.577 3.609 3.391 3.702 4,212,705 3.5395 6.48%
2003-12-15 0 5.400 5.350 5.400 5.350 5.600 2,248,000 12,331,050 5.4853 3.360 3.329 3.360 3.329 3.484 3,613,186 3.4128 0.93%
2003-12-12 0 5.350 5.350 5.400 5.350 5.400 264,000 1,422,370 5.3878 3.329 3.329 3.360 3.329 3.360 424,324 3.3521 0.00%
2003-12-11 0 5.350 5.350 5.400 5.300 5.400 268,000 1,434,400 5.3522 3.329 3.329 3.360 3.297 3.360 430,754 3.3300 -0.93%
2003-12-10 0 5.400 5.350 5.400 5.350 5.400 577,000 3,114,950 5.3985 3.360 3.329 3.360 3.329 3.360 927,406 3.3588 1.89%
2003-12-09 0 5.300 5.300 5.400 5.300 5.400 233,000 1,246,450 5.3496 3.297 3.297 3.360 3.297 3.360 374,498 3.3283 0.95%
2003-12-08 0 5.250 5.200 5.300 5.200 5.350 102,000 536,500 5.2598 3.266 3.235 3.297 3.235 3.329 163,944 3.2725 -1.87%
2003-12-05 0 5.350 5.300 5.350 5.200 5.350 280,000 1,484,400 5.3014 3.329 3.297 3.329 3.235 3.329 450,041 3.2984 2.88%
2003-12-04 0 5.200 5.150 5.200 5.150 5.350 319,000 1,679,300 5.2643 3.235 3.204 3.235 3.204 3.329 512,725 3.2752 -2.80%
2003-12-03 0 5.350 5.350 5.400 5.350 5.400 684,000 3,683,550 5.3853 3.329 3.329 3.360 3.329 3.360 1,099,386 3.3506 -0.93%
2003-12-02 0 5.400 5.350 5.400 5.300 5.550 4,931,000 26,862,800 5.4477 3.360 3.329 3.360 3.297 3.453 7,925,544 3.3894 1.89%
2003-12-01 0 5.300 5.250 5.300 5.100 5.300 1,824,000 9,464,428 5.1888 3.297 3.266 3.297 3.173 3.297 2,931,696 3.2283 3.92%
2003-11-28 0 5.100 5.050 5.100 4.875 5.150 1,610,000 8,101,150 5.0318 3.173 3.142 3.173 3.033 3.204 2,587,736 3.1306 5.15%
2003-11-27 0 4.850 4.825 4.850 4.775 4.875 1,654,000 8,016,325 4.8466 3.018 3.002 3.018 2.971 3.033 2,658,457 3.0154 1.57%
2003-11-26 0 4.775 4.775 4.800 4.700 4.900 1,622,000 7,723,950 4.7620 2.971 2.971 2.986 2.924 3.049 2,607,023 2.9627 -2.55%
2003-11-25 0 4.900 4.875 4.900 4.875 4.975 389,000 1,918,725 4.9325 3.049 3.033 3.049 3.033 3.095 625,236 3.0688 -1.51%
2003-11-24 0 4.975 4.950 4.975 4.975 5.000 306,000 1,524,350 4.9815 3.095 3.080 3.095 3.095 3.111 491,831 3.0993 -0.50%
2003-11-21 0 5.000 4.975 5.000 4.950 5.100 473,000 2,366,425 5.0030 3.111 3.095 3.111 3.080 3.173 760,248 3.1127 -1.96%
2003-11-20 0 5.100 5.050 5.100 5.100 5.200 219,000 1,126,150 5.1422 3.173 3.142 3.173 3.173 3.235 351,996 3.1993 -0.97%
2003-11-19 0 5.150 5.150 5.200 5.100 5.150 229,000 1,177,850 5.1434 3.204 3.204 3.235 3.173 3.204 368,069 3.2001 0.00%
2003-11-18 0 5.150 5.150 5.200 5.150 5.200 514,000 2,652,600 5.1607 3.204 3.204 3.235 3.204 3.235 826,147 3.2108 -1.90%
2003-11-17 0 5.250 5.200 5.250 5.150 5.250 313,000 1,622,050 5.1823 3.266 3.235 3.266 3.204 3.266 503,082 3.2242 0.00%
2003-11-14 0 5.250 5.200 5.300 5.250 5.350 190,000 1,001,300 5.2700 3.266 3.235 3.297 3.266 3.329 305,385 3.2788 -1.87%
2003-11-13 0 5.350 5.300 5.350 5.200 5.350 855,000 4,486,400 5.2473 3.329 3.297 3.329 3.235 3.329 1,374,232 3.2647 2.88%
2003-11-12 0 5.200 5.150 5.200 5.050 5.200 443,000 2,265,050 5.1130 3.235 3.204 3.235 3.142 3.235 712,029 3.1811 0.00%
2003-11-11 0 5.200 5.150 5.250 5.150 5.350 281,000 1,468,900 5.2274 3.235 3.204 3.266 3.204 3.329 451,648 3.2523 -2.80%
2003-11-10 0 5.350 5.300 5.350 5.350 5.400 131,000 702,150 5.3599 3.329 3.297 3.329 3.329 3.360 210,555 3.3348 -0.93%
2003-11-07 0 5.400 5.350 5.400 5.400 5.400 241,000 1,301,400 5.4000 3.360 3.329 3.360 3.360 3.360 387,357 3.3597 0.93%
2003-11-06 0 5.350 5.300 5.350 5.350 5.500 414,000 2,243,100 5.4181 3.329 3.297 3.329 3.329 3.422 665,418 3.3710 -0.93%
2003-11-05 0 5.400 5.350 5.400 5.350 5.400 126,000 680,300 5.3992 3.360 3.329 3.360 3.329 3.360 202,518 3.3592 0.00%
2003-11-04 0 5.400 5.350 5.400 5.350 5.500 456,000 2,466,934 5.4099 3.360 3.329 3.360 3.329 3.422 732,924 3.3659 1.89%
2003-11-03 0 5.300 5.300 5.400 5.300 5.450 1,086,000 5,877,950 5.4125 3.297 3.297 3.360 3.297 3.391 1,745,516 3.3675 -0.93%
2003-10-31 0 5.350 5.300 5.350 5.350 5.500 770,000 4,164,500 5.4084 3.329 3.297 3.329 3.329 3.422 1,237,613 3.3649 -1.83%
2003-10-30 0 5.450 5.400 5.500 5.450 5.500 463,000 2,531,350 5.4673 3.391 3.360 3.422 3.391 3.422 744,175 3.4016 -1.80%
