LEE'S PHARMACEUTICAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08221  2002-07-15  2010-05-13  2010-05-14
HK Main 00950  2010-05-14    
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
2026-06-02 0 1.120 1.110 1.130 1.100 1.230 469,000 541,655 1.1549 1.120 1.110 1.130 1.100 1.230 469,000 1.1549 -3.45%
2026-06-01 0 1.160 1.160 1.180 1.060 1.170 1,117,000 1,253,875 1.1225 1.160 1.160 1.180 1.060 1.170 1,117,000 1.1225 9.43%
2026-05-29 0 1.060 1.060 1.070 1.010 1.080 568,500 588,040 1.0344 1.060 1.060 1.070 1.010 1.080 568,500 1.0344 2.91%
2026-05-28 0 1.030 1.020 1.060 0.990 1.060 1,792,500 1,821,465 1.0162 1.030 1.020 1.060 0.990 1.060 1,792,500 1.0162 -2.83%
2026-05-27 0 1.060 1.050 1.060 1.020 1.060 398,500 415,415 1.0424 1.060 1.050 1.060 1.020 1.060 398,500 1.0424 2.22%
2026-05-26 0 1.060 1.060 1.100 1.050 1.110 1,840,500 1,968,795 1.0697 1.037 1.037 1.076 1.027 1.086 1,881,321 1.0465 -2.75%
2026-05-22 0 1.090 1.090 1.120 1.090 1.120 576,000 636,445 1.1049 1.066 1.066 1.096 1.066 1.096 588,775 1.0810 -2.68%
2026-05-21 0 1.120 1.120 1.140 1.110 1.150 286,500 322,525 1.1257 1.096 1.096 1.115 1.086 1.125 292,854 1.1013 0.90%
2026-05-20 0 1.110 1.110 1.150 1.110 1.160 183,500 207,290 1.1296 1.086 1.086 1.125 1.086 1.135 187,570 1.1051 -2.63%
2026-05-19 0 1.140 1.120 1.140 1.100 1.150 69,500 78,010 1.1224 1.115 1.096 1.115 1.076 1.125 71,041 1.0981 1.79%
2026-05-18 0 1.120 1.080 1.120 1.050 1.130 1,642,000 1,803,605 1.0984 1.096 1.057 1.096 1.027 1.105 1,678,419 1.0746 -0.88%
2026-05-15 0 1.130 1.130 1.150 1.120 1.150 536,500 607,510 1.1324 1.105 1.105 1.125 1.096 1.125 548,399 1.1078 -2.59%
2026-05-14 0 1.160 1.160 1.170 1.140 1.170 410,500 473,245 1.1529 1.135 1.135 1.145 1.115 1.145 419,605 1.1278 0.87%
2026-05-13 0 1.150 1.150 1.160 1.130 1.160 2,451,000 2,818,540 1.1500 1.125 1.125 1.135 1.105 1.135 2,505,362 1.1250 0.00%
2026-05-12 0 1.150 1.150 1.180 1.110 1.160 405,000 455,865 1.1256 1.125 1.125 1.154 1.086 1.135 413,983 1.1012 0.00%
2026-05-11 0 1.150 1.150 1.170 1.130 1.150 258,500 294,955 1.1410 1.125 1.125 1.145 1.105 1.125 264,233 1.1163 -0.86%
2026-05-08 0 1.160 1.140 1.160 1.120 1.160 562,000 641,265 1.1410 1.135 1.115 1.135 1.096 1.135 574,465 1.1163 1.75%
2026-05-07 0 1.140 1.140 1.160 1.120 1.160 280,000 321,420 1.1479 1.115 1.115 1.135 1.096 1.135 286,210 1.1230 -0.87%
2026-05-06 0 1.150 1.150 1.180 1.140 1.190 336,500 389,025 1.1561 1.125 1.125 1.154 1.115 1.164 343,963 1.1310 0.88%
2026-05-05 0 1.140 1.140 1.160 1.110 1.160 437,000 496,315 1.1357 1.115 1.115 1.135 1.086 1.135 446,692 1.1111 2.70%
2026-05-04 0 1.110 1.110 1.160 1.100 1.130 251,000 280,230 1.1165 1.086 1.086 1.135 1.076 1.105 256,567 1.0922 -0.89%
2026-04-30 0 1.120 1.110 1.120 1.090 1.130 795,000 881,675 1.1090 1.096 1.086 1.096 1.066 1.105 812,633 1.0850 0.00%
2026-04-29 0 1.120 1.110 1.120 1.090 1.180 3,026,500 3,348,965 1.1065 1.096 1.086 1.096 1.066 1.154 3,093,626 1.0825 -2.61%
2026-04-28 0 1.150 1.120 1.150 1.110 1.180 346,000 389,435 1.1255 1.125 1.096 1.125 1.086 1.154 353,674 1.1011 2.68%
2026-04-27 0 1.120 1.120 1.150 1.110 1.160 837,500 942,065 1.1249 1.096 1.096 1.125 1.086 1.135 856,075 1.1004 -2.61%
2026-04-24 0 1.150 1.150 1.170 1.140 1.170 107,000 123,315 1.1525 1.125 1.125 1.145 1.115 1.145 109,373 1.1275 0.00%
2026-04-23 0 1.150 1.150 1.160 1.140 1.190 2,318,500 2,684,100 1.1577 1.125 1.125 1.135 1.115 1.164 2,369,923 1.1326 -2.54%
2026-04-22 0 1.180 1.180 1.200 1.180 1.220 786,500 940,325 1.1956 1.154 1.154 1.174 1.154 1.194 803,944 1.1696 -2.48%
2026-04-21 0 1.210 1.210 1.230 1.200 1.210 696,000 841,565 1.2091 1.184 1.184 1.203 1.174 1.184 711,437 1.1829 -0.82%
2026-04-20 0 1.220 1.220 1.230 1.210 1.230 267,500 327,355 1.2238 1.194 1.194 1.203 1.184 1.203 273,433 1.1972 0.00%
2026-04-17 0 1.220 1.220 1.230 1.220 1.270 135,500 166,740 1.2306 1.194 1.194 1.203 1.194 1.242 138,505 1.2039 -2.40%
2026-04-16 0 1.250 1.230 1.270 1.230 1.280 203,500 253,635 1.2464 1.223 1.203 1.242 1.203 1.252 208,014 1.2193 0.00%
2026-04-15 0 1.250 1.230 1.260 1.210 1.310 525,500 663,300 1.2622 1.223 1.203 1.233 1.184 1.282 537,155 1.2348 5.04%
2026-04-14 0 1.190 1.190 1.210 1.180 1.200 49,000 58,430 1.1924 1.164 1.164 1.184 1.154 1.174 50,087 1.1666 0.85%
2026-04-13 0 1.180 1.170 1.180 1.170 1.210 731,000 864,660 1.1828 1.154 1.145 1.154 1.145 1.184 747,213 1.1572 -0.84%
2026-04-10 0 1.190 1.190 1.220 1.180 1.220 896,000 1,072,735 1.1972 1.164 1.164 1.194 1.154 1.194 915,873 1.1713 -1.65%
2026-04-09 0 1.210 1.210 1.220 1.210 1.240 93,000 112,980 1.2148 1.184 1.184 1.194 1.184 1.213 95,063 1.1885 -2.42%
2026-04-08 0 1.240 1.230 1.240 1.210 1.260 421,000 515,500 1.2245 1.213 1.203 1.213 1.184 1.233 430,338 1.1979 2.48%
2026-04-02 0 1.210 1.190 1.210 1.190 1.230 403,000 485,535 1.2048 1.184 1.164 1.184 1.164 1.203 411,938 1.1787 -2.42%
2026-04-01 0 1.240 1.200 1.240 1.180 1.300 1,371,500 1,657,310 1.2084 1.213 1.174 1.213 1.154 1.272 1,401,919 1.1822 3.33%
2026-03-31 0 1.200 1.200 1.210 1.190 1.300 1,801,500 2,195,180 1.2185 1.174 1.174 1.184 1.164 1.272 1,841,456 1.1921 -7.69%
2026-03-30 0 1.300 1.300 1.320 1.300 1.370 160,500 212,525 1.3241 1.272 1.272 1.291 1.272 1.340 164,060 1.2954 -1.52%
2026-03-27 0 1.320 1.320 1.330 1.240 1.350 815,500 1,071,600 1.3140 1.291 1.291 1.301 1.213 1.321 833,587 1.2855 3.13%
2026-03-26 0 1.280 1.250 1.280 1.240 1.290 221,000 277,830 1.2571 1.252 1.223 1.252 1.213 1.262 225,902 1.2299 0.79%
2026-03-25 0 1.270 1.230 1.270 1.240 1.300 498,500 629,865 1.2635 1.242 1.203 1.242 1.213 1.272 509,556 1.2361 1.60%
2026-03-24 0 1.250 1.250 1.280 1.230 1.270 634,000 789,880 1.2459 1.223 1.223 1.252 1.203 1.242 648,062 1.2188 0.00%
2026-03-23 0 1.250 1.230 1.250 1.200 1.260 803,000 994,200 1.2381 1.223 1.203 1.223 1.174 1.233 820,810 1.2112 -1.57%
2026-03-20 0 1.270 1.260 1.270 1.240 1.300 542,500 687,165 1.2667 1.242 1.233 1.242 1.213 1.272 554,532 1.2392 0.79%
2026-03-19 0 1.260 1.260 1.270 1.260 1.330 977,000 1,249,235 1.2786 1.233 1.233 1.242 1.233 1.301 998,669 1.2509 -5.26%
2026-03-18 0 1.330 1.310 1.330 1.280 1.360 1,709,500 2,239,835 1.3102 1.301 1.282 1.301 1.252 1.330 1,747,416 1.2818 -1.48%
2026-03-17 0 1.350 1.350 1.370 1.350 1.380 1,806,000 2,460,560 1.3624 1.321 1.321 1.340 1.321 1.350 1,846,056 1.3329 -1.46%
2026-03-16 0 1.370 1.360 1.370 1.330 1.370 235,500 317,910 1.3499 1.340 1.330 1.340 1.301 1.340 240,723 1.3206 1.48%
2026-03-13 0 1.350 1.350 1.370 1.330 1.380 748,000 1,010,920 1.3515 1.321 1.321 1.340 1.301 1.350 764,590 1.3222 0.75%
2026-03-12 0 1.340 1.340 1.360 1.340 1.390 453,500 615,980 1.3583 1.311 1.311 1.330 1.311 1.360 463,558 1.3288 -4.29%
2026-03-11 0 1.400 1.390 1.400 1.390 1.490 389,000 549,495 1.4126 1.370 1.360 1.370 1.360 1.458 397,628 1.3819 0.00%
2026-03-10 0 1.400 1.400 1.430 1.360 1.450 747,000 1,055,830 1.4134 1.370 1.370 1.399 1.330 1.419 763,568 1.3828 4.48%
2026-03-09 0 1.340 1.340 1.370 1.310 1.380 322,500 432,580 1.3413 1.311 1.311 1.340 1.282 1.350 329,653 1.3122 -2.90%
2026-03-06 0 1.380 1.380 1.390 1.300 1.400 1,137,500 1,549,785 1.3624 1.350 1.350 1.360 1.272 1.370 1,162,729 1.3329 6.15%
2026-03-05 0 1.300 1.300 1.310 1.290 1.360 532,000 701,755 1.3191 1.272 1.272 1.282 1.262 1.330 543,799 1.2905 -1.52%
2026-03-04 0 1.320 1.290 1.330 1.280 1.350 1,614,000 2,087,275 1.2932 1.291 1.262 1.301 1.252 1.321 1,649,797 1.2652 -0.75%
2026-03-03 0 1.330 1.330 1.340 1.330 1.400 756,000 1,035,520 1.3697 1.301 1.301 1.311 1.301 1.370 772,768 1.3400 -2.21%
2026-03-02 0 1.360 1.360 1.380 1.350 1.430 2,249,000 3,114,855 1.3850 1.330 1.330 1.350 1.321 1.399 2,298,881 1.3549 -4.90%
2026-02-27 0 1.430 1.430 1.450 1.410 1.460 991,500 1,417,165 1.4293 1.399 1.399 1.419 1.379 1.428 1,013,491 1.3983 0.00%
2026-02-26 0 1.430 1.430 1.460 1.430 1.470 620,000 894,525 1.4428 1.399 1.399 1.428 1.399 1.438 633,751 1.4115 -1.38%
2026-02-25 0 1.450 1.450 1.480 1.450 1.500 611,000 897,210 1.4684 1.419 1.419 1.448 1.419 1.467 624,552 1.4366 -2.68%
2026-02-24 0 1.490 1.490 1.500 1.450 1.510 426,500 628,415 1.4734 1.458 1.458 1.467 1.419 1.477 435,959 1.4415 -0.67%
2026-02-23 0 1.500 1.500 1.520 1.480 1.530 312,000 472,290 1.5138 1.467 1.467 1.487 1.448 1.497 318,920 1.4809 2.04%
2026-02-20 0 1.470 1.470 1.480 1.450 1.480 292,500 430,745 1.4726 1.438 1.438 1.448 1.419 1.448 298,987 1.4407 -0.68%
2026-02-16 0 1.480 1.480 1.500 1.470 1.510 31,500 47,165 1.4973 1.448 1.448 1.467 1.438 1.477 32,199 1.4648 0.68%
2026-02-13 0 1.470 1.460 1.480 1.440 1.490 725,500 1,059,830 1.4608 1.438 1.428 1.448 1.409 1.458 741,591 1.4291 0.68%
2026-02-12 0 1.460 1.460 1.480 1.450 1.500 691,195 1,017,006 1.4714 1.428 1.428 1.448 1.419 1.467 706,525 1.4394 -2.67%
2026-02-11 0 1.500 1.490 1.510 1.490 1.520 179,500 270,765 1.5084 1.467 1.458 1.477 1.458 1.487 183,481 1.4757 0.00%
2026-02-10 0 1.500 1.500 1.530 1.490 1.540 423,000 639,420 1.5116 1.467 1.467 1.497 1.458 1.507 432,382 1.4788 -1.32%
2026-02-09 0 1.520 1.480 1.520 1.480 1.520 523,500 779,765 1.4895 1.487 1.448 1.487 1.448 1.487 535,111 1.4572 2.01%
2026-02-06 0 1.490 1.490 1.510 1.460 1.510 511,500 761,945 1.4896 1.458 1.458 1.477 1.428 1.477 522,845 1.4573 -0.67%
2026-02-05 0 1.500 1.490 1.510 1.450 1.510 469,000 689,715 1.4706 1.467 1.458 1.477 1.419 1.477 479,402 1.4387 1.35%
2026-02-04 0 1.480 1.480 1.490 1.450 1.520 1,647,000 2,443,415 1.4836 1.448 1.448 1.458 1.419 1.487 1,683,529 1.4514 -2.63%
2026-02-03 0 1.520 1.510 1.530 1.510 1.560 578,000 879,515 1.5217 1.487 1.477 1.497 1.477 1.526 590,820 1.4886 -1.94%
2026-02-02 0 1.550 1.530 1.550 1.520 1.600 769,500 1,191,695 1.5487 1.516 1.497 1.516 1.487 1.565 786,567 1.5151 -3.73%
2026-01-30 0 1.610 1.600 1.610 1.560 1.610 701,500 1,111,540 1.5845 1.575 1.565 1.575 1.526 1.575 717,059 1.5501 0.00%