2003-10-29 0 5.550 5.550 5.600 5.550 5.700 247,000 1,390,150 5.6281 3.453 3.453 3.484 3.453 3.546 397,000 3.5016 -0.89%
2003-10-28 0 5.600 5.550 5.600 5.500 5.600 272,000 1,507,550 5.5425 3.484 3.453 3.484 3.422 3.484 437,183 3.4483 3.70%
2003-10-27 0 5.400 5.400 5.500 5.300 5.450 56,000 301,100 5.3768 3.360 3.360 3.422 3.297 3.391 90,008 3.3453 -0.92%
2003-10-24 0 5.450 5.400 5.450 5.250 5.500 365,000 1,943,800 5.3255 3.391 3.360 3.391 3.266 3.422 586,661 3.3133 2.83%
2003-10-23 0 5.300 5.250 5.300 5.200 5.550 582,000 3,142,750 5.3999 3.297 3.266 3.297 3.235 3.453 935,442 3.3596 -7.02%
2003-10-22 0 5.700 5.650 5.700 5.700 5.750 174,000 993,200 5.7080 3.546 3.515 3.546 3.546 3.577 279,668 3.5513 -1.72%
2003-10-21 0 5.800 5.800 5.850 5.750 5.800 79,000 455,100 5.7608 3.609 3.609 3.640 3.577 3.609 126,976 3.5841 0.00%
2003-10-20 0 5.800 5.800 5.900 5.750 5.800 52,000 300,650 5.7817 3.609 3.609 3.671 3.577 3.609 83,579 3.5972 0.00%
2003-10-17 0 5.800 5.700 5.850 5.750 5.800 70,000 404,250 5.7750 3.609 3.546 3.640 3.577 3.609 112,510 3.5930 0.00%
2003-10-16 0 5.800 5.700 5.750 5.750 5.850 510,000 2,953,950 5.7921 3.609 3.546 3.577 3.577 3.640 819,718 3.6036 1.75%
2003-10-15 0 5.700 5.700 5.750 5.600 5.750 151,000 855,800 5.6675 3.546 3.546 3.577 3.484 3.577 242,701 3.5262 1.79%
2003-10-14 0 5.600 5.550 5.650 5.500 5.650 231,000 1,291,900 5.5926 3.484 3.453 3.515 3.422 3.515 371,284 3.4795 0.00%
2003-10-13 0 5.600 5.500 5.600 5.500 5.650 208,000 1,156,550 5.5603 3.484 3.422 3.484 3.422 3.515 334,316 3.4594 0.00%
2003-10-10 0 5.600 5.550 5.600 5.550 5.650 287,000 1,607,150 5.5998 3.484 3.453 3.484 3.453 3.515 461,292 3.4840 1.82%
2003-10-09 0 5.500 5.450 5.500 5.450 5.550 791,000 4,351,900 5.5018 3.422 3.391 3.422 3.391 3.453 1,271,366 3.4230 -1.79%
2003-10-08 0 5.600 5.550 5.650 5.300 5.650 974,000 5,386,500 5.5303 3.484 3.453 3.515 3.297 3.515 1,565,500 3.4408 1.82%
2003-10-07 0 5.500 5.500 5.550 5.400 5.600 295,000 1,638,750 5.5551 3.422 3.422 3.453 3.360 3.484 474,150 3.4562 -2.65%
2003-10-06 0 5.650 5.600 5.700 5.400 5.700 1,047,000 5,818,700 5.5575 3.515 3.484 3.546 3.360 3.546 1,682,832 3.4577 5.61%
2003-10-03 0 5.350 5.350 5.400 5.300 5.350 132,000 704,000 5.3333 3.329 3.329 3.360 3.297 3.329 212,162 3.3182 0.94%
2003-10-02 0 5.300 5.300 5.400 5.300 5.350 131,000 700,750 5.3492 3.297 3.297 3.360 3.297 3.329 210,555 3.3281 -0.93%
2003-09-30 0 5.350 5.250 5.400 5.250 5.350 102,000 541,300 5.3069 3.329 3.266 3.360 3.266 3.329 163,944 3.3017 2.88%
2003-09-29 0 5.200 5.200 5.350 5.150 5.350 20,000 103,200 5.1600 3.235 3.235 3.329 3.204 3.329 32,146 3.2104 -3.70%
2003-09-26 0 5.400 5.350 5.400 5.250 5.450 502,000 2,684,250 5.3471 3.360 3.329 3.360 3.266 3.391 806,859 3.3268 0.93%
2003-09-25 0 5.350 5.250 5.350 5.200 5.350 960,000 5,056,175 5.2668 3.329 3.266 3.329 3.235 3.329 1,542,998 3.2769 2.88%
2003-09-24 0 5.200 5.200 5.300 5.000 5.300 1,891,000 9,892,800 5.2315 3.235 3.235 3.297 3.111 3.297 3,039,384 3.2549 4.52%
2003-09-23 0 4.975 4.975 5.000 4.950 5.000 368,000 1,827,725 4.9666 3.095 3.095 3.111 3.080 3.111 591,482 3.0901 0.51%
2003-09-22 0 4.950 4.950 4.975 4.950 4.950 45,000 222,750 4.9500 3.080 3.080 3.095 3.080 3.080 72,328 3.0797 -1.00%
2003-09-19 0 5.000 4.975 5.000 4.850 5.000 170,000 843,050 4.9591 3.111 3.095 3.111 3.018 3.111 273,239 3.0854 1.01%
2003-09-18 0 4.950 4.975 5.000 4.800 5.000 458,000 2,248,425 4.9092 3.080 3.095 3.111 2.986 3.111 736,139 3.0544 0.00%
2003-09-17 0 4.950 4.950 5.000 4.950 5.000 500,000 2,497,725 4.9955 3.080 3.080 3.111 3.080 3.111 803,645 3.1080 0.00%
2003-09-16 0 4.950 4.900 5.000 4.850 5.000 566,000 2,779,725 4.9112 3.080 3.049 3.111 3.018 3.111 909,726 3.0556 1.02%
2003-09-15 0 4.900 4.900 4.925 4.875 4.900 2,532,000 12,390,550 4.8936 3.049 3.049 3.064 3.033 3.049 4,069,657 3.0446 1.03%
2003-09-11 0 4.850 4.825 4.850 4.700 4.850 2,308,000 11,068,550 4.7957 3.018 3.002 3.018 2.924 3.018 3,709,624 2.9837 2.11%
2003-09-10 0 4.750 4.725 4.750 4.725 4.950 857,000 4,125,625 4.8140 2.955 2.940 2.955 2.940 3.080 1,377,447 2.9951 -4.03%