2026-01-29 0 1.610 1.590 1.610 1.580 1.640 1,288,000 2,060,410 1.5997 1.575 1.556 1.575 1.546 1.604 1,316,567 1.5650 -0.62%
2026-01-28 0 1.620 1.620 1.640 1.600 1.680 1,850,000 3,043,700 1.6452 1.585 1.585 1.604 1.565 1.644 1,891,032 1.6095 3.85%
2026-01-27 0 1.560 1.540 1.560 1.530 1.560 637,500 982,950 1.5419 1.526 1.507 1.526 1.497 1.526 651,639 1.5084 0.65%
2026-01-26 0 1.550 1.530 1.550 1.510 1.550 442,000 677,940 1.5338 1.516 1.497 1.516 1.477 1.516 451,803 1.5005 1.31%
2026-01-23 0 1.530 1.510 1.530 1.500 1.540 1,368,500 2,077,745 1.5183 1.497 1.477 1.497 1.467 1.507 1,398,852 1.4853 0.66%
2026-01-22 0 1.520 1.520 1.530 1.510 1.570 908,500 1,391,165 1.5313 1.487 1.487 1.497 1.477 1.536 928,650 1.4981 -3.18%
2026-01-21 0 1.570 1.540 1.570 1.540 1.590 351,500 547,640 1.5580 1.536 1.507 1.536 1.507 1.556 359,296 1.5242 0.00%
2026-01-20 0 1.570 1.550 1.570 1.550 1.610 573,500 898,080 1.5660 1.536 1.516 1.536 1.516 1.575 586,220 1.5320 -0.63%
2026-01-19 0 1.580 1.590 1.600 1.570 1.630 974,000 1,546,580 1.5879 1.546 1.556 1.565 1.536 1.595 995,603 1.5534 -3.07%
2026-01-16 0 1.630 1.610 1.640 1.610 1.660 599,000 975,700 1.6289 1.595 1.575 1.604 1.575 1.624 612,285 1.5935 0.62%
2026-01-15 0 1.620 1.620 1.650 1.610 1.680 1,006,500 1,650,260 1.6396 1.585 1.585 1.614 1.575 1.644 1,028,824 1.6040 -2.41%
2026-01-14 0 1.660 1.660 1.670 1.620 1.690 1,447,001 2,409,731 1.6653 1.624 1.624 1.634 1.585 1.653 1,479,095 1.6292 2.47%
2026-01-13 0 1.620 1.620 1.630 1.600 1.640 948,500 1,544,350 1.6282 1.585 1.585 1.595 1.565 1.604 969,537 1.5929 1.25%
2026-01-12 0 1.600 1.580 1.600 1.570 1.630 1,298,500 2,068,830 1.5932 1.565 1.546 1.565 1.536 1.595 1,327,300 1.5587 -1.84%
2026-01-09 0 1.630 1.610 1.630 1.610 1.680 1,590,500 2,593,195 1.6304 1.595 1.575 1.595 1.575 1.644 1,625,776 1.5951 -0.61%
2026-01-08 0 1.640 1.630 1.640 1.580 1.650 630,000 1,017,235 1.6147 1.604 1.595 1.604 1.546 1.614 643,973 1.5796 3.80%
2026-01-07 0 1.580 1.570 1.580 1.570 1.620 559,500 886,905 1.5852 1.546 1.536 1.546 1.536 1.585 571,909 1.5508 0.00%
2026-01-06 0 1.580 1.580 1.590 1.580 1.630 862,000 1,373,495 1.5934 1.546 1.546 1.556 1.546 1.595 881,119 1.5588 -1.86%
2026-01-05 0 1.610 1.610 1.630 1.570 1.630 853,500 1,369,237 1.6043 1.575 1.575 1.595 1.536 1.595 872,430 1.5695 3.87%
2026-01-02 0 1.550 1.550 1.560 1.520 1.590 375,500 582,040 1.5500 1.516 1.516 1.526 1.487 1.556 383,828 1.5164 1.97%
2025-12-31 0 1.520 1.510 1.520 1.500 1.540 1,056,500 1,603,725 1.5180 1.487 1.477 1.487 1.467 1.507 1,079,932 1.4850 -3.18%
2025-12-30 0 1.570 1.560 1.570 1.540 1.590 474,000 736,985 1.5548 1.536 1.526 1.536 1.507 1.556 484,513 1.5211 1.95%
2025-12-29 0 1.540 1.540 1.550 1.530 1.610 2,005,000 3,127,255 1.5597 1.507 1.507 1.516 1.497 1.575 2,049,470 1.5259 -4.94%
2025-12-24 0 1.620 1.600 1.620 1.580 1.620 599,500 950,315 1.5852 1.585 1.565 1.585 1.546 1.585 612,797 1.5508 0.62%
2025-12-23 0 1.610 1.590 1.620 1.590 1.620 827,100 1,319,901 1.5958 1.575 1.556 1.585 1.556 1.585 845,445 1.5612 -0.62%
2025-12-22 0 1.620 1.610 1.620 1.600 1.650 1,029,000 1,678,660 1.6314 1.585 1.575 1.585 1.565 1.614 1,051,823 1.5960 -2.41%
2025-12-19 0 1.660 1.640 1.660 1.590 1.660 674,500 1,103,010 1.6353 1.624 1.604 1.624 1.556 1.624 689,460 1.5998 3.75%
2025-12-18 0 1.600 1.580 1.600 1.570 1.620 618,000 979,755 1.5854 1.565 1.546 1.565 1.536 1.585 631,707 1.5510 0.00%
2025-12-17 0 1.600 1.590 1.600 1.590 1.630 256,500 410,220 1.5993 1.565 1.556 1.565 1.556 1.595 262,189 1.5646 -1.23%
2025-12-16 0 1.620 1.600 1.630 1.580 1.650 785,000 1,260,470 1.6057 1.585 1.565 1.595 1.546 1.614 802,411 1.5709 -3.57%
2025-12-15 0 1.680 1.660 1.680 1.650 1.720 805,500 1,355,320 1.6826 1.644 1.624 1.644 1.614 1.683 823,365 1.6461 -0.59%
2025-12-12 0 1.690 1.670 1.690 1.620 1.690 846,500 1,406,690 1.6618 1.653 1.634 1.653 1.585 1.653 865,275 1.6257 4.32%
2025-12-11 0 1.620 1.600 1.620 1.590 1.650 534,000 857,135 1.6051 1.585 1.565 1.585 1.556 1.614 545,844 1.5703 -1.82%
2025-12-10 0 1.650 1.620 1.650 1.610 1.650 462,000 751,775 1.6272 1.614 1.585 1.614 1.575 1.614 472,247 1.5919 1.85%
2025-12-09 0 1.620 1.620 1.640 1.610 1.680 1,228,500 2,009,265 1.6355 1.585 1.585 1.604 1.575 1.644 1,255,747 1.6001 -2.41%
2025-12-08 0 1.660 1.650 1.660 1.620 1.690 726,200 1,202,127 1.6554 1.624 1.614 1.624 1.585 1.653 742,307 1.6194 -1.19%
2025-12-05 0 1.680 1.680 1.720 1.680 1.720 343,000 579,875 1.6906 1.644 1.644 1.683 1.644 1.683 350,608 1.6539 -0.59%
2025-12-04 0 1.690 1.680 1.700 1.670 1.720 646,000 1,089,310 1.6862 1.653 1.644 1.663 1.634 1.683 660,328 1.6497 1.81%
2025-12-03 0 1.660 1.660 1.690 1.660 1.750 755,500 1,289,110 1.7063 1.624 1.624 1.653 1.624 1.712 772,257 1.6693 -4.05%
2025-12-02 0 1.730 1.700 1.730 1.680 1.740 766,100 1,307,939 1.7073 1.692 1.663 1.692 1.644 1.702 783,092 1.6702 1.76%
2025-12-01 0 1.700 1.690 1.700 1.670 1.710 470,500 796,455 1.6928 1.663 1.653 1.663 1.634 1.673 480,935 1.6561 0.00%
2025-11-28 0 1.700 1.690 1.700 1.630 1.710 1,056,500 1,755,575 1.6617 1.663 1.653 1.663 1.595 1.673 1,079,932 1.6256 2.41%
2025-11-27 0 1.660 1.650 1.660 1.650 1.680 941,500 1,569,010 1.6665 1.624 1.614 1.624 1.614 1.644 962,382 1.6303 -1.19%
2025-11-26 0 1.680 1.670 1.680 1.650 1.740 1,780,000 2,995,404 1.6828 1.644 1.634 1.644 1.614 1.702 1,819,479 1.6463 -2.33%
2025-11-25 0 1.720 1.690 1.720 1.690 1.760 931,000 1,602,550 1.7213 1.683 1.653 1.683 1.653 1.722 951,649 1.6840 1.78%
2025-11-24 0 1.690 1.690 1.700 1.690 1.740 1,070,100 1,823,398 1.7040 1.653 1.653 1.663 1.653 1.702 1,093,834 1.6670 -1.74%
2025-11-21 0 1.720 1.720 1.750 1.700 1.770 1,242,000 2,144,630 1.7268 1.683 1.683 1.712 1.663 1.732 1,269,547 1.6893 -3.37%
2025-11-20 0 1.780 1.780 1.800 1.730 1.800 964,000 1,708,975 1.7728 1.741 1.741 1.761 1.692 1.761 985,381 1.7343 -1.66%
2025-11-19 0 1.810 1.780 1.810 1.770 1.810 531,000 948,780 1.7868 1.771 1.741 1.771 1.732 1.771 542,777 1.7480 0.56%
2025-11-18 0 1.800 1.770 1.810 1.770 1.840 467,500 839,935 1.7967 1.761 1.732 1.771 1.732 1.800 477,869 1.7577 0.00%
2025-11-17 0 1.800 1.800 1.830 1.760 1.840 1,340,000 2,415,265 1.8024 1.761 1.761 1.790 1.722 1.800 1,369,720 1.7633 -1.64%
2025-11-14 0 1.830 1.830 1.850 1.830 1.890 849,000 1,572,070 1.8517 1.790 1.790 1.810 1.790 1.849 867,830 1.8115 -3.17%
2025-11-13 0 1.890 1.890 1.920 1.890 1.950 627,500 1,210,240 1.9287 1.849 1.849 1.878 1.849 1.908 641,418 1.8868 0.00%
2025-11-12 0 1.890 1.880 1.890 1.880 1.980 1,110,500 2,138,505 1.9257 1.849 1.839 1.849 1.839 1.937 1,135,130 1.8839 -0.53%
2025-11-11 0 1.900 1.870 1.900 1.840 1.900 664,000 1,237,365 1.8635 1.859 1.829 1.859 1.800 1.859 678,727 1.8231 1.06%
2025-11-10 0 1.880 1.850 1.880 1.800 1.910 1,039,500 1,941,125 1.8674 1.839 1.810 1.839 1.761 1.869 1,062,555 1.8268 4.44%
2025-11-07 0 1.800 1.800 1.820 1.800 1.850 896,000 1,630,745 1.8200 1.761 1.761 1.781 1.761 1.810 915,873 1.7805 -2.70%
2025-11-06 0 1.850 1.850 1.870 1.800 1.900 726,500 1,332,365 1.8340 1.810 1.810 1.829 1.761 1.859 742,613 1.7942 0.54%
2025-11-05 0 1.840 1.840 1.850 1.800 1.870 752,500 1,380,845 1.8350 1.800 1.800 1.810 1.761 1.829 769,190 1.7952 -0.54%
2025-11-04 0 1.850 1.850 1.870 1.830 1.910 1,831,000 3,412,140 1.8635 1.810 1.810 1.829 1.790 1.869 1,871,610 1.8231 -2.63%
2025-11-03 0 1.900 1.900 1.910 1.880 1.960 922,000 1,773,655 1.9237 1.859 1.859 1.869 1.839 1.917 942,449 1.8820 -0.52%
2025-10-31 0 1.910 1.910 1.920 1.820 1.940 1,895,500 3,603,600 1.9011 1.869 1.869 1.878 1.781 1.898 1,937,541 1.8599 5.52%
2025-10-30 0 1.810 1.810 1.850 1.800 1.870 1,898,500 3,488,770 1.8376 1.771 1.771 1.810 1.761 1.829 1,940,608 1.7978 -2.69%
2025-10-28 0 1.860 1.860 1.870 1.860 1.930 1,443,500 2,712,925 1.8794 1.820 1.820 1.829 1.820 1.888 1,475,516 1.8386 -3.63%
2025-10-27 0 1.930 1.930 1.950 1.900 1.980 1,115,000 2,162,575 1.9395 1.888 1.888 1.908 1.859 1.937 1,139,730 1.8974 -0.52%
2025-10-24 0 1.940 1.900 1.940 1.890 1.970 1,411,669 2,723,706 1.9294 1.898 1.859 1.898 1.849 1.927 1,442,979 1.8876 0.52%
2025-10-23 0 1.930 1.930 1.950 1.890 1.990 2,779,000 5,371,275 1.9328 1.888 1.888 1.908 1.849 1.947 2,840,636 1.8909 -3.02%
2025-10-22 0 1.990 1.990 2.000 1.960 2.030 1,209,000 2,392,025 1.9785 1.947 1.947 1.957 1.917 1.986 1,235,815 1.9356 -1.97%
2025-10-21 0 2.030 2.030 2.050 1.990 2.100 2,785,515 5,740,235 2.0607 1.986 1.986 2.006 1.947 2.054 2,847,296 2.0160 3.57%
2025-10-20 0 1.960 1.960 1.980 1.930 2.000 827,000 1,629,455 1.9703 1.917 1.917 1.937 1.888 1.957 845,342 1.9276 1.55%
2025-10-17 0 1.930 1.930 1.940 1.910 2.050 2,659,500 5,249,950 1.9740 1.888 1.888 1.898 1.869 2.006 2,718,486 1.9312 -3.50%
2025-10-16 0 2.000 2.000 2.020 1.970 2.050 2,206,505 4,454,180 2.0187 1.957 1.957 1.976 1.927 2.006 2,255,444 1.9749 1.01%
2025-10-15 0 1.980 1.960 1.980 1.910 2.030 2,830,000 5,632,485 1.9903 1.937 1.917 1.937 1.869 1.986 2,892,768 1.9471 2.59%
2025-10-14 0 1.930 1.930 1.950 1.870 2.080 11,747,500 22,566,420 1.9210 1.888 1.888 1.908 1.829 2.035 12,008,052 1.8793 -3.50%
2025-10-13 0 2.000 2.000 2.020 1.920 2.050 4,108,500 8,180,835 1.9912 1.957 1.957 1.976 1.878 2.006 4,199,624 1.9480 -1.96%
2025-10-10 0 2.040 2.040 2.070 2.020 2.190 4,307,510 8,954,670 2.0789 1.996 1.996 2.025 1.976 2.142 4,403,048 2.0337 -5.56%
2025-10-09 0 2.160 2.160 2.190 2.160 2.370 6,584,000 14,640,400 2.2236 2.113 2.113 2.142 2.113 2.319 6,730,029 2.1754 -9.24%
2025-10-08 0 2.380 2.380 2.390 2.230 2.390 3,385,000 7,820,270 2.3103 2.328 2.328 2.338 2.182 2.338 3,460,077 2.2601 3.93%
2025-10-06 0 2.290 2.290 2.300 2.210 2.380 3,189,500 7,218,775 2.2633 2.240 2.240 2.250 2.162 2.328 3,260,241 2.2142 -1.72%
2025-10-03 0 2.330 2.330 2.340 2.150 2.400 3,821,500 8,798,932 2.3025 2.279 2.279 2.289 2.103 2.348 3,906,258 2.2525 4.02%