2003-09-09 0 4.975 4.975 5.000 4.950 5.000 693,000 3,452,075 4.9813 3.079 3.079 3.095 3.064 3.095 1,119,578 3.0834 -0.50%
2003-09-08 0 5.000 5.000 5.050 4.975 5.050 1,114,000 5,583,064 5.0117 3.095 3.095 3.126 3.079 3.126 1,799,726 3.1022 0.00%
2003-09-05 0 5.000 4.975 5.050 5.000 5.100 1,672,500 8,431,638 5.0413 3.095 3.079 3.126 3.095 3.157 2,702,013 3.1205 0.00%
2003-09-04 0 5.000 4.975 5.050 4.975 5.100 1,655,000 8,285,700 5.0065 3.095 3.079 3.126 3.079 3.157 2,673,741 3.0989 -1.96%
2003-09-03 0 5.100 5.050 5.100 4.975 5.150 5,127,000 25,803,050 5.0328 3.157 3.126 3.157 3.079 3.188 8,282,941 3.1152 2.51%
2003-09-02 0 4.975 4.975 5.000 4.975 5.000 149,000 742,825 4.9854 3.079 3.079 3.095 3.079 3.095 240,717 3.0859 -0.50%
2003-09-01 0 5.000 5.050 5.100 4.900 5.050 2,015,500 10,143,563 5.0328 3.095 3.126 3.157 3.033 3.126 3,256,147 3.1152 3.09%
2003-08-29 0 4.850 4.850 4.875 4.650 4.875 1,787,000 8,514,975 4.7650 3.002 3.002 3.018 2.878 3.018 2,886,994 2.9494 2.11%
2003-08-28 0 4.750 4.750 4.775 4.750 4.925 422,000 2,037,300 4.8277 2.940 2.940 2.956 2.940 3.048 681,763 2.9883 -3.06%
2003-08-27 0 4.900 4.850 4.900 4.850 4.950 4,860,000 23,876,800 4.9129 3.033 3.002 3.033 3.002 3.064 7,851,589 3.0410 -0.51%
2003-08-26 0 4.925 4.900 4.925 4.900 5.000 4,698,000 22,889,703 4.8722 3.048 3.033 3.048 3.033 3.095 7,589,869 3.0158 0.51%
2003-08-25 0 4.900 4.900 4.925 4.875 4.975 998,000 4,912,000 4.9218 3.033 3.033 3.048 3.018 3.079 1,612,322 3.0465 -0.51%
2003-08-22 0 4.925 4.900 4.950 4.850 4.925 303,000 1,478,650 4.8800 3.048 3.033 3.064 3.002 3.048 489,513 3.0207 1.03%
2003-08-21 0 4.875 4.825 4.875 4.800 4.925 585,000 2,855,250 4.8808 3.018 2.987 3.018 2.971 3.048 945,099 3.0211 -1.02%
2003-08-20 0 4.925 4.925 4.950 4.925 5.000 465,000 2,305,825 4.9588 3.048 3.048 3.064 3.048 3.095 751,232 3.0694 -1.50%
2003-08-19 0 5.000 5.000 5.050 4.900 5.150 1,336,000 6,654,725 4.9811 3.095 3.095 3.126 3.033 3.188 2,158,379 3.0832 -0.99%
2003-08-18 0 5.050 5.050 5.100 4.900 5.200 5,384,000 27,117,700 5.0367 3.126 3.126 3.157 3.033 3.219 8,698,138 3.1176 4.66%
2003-08-15 0 4.825 4.825 4.875 4.750 4.850 3,997,000 18,893,575 4.7269 2.987 2.987 3.018 2.940 3.002 6,457,366 2.9259 0.00%
2003-08-14 0 4.825 4.850 4.900 4.750 4.875 807,000 3,867,785 4.7928 2.987 3.002 3.033 2.940 3.018 1,303,751 2.9667 0.52%
2003-08-13 0 4.800 4.775 4.800 4.750 4.950 4,217,000 20,447,450 4.8488 2.971 2.956 2.971 2.940 3.064 6,812,788 3.0013 2.67%
2003-08-12 0 4.675 4.675 4.700 4.300 4.700 3,906,000 17,678,300 4.5259 2.894 2.894 2.909 2.662 2.909 6,310,351 2.8015 11.31%
2003-08-11 0 4.200 4.125 4.225 4.100 4.200 630,000 2,600,300 4.1275 2.600 2.553 2.615 2.538 2.600 1,017,799 2.5548 3.70%
2003-08-08 0 4.050 4.050 4.075 4.025 4.075 924,000 3,742,800 4.0506 2.507 2.507 2.522 2.491 2.522 1,492,771 2.5073 0.00%
2003-08-07 0 4.050 4.025 4.050 4.050 4.100 467,000 1,899,450 4.0673 2.507 2.491 2.507 2.507 2.538 754,463 2.5176 1.25%
2003-08-06 0 4.000 4.000 4.025 3.975 4.025 428,000 1,710,825 3.9973 2.476 2.476 2.491 2.460 2.491 691,457 2.4742 0.63%
2003-08-05 0 3.975 3.975 4.000 3.975 4.025 648,000 2,575,651 3.9748 2.460 2.460 2.476 2.460 2.491 1,046,878 2.4603 0.63%
2003-08-04 0 3.950 3.925 3.950 3.900 4.000 373,000 1,470,600 3.9426 2.445 2.430 2.445 2.414 2.476 602,601 2.4404 -1.25%
2003-08-01 0 4.000 4.000 4.025 3.975 4.025 874,000 3,490,700 3.9939 2.476 2.476 2.491 2.460 2.491 1,411,993 2.4722 0.63%
2003-07-31 0 3.975 3.950 3.975 4.000 4.000 20,000 80,000 4.0000 2.460 2.445 2.460 2.476 2.476 32,311 2.4759 -0.63%
2003-07-30 0 4.000 3.950 4.000 3.950 4.000 513,000 2,050,300 3.9967 2.476 2.445 2.476 2.445 2.476 828,779 2.4739 3.23%
2003-07-29 0 3.875 3.875 3.975 3.875 4.000 343,000 1,359,600 3.9638 2.399 2.399 2.460 2.399 2.476 554,135 2.4536 -2.52%
2003-07-28 0 3.975 3.950 3.975 3.950 4.000 450,600 1,791,820 3.9765 2.460 2.445 2.460 2.445 2.476 727,968 2.4614 -0.63%
2003-07-25 0 4.000 3.925 4.000 3.900 4.000 298,900 1,172,593 3.9230 2.476 2.430 2.476 2.414 2.476 482,889 2.4283 0.63%