2025-10-02 0 2.240 2.240 2.260 2.210 2.300 4,879,500 10,968,380 2.2478 2.191 2.191 2.211 2.162 2.250 4,987,724 2.1991 2.75%
2025-09-30 0 2.180 2.180 2.200 2.100 2.310 11,189,500 24,366,200 2.1776 2.133 2.133 2.152 2.054 2.260 11,437,676 2.1303 -4.80%
2025-09-29 0 2.290 2.290 2.310 2.290 2.400 4,411,000 10,306,037 2.3364 2.240 2.240 2.260 2.240 2.348 4,508,833 2.2857 -0.43%
2025-09-26 0 2.300 2.300 2.310 2.280 2.410 3,679,000 8,612,732 2.3411 2.250 2.250 2.260 2.231 2.358 3,760,598 2.2903 0.00%
2025-09-25 0 2.300 2.300 2.320 2.260 2.400 3,525,500 8,182,570 2.3210 2.250 2.250 2.270 2.211 2.348 3,603,693 2.2706 0.00%
2025-09-24 0 2.300 2.300 2.310 2.260 2.450 5,979,000 13,791,570 2.3067 2.250 2.250 2.260 2.211 2.397 6,111,610 2.2566 -5.35%
2025-09-23 0 2.430 2.380 2.430 2.320 2.520 5,167,000 12,398,130 2.3995 2.377 2.328 2.377 2.270 2.465 5,281,601 2.3474 2.10%
2025-09-22 0 2.380 2.380 2.390 2.350 2.500 3,288,500 7,900,885 2.4026 2.328 2.328 2.338 2.299 2.446 3,361,437 2.3504 -4.03%
2025-09-19 0 2.480 2.480 2.490 2.420 2.560 3,031,000 7,555,960 2.4929 2.426 2.426 2.436 2.367 2.504 3,098,226 2.4388 -1.20%
2025-09-18 0 2.510 2.510 2.530 2.450 2.650 6,332,500 16,085,070 2.5401 2.456 2.456 2.475 2.397 2.593 6,472,951 2.4850 -3.46%
2025-09-17 0 2.600 2.580 2.600 2.270 2.610 9,970,000 24,643,547 2.4718 2.544 2.524 2.544 2.221 2.553 10,191,128 2.4181 7.00%
2025-09-16 0 2.430 2.430 2.440 2.430 2.700 7,200,000 18,221,495 2.5308 2.377 2.377 2.387 2.377 2.641 7,359,691 2.4759 -3.95%
2025-09-15 0 2.530 2.520 2.530 2.010 2.560 22,709,500 53,665,545 2.3631 2.475 2.465 2.475 1.966 2.504 23,213,182 2.3119 25.87%
2025-09-12 0 2.010 2.010 2.020 1.980 2.050 2,684,500 5,411,625 2.0159 1.966 1.966 1.976 1.937 2.006 2,744,041 1.9721 0.60%
2025-09-11 0 2.020 2.020 2.030 1.990 2.060 6,228,500 12,581,095 2.0199 1.955 1.955 1.964 1.926 1.993 6,436,747 1.9546 -5.61%
2025-09-10 0 2.140 2.130 2.140 2.050 2.150 3,050,000 6,375,490 2.0903 2.071 2.061 2.071 1.984 2.080 3,151,976 2.0227 2.39%
2025-09-09 0 2.090 2.080 2.090 2.020 2.180 5,737,000 11,935,760 2.0805 2.022 2.013 2.022 1.955 2.109 5,928,814 2.0132 -3.24%
2025-09-08 0 2.160 2.160 2.170 2.130 2.270 8,107,000 17,774,520 2.1925 2.090 2.090 2.100 2.061 2.197 8,378,054 2.1216 -2.70%
2025-09-05 0 2.220 2.200 2.220 2.080 2.230 7,958,500 17,167,900 2.1572 2.148 2.129 2.148 2.013 2.158 8,224,589 2.0874 4.72%
2025-09-04 0 2.120 2.100 2.120 2.090 2.390 16,093,500 35,796,580 2.2243 2.051 2.032 2.051 2.022 2.313 16,631,580 2.1523 -7.42%
2025-09-03 0 2.290 2.290 2.300 2.170 2.380 17,279,000 39,626,550 2.2933 2.216 2.216 2.226 2.100 2.303 17,856,716 2.2191 7.01%
2025-09-02 0 2.140 2.140 2.160 2.040 2.190 9,523,500 20,113,975 2.1120 2.071 2.071 2.090 1.974 2.119 9,841,914 2.0437 1.42%
2025-09-01 0 2.110 2.100 2.110 1.820 2.210 16,312,500 32,857,430 2.0142 2.042 2.032 2.042 1.761 2.139 16,857,902 1.9491 16.57%
2025-08-29 0 1.810 1.800 1.820 1.700 1.820 8,704,500 15,239,070 1.7507 1.751 1.742 1.761 1.645 1.761 8,995,531 1.6941 2.26%
2025-08-28 0 1.770 1.760 1.770 1.690 1.820 8,438,500 14,741,395 1.7469 1.713 1.703 1.713 1.635 1.761 8,720,638 1.6904 -1.12%
2025-08-27 0 1.790 1.790 1.800 1.780 2.010 7,763,500 14,569,940 1.8767 1.732 1.732 1.742 1.722 1.945 8,023,069 1.8160 -10.50%
2025-08-26 0 2.000 1.980 2.000 1.980 2.080 2,158,500 4,351,595 2.0160 1.935 1.916 1.935 1.916 2.013 2,230,669 1.9508 -0.99%
2025-08-25 0 2.020 2.010 2.020 1.860 2.020 3,440,500 6,695,035 1.9459 1.955 1.945 1.955 1.800 1.955 3,555,532 1.8830 9.19%
2025-08-22 0 1.850 1.850 1.860 1.810 1.980 9,825,500 18,497,230 1.8826 1.790 1.790 1.800 1.751 1.916 10,154,012 1.8217 -3.14%
2025-08-21 0 1.910 1.910 1.930 1.850 1.930 2,567,500 4,859,120 1.8925 1.848 1.848 1.868 1.790 1.868 2,653,343 1.8313 1.60%
2025-08-20 0 1.880 1.880 1.900 1.830 2.010 8,914,500 16,903,753 1.8962 1.819 1.819 1.839 1.771 1.945 9,212,553 1.8349 -5.05%
2025-08-19 0 1.980 1.970 1.980 1.940 2.280 17,040,500 35,370,470 2.0757 1.916 1.906 1.916 1.877 2.206 17,610,242 2.0085 -11.61%
2025-08-18 0 2.240 2.230 2.240 2.180 2.390 13,921,000 31,616,870 2.2712 2.168 2.158 2.168 2.109 2.313 14,386,443 2.1977 4.19%
2025-08-15 0 2.150 2.150 2.160 1.980 2.180 7,573,500 15,614,085 2.0617 2.080 2.080 2.090 1.916 2.109 7,826,717 1.9950 4.88%
2025-08-14 0 2.050 2.040 2.050 1.930 2.160 16,125,500 33,345,610 2.0679 1.984 1.974 1.984 1.868 2.090 16,664,650 2.0010 6.22%
2025-08-13 0 1.930 1.930 1.940 1.810 1.990 6,850,173 13,003,456 1.8983 1.868 1.868 1.877 1.751 1.926 7,079,206 1.8369 1.58%
2025-08-12 0 1.900 1.900 1.910 1.900 2.030 11,339,500 22,088,380 1.9479 1.839 1.839 1.848 1.839 1.964 11,718,632 1.8849 0.53%
2025-08-11 0 1.890 1.860 1.890 1.710 1.890 3,404,500 6,067,710 1.7823 1.829 1.800 1.829 1.655 1.829 3,518,328 1.7246 9.88%
2025-08-08 0 1.720 1.720 1.760 1.690 1.760 2,250,500 3,863,790 1.7169 1.664 1.664 1.703 1.635 1.703 2,325,745 1.6613 -2.27%
2025-08-07 0 1.760 1.750 1.760 1.700 1.890 4,473,000 7,874,615 1.7605 1.703 1.693 1.703 1.645 1.829 4,622,553 1.7035 -4.86%
2025-08-06 0 1.850 1.850 1.860 1.800 1.970 4,273,000 8,022,170 1.8774 1.790 1.790 1.800 1.742 1.906 4,415,866 1.8167 1.09%
2025-08-05 0 1.830 1.820 1.830 1.820 1.980 6,832,500 12,964,870 1.8975 1.771 1.761 1.771 1.761 1.916 7,060,942 1.8361 -1.61%
2025-08-04 0 1.860 1.860 1.870 1.670 1.890 6,088,000 11,107,375 1.8245 1.800 1.800 1.810 1.616 1.829 6,291,550 1.7654 7.51%
2025-08-01 0 1.730 1.730 1.750 1.730 2.160 8,011,500 15,284,855 1.9079 1.674 1.674 1.693 1.674 2.090 8,279,361 1.8461 -13.07%
2025-07-31 0 1.990 1.980 1.990 1.780 2.200 12,115,000 24,038,810 1.9842 1.926 1.916 1.926 1.722 2.129 12,520,060 1.9200 9.34%
2025-07-30 0 1.820 1.820 1.860 1.630 1.940 4,572,000 8,345,305 1.8253 1.761 1.761 1.800 1.577 1.877 4,724,863 1.7663 10.98%
2025-07-29 0 1.640 1.630 1.650 1.560 1.650 490,000 782,645 1.5972 1.587 1.577 1.597 1.510 1.597 506,383 1.5456 1.23%
2025-07-28 0 1.620 1.610 1.640 1.600 1.640 466,500 759,565 1.6282 1.568 1.558 1.587 1.548 1.587 482,097 1.5755 0.62%
2025-07-25 0 1.610 1.570 1.610 1.550 1.610 469,500 744,910 1.5866 1.558 1.519 1.558 1.500 1.558 485,198 1.5353 2.55%
2025-07-24 0 1.570 1.550 1.590 1.490 1.570 776,500 1,185,620 1.5269 1.519 1.500 1.539 1.442 1.519 802,462 1.4775 -1.87%
2025-07-23 0 1.600 1.560 1.600 1.550 1.600 37,000 57,955 1.5664 1.548 1.510 1.548 1.500 1.548 38,237 1.5157 0.00%
2025-07-22 0 1.600 1.550 1.600 1.550 1.620 341,500 547,150 1.6022 1.548 1.500 1.548 1.500 1.568 352,918 1.5504 -1.23%
2025-07-21 0 1.620 1.580 1.620 1.540 1.650 678,400 1,080,519 1.5927 1.568 1.529 1.568 1.490 1.597 701,082 1.5412 1.25%
2025-07-18 0 1.600 1.550 1.600 1.540 1.610 713,000 1,126,115 1.5794 1.548 1.500 1.548 1.490 1.558 736,839 1.5283 5.26%
2025-07-17 0 1.520 1.500 1.540 1.460 1.550 451,500 685,150 1.5175 1.471 1.451 1.490 1.413 1.500 466,596 1.4684 4.83%
2025-07-16 0 1.450 1.430 1.510 1.450 1.500 145,000 216,855 1.4956 1.403 1.384 1.461 1.403 1.451 149,848 1.4472 -0.68%
2025-07-15 0 1.460 1.460 1.480 1.440 1.480 36,000 52,630 1.4619 1.413 1.413 1.432 1.393 1.432 37,204 1.4146 0.69%
2025-07-14 0 1.450 1.440 1.500 1.450 1.500 269,500 397,325 1.4743 1.403 1.393 1.451 1.403 1.451 278,511 1.4266 0.00%
2025-07-11 0 1.450 1.440 1.460 1.450 1.470 58,500 85,430 1.4603 1.403 1.393 1.413 1.403 1.422 60,456 1.4131 -0.68%
2025-07-10 0 1.460 1.450 1.480 1.460 1.480 291,500 429,325 1.4728 1.413 1.403 1.432 1.413 1.432 301,246 1.4252 0.00%
2025-07-09 0 1.460 1.440 1.470 1.410 1.470 298,000 434,135 1.4568 1.413 1.393 1.422 1.364 1.422 307,964 1.4097 3.55%
2025-07-08 0 1.410 1.410 1.430 1.410 1.450 170,000 241,570 1.4210 1.364 1.364 1.384 1.364 1.403 175,684 1.3750 0.00%
2025-07-07 0 1.410 1.410 1.420 1.410 1.410 162,000 228,420 1.4100 1.364 1.364 1.374 1.364 1.364 167,416 1.3644 0.00%
2025-07-04 0 1.410 1.410 1.420 1.390 1.410 712,500 996,970 1.3993 1.364 1.364 1.374 1.345 1.364 736,322 1.3540 -0.70%
2025-07-03 0 1.420 1.420 1.440 1.420 1.470 46,000 65,595 1.4260 1.374 1.374 1.393 1.374 1.422 47,538 1.3798 0.71%
2025-07-02 0 1.410 1.410 1.440 1.410 1.440 220,500 313,330 1.4210 1.364 1.364 1.393 1.364 1.393 227,872 1.3750 -2.08%
2025-06-30 0 1.440 1.420 1.460 - - 0 0 - 1.393 1.374 1.413 - - 0 - 0.00%
2025-06-27 0 1.440 1.420 1.460 1.400 1.470 1,279,500 1,819,785 1.4223 1.393 1.374 1.413 1.355 1.422 1,322,280 1.3762 0.00%
2025-06-26 0 1.440 1.430 1.470 1.430 1.480 62,000 90,110 1.4534 1.393 1.384 1.422 1.384 1.432 64,073 1.4064 0.70%
2025-06-25 0 1.430 1.420 1.440 1.410 1.460 239,000 343,670 1.4379 1.384 1.374 1.393 1.364 1.413 246,991 1.3914 1.42%
2025-06-24 0 1.410 1.410 1.450 1.410 1.470 172,500 245,550 1.4235 1.364 1.364 1.403 1.364 1.422 178,267 1.3774 -1.40%
2025-06-23 0 1.430 1.420 1.450 1.410 1.440 134,000 190,385 1.4208 1.384 1.374 1.403 1.364 1.393 138,480 1.3748 0.70%
2025-06-20 0 1.420 1.410 1.430 1.410 1.500 77,500 110,945 1.4315 1.374 1.364 1.384 1.364 1.451 80,091 1.3852 0.00%
2025-06-19 0 1.420 1.410 1.440 1.410 1.450 322,000 457,190 1.4198 1.374 1.364 1.393 1.364 1.403 332,766 1.3739 -2.07%
2025-06-18 0 1.450 1.440 1.470 1.430 1.500 229,500 334,235 1.4564 1.403 1.393 1.422 1.384 1.451 237,173 1.4092 -3.97%
2025-06-17 0 1.510 1.500 1.530 1.490 1.570 720,500 1,099,805 1.5264 1.461 1.451 1.481 1.442 1.519 744,590 1.4771 -4.43%
2025-06-16 0 1.580 1.570 1.580 1.550 1.590 145,000 227,230 1.5671 1.529 1.519 1.529 1.500 1.539 149,848 1.5164 1.94%
2025-06-13 0 1.550 1.540 1.550 1.530 1.650 821,500 1,304,060 1.5874 1.500 1.490 1.500 1.481 1.597 848,967 1.5361 -4.91%
2025-06-12 0 1.630 1.620 1.640 1.580 1.650 848,500 1,378,565 1.6247 1.577 1.568 1.587 1.529 1.597 876,869 1.5721 4.49%
2025-06-11 0 1.560 1.560 1.590 1.560 1.610 595,500 944,690 1.5864 1.510 1.510 1.539 1.510 1.558 615,410 1.5351 1.96%