2003-07-24 0 3.975 3.950 4.000 3.925 4.000 68,000 270,400 3.9765 2.460 2.445 2.476 2.430 2.476 109,858 2.4614 1.27%
2003-07-23 0 3.925 3.925 3.975 3.925 4.175 214,000 853,100 3.9864 2.430 2.430 2.460 2.430 2.584 345,728 2.4675 -3.68%
2003-07-22 0 4.075 4.025 4.100 3.925 4.075 536,000 2,150,925 4.0129 2.522 2.491 2.538 2.430 2.522 865,937 2.4839 2.52%
2003-07-21 0 3.975 3.975 4.000 3.900 4.075 749,000 3,003,300 4.0097 2.460 2.460 2.476 2.414 2.522 1,210,049 2.4820 1.92%
2003-07-18 0 3.900 3.900 3.950 3.900 4.025 1,116,000 4,399,575 3.9423 2.414 2.414 2.445 2.414 2.491 1,802,957 2.4402 -3.70%
2003-07-17 0 4.050 4.025 4.075 4.025 4.225 1,962,000 8,056,350 4.1062 2.507 2.491 2.522 2.491 2.615 3,169,715 2.5417 -4.71%
2003-07-16 0 4.250 4.225 4.250 4.150 4.250 1,075,000 4,530,475 4.2144 2.631 2.615 2.631 2.569 2.631 1,736,720 2.6086 1.19%
2003-07-15 0 4.200 4.150 4.200 3.925 4.250 3,652,000 14,786,375 4.0488 2.600 2.569 2.600 2.430 2.631 5,900,000 2.5062 9.09%
2003-07-14 0 3.850 3.825 3.850 3.725 3.850 600,000 2,281,325 3.8022 2.383 2.368 2.383 2.306 2.383 969,332 2.3535 3.36%
2003-07-11 0 3.725 3.725 3.750 3.650 3.725 1,182,000 4,365,500 3.6933 2.306 2.306 2.321 2.259 2.306 1,909,584 2.2861 1.36%
2003-07-10 0 3.675 3.650 3.675 3.650 3.750 1,189,000 4,408,725 3.7079 2.275 2.259 2.275 2.259 2.321 1,920,893 2.2951 -0.68%
2003-07-09 0 3.700 3.675 3.700 3.650 3.700 740,000 2,725,450 3.6830 2.290 2.275 2.290 2.259 2.290 1,195,509 2.2797 0.68%
2003-07-08 0 3.675 3.650 3.675 3.650 3.700 622,000 2,287,275 3.6773 2.275 2.259 2.275 2.259 2.290 1,004,874 2.2762 0.00%
2003-07-07 0 3.675 3.650 3.675 3.650 3.700 34,000 124,625 3.6654 2.275 2.259 2.275 2.259 2.290 54,929 2.2688 0.68%
2003-07-04 0 3.650 3.650 3.700 - - 0 0 - 2.259 2.259 2.290 - - 0 - 0.00%
2003-07-03 0 3.650 3.650 3.700 3.650 3.700 123,000 451,285 3.6690 2.259 2.259 2.290 2.259 2.290 198,713 2.2710 -1.35%
2003-07-02 0 3.700 3.650 3.700 3.675 3.700 51,000 187,700 3.6804 2.290 2.259 2.290 2.275 2.290 82,393 2.2781 0.68%
2003-06-30 0 3.675 3.650 3.675 3.650 3.725 1,092,000 4,024,705 3.6856 2.275 2.259 2.275 2.259 2.306 1,764,184 2.2813 1.38%
2003-06-27 0 3.625 3.625 3.650 3.600 3.650 541,000 1,962,175 3.6269 2.244 2.244 2.259 2.228 2.259 874,014 2.2450 0.00%
2003-06-26 0 3.625 3.625 3.650 3.600 3.625 561,000 2,032,850 3.6236 2.244 2.244 2.259 2.228 2.244 906,325 2.2430 0.00%
2003-06-25 0 3.625 3.625 3.650 3.600 3.675 197,000 713,800 3.6234 2.244 2.244 2.259 2.228 2.275 318,264 2.2428 0.69%
2003-06-24 0 3.600 3.600 3.650 3.600 3.600 9,000 32,400 3.6000 2.228 2.228 2.259 2.228 2.228 14,540 2.2283 -2.04%
2003-06-23 0 3.675 3.675 3.725 3.675 3.700 11,000 40,625 3.6932 2.275 2.275 2.306 2.275 2.290 17,771 2.2860 1.38%
2003-06-20 0 3.625 3.625 3.650 3.625 3.675 49,000 178,700 3.6469 2.244 2.244 2.259 2.244 2.275 79,162 2.2574 -2.03%
2003-06-19 0 3.700 3.625 3.700 3.725 3.725 143,000 530,525 3.7100 2.290 2.244 2.290 2.306 2.306 231,024 2.2964 -0.67%
2003-06-18 0 3.725 3.650 3.725 3.675 3.800 595,000 2,207,325 3.7098 2.306 2.259 2.306 2.275 2.352 961,254 2.2963 -0.67%
2003-06-17 0 3.750 3.725 3.750 3.750 3.775 310,000 1,163,500 3.7532 2.321 2.306 2.321 2.321 2.337 500,821 2.3232 0.00%
2003-06-16 0 3.750 3.750 3.775 3.725 3.850 510,000 1,930,600 3.7855 2.321 2.321 2.337 2.306 2.383 823,932 2.3432 -0.66%
2003-06-13 0 3.775 3.750 3.775 3.675 3.800 764,000 2,843,615 3.7220 2.337 2.321 2.337 2.275 2.352 1,234,283 2.3039 2.03%
2003-06-12 0 3.700 3.725 3.750 3.600 3.725 114,000 420,000 3.6842 2.290 2.306 2.321 2.228 2.306 184,173 2.2805 0.00%
2003-06-11 0 3.700 3.700 3.725 3.650 3.700 249,000 916,975 3.6826 2.290 2.290 2.306 2.259 2.290 402,273 2.2795 1.37%
2003-06-10 0 3.650 3.650 3.675 3.600 3.675 743,000 2,707,350 3.6438 2.259 2.259 2.275 2.228 2.275 1,200,356 2.2555 1.39%
2003-06-09 0 3.600 3.600 3.625 3.600 3.625 166,000 598,300 3.6042 2.228 2.228 2.244 2.228 2.244 268,182 2.2309 0.00%
2003-06-06 0 3.600 3.600 3.625 3.550 3.650 301,000 1,081,625 3.5934 2.228 2.228 2.244 2.197 2.259 486,282 2.2243 0.00%
2003-06-05 0 3.600 3.550 3.600 3.575 3.625 166,000 598,325 3.6044 2.228 2.197 2.228 2.213 2.244 268,182 2.2310 0.70%