2025-06-10 0 1.530 1.530 1.550 1.480 1.580 1,464,000 2,247,865 1.5354 1.481 1.481 1.500 1.432 1.529 1,512,948 1.4858 1.32%
2025-06-09 0 1.510 1.490 1.510 1.470 1.520 285,500 426,690 1.4945 1.461 1.442 1.461 1.422 1.471 295,046 1.4462 5.59%
2025-06-06 0 1.430 1.420 1.430 1.430 1.460 149,500 217,010 1.4516 1.384 1.374 1.384 1.384 1.413 154,498 1.4046 0.00%
2025-06-05 0 1.430 1.420 1.430 1.420 1.470 208,000 300,920 1.4467 1.384 1.374 1.384 1.374 1.422 214,954 1.3999 -0.69%
2025-06-04 0 1.440 1.420 1.450 1.420 1.470 264,500 382,165 1.4449 1.393 1.374 1.403 1.374 1.422 273,343 1.3981 0.70%
2025-06-03 0 1.430 1.430 1.460 1.410 1.460 861,000 1,234,715 1.4340 1.384 1.384 1.413 1.364 1.413 889,787 1.3877 -0.69%
2025-06-02 0 1.440 1.430 1.440 1.420 1.460 673,500 965,425 1.4334 1.393 1.384 1.393 1.374 1.413 696,018 1.3871 -2.70%
2025-05-30 0 1.480 1.480 1.500 1.460 1.520 307,000 461,410 1.5030 1.432 1.432 1.451 1.413 1.471 317,264 1.4543 -0.67%
2025-05-29 0 1.490 1.460 1.490 1.410 1.500 1,445,500 2,114,440 1.4628 1.442 1.413 1.442 1.364 1.451 1,493,830 1.4154 5.67%
2025-05-28 0 1.410 1.410 1.440 1.410 1.470 55,500 79,735 1.4367 1.364 1.364 1.393 1.364 1.422 57,356 1.3902 0.36%
2025-05-27 0 1.430 1.420 1.460 1.420 1.450 105,000 149,885 1.4275 1.360 1.350 1.388 1.350 1.379 110,441 1.3571 0.70%
2025-05-26 0 1.420 1.420 1.430 1.420 1.450 610,000 875,225 1.4348 1.350 1.350 1.360 1.350 1.379 641,612 1.3641 -2.07%
2025-05-23 0 1.450 1.440 1.460 1.450 1.480 193,500 280,995 1.4522 1.379 1.369 1.388 1.379 1.407 203,528 1.3806 0.00%
2025-05-22 0 1.450 1.450 1.470 1.450 1.480 152,500 222,180 1.4569 1.379 1.379 1.398 1.379 1.407 160,403 1.3851 0.00%
2025-05-21 0 1.450 1.450 1.480 1.400 1.490 593,000 858,500 1.4477 1.379 1.379 1.407 1.331 1.417 623,731 1.3764 2.84%
2025-05-20 0 1.410 1.410 1.430 1.390 1.450 484,000 688,595 1.4227 1.341 1.341 1.360 1.322 1.379 509,082 1.3526 1.44%
2025-05-19 0 1.390 1.390 1.400 1.370 1.400 88,500 122,515 1.3844 1.322 1.322 1.331 1.303 1.331 93,086 1.3161 0.00%
2025-05-16 0 1.390 1.390 1.410 1.350 1.430 1,231,000 1,701,605 1.3823 1.322 1.322 1.341 1.283 1.360 1,294,794 1.3142 3.73%
2025-05-15 0 1.340 1.340 1.360 1.320 1.360 195,000 258,535 1.3258 1.274 1.274 1.293 1.255 1.293 205,106 1.2605 1.52%
2025-05-14 0 1.320 1.320 1.360 1.320 1.320 2,000 2,640 1.3200 1.255 1.255 1.293 1.255 1.255 2,104 1.2550 0.00%
2025-05-13 0 1.320 1.320 1.360 1.320 1.320 28,500 37,620 1.3200 1.255 1.255 1.293 1.255 1.255 29,977 1.2550 0.00%
2025-05-12 0 1.320 1.320 1.350 - - 0 0 - 1.255 1.255 1.283 - - 0 - 0.00%
2025-05-09 0 1.320 1.320 1.350 - - 0 0 - 1.255 1.255 1.283 - - 0 - 0.00%
2025-05-08 0 1.320 1.320 1.330 1.310 1.320 415,500 547,525 1.3177 1.255 1.255 1.264 1.245 1.255 437,033 1.2528 0.00%
2025-05-07 0 1.320 1.320 1.360 1.320 1.360 178,500 235,740 1.3207 1.255 1.255 1.293 1.255 1.293 187,750 1.2556 -0.75%
2025-05-06 0 1.330 1.320 1.360 1.320 1.390 685,500 920,875 1.3434 1.264 1.255 1.293 1.255 1.322 721,025 1.2772 -2.21%
2025-05-02 0 1.360 1.360 1.400 1.340 1.400 13,500 18,500 1.3704 1.293 1.293 1.331 1.274 1.331 14,200 1.3029 2.26%
2025-04-30 0 1.330 1.330 1.380 1.330 1.370 132,500 180,670 1.3635 1.264 1.264 1.312 1.264 1.303 139,367 1.2964 -0.75%
2025-04-29 0 1.340 1.330 1.390 1.320 1.350 6,000 8,060 1.3433 1.274 1.264 1.322 1.255 1.283 6,311 1.2771 0.75%
2025-04-28 0 1.330 1.330 1.450 - - 0 0 - 1.264 1.264 1.379 - - 0 - 0.00%
2025-04-25 0 1.330 1.320 1.420 1.320 1.330 11,000 14,540 1.3218 1.264 1.255 1.350 1.255 1.264 11,570 1.2567 0.76%
2025-04-24 0 1.320 1.320 1.350 1.300 1.330 63,000 83,220 1.3210 1.255 1.255 1.283 1.236 1.264 66,265 1.2559 0.00%
2025-04-23 0 1.320 1.300 1.360 1.310 1.360 84,500 111,900 1.3243 1.255 1.236 1.293 1.245 1.293 88,879 1.2590 0.76%
2025-04-22 0 1.310 1.300 1.340 1.300 1.320 51,500 67,690 1.3144 1.245 1.236 1.274 1.236 1.255 54,169 1.2496 2.34%
2025-04-17 0 1.280 1.260 1.280 1.250 1.290 384,000 490,690 1.2778 1.217 1.198 1.217 1.188 1.226 403,900 1.2149 -1.54%
2025-04-16 0 1.300 1.250 1.300 1.260 1.300 4,000 5,075 1.2688 1.236 1.188 1.236 1.198 1.236 4,207 1.2062 0.00%
2025-04-15 0 1.300 1.300 1.340 1.250 1.300 52,000 66,735 1.2834 1.236 1.236 1.274 1.188 1.236 54,695 1.2201 0.00%
2025-04-14 0 1.300 1.250 1.320 1.220 1.350 193,500 251,230 1.2983 1.236 1.188 1.255 1.160 1.283 203,528 1.2344 6.56%
2025-04-11 0 1.220 1.220 1.260 1.220 1.250 21,000 25,680 1.2229 1.160 1.160 1.198 1.160 1.188 22,088 1.1626 -3.17%
2025-04-10 0 1.260 1.250 1.260 1.240 1.300 64,000 80,663 1.2604 1.198 1.188 1.198 1.179 1.236 67,317 1.1983 3.28%
2025-04-09 0 1.220 1.220 1.250 1.200 1.250 416,000 517,010 1.2428 1.160 1.160 1.188 1.141 1.188 437,558 1.1816 -2.40%
2025-04-08 0 1.250 1.240 1.280 1.190 1.250 213,000 257,530 1.2091 1.188 1.179 1.217 1.131 1.188 224,038 1.1495 0.00%
2025-04-07 0 1.250 1.250 1.270 1.220 1.300 309,000 386,740 1.2516 1.188 1.188 1.207 1.160 1.236 325,013 1.1899 -10.71%
2025-04-03 0 1.400 1.400 1.430 1.400 1.430 20,000 28,305 1.4153 1.331 1.331 1.360 1.331 1.360 21,036 1.3455 -2.10%
2025-04-02 0 1.430 1.430 1.440 1.410 1.430 45,000 63,980 1.4218 1.360 1.360 1.369 1.341 1.360 47,332 1.3517 -1.38%
2025-04-01 0 1.450 1.430 1.450 1.430 1.460 168,500 242,810 1.4410 1.379 1.360 1.379 1.360 1.388 177,232 1.3700 0.00%
2025-03-31 0 1.450 1.420 1.450 1.420 1.480 46,000 65,755 1.4295 1.379 1.350 1.379 1.350 1.407 48,384 1.3590 -2.03%
2025-03-28 0 1.480 1.470 1.480 1.420 1.520 811,500 1,190,765 1.4674 1.407 1.398 1.407 1.350 1.445 853,554 1.3951 -0.67%
2025-03-27 0 1.490 1.470 1.480 1.410 1.490 194,500 282,360 1.4517 1.417 1.398 1.407 1.341 1.417 204,580 1.3802 4.93%
2025-03-26 0 1.420 1.420 1.460 1.410 1.460 27,500 39,265 1.4278 1.350 1.350 1.388 1.341 1.388 28,925 1.3575 -2.74%
2025-03-25 0 1.460 1.430 1.460 1.420 1.470 253,000 364,295 1.4399 1.388 1.360 1.388 1.350 1.398 266,111 1.3690 0.69%
2025-03-24 0 1.450 1.440 1.450 1.400 1.500 814,000 1,162,830 1.4285 1.379 1.369 1.379 1.331 1.426 856,184 1.3582 -1.36%
2025-03-21 0 1.470 1.470 1.480 1.390 1.500 859,500 1,235,310 1.4372 1.398 1.398 1.407 1.322 1.426 904,042 1.3664 -2.65%
2025-03-20 0 1.510 1.500 1.510 1.420 1.600 3,435,500 5,211,270 1.5169 1.436 1.426 1.436 1.350 1.521 3,613,538 1.4422 11.85%
2025-03-19 0 1.350 1.350 1.380 1.330 1.380 339,500 459,210 1.3526 1.283 1.283 1.312 1.264 1.312 357,094 1.2860 -2.88%
2025-03-18 0 1.390 1.370 1.390 1.360 1.390 172,000 235,960 1.3719 1.322 1.303 1.322 1.293 1.322 180,914 1.3043 2.21%
2025-03-17 0 1.360 1.350 1.360 1.330 1.400 202,500 274,465 1.3554 1.293 1.283 1.293 1.264 1.331 212,994 1.2886 1.49%
2025-03-14 0 1.340 1.320 1.350 1.310 1.400 503,000 690,960 1.3737 1.274 1.255 1.283 1.245 1.331 529,067 1.3060 7.20%
2025-03-13 0 1.250 1.250 1.280 1.250 1.280 91,000 114,500 1.2582 1.188 1.188 1.217 1.188 1.217 95,716 1.1962 0.00%
2025-03-12 0 1.250 1.250 1.280 1.250 1.300 28,500 36,910 1.2951 1.188 1.188 1.217 1.188 1.236 29,977 1.2313 -1.57%
2025-03-11 0 1.270 1.270 1.330 1.250 1.270 35,000 44,075 1.2593 1.207 1.207 1.264 1.188 1.207 36,814 1.1972 0.79%
2025-03-10 0 1.260 1.260 1.300 1.260 1.370 496,500 649,245 1.3076 1.198 1.198 1.236 1.198 1.303 522,230 1.2432 -4.55%
2025-03-07 0 1.320 1.310 1.320 1.250 1.350 192,000 250,400 1.3042 1.255 1.245 1.255 1.188 1.283 201,950 1.2399 0.76%
2025-03-06 0 1.310 1.300 1.310 1.280 1.400 411,500 539,840 1.3119 1.245 1.236 1.245 1.217 1.331 432,825 1.2472 -1.50%
2025-03-05 0 1.330 1.330 1.340 1.250 1.360 848,000 1,109,430 1.3083 1.264 1.264 1.274 1.188 1.293 891,946 1.2438 5.56%
2025-03-04 0 1.260 1.220 1.260 1.200 1.280 244,500 297,915 1.2185 1.198 1.160 1.198 1.141 1.217 257,171 1.1584 -0.79%
2025-03-03 0 1.270 1.240 1.270 1.240 1.270 34,000 42,550 1.2515 1.207 1.179 1.207 1.179 1.207 35,762 1.1898 0.00%
2025-02-28 0 1.270 1.210 1.270 1.210 1.300 102,500 125,365 1.2231 1.207 1.150 1.207 1.150 1.236 107,812 1.1628 -0.78%
2025-02-27 0 1.280 1.250 1.280 1.230 1.290 63,500 80,155 1.2623 1.217 1.188 1.217 1.169 1.226 66,791 1.2001 1.59%
2025-02-26 0 1.260 1.260 1.290 1.250 1.300 164,162 209,206 1.2744 1.198 1.198 1.226 1.188 1.236 172,669 1.2116 1.61%
2025-02-25 0 1.240 1.240 1.290 1.240 1.290 136,500 171,270 1.2547 1.179 1.179 1.226 1.179 1.226 143,574 1.1929 -3.88%
2025-02-24 0 1.290 1.270 1.300 1.250 1.310 87,000 112,410 1.2921 1.226 1.207 1.236 1.188 1.245 91,509 1.2284 1.57%
2025-02-21 0 1.270 1.270 1.300 1.260 1.320 176,000 224,880 1.2777 1.207 1.207 1.236 1.198 1.255 185,121 1.2148 -2.31%
2025-02-20 0 1.300 1.280 1.300 1.240 1.350 83,500 107,555 1.2881 1.236 1.217 1.236 1.179 1.283 87,827 1.2246 -1.52%
2025-02-19 0 1.320 1.290 1.320 1.280 1.430 891,000 1,181,930 1.3265 1.255 1.226 1.255 1.217 1.360 937,174 1.2612 -2.22%
2025-02-18 0 1.350 1.320 1.350 1.220 1.400 925,000 1,229,670 1.3294 1.283 1.255 1.283 1.160 1.331 972,936 1.2639 8.87%
2025-02-17 0 1.240 1.240 1.280 1.220 1.350 314,500 403,720 1.2837 1.179 1.179 1.217 1.160 1.283 330,798 1.2204 -3.12%
2025-02-14 0 1.280 1.250 1.280 1.200 1.330 360,000 451,695 1.2547 1.217 1.188 1.217 1.141 1.264 378,656 1.1929 6.67%
2025-02-13 0 1.200 1.200 1.260 1.200 1.200 96,500 115,800 1.2000 1.141 1.141 1.198 1.141 1.141 101,501 1.1409 0.00%
2025-02-12 0 1.200 1.190 1.210 1.190 1.220 400,500 482,085 1.2037 1.141 1.131 1.150 1.131 1.160 421,255 1.1444 0.00%
2025-02-11 0 1.200 1.190 1.200 1.190 1.200 49,500 59,240 1.1968 1.141 1.131 1.141 1.131 1.141 52,065 1.1378 0.84%
2025-02-10 0 1.190 1.180 1.200 1.150 1.200 269,500 318,320 1.1812 1.131 1.122 1.141 1.093 1.141 283,466 1.1230 -0.83%
2025-02-07 0 1.200 1.180 1.200 1.180 1.200 82,500 98,980 1.1998 1.141 1.122 1.141 1.122 1.141 86,775 1.1406 -0.83%
2025-02-06 0 1.210 1.190 1.200 1.200 1.210 15,500 18,605 1.2003 1.150 1.131 1.141 1.141 1.150 16,303 1.1412 0.83%
2025-02-05 0 1.200 1.200 1.210 1.150 1.280 503,000 597,070 1.1870 1.141 1.141 1.150 1.093 1.217 529,067 1.1285 -6.25%
2025-02-04 0 1.280 1.230 1.280 - - 0 0 - 1.217 1.169 1.217 - - 0 - 0.00%
2025-02-03 0 1.280 1.210 1.290 1.210 1.280 22,500 27,485 1.2216 1.217 1.150 1.226 1.150 1.217 23,666 1.1614 4.07%
2025-01-28 0 1.230 1.210 1.230 1.190 1.280 34,000 41,200 1.2118 1.169 1.150 1.169 1.131 1.217 35,762 1.1521 1.65%
2025-01-27 0 1.210 1.200 1.280 1.210 1.210 1,000 1,210 1.2100 1.150 1.141 1.217 1.150 1.150 1,052 1.1504 -3.20%
2025-01-24 0 1.250 1.230 1.250 1.190 1.260 292,500 365,375 1.2491 1.188 1.169 1.188 1.131 1.198 307,658 1.1876 2.46%
2025-01-23 0 1.220 1.200 1.220 1.190 1.230 27,000 32,575 1.2065 1.160 1.141 1.160 1.131 1.169 28,399 1.1470 -0.81%
2025-01-22 0 1.230 1.190 1.230 1.190 1.230 1,500 1,805 1.2033 1.169 1.131 1.169 1.131 1.169 1,578 1.1440 0.00%
2025-01-21 0 1.230 1.200 1.230 1.170 1.230 164,500 197,995 1.2036 1.169 1.141 1.169 1.112 1.169 173,025 1.1443 -1.60%
2025-01-20 0 1.250 1.210 1.260 1.220 1.270 52,000 65,055 1.2511 1.188 1.150 1.198 1.160 1.207 54,695 1.1894 0.00%
2025-01-17 0 1.250 1.210 1.250 1.270 1.270 3,500 4,420 1.2629 1.188 1.150 1.188 1.207 1.207 3,681 1.2006 0.00%
2025-01-16 0 1.250 1.210 1.250 - - 0 0 - 1.188 1.150 1.188 - - 0 - -3.85%
2025-01-15 0 1.300 1.260 1.300 1.220 1.300 222,500 277,760 1.2484 1.236 1.198 1.236 1.160 1.236 234,031 1.1869 2.36%
2025-01-14 0 1.270 1.240 1.280 1.210 1.270 332,500 411,275 1.2369 1.207 1.179 1.217 1.150 1.207 349,731 1.1760 0.00%
2025-01-13 0 1.270 1.230 1.270 1.230 1.270 16,000 20,045 1.2528 1.207 1.169 1.207 1.169 1.207 16,829 1.1911 -0.78%
2025-01-10 0 1.280 1.250 1.280 - - 0 0 - 1.217 1.188 1.217 - - 0 - -2.29%
2025-01-09 0 1.310 1.250 1.320 - - 0 0 - 1.245 1.188 1.255 - - 0 - -0.76%
2025-01-08 0 1.320 1.280 1.310 1.280 1.320 7,000 9,120 1.3029 1.255 1.217 1.245 1.217 1.255 7,363 1.2387 0.00%
2025-01-07 0 1.320 1.300 1.320 1.290 1.430 165,500 217,195 1.3124 1.255 1.236 1.255 1.226 1.360 174,077 1.2477 -5.71%
2025-01-06 0 1.400 1.350 1.400 - - 0 0 - 1.331 1.283 1.331 - - 0 - -1.41%
2025-01-03 0 1.420 1.350 1.420 1.350 1.500 6,000 8,655 1.4425 1.350 1.283 1.350 1.283 1.426 6,311 1.3714 -1.39%
2025-01-02 0 1.440 1.370 1.440 1.370 1.460 124,000 174,315 1.4058 1.369 1.303 1.369 1.303 1.388 130,426 1.3365 1.41%
2024-12-31 0 1.420 1.420 1.470 1.410 1.490 129,500 187,765 1.4499 1.350 1.350 1.398 1.341 1.417 136,211 1.3785 -2.07%
2024-12-30 0 1.450 1.420 1.450 1.370 1.500 81,000 120,500 1.4877 1.379 1.350 1.379 1.303 1.426 85,198 1.4144 1.40%
2024-12-27 0 1.430 1.390 1.430 1.390 1.440 129,000 182,710 1.4164 1.360 1.322 1.360 1.322 1.369 135,685 1.3466 -0.69%
2024-12-24 0 1.440 1.380 1.440 1.370 1.450 75,000 105,600 1.4080 1.369 1.312 1.369 1.303 1.379 78,887 1.3386 4.35%
2024-12-23 0 1.380 1.320 1.380 1.370 1.380 22,000 30,145 1.3702 1.312 1.255 1.312 1.303 1.312 23,140 1.3027 -0.72%
2024-12-20 0 1.390 1.350 1.390 1.310 1.390 163,000 217,905 1.3368 1.322 1.283 1.322 1.245 1.322 171,447 1.2710 2.96%
2024-12-19 0 1.350 1.350 1.380 1.320 1.380 30,000 40,480 1.3493 1.283 1.283 1.312 1.255 1.312 31,555 1.2829 -2.17%
2024-12-18 0 1.380 1.330 1.380 - - 0 0 - 1.312 1.264 1.312 - - 0 - -0.72%
2024-12-17 0 1.390 1.340 1.390 1.300 1.460 496,500 668,760 1.3469 1.322 1.274 1.322 1.236 1.388 522,230 1.2806 -0.71%
2024-12-16 0 1.400 1.350 1.400 1.340 1.500 182,500 260,100 1.4252 1.331 1.283 1.331 1.274 1.426 191,958 1.3550 1.45%
2024-12-13 0 1.380 1.290 1.380 1.290 1.380 56,500 75,490 1.3361 1.312 1.226 1.312 1.226 1.312 59,428 1.2703 -0.72%
2024-12-12 0 1.390 1.300 1.390 1.230 1.390 559,000 726,650 1.2999 1.322 1.236 1.322 1.169 1.322 587,969 1.2359 12.10%
2024-12-11 0 1.240 1.240 1.260 1.230 1.260 79,000 97,780 1.2377 1.179 1.179 1.198 1.169 1.198 83,094 1.1767 0.81%
2024-12-10 0 1.230 1.230 1.250 1.220 1.230 36,500 44,780 1.2268 1.169 1.169 1.188 1.160 1.169 38,392 1.1664 1.65%
2024-12-09 0 1.210 1.210 1.260 - - 0 0 - 1.150 1.150 1.198 - - 0 - 0.00%
2024-12-06 0 1.210 1.210 1.250 1.210 1.270 250,500 316,975 1.2654 1.150 1.150 1.188 1.150 1.207 263,482 1.2030 0.83%
2024-12-05 0 1.200 1.200 1.230 - - 0 0 - 1.141 1.141 1.169 - - 0 - 0.00%
2024-12-04 0 1.200 1.200 1.210 1.190 1.240 35,000 42,910 1.2260 1.141 1.141 1.150 1.131 1.179 36,814 1.1656 0.84%
2024-12-03 0 1.190 1.190 1.210 1.180 1.210 88,000 104,965 1.1928 1.131 1.131 1.150 1.122 1.150 92,560 1.1340 -1.65%
2024-12-02 0 1.210 1.210 1.230 1.200 1.250 1,500 1,845 1.2300 1.150 1.150 1.169 1.141 1.188 1,578 1.1694 1.68%
2024-11-29 0 1.190 1.190 1.250 1.190 1.220 4,000 4,815 1.2038 1.131 1.131 1.188 1.131 1.160 4,207 1.1444 -2.46%
2024-11-28 0 1.220 1.180 1.240 1.160 1.220 404,500 475,970 1.1767 1.160 1.122 1.179 1.103 1.160 425,462 1.1187 1.67%
2024-11-27 0 1.200 1.200 1.220 1.200 1.210 11,000 13,230 1.2027 1.141 1.141 1.160 1.141 1.150 11,570 1.1435 0.00%
2024-11-26 0 1.200 1.200 1.220 1.180 1.210 7,000 8,370 1.1957 1.141 1.141 1.160 1.122 1.150 7,363 1.1368 2.56%
2024-11-25 0 1.170 1.170 1.220 1.170 1.200 61,500 73,245 1.1910 1.112 1.112 1.160 1.112 1.141 64,687 1.1323 -4.10%
2024-11-22 0 1.220 1.200 1.230 1.200 1.220 117,000 141,240 1.2072 1.160 1.141 1.169 1.141 1.160 123,063 1.1477 -0.81%
2024-11-21 0 1.230 1.210 1.260 1.230 1.230 16,000 19,680 1.2300 1.169 1.150 1.198 1.169 1.169 16,829 1.1694 0.00%
2024-11-20 0 1.230 1.230 1.260 1.220 1.230 180,500 222,745 1.2340 1.169 1.169 1.198 1.160 1.169 189,854 1.1732 -2.38%
2024-11-19 0 1.260 1.210 1.280 1.210 1.260 20,500 25,420 1.2400 1.198 1.150 1.217 1.150 1.198 21,562 1.1789 0.00%
2024-11-18 0 1.260 1.210 1.260 1.210 1.270 52,500 63,905 1.2172 1.198 1.150 1.198 1.150 1.207 55,221 1.1573 -1.56%
2024-11-15 0 1.280 1.210 1.280 1.160 1.280 225,500 268,505 1.1907 1.217 1.150 1.217 1.103 1.217 237,186 1.1320 0.00%
2024-11-14 0 1.280 1.280 1.290 1.220 1.280 102,500 131,140 1.2794 1.217 1.217 1.226 1.160 1.217 107,812 1.2164 0.00%
2024-11-13 0 1.280 1.200 1.280 1.190 1.280 159,500 191,530 1.2008 1.217 1.141 1.217 1.131 1.217 167,766 1.1417 4.07%
2024-11-12 0 1.230 1.230 1.250 1.230 1.230 2,000 2,460 1.2300 1.169 1.169 1.188 1.169 1.169 2,104 1.1694 -1.60%
2024-11-11 0 1.250 1.250 1.280 1.240 1.300 46,500 58,255 1.2528 1.188 1.188 1.217 1.179 1.236 48,910 1.1911 0.00%
2024-11-08 0 1.250 1.200 1.250 1.200 1.250 140,500 172,720 1.2293 1.188 1.141 1.188 1.141 1.188 147,781 1.1688 1.63%
2024-11-07 0 1.230 1.210 1.230 1.200 1.230 95,000 114,530 1.2056 1.169 1.150 1.169 1.141 1.169 99,923 1.1462 0.00%
2024-11-06 0 1.230 1.220 1.230 1.210 1.230 180,500 218,755 1.2119 1.169 1.160 1.169 1.150 1.169 189,854 1.1522 -2.38%
2024-11-05 0 1.260 1.220 1.280 1.230 1.260 107,500 134,620 1.2523 1.198 1.160 1.217 1.169 1.198 113,071 1.1906 0.00%
2024-11-04 0 1.260 1.230 1.260 1.200 1.260 35,000 42,340 1.2097 1.198 1.169 1.198 1.141 1.198 36,814 1.1501 0.80%
2024-11-01 0 1.250 1.240 1.280 1.210 1.260 32,000 39,995 1.2498 1.188 1.179 1.217 1.150 1.198 33,658 1.1883 4.17%
2024-10-31 0 1.200 1.200 1.250 1.200 1.200 3,000 3,600 1.2000 1.141 1.141 1.188 1.141 1.141 3,155 1.1409 -0.83%
2024-10-30 0 1.210 1.200 1.250 1.200 1.210 102,000 122,755 1.2035 1.150 1.141 1.188 1.141 1.150 107,286 1.1442 -0.82%
2024-10-29 0 1.220 1.200 1.220 1.220 1.230 43,500 53,305 1.2254 1.160 1.141 1.160 1.160 1.169 45,754 1.1650 -0.81%
2024-10-28 0 1.230 1.230 1.260 1.230 1.260 104,000 130,630 1.2561 1.169 1.169 1.198 1.169 1.198 109,390 1.1942 0.00%
2024-10-25 0 1.230 1.230 1.260 1.190 1.250 237,000 286,870 1.2104 1.169 1.169 1.198 1.131 1.188 249,282 1.1508 -1.60%
2024-10-24 0 1.250 1.210 1.250 1.220 1.260 43,500 54,095 1.2436 1.188 1.150 1.188 1.160 1.198 45,754 1.1823 -0.79%
2024-10-23 0 1.260 1.210 1.260 - - 0 0 - 1.198 1.150 1.198 - - 0 - 0.00%
2024-10-22 0 1.260 1.210 1.300 1.210 1.260 132,500 160,640 1.2124 1.198 1.150 1.236 1.150 1.198 139,367 1.1526 1.61%
2024-10-21 0 1.240 1.240 1.330 1.230 1.280 121,000 153,830 1.2713 1.179 1.179 1.264 1.169 1.217 127,271 1.2087 -3.12%
2024-10-18 0 1.280 1.220 1.300 1.220 1.230 16,500 20,235 1.2264 1.217 1.160 1.236 1.160 1.169 17,355 1.1659 1.59%
2024-10-17 0 1.260 1.200 1.260 1.200 1.260 14,500 17,430 1.2021 1.198 1.141 1.198 1.141 1.198 15,251 1.1428 1.61%
2024-10-16 0 1.240 1.210 1.270 1.210 1.250 302,000 368,785 1.2211 1.179 1.150 1.207 1.150 1.188 317,651 1.1610 1.64%
2024-10-15 0 1.220 1.200 1.220 1.200 1.220 24,500 29,420 1.2008 1.160 1.141 1.160 1.141 1.160 25,770 1.1417 0.00%
2024-10-14 0 1.220 1.200 1.220 1.190 1.300 333,000 401,280 1.2050 1.160 1.141 1.160 1.131 1.236 350,257 1.1457 -6.15%
2024-10-10 0 1.300 1.290 1.300 1.300 1.360 119,500 156,840 1.3125 1.236 1.226 1.236 1.236 1.293 125,693 1.2478 -4.41%
2024-10-09 0 1.360 1.330 1.360 1.330 1.360 144,000 191,710 1.3313 1.293 1.264 1.293 1.264 1.293 151,463 1.2657 -2.86%
2024-10-08 0 1.400 1.400 1.450 1.400 1.600 700,000 1,050,950 1.5014 1.331 1.331 1.379 1.331 1.521 736,276 1.4274 -10.83%
2024-10-07 0 1.570 1.570 1.580 1.420 1.570 796,000 1,205,450 1.5144 1.493 1.493 1.502 1.350 1.493 837,251 1.4398 9.79%
2024-10-04 0 1.430 1.430 1.440 1.400 1.450 586,000 839,210 1.4321 1.360 1.360 1.369 1.331 1.379 616,368 1.3615 0.00%
2024-10-03 0 1.430 1.430 1.460 1.320 1.460 462,500 630,670 1.3636 1.360 1.360 1.388 1.255 1.388 486,468 1.2964 6.72%
2024-10-02 0 1.340 1.330 1.360 1.280 1.350 688,641 899,326 1.3059 1.274 1.264 1.293 1.217 1.283 724,329 1.2416 5.51%
2024-09-30 0 1.270 1.240 1.290 1.170 1.270 859,500 1,055,350 1.2279 1.207 1.179 1.226 1.112 1.207 904,042 1.1674 6.72%
2024-09-27 0 1.190 1.190 1.230 1.160 1.240 128,500 152,675 1.1881 1.131 1.131 1.169 1.103 1.179 135,159 1.1296 0.00%
2024-09-26 0 1.190 1.140 1.190 1.160 1.190 342,000 397,875 1.1634 1.131 1.084 1.131 1.103 1.131 359,724 1.1061 2.59%