2003-06-03 0 3.575 3.550 3.600 3.575 3.600 54,000 193,900 3.5907 2.213 2.197 2.228 2.213 2.228 87,240 2.2226 -1.38%
2003-06-02 0 3.625 3.600 3.625 3.600 3.650 151,000 546,725 3.6207 2.244 2.228 2.244 2.228 2.259 243,949 2.2411 2.11%
2003-05-30 0 3.550 3.525 3.550 3.525 3.575 464,000 1,642,900 3.5407 2.197 2.182 2.197 2.182 2.213 749,617 2.1917 0.71%
2003-05-29 0 3.525 3.525 3.550 3.525 3.600 584,000 2,079,150 3.5602 2.182 2.182 2.197 2.182 2.228 943,483 2.2037 0.00%
2003-05-28 0 3.525 3.500 3.550 3.525 3.550 948,000 3,352,950 3.5369 2.182 2.166 2.197 2.182 2.197 1,531,544 2.1893 0.00%
2003-05-27 0 3.525 3.500 3.525 3.500 3.575 404,000 1,429,600 3.5386 2.182 2.166 2.182 2.166 2.213 652,683 2.1903 -1.40%
2003-05-26 0 3.575 3.550 3.575 3.525 3.575 1,242,000 4,415,600 3.5552 2.213 2.197 2.213 2.182 2.213 2,006,517 2.2006 2.88%
2003-05-23 0 3.475 3.475 3.500 3.450 3.500 182,000 629,125 3.4567 2.151 2.151 2.166 2.135 2.166 294,031 2.1397 -0.71%
2003-05-22 0 3.500 3.500 3.525 3.450 3.525 1,265,000 4,393,353 3.4730 2.166 2.166 2.182 2.135 2.182 2,043,675 2.1497 1.45%
2003-05-21 0 3.450 3.425 3.450 3.400 3.450 446,000 1,525,975 3.4215 2.135 2.120 2.135 2.105 2.135 720,537 2.1178 1.47%
2003-05-20 0 3.400 3.400 3.425 3.350 3.400 149,000 504,950 3.3889 2.105 2.105 2.120 2.074 2.105 240,717 2.0977 0.74%
2003-05-19 0 3.375 3.350 3.375 3.350 3.375 52,000 175,000 3.3654 2.089 2.074 2.089 2.074 2.089 84,009 2.0831 1.50%
2003-05-16 0 3.325 3.300 3.350 3.300 3.325 55,000 182,300 3.3145 2.058 2.043 2.074 2.043 2.058 88,855 2.0516 0.00%
2003-05-15 0 3.325 3.325 3.375 3.250 3.375 196,000 646,625 3.2991 2.058 2.058 2.089 2.012 2.089 316,648 2.0421 -0.75%
2003-05-14 0 3.350 3.325 3.350 3.325 3.350 51,000 170,775 3.3485 2.074 2.058 2.074 2.058 2.074 82,393 2.0727 0.00%
2003-05-13 0 3.350 3.350 3.400 3.350 3.400 449,000 1,513,525 3.3709 2.074 2.074 2.105 2.074 2.105 725,383 2.0865 -1.47%
2003-05-12 0 3.400 3.350 3.400 3.350 3.400 451,000 1,509,480 3.3470 2.105 2.074 2.105 2.074 2.105 728,614 2.0717 2.26%
2003-05-09 0 3.325 3.300 3.350 3.275 3.350 246,000 813,575 3.3072 2.058 2.043 2.074 2.027 2.074 397,426 2.0471 -2.21%
2003-05-07 0 3.400 3.350 3.400 3.300 3.400 393,000 1,311,575 3.3373 2.105 2.074 2.105 2.043 2.105 634,912 2.0658 1.49%
2003-05-06 0 3.350 3.350 3.375 3.350 3.375 304,000 1,019,175 3.3525 2.074 2.074 2.089 2.074 2.089 491,128 2.0752 0.00%
2003-05-05 0 3.350 3.325 3.350 3.200 3.350 704,000 2,322,975 3.2997 2.074 2.058 2.074 1.981 2.074 1,137,349 2.0424 6.35%
2003-05-02 0 3.150 3.125 3.150 3.100 3.150 648,000 2,022,100 3.1205 1.950 1.934 1.950 1.919 1.950 1,046,878 1.9316 0.80%
2003-04-30 0 3.125 3.125 3.175 3.125 3.200 318,000 1,008,950 3.1728 1.934 1.934 1.965 1.934 1.981 513,746 1.9639 -3.85%
2003-04-29 0 3.250 3.225 3.250 3.200 3.275 963,000 3,125,225 3.2453 2.012 1.996 2.012 1.981 2.027 1,555,778 2.0088 1.56%
2003-04-28 0 3.200 3.150 3.225 3.050 3.200 206,000 652,100 3.1655 1.981 1.950 1.996 1.888 1.981 332,804 1.9594 3.23%
2003-04-25 0 3.100 3.075 3.100 3.075 3.150 968,000 2,995,850 3.0949 1.919 1.903 1.919 1.903 1.950 1,563,855 1.9157 -1.59%
2003-04-24 0 3.150 3.150 3.175 3.125 3.175 1,870,000 5,895,550 3.1527 1.950 1.950 1.965 1.934 1.965 3,021,084 1.9515 -0.79%
2003-04-23 0 3.175 3.150 3.175 3.150 3.350 1,606,900 5,164,065 3.2137 1.965 1.950 1.965 1.950 2.074 2,596,032 1.9892 -5.93%
2003-04-22 0 3.375 3.375 3.450 3.375 3.400 470,000 1,597,850 3.3997 2.089 2.089 2.135 2.089 2.105 759,310 2.1043 -2.88%
2003-04-17 0 3.475 3.450 3.475 3.450 3.550 1,103,000 3,831,375 3.4736 2.151 2.135 2.151 2.135 2.197 1,781,955 2.1501 0.00%
2003-04-16 0 3.475 3.450 3.500 3.475 3.500 584,000 2,030,675 3.4772 2.151 2.135 2.166 2.151 2.166 943,483 2.1523 -0.71%
2003-04-15 0 3.500 3.450 3.500 3.450 3.500 657,000 2,270,750 3.4562 2.166 2.135 2.166 2.135 2.166 1,061,418 2.1394 2.19%
2003-04-14 0 3.425 3.425 3.450 3.375 3.450 1,002,000 3,424,650 3.4178 2.120 2.120 2.135 2.089 2.135 1,618,784 2.1156 -0.72%