2024-09-25 0 1.160 1.150 1.160 1.160 1.190 48,000 56,580 1.1788 1.103 1.093 1.103 1.103 1.131 50,488 1.1207 -3.33%
2024-09-24 0 1.200 1.140 1.200 1.120 1.200 160,000 183,795 1.1487 1.141 1.084 1.141 1.065 1.141 168,292 1.0921 5.26%
2024-09-23 0 1.140 1.110 1.140 1.120 1.160 158,000 178,400 1.1291 1.084 1.055 1.084 1.065 1.103 166,188 1.0735 -3.39%
2024-09-20 0 1.180 1.130 1.180 - - 0 0 - 1.122 1.074 1.122 - - 0 - 0.00%
2024-09-19 0 1.180 1.130 1.200 - - 0 0 - 1.122 1.074 1.141 - - 0 - 0.00%
2024-09-17 0 1.180 1.180 1.220 1.160 1.220 4,500 5,430 1.2067 1.122 1.122 1.160 1.103 1.160 4,733 1.1472 0.85%
2024-09-16 0 1.170 1.140 1.230 1.170 1.190 3,000 3,550 1.1833 1.112 1.084 1.169 1.112 1.131 3,155 1.1250 -1.68%
2024-09-13 0 1.190 1.190 1.230 1.120 1.190 92,500 108,260 1.1704 1.131 1.131 1.169 1.065 1.131 97,294 1.1127 0.85%
2024-09-12 0 1.180 1.180 1.220 1.180 1.190 52,000 61,575 1.1841 1.122 1.122 1.160 1.122 1.131 54,695 1.1258 -0.00%
2024-09-11 0 1.200 1.170 1.200 1.170 1.200 41,000 48,285 1.1777 1.122 1.094 1.122 1.094 1.122 43,856 1.1010 0.00%
2024-09-10 0 1.200 1.200 1.250 1.200 1.200 500 600 1.2000 1.122 1.122 1.169 1.122 1.122 535 1.1219 0.00%
2024-09-09 0 1.200 1.170 1.210 1.200 1.200 10,000 12,000 1.2000 1.122 1.094 1.131 1.122 1.122 10,697 1.1219 -0.83%
2024-09-05 0 1.210 1.180 1.210 1.210 1.210 31,000 37,510 1.2100 1.131 1.103 1.131 1.131 1.131 33,159 1.1312 -2.42%
2024-09-04 0 1.240 1.170 1.210 - - 0 0 - 1.159 1.094 1.131 - - 0 - 0.00%
2024-09-03 0 1.240 1.170 1.270 - - 0 0 - 1.159 1.094 1.187 - - 0 - 0.00%
2024-09-02 0 1.240 1.200 1.240 - - 0 0 - 1.159 1.122 1.159 - - 0 - 0.00%
2024-08-30 0 1.240 1.230 1.240 1.200 1.250 73,000 89,920 1.2318 1.159 1.150 1.159 1.122 1.169 78,084 1.1516 3.33%
2024-08-29 0 1.200 1.200 1.230 1.200 1.270 154,500 191,180 1.2374 1.122 1.122 1.150 1.122 1.187 165,261 1.1568 0.00%
2024-08-28 0 1.200 1.170 1.200 1.150 1.210 61,000 71,795 1.1770 1.122 1.094 1.122 1.075 1.131 65,249 1.1003 0.00%
2024-08-27 0 1.200 1.160 1.200 1.160 1.200 71,500 83,695 1.1706 1.122 1.084 1.122 1.084 1.122 76,480 1.0943 -1.64%
2024-08-26 0 1.220 1.170 1.220 1.160 1.260 47,000 56,680 1.2060 1.141 1.094 1.141 1.084 1.178 50,274 1.1274 -0.81%
2024-08-23 0 1.230 1.150 1.240 1.150 1.230 39,000 45,340 1.1626 1.150 1.075 1.159 1.075 1.150 41,716 1.0869 2.50%
2024-08-22 0 1.200 1.150 1.200 1.110 1.200 41,500 46,510 1.1207 1.122 1.075 1.122 1.038 1.122 44,391 1.0477 4.35%
2024-08-21 0 1.150 1.130 1.220 1.150 1.160 31,000 35,950 1.1597 1.075 1.056 1.141 1.075 1.084 33,159 1.0842 -2.54%
2024-08-20 0 1.180 1.180 1.240 1.180 1.180 32,500 38,350 1.1800 1.103 1.103 1.159 1.103 1.103 34,764 1.1032 -0.84%
2024-08-19 0 1.190 1.180 1.220 1.190 1.190 36,000 42,840 1.1900 1.113 1.103 1.141 1.113 1.113 38,507 1.1125 0.85%
2024-08-16 0 1.180 1.180 1.260 1.180 1.220 158,500 189,710 1.1969 1.103 1.103 1.178 1.103 1.141 169,540 1.1190 -4.07%
2024-08-15 0 1.230 1.200 1.280 - - 0 0 - 1.150 1.122 1.197 - - 0 - 0.00%
2024-08-14 0 1.230 1.200 1.290 - - 0 0 - 1.150 1.122 1.206 - - 0 - 0.00%
2024-08-13 0 1.230 1.200 1.230 1.200 1.230 141,500 174,000 1.2297 1.150 1.122 1.150 1.122 1.150 151,356 1.1496 0.00%
2024-08-12 0 1.230 1.210 1.280 1.210 1.250 112,000 139,510 1.2456 1.150 1.131 1.197 1.131 1.169 119,801 1.1645 -1.60%
2024-08-09 0 1.250 1.210 1.250 1.180 1.270 33,500 40,210 1.2003 1.169 1.131 1.169 1.103 1.187 35,833 1.1221 0.81%
2024-08-08 0 1.240 1.180 1.240 1.150 1.240 173,000 205,690 1.1890 1.159 1.103 1.159 1.075 1.159 185,050 1.1115 0.00%
2024-08-07 0 1.240 1.200 1.240 1.210 1.270 200,000 248,095 1.2405 1.159 1.122 1.159 1.131 1.187 213,930 1.1597 0.81%
2024-08-06 0 1.230 1.220 1.230 1.160 1.230 448,000 533,385 1.1906 1.150 1.141 1.150 1.084 1.150 479,203 1.1131 6.96%
2024-08-05 0 1.150 1.150 1.180 1.110 1.250 348,000 412,680 1.1859 1.075 1.075 1.103 1.038 1.169 372,238 1.1086 6.48%
2024-08-02 0 1.080 1.080 1.100 1.080 1.080 40,000 43,200 1.0800 1.010 1.010 1.028 1.010 1.010 42,786 1.0097 0.00%
2024-08-01 0 1.080 1.060 1.090 1.080 1.080 3,000 3,240 1.0800 1.010 0.991 1.019 1.010 1.010 3,209 1.0097 -0.92%
2024-07-31 0 1.090 1.080 1.090 1.080 1.100 74,000 80,510 1.0880 1.019 1.010 1.019 1.010 1.028 79,154 1.0171 -0.91%
2024-07-30 0 1.100 1.090 1.100 1.100 1.100 20,000 22,000 1.1000 1.028 1.019 1.028 1.028 1.028 21,393 1.0284 -2.65%
2024-07-29 0 1.130 1.100 1.150 - - 0 0 - 1.056 1.028 1.075 - - 0 - 0.00%
2024-07-26 0 1.130 1.100 1.150 - - 0 0 - 1.056 1.028 1.075 - - 0 - 0.00%
2024-07-25 0 1.130 1.130 1.140 1.130 1.130 46,500 52,545 1.1300 1.056 1.056 1.066 1.056 1.056 49,739 1.0564 0.00%
2024-07-24 0 1.130 1.090 1.110 1.090 1.170 26,500 30,065 1.1345 1.056 1.019 1.038 1.019 1.094 28,346 1.0607 0.00%
2024-07-23 0 1.130 1.090 1.130 1.090 1.160 200,500 223,765 1.1160 1.056 1.019 1.056 1.019 1.084 214,465 1.0434 0.00%
2024-07-22 0 1.130 1.110 1.130 1.130 1.200 39,500 44,690 1.1314 1.056 1.038 1.056 1.056 1.122 42,251 1.0577 0.00%
2024-07-19 0 1.130 1.090 1.130 1.060 1.180 90,500 99,690 1.1015 1.056 1.019 1.056 0.991 1.103 96,803 1.0298 1.80%
2024-07-18 0 1.110 1.110 1.170 1.100 1.150 44,500 50,770 1.1409 1.038 1.038 1.094 1.028 1.075 47,599 1.0666 -2.63%
2024-07-17 0 1.140 1.090 1.160 1.080 1.130 57,000 62,710 1.1002 1.066 1.019 1.084 1.010 1.056 60,970 1.0285 0.00%
2024-07-16 0 1.140 1.120 1.180 1.120 1.150 31,500 36,205 1.1494 1.066 1.047 1.103 1.047 1.075 33,694 1.0745 -1.72%
2024-07-15 0 1.160 1.120 1.160 1.120 1.160 111,500 128,635 1.1537 1.084 1.047 1.084 1.047 1.084 119,266 1.0786 0.00%
2024-07-12 0 1.160 1.120 1.160 1.150 1.160 37,500 43,130 1.1501 1.084 1.047 1.084 1.075 1.084 40,112 1.0752 0.00%
2024-07-11 0 1.160 1.120 1.160 1.120 1.160 114,000 129,400 1.1351 1.084 1.047 1.084 1.047 1.084 121,940 1.0612 0.87%
2024-07-10 0 1.150 1.110 1.150 1.150 1.150 500 575 1.1500 1.075 1.038 1.075 1.075 1.075 535 1.0751 0.88%
2024-07-09 0 1.140 1.110 1.140 1.110 1.160 58,000 65,950 1.1371 1.066 1.038 1.066 1.038 1.084 62,040 1.0630 -1.72%
2024-07-08 0 1.160 1.140 1.160 1.130 1.160 83,000 94,715 1.1411 1.084 1.066 1.084 1.056 1.084 88,781 1.0668 2.65%
2024-07-05 0 1.130 1.100 1.130 1.110 1.130 50,500 56,490 1.1186 1.056 1.028 1.056 1.038 1.056 54,017 1.0458 0.00%
2024-07-04 0 1.130 1.120 1.130 1.120 1.130 94,000 105,575 1.1231 1.056 1.047 1.056 1.047 1.056 100,547 1.0500 -1.74%
2024-07-03 0 1.150 1.130 1.150 1.130 1.160 25,000 28,465 1.1386 1.075 1.056 1.075 1.056 1.084 26,741 1.0645 -1.71%
2024-07-02 0 1.170 1.150 1.170 1.140 1.190 189,000 217,055 1.1484 1.094 1.075 1.094 1.066 1.113 202,164 1.0737 -3.31%
2024-06-28 0 1.210 1.130 1.210 1.130 1.210 182,000 210,765 1.1580 1.131 1.056 1.131 1.056 1.131 194,676 1.0826 0.83%
2024-06-27 0 1.200 1.130 1.200 1.130 1.200 196,000 223,580 1.1407 1.122 1.056 1.122 1.056 1.122 209,652 1.0664 2.56%
2024-06-26 0 1.170 1.140 1.170 1.140 1.180 44,500 51,115 1.1487 1.094 1.066 1.094 1.066 1.103 47,599 1.0739 1.74%
2024-06-25 0 1.150 1.140 1.150 1.150 1.170 213,500 246,990 1.1569 1.075 1.066 1.075 1.075 1.094 228,370 1.0815 -1.71%
2024-06-24 0 1.170 1.170 1.200 1.160 1.190 64,500 75,940 1.1774 1.094 1.094 1.122 1.084 1.113 68,992 1.1007 -2.50%
2024-06-21 0 1.200 1.120 1.190 1.150 1.200 48,000 56,600 1.1792 1.122 1.047 1.113 1.075 1.122 51,343 1.1024 0.00%
2024-06-20 0 1.200 1.150 1.200 1.200 1.200 500 600 1.2000 1.122 1.075 1.122 1.122 1.122 535 1.1219 0.00%
2024-06-19 0 1.200 1.150 1.200 1.200 1.200 100,000 120,000 1.2000 1.122 1.075 1.122 1.122 1.122 106,965 1.1219 -1.64%
2024-06-18 0 1.220 1.170 1.220 1.110 1.220 91,500 105,765 1.1559 1.141 1.094 1.141 1.038 1.141 97,873 1.0806 7.02%
2024-06-17 0 1.140 1.140 1.210 1.110 1.230 136,000 156,580 1.1513 1.066 1.066 1.131 1.038 1.150 145,472 1.0764 -5.00%
2024-06-14 0 1.200 1.110 1.200 1.090 1.250 1,012,500 1,149,950 1.1358 1.122 1.038 1.122 1.019 1.169 1,083,021 1.0618 0.84%
2024-06-13 0 1.190 1.100 1.190 1.100 1.210 425,000 490,250 1.1535 1.113 1.028 1.113 1.028 1.131 454,602 1.0784 -1.65%
2024-06-12 0 1.210 1.200 1.260 - - 0 0 - 1.131 1.122 1.178 - - 0 - 0.00%
2024-06-11 0 1.210 1.210 1.220 1.200 1.210 30,500 36,740 1.2046 1.131 1.131 1.141 1.122 1.131 32,624 1.1262 -0.82%
2024-06-07 0 1.220 1.210 1.240 1.210 1.280 174,500 219,130 1.2558 1.141 1.131 1.159 1.131 1.197 186,654 1.1740 0.00%
2024-06-06 0 1.220 1.210 1.220 1.200 1.220 99,000 119,800 1.2101 1.141 1.131 1.141 1.122 1.141 105,895 1.1313 1.67%
2024-06-05 0 1.200 1.200 1.260 1.200 1.200 1,000 1,200 1.2000 1.122 1.122 1.178 1.122 1.122 1,070 1.1219 0.00%
2024-06-04 0 1.200 1.200 1.300 1.200 1.210 157,500 189,175 1.2011 1.122 1.122 1.215 1.122 1.131 168,470 1.1229 -3.23%
2024-06-03 0 1.240 1.200 1.240 - - 0 0 - 1.159 1.122 1.159 - - 0 - 0.00%
2024-05-31 0 1.240 1.210 1.240 1.210 1.250 190,000 236,600 1.2453 1.159 1.131 1.159 1.131 1.169 203,234 1.1642 0.00%
2024-05-30 0 1.240 1.220 1.240 1.200 1.250 232,000 284,260 1.2253 1.159 1.141 1.159 1.122 1.169 248,159 1.1455 5.08%
2024-05-29 0 1.180 1.170 1.200 1.180 1.180 40,000 47,200 1.1800 1.103 1.094 1.122 1.103 1.103 42,786 1.1032 0.85%
2024-05-28 0 1.170 1.170 1.200 1.170 1.170 12,000 14,040 1.1700 1.094 1.094 1.122 1.094 1.094 12,836 1.0938 0.86%
2024-05-27 0 1.170 1.170 1.200 - - 0 0 - 1.084 1.084 1.112 - - 0 - 0.00%
2024-05-24 0 1.170 1.170 1.250 - - 0 0 - 1.084 1.084 1.159 - - 0 - 0.86%
2024-05-23 0 1.160 1.160 1.250 1.150 1.160 9,500 11,015 1.1595 1.075 1.075 1.159 1.066 1.075 10,249 1.0747 0.00%
2024-05-22 0 1.160 1.160 1.250 1.160 1.160 20,000 23,200 1.1600 1.075 1.075 1.159 1.075 1.075 21,577 1.0752 0.00%
2024-05-21 0 1.160 1.160 1.180 1.160 1.160 20,000 23,200 1.1600 1.075 1.075 1.094 1.075 1.075 21,577 1.0752 0.00%
2024-05-20 0 1.160 1.160 1.200 1.140 1.190 147,000 169,805 1.1551 1.075 1.075 1.112 1.057 1.103 158,594 1.0707 0.87%
2024-05-17 0 1.150 1.150 1.170 1.150 1.180 69,500 80,840 1.1632 1.066 1.066 1.084 1.066 1.094 74,982 1.0781 -0.86%
2024-05-16 0 1.160 1.150 1.220 1.150 1.160 42,500 49,185 1.1573 1.075 1.066 1.131 1.066 1.075 45,852 1.0727 0.00%
2024-05-14 0 1.160 1.160 1.210 - - 0 0 - 1.075 1.075 1.122 - - 0 - 0.87%
2024-05-13 0 1.150 1.110 1.190 1.150 1.240 124,000 152,540 1.2302 1.066 1.029 1.103 1.066 1.149 133,780 1.1402 0.00%
2024-05-10 0 1.150 1.150 1.190 1.090 1.150 121,500 137,030 1.1278 1.066 1.066 1.103 1.010 1.066 131,083 1.0454 0.00%
2024-05-09 0 1.150 1.130 1.150 1.150 1.150 62,000 71,300 1.1500 1.066 1.047 1.066 1.066 1.066 66,890 1.0659 1.77%
2024-05-08 0 1.130 1.130 1.160 1.130 1.270 253,000 305,810 1.2087 1.047 1.047 1.075 1.047 1.177 272,955 1.1204 -4.24%
2024-05-07 0 1.180 1.180 1.220 1.180 1.220 26,000 30,840 1.1862 1.094 1.094 1.131 1.094 1.131 28,051 1.0994 0.00%
2024-05-06 0 1.180 1.180 1.250 1.180 1.220 67,500 81,655 1.2097 1.094 1.094 1.159 1.094 1.131 72,824 1.1213 0.00%
2024-05-03 0 1.180 1.180 1.190 1.160 1.180 132,500 154,870 1.1688 1.094 1.094 1.103 1.075 1.094 142,951 1.0834 2.61%
2024-05-02 0 1.150 1.150 1.160 1.100 1.150 183,810 208,627 1.1350 1.066 1.066 1.075 1.020 1.066 198,307 1.0520 3.60%
2024-04-30 0 1.110 1.100 1.140 1.070 1.110 9,000 9,855 1.0950 1.029 1.020 1.057 0.992 1.029 9,710 1.0149 3.74%
2024-04-29 0 1.070 1.070 1.100 1.040 1.090 155,500 164,460 1.0576 0.992 0.992 1.020 0.964 1.010 167,765 0.9803 -0.93%
2024-04-26 0 1.080 1.080 1.090 1.000 1.110 373,500 399,655 1.0700 1.001 1.001 1.010 0.927 1.029 402,959 0.9918 -0.92%
2024-04-25 0 1.090 1.080 1.090 1.090 1.150 58,500 65,000 1.1111 1.010 1.001 1.010 1.010 1.066 63,114 1.0299 -5.22%
2024-04-24 0 1.150 1.130 1.150 1.110 1.160 90,000 100,675 1.1186 1.066 1.047 1.066 1.029 1.075 97,098 1.0368 -0.86%
2024-04-23 0 1.160 1.110 1.160 - - 0 0 - 1.075 1.029 1.075 - - 0 - 0.00%
2024-04-22 0 1.160 1.110 1.160 - - 0 0 - 1.075 1.029 1.075 - - 0 - 0.00%
2024-04-19 0 1.160 1.110 1.160 - - 0 0 - 1.075 1.029 1.075 - - 0 - 0.00%
2024-04-18 0 1.160 1.110 1.160 - - 0 0 - 1.075 1.029 1.075 - - 0 - 0.00%
2024-04-17 0 1.160 1.140 1.160 1.130 1.130 7,500 8,490 1.1320 1.075 1.057 1.075 1.047 1.047 8,092 1.0492 0.00%
2024-04-16 0 1.160 1.130 1.160 - - 0 0 - 1.075 1.047 1.075 - - 0 - 0.00%
2024-04-15 0 1.160 1.130 1.160 1.130 1.160 58,000 66,850 1.1526 1.075 1.047 1.075 1.047 1.075 62,575 1.0683 -1.69%
2024-04-12 0 1.180 1.180 1.220 1.120 1.180 63,500 74,370 1.1712 1.094 1.094 1.131 1.038 1.094 68,508 1.0856 0.00%
2024-04-11 0 1.180 1.130 1.180 - - 0 0 - 1.094 1.047 1.094 - - 0 - 0.00%
2024-04-10 0 1.180 1.140 1.180 1.120 1.180 29,000 33,350 1.1500 1.094 1.057 1.094 1.038 1.094 31,287 1.0659 0.85%
2024-04-09 0 1.170 1.170 1.230 1.170 1.170 36,000 42,120 1.1700 1.084 1.084 1.140 1.084 1.084 38,839 1.0845 0.00%
2024-04-08 0 1.170 1.160 1.240 1.160 1.170 27,000 31,395 1.1628 1.084 1.075 1.149 1.075 1.084 29,130 1.0778 -5.65%
2024-04-05 0 1.240 1.130 1.240 1.180 1.260 11,500 14,220 1.2365 1.149 1.047 1.149 1.094 1.168 12,407 1.1461 3.33%
2024-04-03 0 1.200 1.180 1.200 1.200 1.220 1,500 1,810 1.2067 1.112 1.094 1.112 1.112 1.131 1,618 1.1185 -2.44%
2024-04-02 0 1.230 1.170 1.230 1.180 1.240 268,500 318,365 1.1857 1.140 1.084 1.140 1.094 1.149 289,677 1.0990 3.36%
2024-03-28 0 1.190 1.130 1.200 1.190 1.190 15,000 17,850 1.1900 1.103 1.047 1.112 1.103 1.103 16,183 1.1030 -1.65%
2024-03-27 0 1.210 1.160 1.210 1.130 1.220 167,500 194,280 1.1599 1.122 1.075 1.122 1.047 1.131 180,711 1.0751 -3.20%
2024-03-26 0 1.250 1.200 1.250 1.200 1.250 92,500 112,465 1.2158 1.159 1.112 1.159 1.112 1.159 99,796 1.1270 0.00%
2024-03-25 0 1.250 1.210 1.250 1.230 1.250 8,000 9,880 1.2350 1.159 1.122 1.159 1.140 1.159 8,631 1.1447 -1.57%
2024-03-22 0 1.270 1.240 1.270 1.230 1.270 112,500 140,925 1.2527 1.177 1.149 1.177 1.140 1.177 121,373 1.1611 0.00%
2024-03-21 0 1.270 1.230 1.270 1.230 1.270 11,500 14,200 1.2348 1.177 1.140 1.177 1.140 1.177 12,407 1.1445 0.79%
2024-03-20 0 1.260 1.230 1.260 1.230 1.280 6,000 7,505 1.2508 1.168 1.140 1.168 1.140 1.186 6,473 1.1594 -1.56%
2024-03-19 0 1.280 1.250 1.280 1.250 1.280 33,000 41,280 1.2509 1.186 1.159 1.186 1.159 1.186 35,603 1.1595 2.40%
2024-03-18 0 1.250 1.250 1.290 1.240 1.270 47,500 59,575 1.2542 1.159 1.159 1.196 1.149 1.177 51,246 1.1625 -3.85%
2024-03-15 0 1.300 1.260 1.300 1.260 1.380 44,500 57,565 1.2936 1.205 1.168 1.205 1.168 1.279 48,010 1.1990 -2.26%
2024-03-14 0 1.330 1.260 1.330 - - 0 0 - 1.233 1.168 1.233 - - 0 - -1.48%
2024-03-13 0 1.350 1.260 1.350 1.250 1.350 28,000 35,670 1.2739 1.251 1.168 1.251 1.159 1.251 30,208 1.1808 4.65%
2024-03-12 0 1.290 1.250 1.290 1.250 1.300 52,000 66,720 1.2831 1.196 1.159 1.196 1.159 1.205 56,101 1.1893 0.00%
2024-03-11 0 1.290 1.250 1.290 - - 500 645 1.2900 1.196 1.159 1.196 - - 539 1.1957 0.00%
2024-03-08 0 1.290 1.240 1.290 1.240 1.290 2,000 2,505 1.2525 1.196 1.149 1.196 1.149 1.196 2,158 1.1609 0.00%
2024-03-07 0 1.290 1.250 1.290 1.250 1.290 139,500 174,485 1.2508 1.196 1.159 1.196 1.159 1.196 150,503 1.1593 0.00%
2024-03-06 0 1.290 1.250 1.290 1.240 1.330 117,000 150,220 1.2839 1.196 1.159 1.196 1.149 1.233 126,228 1.1901 -3.73%
2024-03-05 0 1.340 1.270 1.340 1.260 1.340 58,500 74,475 1.2731 1.242 1.177 1.242 1.168 1.242 63,114 1.1800 -0.74%
2024-03-04 0 1.350 1.280 1.350 - - 0 0 - 1.251 1.186 1.251 - - 0 - 0.00%
2024-03-01 0 1.350 1.260 1.390 1.290 1.350 103,000 135,200 1.3126 1.251 1.168 1.288 1.196 1.251 111,124 1.2167 3.85%
2024-02-29 0 1.300 1.300 1.410 1.250 1.310 201,000 259,925 1.2932 1.205 1.205 1.307 1.159 1.214 216,853 1.1986 0.00%
2024-02-28 0 1.300 1.260 1.300 1.260 1.310 43,500 56,215 1.2923 1.205 1.168 1.205 1.168 1.214 46,931 1.1978 -0.76%
2024-02-27 0 1.310 1.270 1.310 1.270 1.310 12,500 15,930 1.2744 1.214 1.177 1.214 1.177 1.214 13,486 1.1812 0.00%
2024-02-26 0 1.310 1.270 1.320 1.260 1.310 45,500 58,100 1.2769 1.214 1.177 1.224 1.168 1.214 49,089 1.1836 0.77%
2024-02-23 0 1.300 1.270 1.310 1.240 1.300 96,000 123,330 1.2847 1.205 1.177 1.214 1.149 1.205 103,572 1.1908 0.00%
2024-02-22 0 1.300 1.270 1.300 1.250 1.340 239,500 304,885 1.2730 1.205 1.177 1.205 1.159 1.242 258,390 1.1799 2.36%
2024-02-21 0 1.270 1.270 1.310 1.270 1.340 134,500 176,545 1.3126 1.177 1.177 1.214 1.177 1.242 145,108 1.2166 -5.93%
2024-02-20 0 1.350 1.290 1.350 - - 0 0 - 1.251 1.196 1.251 - - 0 - 0.00%
2024-02-19 0 1.350 1.290 1.360 1.290 1.370 89,500 117,840 1.3166 1.251 1.196 1.261 1.196 1.270 96,559 1.2204 -2.17%
2024-02-16 0 1.380 1.340 1.380 1.290 1.380 56,500 75,125 1.3296 1.279 1.242 1.279 1.196 1.279 60,956 1.2324 1.47%
2024-02-15 0 1.360 1.280 1.360 1.270 1.360 44,000 56,650 1.2875 1.261 1.186 1.261 1.177 1.261 47,470 1.1934 -2.16%
2024-02-14 0 1.390 1.270 1.400 1.350 1.390 57,500 78,045 1.3573 1.288 1.177 1.298 1.251 1.288 62,035 1.2581 0.00%
2024-02-09 0 1.390 1.260 1.400 - - 0 0 - 1.288 1.168 1.298 - - 0 - 0.00%
2024-02-08 0 1.390 1.270 1.390 1.300 1.390 9,500 12,395 1.3047 1.288 1.177 1.288 1.205 1.288 10,249 1.2094 -1.42%
2024-02-07 0 1.410 1.320 1.410 1.300 1.410 70,000 92,605 1.3229 1.307 1.224 1.307 1.205 1.307 75,521 1.2262 -1.40%
2024-02-06 0 1.430 1.300 1.450 1.300 1.430 67,000 88,140 1.3155 1.325 1.205 1.344 1.205 1.325 72,284 1.2194 5.93%
2024-02-05 0 1.350 1.240 1.370 1.230 1.310 91,000 114,340 1.2565 1.251 1.149 1.270 1.140 1.214 98,177 1.1646 3.85%
2024-02-02 0 1.300 1.270 1.470 1.300 1.300 23,500 30,550 1.3000 1.205 1.177 1.363 1.205 1.205 25,353 1.2050 -5.11%
2024-02-01 0 1.370 1.300 1.370 1.340 1.390 15,500 21,235 1.3700 1.270 1.205 1.270 1.242 1.288 16,723 1.2698 -0.72%
2024-01-31 0 1.380 1.310 1.390 1.340 1.390 8,000 11,090 1.3863 1.279 1.214 1.288 1.242 1.288 8,631 1.2849 -4.83%
2024-01-30 0 1.450 1.380 1.450 - - 0 0 - 1.344 1.279 1.344 - - 0 - -1.36%
2024-01-29 0 1.470 1.400 1.470 1.440 1.520 57,000 85,825 1.5057 1.363 1.298 1.363 1.335 1.409 61,496 1.3956 1.38%
2024-01-26 0 1.450 1.300 1.450 1.340 1.450 52,000 71,265 1.3705 1.344 1.205 1.344 1.242 1.344 56,101 1.2703 0.69%
2024-01-25 0 1.440 1.370 1.540 1.340 1.440 102,548 141,177 1.3767 1.335 1.270 1.427 1.242 1.335 110,636 1.2760 -0.69%
2024-01-24 0 1.450 1.310 1.450 - - 0 0 - 1.344 1.214 1.344 - - 0 - 0.00%
2024-01-23 0 1.450 1.380 1.470 1.300 1.450 64,000 85,975 1.3434 1.344 1.279 1.363 1.205 1.344 69,048 1.2452 3.57%
2024-01-22 0 1.400 1.300 1.420 1.300 1.420 191,000 254,535 1.3326 1.298 1.205 1.316 1.205 1.316 206,065 1.2352 -2.10%
2024-01-19 0 1.430 1.380 1.470 1.350 1.430 63,500 88,030 1.3863 1.325 1.279 1.363 1.251 1.325 68,508 1.2850 1.42%
2024-01-18 0 1.410 1.350 1.380 1.320 1.430 202,500 274,760 1.3568 1.307 1.251 1.279 1.224 1.325 218,472 1.2576 6.82%
2024-01-17 0 1.320 1.320 1.360 1.320 1.470 198,500 270,195 1.3612 1.224 1.224 1.261 1.224 1.363 214,156 1.2617 -8.97%
2024-01-16 0 1.450 1.390 1.450 1.390 1.520 266,500 375,870 1.4104 1.344 1.288 1.344 1.288 1.409 287,519 1.3073 0.00%
2024-01-15 0 1.450 1.420 1.450 - - 0 0 - 1.344 1.316 1.344 - - 0 - 0.00%
2024-01-12 0 1.450 1.430 1.450 1.410 1.460 66,500 96,065 1.4446 1.344 1.325 1.344 1.307 1.353 71,745 1.3390 2.84%
2024-01-11 0 1.410 1.410 1.490 1.390 1.500 28,500 41,320 1.4498 1.307 1.307 1.381 1.288 1.390 30,748 1.3438 0.00%
2024-01-10 0 1.410 1.410 1.420 1.360 1.440 225,000 315,065 1.4003 1.307 1.307 1.316 1.261 1.335 242,746 1.2979 0.00%
2024-01-09 0 1.410 1.410 1.560 1.410 1.470 45,500 65,715 1.4443 1.307 1.307 1.446 1.307 1.363 49,089 1.3387 -3.42%
2024-01-08 0 1.460 1.460 1.530 1.450 1.460 40,500 58,815 1.4522 1.353 1.353 1.418 1.344 1.353 43,694 1.3461 0.69%
2024-01-05 0 1.450 1.430 1.510 1.450 1.480 10,000 14,680 1.4680 1.344 1.325 1.400 1.344 1.372 10,789 1.3607 -2.03%