2003-04-11 0 3.450 3.425 3.450 3.325 3.450 689,000 2,331,350 3.3837 2.135 2.120 2.135 2.058 2.135 1,113,116 2.0944 0.73%
2003-04-10 0 3.425 3.400 3.425 3.400 3.425 346,000 1,177,975 3.4046 2.120 2.105 2.120 2.105 2.120 558,981 2.1074 -0.72%
2003-04-09 0 3.450 3.425 3.450 3.375 3.550 627,000 2,162,275 3.4486 2.135 2.120 2.135 2.089 2.197 1,012,952 2.1346 -3.50%
2003-04-08 0 3.575 3.575 3.600 3.575 3.625 427,000 1,542,575 3.6126 2.213 2.213 2.228 2.213 2.244 689,841 2.2361 -2.05%
2003-04-07 0 3.650 3.575 3.650 3.600 3.650 450,000 1,634,050 3.6312 2.259 2.213 2.259 2.228 2.259 726,999 2.2477 0.57%
2003-04-04 0 3.800 3.825 3.850 3.750 3.850 1,127,000 4,288,525 3.8053 2.247 2.261 2.276 2.217 2.276 1,906,312 2.2496 1.33%
2003-04-03 0 3.750 3.750 3.775 3.675 3.800 1,021,000 3,812,400 3.7340 2.217 2.217 2.232 2.173 2.247 1,727,014 2.2075 -1.32%
2003-04-02 0 3.800 3.775 3.800 3.775 3.825 623,000 2,368,025 3.8010 2.247 2.232 2.247 2.232 2.261 1,053,800 2.2471 0.00%
2003-04-01 0 3.800 3.775 3.800 3.700 3.825 638,000 2,415,230 3.7856 2.247 2.232 2.247 2.187 2.261 1,079,172 2.2380 -1.30%
2003-03-31 0 3.850 3.800 3.850 3.775 3.850 1,698,000 6,490,900 3.8227 2.276 2.247 2.276 2.232 2.276 2,872,154 2.2599 0.65%
2003-03-28 0 3.825 3.825 3.850 3.825 3.850 794,000 3,037,300 3.8253 2.261 2.261 2.276 2.261 2.276 1,343,045 2.2615 0.00%
2003-03-27 0 3.825 3.825 3.850 3.800 3.875 796,000 3,047,750 3.8288 2.261 2.261 2.276 2.247 2.291 1,346,428 2.2636 -1.92%
2003-03-26 0 3.900 3.875 3.900 3.825 3.900 885,000 3,408,250 3.8511 2.306 2.291 2.306 2.261 2.306 1,496,971 2.2768 2.63%
2003-03-25 0 3.800 3.775 3.800 3.775 3.800 352,000 1,336,625 3.7972 2.247 2.232 2.247 2.232 2.247 595,405 2.2449 0.00%
2003-03-24 0 3.800 3.800 3.825 3.800 3.850 359,000 1,372,100 3.8220 2.247 2.247 2.261 2.247 2.276 607,246 2.2595 -0.65%
2003-03-21 0 3.825 3.825 3.850 3.825 3.950 687,000 2,668,610 3.8844 2.261 2.261 2.276 2.261 2.335 1,162,055 2.2965 -1.92%
2003-03-20 0 3.900 3.900 3.950 3.800 3.950 2,394,000 9,271,806 3.8729 2.306 2.306 2.335 2.247 2.335 4,049,433 2.2897 5.41%
2003-03-19 0 3.700 3.675 3.725 3.675 3.750 360,100 1,335,335 3.7082 2.187 2.173 2.202 2.173 2.217 609,106 2.1923 -0.67%
2003-03-18 0 3.725 3.700 3.725 3.650 3.725 619,000 2,276,475 3.6777 2.202 2.187 2.202 2.158 2.202 1,047,034 2.1742 2.05%
2003-03-17 0 3.650 3.625 3.650 3.625 3.650 748,000 2,728,950 3.6483 2.158 2.143 2.158 2.143 2.158 1,265,236 2.1569 0.00%
2003-03-14 0 3.650 3.650 3.675 3.650 3.675 1,111,000 4,077,875 3.6705 2.158 2.158 2.173 2.158 2.173 1,879,248 2.1700 0.69%
2003-03-13 0 3.625 3.600 3.650 3.600 3.700 1,245,000 4,535,175 3.6427 2.143 2.128 2.158 2.128 2.187 2,105,908 2.1535 -0.68%
2003-03-12 0 3.650 3.625 3.650 3.450 3.650 3,353,000 11,984,700 3.5743 2.158 2.143 2.158 2.040 2.158 5,671,574 2.1131 5.04%
2003-03-11 0 3.475 3.450 3.475 3.475 3.600 1,169,000 4,087,950 3.4970 2.054 2.040 2.054 2.054 2.128 1,977,354 2.0674 -4.14%
2003-03-10 0 3.625 3.600 3.625 3.600 3.675 321,000 1,165,850 3.6319 2.143 2.128 2.143 2.128 2.173 542,969 2.1472 -2.03%
2003-03-07 0 3.700 3.700 3.725 3.675 3.750 328,900 1,216,940 3.7000 2.187 2.187 2.202 2.173 2.217 556,332 2.1874 -1.99%
2003-03-06 0 3.775 3.775 3.825 3.750 3.850 236,000 898,725 3.8082 2.232 2.232 2.261 2.217 2.276 399,192 2.2514 -1.95%
2003-03-05 0 3.850 3.850 3.875 3.850 3.925 188,000 730,500 3.8856 2.276 2.276 2.291 2.276 2.320 318,001 2.2972 -1.28%
2003-03-04 0 3.900 3.875 3.900 3.900 3.900 402,000 1,567,800 3.9000 2.306 2.291 2.306 2.306 2.306 679,980 2.3057 -1.27%
2003-03-03 0 3.950 3.900 3.950 3.925 3.950 454,000 1,782,300 3.9258 2.335 2.306 2.335 2.320 2.335 767,938 2.3209 0.00%
2003-02-28 0 3.950 3.900 3.950 3.875 3.950 404,000 1,573,650 3.8952 2.335 2.306 2.335 2.291 2.335 683,363 2.3028 1.28%
2003-02-27 0 3.900 3.850 3.900 3.900 3.900 359,000 1,400,100 3.9000 2.306 2.276 2.306 2.306 2.306 607,246 2.3057 -0.64%
2003-02-26 0 3.925 3.900 3.925 3.900 3.950 147,000 576,775 3.9236 2.320 2.306 2.320 2.306 2.335 248,649 2.3196 0.64%
2003-02-25 0 3.900 3.900 3.925 3.850 3.900 214,000 835,200 3.9028 2.306 2.306 2.320 2.276 2.306 361,979 2.3073 0.00%
2003-02-24 0 3.900 3.900 3.925 3.900 3.950 1,485,600 5,838,919 3.9303 2.306 2.306 2.320 2.306 2.335 2,512,881 2.3236 0.00%
2003-02-21 0 3.900 3.900 3.925 3.900 4.000 814,000 3,198,940 3.9299 2.306 2.306 2.320 2.306 2.365 1,376,875 2.3233 -3.11%
2003-02-20 0 4.025 3.975 4.025 3.900 4.100 1,960,000 7,805,125 3.9822 2.380 2.350 2.380 2.306 2.424 3,315,325 2.3543 3.21%
2003-02-19 0 3.900 3.900 3.925 3.875 3.925 466,000 1,820,250 3.9061 2.306 2.306 2.320 2.291 2.320 788,235 2.3093 0.00%
2003-02-18 0 3.900 3.875 3.925 3.900 3.925 70,000 273,750 3.9107 2.306 2.291 2.320 2.306 2.320 118,404 2.3120 -1.27%
2003-02-17 0 3.950 3.900 3.950 3.900 3.950 318,000 1,245,100 3.9154 2.335 2.306 2.335 2.306 2.335 537,895 2.3148 1.94%
2003-02-14 0 3.875 3.875 3.900 3.875 3.950 134,000 527,200 3.9343 2.291 2.291 2.306 2.291 2.335 226,660 2.3260 -1.27%
2003-02-13 0 3.925 3.900 3.950 3.925 4.025 1,327,000 5,297,850 3.9924 2.320 2.306 2.335 2.320 2.380 2,244,610 2.3603 -1.88%
2003-02-12 0 4.000 4.000 4.025 3.800 4.075 1,882,000 7,475,550 3.9721 2.365 2.365 2.380 2.247 2.409 3,183,388 2.3483 4.58%
2003-02-11 0 3.825 3.800 3.825 3.800 3.850 304,000 1,156,150 3.8031 2.261 2.247 2.261 2.247 2.276 514,214 2.2484 0.66%
2003-02-10 0 3.800 3.800 3.825 3.800 3.800 76,000 288,800 3.8000 2.247 2.247 2.261 2.247 2.247 128,553 2.2465 0.00%
2003-02-07 0 3.800 3.775 3.825 3.775 3.800 113,000 428,400 3.7912 2.247 2.232 2.261 2.232 2.247 191,139 2.2413 -1.30%
2003-02-06 0 3.850 3.825 3.850 3.800 3.850 336,000 1,282,600 3.8173 2.276 2.261 2.276 2.247 2.276 568,341 2.2567 0.00%
2003-02-05 0 3.850 3.825 3.850 3.825 3.900 466,000 1,802,625 3.8683 2.276 2.261 2.276 2.261 2.306 788,235 2.2869 1.32%
2003-02-04 0 3.800 3.775 3.825 3.750 3.800 100,000 376,625 3.7663 2.247 2.232 2.261 2.217 2.247 169,149 2.2266 1.33%
2003-01-30 0 3.750 3.750 3.775 3.725 3.775 348,000 1,303,475 3.7456 2.217 2.217 2.232 2.202 2.232 588,639 2.2144 0.67%
2003-01-29 0 3.725 3.700 3.750 3.725 3.800 310,000 1,164,450 3.7563 2.202 2.187 2.217 2.202 2.247 524,363 2.2207 -1.97%
2003-01-28 0 3.800 3.725 3.800 3.675 3.800 299,000 1,118,400 3.7405 2.247 2.202 2.247 2.173 2.247 505,756 2.2113 3.40%
2003-01-27 0 3.675 3.675 3.700 3.625 3.750 685,000 2,506,350 3.6589 2.173 2.173 2.187 2.143 2.217 1,158,672 2.1631 -2.00%
2003-01-24 0 3.750 3.750 3.775 3.750 3.800 1,488,000 5,597,775 3.7619 2.217 2.217 2.232 2.217 2.247 2,516,941 2.2240 -1.96%
2003-01-23 0 3.825 3.800 3.825 3.800 3.875 758,000 2,895,400 3.8198 2.261 2.247 2.261 2.247 2.291 1,282,151 2.2582 -0.65%
2003-01-22 0 3.850 3.825 3.850 3.800 3.900 558,000 2,135,850 3.8277 2.276 2.261 2.276 2.247 2.306 943,853 2.2629 1.32%
2003-01-21 0 3.800 3.775 3.800 3.800 3.850 364,000 1,387,525 3.8119 2.247 2.232 2.247 2.247 2.276 615,703 2.2536 1.33%
2003-01-20 0 3.750 3.750 3.825 3.750 3.800 682,000 2,560,475 3.7544 2.217 2.217 2.261 2.217 2.247 1,153,598 2.2196 -1.32%
2003-01-17 0 3.800 3.775 3.825 3.800 3.900 431,000 1,641,950 3.8096 2.247 2.232 2.261 2.247 2.306 729,033 2.2522 -1.94%
2003-01-16 0 3.875 3.875 3.925 3.875 3.950 494,000 1,928,250 3.9033 2.291 2.291 2.320 2.291 2.335 835,597 2.3076 -1.90%
2003-01-15 0 3.950 3.925 3.950 3.925 4.000 1,412,000 5,596,200 3.9633 2.335 2.320 2.335 2.320 2.365 2,388,387 2.3431 -0.63%
2003-01-14 0 3.975 3.950 3.975 3.900 4.000 3,042,000 12,047,675 3.9604 2.350 2.335 2.350 2.306 2.365 5,145,520 2.3414 1.92%
2003-01-13 0 3.900 3.875 3.900 3.750 3.925 1,494,000 5,721,400 3.8296 2.306 2.291 2.306 2.217 2.320 2,527,089 2.2640 4.00%
2003-01-10 0 3.750 3.725 3.750 3.725 3.850 1,899,000 7,162,575 3.7718 2.217 2.202 2.217 2.202 2.276 3,212,144 2.2298 1.35%
2003-01-09 0 3.700 3.675 3.700 3.600 3.700 1,767,000 6,482,995 3.6689 2.187 2.173 2.187 2.128 2.187 2,988,867 2.1690 2.78%
2003-01-08 0 3.600 3.575 3.600 3.550 3.675 956,000 3,454,100 3.6131 2.128 2.114 2.128 2.099 2.173 1,617,067 2.1360 -1.37%
2003-01-07 0 3.650 3.625 3.650 3.625 3.650 9,000 32,725 3.6361 2.158 2.143 2.158 2.143 2.158 15,223 2.1496 -1.35%
2003-01-06 0 3.700 3.650 3.700 3.675 3.700 738,000 2,728,100 3.6966 2.187 2.158 2.187 2.173 2.187 1,248,321 2.1854 0.00%
2003-01-03 0 3.700 3.675 3.700 3.600 3.700 92,000 333,875 3.6291 2.187 2.173 2.187 2.128 2.187 155,617 2.1455 0.00%
2003-01-02 0 3.700 3.550 3.700 3.550 3.750 70,000 257,775 3.6825 2.187 2.099 2.187 2.099 2.217 118,404 2.1771 0.68%
2002-12-31 0 3.675 3.675 3.725 3.625 3.750 1,805,000 6,689,600 3.7061 2.173 2.173 2.202 2.143 2.217 3,053,144 2.1911 1.38%
2002-12-30 0 3.625 3.600 3.625 3.375 3.625 2,182,000 7,676,025 3.5179 2.143 2.128 2.143 1.995 2.143 3,690,836 2.0798 2.84%
2002-12-27 0 3.525 3.475 3.525 3.500 3.625 497,000 1,763,575 3.5484 2.084 2.054 2.084 2.069 2.143 840,672 2.0978 -3.42%
2002-12-24 0 3.650 3.625 3.675 3.650 3.675 110,000 401,750 3.6523 2.158 2.143 2.173 2.158 2.173 186,064 2.1592 -0.68%
2002-12-23 0 3.675 3.650 3.675 3.650 3.700 541,000 1,993,100 3.6841 2.173 2.158 2.173 2.158 2.187 915,097 2.1780 -1.34%
2002-12-20 0 3.725 3.700 3.725 3.600 3.750 2,851,000 10,523,450 3.6911 2.202 2.187 2.202 2.128 2.217 4,822,445 2.1822 3.47%
2002-12-19 0 3.600 3.575 3.650 3.550 3.800 3,152,000 11,534,225 3.6593 2.128 2.114 2.158 2.099 2.247 5,331,584 2.1634 -5.88%
2002-12-18 0 3.825 3.800 3.825 3.800 3.850 1,206,000 4,595,400 3.8104 2.261 2.247 2.261 2.247 2.276 2,039,940 2.2527 -0.65%
2002-12-17 0 3.850 3.825 3.875 3.850 3.900 1,214,000 4,683,250 3.8577 2.276 2.261 2.291 2.276 2.306 2,053,472 2.2806 -1.28%
2002-12-16 0 3.900 3.875 3.900 3.875 3.900 471,000 1,832,675 3.8910 2.306 2.291 2.306 2.291 2.306 796,693 2.3004 0.00%
2002-12-13 0 3.900 3.875 3.900 3.850 3.925 979,000 3,798,075 3.8795 2.306 2.291 2.306 2.276 2.320 1,655,971 2.2936 0.65%
2002-12-12 0 3.875 3.850 3.900 3.850 3.900 775,000 2,987,748 3.8552 2.291 2.276 2.306 2.276 2.306 1,310,907 2.2791 0.00%
2002-12-11 0 3.875 3.850 3.875 3.850 3.950 1,421,000 5,537,475 3.8969 2.291 2.276 2.291 2.276 2.335 2,403,611 2.3038 -0.64%
2002-12-10 0 3.900 3.850 3.900 3.825 3.925 655,000 2,540,825 3.8791 2.306 2.276 2.306 2.261 2.320 1,107,927 2.2933 0.65%
2002-12-09 0 3.875 3.850 3.875 3.850 3.900 918,000 3,550,775 3.8679 2.291 2.276 2.291 2.276 2.306 1,552,790 2.2867 -0.64%
2002-12-06 0 3.900 3.900 3.925 3.900 3.925 990,000 3,866,475 3.9055 2.306 2.306 2.320 2.306 2.320 1,674,577 2.3089 -0.64%
2002-12-05 0 3.925 3.900 3.925 3.900 3.925 776,000 3,034,500 3.9104 2.320 2.306 2.320 2.306 2.320 1,312,598 2.3118 -0.63%
2002-12-04 0 3.950 3.925 3.950 3.850 3.975 2,239,000 8,742,375 3.9046 2.335 2.320 2.335 2.276 2.350 3,787,251 2.3084 0.00%
2002-12-03 0 3.950 3.925 3.950 3.875 3.975 1,337,000 5,238,000 3.9177 2.335 2.320 2.335 2.291 2.350 2,261,525 2.3161 1.28%
2002-12-02 0 3.900 3.875 3.900 3.850 3.900 1,295,000 5,028,975 3.8834 2.306 2.291 2.306 2.276 2.306 2,190,483 2.2958 -0.64%
2002-11-29 0 3.925 3.900 3.925 3.875 3.950 4,196,000 16,471,725 3.9256 2.320 2.306 2.320 2.291 2.335 7,097,502 2.3208 1.29%
2002-11-28 0 3.875 3.850 3.875 3.850 3.900 3,773,000 14,587,595 3.8663 2.291 2.276 2.291 2.276 2.306 6,382,000 2.2857 0.65%
2002-11-27 0 3.850 3.825 3.850 3.825 3.925 4,715,000 18,154,050 3.8503 2.276 2.261 2.276 2.261 2.320 7,975,386 2.2763 -2.53%
2002-11-26 0 3.950 3.950 3.975 3.900 4.025 4,541,400 17,948,330 3.9522 2.335 2.335 2.350 2.306 2.380 7,681,743 2.3365 0.64%
2002-11-25 0 3.925 3.900 3.925 3.875 4.025 4,413,000 17,306,675 3.9217 2.320 2.306 2.320 2.291 2.380 7,464,555 2.3185 -1.88%
2002-11-22 0 4.000 4.000 4.025 3.875 4.000 3,179,000 12,557,700 3.9502 2.365 2.365 2.380 2.291 2.365 5,377,254 2.3353 2.56%
2002-11-21 0 3.900 3.875 3.900 3.825 4.025 10,770,000 41,960,848 3.8961 2.306 2.291 2.306 2.261 2.380 18,217,372 2.3033 -2.50%
2002-11-20 0 4.000 4.000 4.025 4.000 4.175 10,308,000 41,698,631 4.0453 2.365 2.365 2.380 2.365 2.468 17,435,903 2.3915 -3.61%
2002-11-19 0 4.150 4.150 4.175 3.925 4.175 14,806,000 59,780,733 4.0376 2.453 2.453 2.468 2.320 2.468 25,044,235 2.3870 4.40%
2002-11-18 0 3.975 3.975 4.000 3.800 4.050 37,976,100 149,028,970 3.9243 2.350 2.350 2.365 2.247 2.394 64,236,280 2.3200

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