2024-01-04 0 1.480 1.480 1.500 1.480 1.510 93,000 137,950 1.4833 1.372 1.372 1.390 1.372 1.400 100,335 1.3749 0.00%
2024-01-03 0 1.480 1.480 1.560 - - 0 0 - 1.372 1.372 1.446 - - 0 - 0.00%
2024-01-02 0 1.480 1.450 1.490 1.440 1.490 84,500 123,765 1.4647 1.372 1.344 1.381 1.335 1.381 91,165 1.3576 -3.27%
2023-12-29 0 1.530 1.500 1.530 1.420 1.530 35,000 50,200 1.4343 1.418 1.390 1.418 1.316 1.418 37,761 1.3294 1.32%
2023-12-28 0 1.510 1.510 1.530 1.510 1.510 39,500 59,645 1.5100 1.400 1.400 1.418 1.400 1.400 42,615 1.3996 -1.31%
2023-12-27 0 1.530 1.530 1.550 1.500 1.540 21,500 32,900 1.5302 1.418 1.418 1.437 1.390 1.427 23,196 1.4184 2.00%
2023-12-22 0 1.500 1.500 1.520 1.500 1.560 123,500 188,635 1.5274 1.390 1.390 1.409 1.390 1.446 133,241 1.4157 -3.23%
2023-12-21 0 1.550 1.550 1.590 1.550 1.600 53,000 83,750 1.5802 1.437 1.437 1.474 1.437 1.483 57,180 1.4647 -7.19%
2023-12-20 0 1.670 1.640 1.670 1.540 1.750 518,890 870,636 1.6779 1.548 1.520 1.548 1.427 1.622 559,816 1.5552 5.03%
2023-12-19 0 1.590 1.510 1.600 1.480 1.600 289,500 458,125 1.5825 1.474 1.400 1.483 1.372 1.483 312,333 1.4668 7.43%
2023-12-18 0 1.480 1.480 1.530 1.420 1.530 171,000 258,395 1.5111 1.372 1.372 1.418 1.316 1.418 184,487 1.4006 -1.33%
2023-12-15 0 1.500 1.400 1.500 - - 0 0 - 1.390 1.298 1.390 - - 0 - -0.66%
2023-12-14 0 1.510 1.500 1.510 1.430 1.510 99,000 148,350 1.4985 1.400 1.390 1.400 1.325 1.400 106,808 1.3889 4.14%
2023-12-13 0 1.450 1.400 1.450 1.320 1.450 457,000 642,355 1.4056 1.344 1.298 1.344 1.224 1.344 493,044 1.3028 9.85%
2023-12-12 0 1.320 1.320 1.470 1.320 1.460 20,000 26,715 1.3358 1.224 1.224 1.363 1.224 1.353 21,577 1.2381 -3.65%
2023-12-11 0 1.370 1.330 1.480 - - 0 0 - 1.270 1.233 1.372 - - 0 - 0.00%
2023-12-08 0 1.370 1.370 1.420 1.320 1.430 9,000 12,665 1.4072 1.270 1.270 1.316 1.224 1.325 9,710 1.3043 -4.20%
2023-12-07 0 1.430 1.350 1.360 1.320 1.500 108,500 153,760 1.4171 1.325 1.251 1.261 1.224 1.390 117,058 1.3135 5.93%
2023-12-06 0 1.350 1.350 1.380 1.340 1.370 99,500 134,630 1.3531 1.251 1.251 1.279 1.242 1.270 107,348 1.2541 -1.46%
2023-12-05 0 1.370 1.360 1.370 1.360 1.420 36,000 49,195 1.3665 1.270 1.261 1.270 1.261 1.316 38,839 1.2666 -6.16%
2023-12-04 0 1.460 1.460 1.490 1.460 1.480 15,500 22,800 1.4710 1.353 1.353 1.381 1.353 1.372 16,723 1.3634 -3.95%
2023-12-01 0 1.520 1.510 1.530 1.470 1.680 610,000 977,950 1.6032 1.409 1.400 1.418 1.363 1.557 658,112 1.4860 -3.18%
2023-11-30 0 1.570 1.470 1.570 1.320 1.600 1,058,615 1,576,202 1.4889 1.455 1.363 1.455 1.224 1.483 1,142,110 1.3801 18.94%
2023-11-29 0 1.320 1.320 1.410 1.280 1.430 659,500 908,670 1.3778 1.224 1.224 1.307 1.186 1.325 711,516 1.2771 0.00%
2023-11-28 0 1.320 1.320 1.340 1.210 1.350 289,614 380,699 1.3145 1.224 1.224 1.242 1.122 1.251 312,456 1.2184 5.60%
2023-11-27 0 1.250 1.230 1.330 - - 0 0 - 1.159 1.140 1.233 - - 0 - 0.00%
2023-11-24 0 1.250 1.300 1.320 1.230 1.300 41,500 53,835 1.2972 1.159 1.205 1.224 1.140 1.205 44,773 1.2024 -6.02%
2023-11-23 0 1.330 1.260 1.330 1.260 1.340 61,000 78,715 1.2904 1.233 1.168 1.233 1.168 1.242 65,811 1.1961 10.83%
2023-11-22 0 1.200 1.200 1.300 1.240 1.240 2,000 2,450 1.2250 1.112 1.112 1.205 1.149 1.149 2,158 1.1354 -3.23%
2023-11-21 0 1.240 1.220 1.240 1.220 1.250 118,500 146,640 1.2375 1.149 1.131 1.149 1.131 1.159 127,846 1.1470 -1.59%
2023-11-20 0 1.260 1.260 1.350 1.180 1.260 70,000 84,745 1.2106 1.168 1.168 1.251 1.094 1.168 75,521 1.1221 1.61%
2023-11-17 0 1.240 1.230 1.350 1.180 1.240 77,500 93,825 1.2106 1.149 1.140 1.251 1.094 1.149 83,613 1.1221 0.00%
2023-11-16 0 1.240 1.240 1.250 1.220 1.240 35,000 43,095 1.2313 1.149 1.149 1.159 1.131 1.149 37,761 1.1413 0.81%
2023-11-15 0 1.230 1.230 1.280 1.230 1.310 42,500 54,400 1.2800 1.140 1.140 1.186 1.140 1.214 45,852 1.1864 -1.60%
2023-11-14 0 1.250 1.230 1.340 - - 0 0 - 1.159 1.140 1.242 - - 0 - 0.00%
2023-11-13 0 1.250 1.220 1.300 - - 0 0 - 1.159 1.131 1.205 - - 0 - 0.00%
2023-11-10 0 1.250 1.220 1.340 - - 0 0 - 1.159 1.131 1.242 - - 0 - 0.00%
2023-11-09 0 1.250 1.250 1.270 1.240 1.250 33,000 41,245 1.2498 1.159 1.159 1.177 1.149 1.159 35,603 1.1585 0.81%
2023-11-08 0 1.240 1.240 1.300 - - 0 0 - 1.149 1.149 1.205 - - 0 - 1.64%
2023-11-07 0 1.220 1.220 1.340 - - 0 0 - 1.131 1.131 1.242 - - 0 - 0.00%
2023-11-06 0 1.220 1.220 1.300 1.220 1.270 13,500 16,750 1.2407 1.131 1.131 1.205 1.131 1.177 14,565 1.1500 0.00%
2023-11-03 0 1.220 1.220 1.280 1.220 1.240 7,500 9,190 1.2253 1.131 1.131 1.186 1.131 1.149 8,092 1.1358 0.83%
2023-11-02 0 1.210 1.210 1.250 1.210 1.220 115,500 140,800 1.2190 1.122 1.122 1.159 1.122 1.131 124,610 1.1299 -1.63%
2023-11-01 0 1.230 1.230 1.290 1.230 1.310 54,000 69,520 1.2874 1.140 1.140 1.196 1.140 1.214 58,259 1.1933 0.82%
2023-10-31 0 1.220 1.220 1.280 1.220 1.220 2,000 2,440 1.2200 1.131 1.131 1.186 1.131 1.131 2,158 1.1308 0.00%
2023-10-30 0 1.220 1.220 1.250 1.220 1.250 2,000 2,485 1.2425 1.131 1.131 1.159 1.131 1.159 2,158 1.1517 -2.40%
2023-10-27 0 1.250 1.250 1.270 1.230 1.280 15,500 19,220 1.2400 1.159 1.159 1.177 1.140 1.186 16,723 1.1493 0.81%
2023-10-26 0 1.240 1.230 1.280 1.240 1.290 4,500 5,680 1.2622 1.149 1.140 1.186 1.149 1.196 4,855 1.1699 -5.34%
2023-10-25 0 1.310 1.340 1.360 1.210 1.360 8,500 10,675 1.2559 1.214 1.242 1.261 1.122 1.261 9,170 1.1641 6.50%
2023-10-24 0 1.230 1.220 1.240 1.230 1.260 151,500 189,750 1.2525 1.140 1.131 1.149 1.140 1.168 163,449 1.1609 -1.60%
2023-10-20 0 1.250 1.250 1.270 1.250 1.260 128,500 161,130 1.2539 1.159 1.159 1.177 1.159 1.168 138,635 1.1623 -3.10%
2023-10-19 0 1.290 1.290 1.360 - - 0 0 - 1.196 1.196 1.261 - - 0 - 1.57%
2023-10-18 0 1.270 1.260 1.270 1.270 1.300 20,000 25,805 1.2903 1.177 1.168 1.177 1.177 1.205 21,577 1.1959 -2.31%
2023-10-17 0 1.300 1.300 1.320 1.300 1.320 48,000 62,920 1.3108 1.205 1.205 1.224 1.205 1.224 51,786 1.2150 0.00%
2023-10-16 0 1.300 1.300 1.310 1.250 1.310 200,973 260,991 1.2986 1.205 1.205 1.214 1.159 1.214 216,824 1.2037 0.78%
2023-10-13 0 1.290 1.290 1.300 1.270 1.310 123,500 160,665 1.3009 1.196 1.196 1.205 1.177 1.214 133,241 1.2058 1.57%
2023-10-12 0 1.270 1.270 1.280 1.250 1.320 401,000 514,610 1.2833 1.177 1.177 1.186 1.159 1.224 432,628 1.1895 0.00%
2023-10-11 0 1.270 1.270 1.300 1.270 1.360 219,500 286,360 1.3046 1.177 1.177 1.205 1.177 1.261 236,812 1.2092 -6.62%
2023-10-10 0 1.360 1.300 1.360 - - 0 0 - 1.261 1.205 1.261 - - 0 - -1.45%
2023-10-09 0 1.380 1.370 1.380 1.330 1.400 51,000 70,505 1.3825 1.279 1.270 1.279 1.233 1.298 55,022 1.2814 1.47%
2023-10-06 0 1.360 1.350 1.360 1.340 1.370 408,500 555,865 1.3607 1.261 1.251 1.261 1.242 1.270 440,719 1.2613 -0.73%
2023-10-05 0 1.370 1.370 1.390 1.300 1.390 235,000 323,275 1.3756 1.270 1.270 1.288 1.205 1.288 253,535 1.2751 5.38%
2023-10-04 0 1.300 1.300 1.370 1.240 1.400 191,000 248,940 1.3034 1.205 1.205 1.270 1.149 1.298 206,065 1.2081 2.36%
2023-10-03 0 1.270 1.270 1.290 1.210 1.310 142,000 176,715 1.2445 1.177 1.177 1.196 1.122 1.214 153,200 1.1535 4.96%
2023-09-29 0 1.210 1.200 1.220 1.150 1.220 289,000 350,200 1.2118 1.122 1.112 1.131 1.066 1.131 311,794 1.1232 3.42%
2023-09-28 0 1.170 1.150 1.220 1.170 1.190 105,500 125,435 1.1890 1.084 1.066 1.131 1.084 1.103 113,821 1.1020 -2.50%
2023-09-27 0 1.200 1.200 1.260 1.200 1.250 52,500 63,025 1.2005 1.112 1.112 1.168 1.112 1.159 56,641 1.1127 -4.00%
2023-09-26 0 1.250 1.200 1.290 - - 0 0 - 1.159 1.112 1.196 - - 0 - 0.00%
2023-09-25 0 1.250 1.250 1.310 1.250 1.300 138,000 175,820 1.2741 1.159 1.159 1.214 1.159 1.205 148,884 1.1809 0.00%
2023-09-22 0 1.250 1.250 1.310 1.130 1.290 213,679 258,765 1.2110 1.159 1.159 1.214 1.047 1.196 230,532 1.1225 5.04%
2023-09-21 0 1.190 1.180 1.190 1.140 1.220 53,500 63,515 1.1872 1.103 1.094 1.103 1.057 1.131 57,720 1.1004 -6.30%
2023-09-20 0 1.270 1.220 1.270 1.220 1.270 12,500 15,500 1.2400 1.177 1.131 1.177 1.131 1.177 13,486 1.1493 -0.78%
2023-09-19 0 1.280 1.250 1.290 1.220 1.280 7,500 9,550 1.2733 1.186 1.159 1.196 1.131 1.186 8,092 1.1802 -1.54%
2023-09-18 0 1.300 1.250 1.300 1.250 1.300 5,500 6,900 1.2545 1.205 1.159 1.205 1.159 1.205 5,934 1.1628 -2.99%
2023-09-15 0 1.340 1.260 1.340 1.250 1.410 169,000 227,580 1.3466 1.242 1.168 1.242 1.159 1.307 182,329 1.2482 -6.29%
2023-09-14 0 1.430 1.430 1.440 1.350 1.430 131,833 184,947 1.4029 1.325 1.325 1.335 1.251 1.325 142,231 1.3003 3.62%
2023-09-13 0 1.380 1.360 1.380 1.300 1.420 100,500 138,670 1.3798 1.279 1.261 1.279 1.205 1.316 108,427 1.2789 6.98%
2023-09-12 0 1.290 1.290 1.300 1.280 1.290 22,623 28,975 1.2808 1.196 1.196 1.205 1.186 1.196 24,407 1.1871 3.04%
2023-09-11 0 1.260 1.260 1.350 1.220 1.290 66,000 83,750 1.2689 1.160 1.160 1.243 1.124 1.188 71,661 1.1687 4.13%
2023-09-07 0 1.210 1.210 1.240 1.210 1.250 111,500 136,125 1.2209 1.114 1.114 1.142 1.114 1.151 121,063 1.1244 -3.97%
2023-09-06 0 1.260 1.260 1.300 1.200 1.300 272,500 339,610 1.2463 1.160 1.160 1.197 1.105 1.197 295,871 1.1478 1.61%
2023-09-05 0 1.240 1.230 1.280 1.230 1.290 31,500 39,725 1.2611 1.142 1.133 1.179 1.133 1.188 34,202 1.1615 0.00%
2023-09-04 0 1.240 1.230 1.240 1.230 1.270 166,400 207,492 1.2469 1.142 1.133 1.142 1.133 1.170 180,671 1.1484 -4.62%
2023-08-31 0 1.300 1.230 1.240 1.210 1.350 162,500 211,190 1.2996 1.197 1.133 1.142 1.114 1.243 176,437 1.1970 -0.76%
2023-08-30 0 1.310 1.290 1.310 1.310 1.320 14,500 19,015 1.3114 1.207 1.188 1.207 1.207 1.216 15,744 1.2078 0.00%
2023-08-29 0 1.310 1.300 1.320 1.300 1.320 42,500 55,420 1.3040 1.207 1.197 1.216 1.197 1.216 46,145 1.2010 0.00%
2023-08-28 0 1.310 1.300 1.310 1.310 1.350 18,000 23,830 1.3239 1.207 1.197 1.207 1.207 1.243 19,544 1.2193 -6.43%
2023-08-25 0 1.400 1.350 1.400 - - 0 0 - 1.289 1.243 1.289 - - 0 - -2.10%
2023-08-24 0 1.430 1.300 1.430 1.290 1.450 49,500 66,000 1.3333 1.317 1.197 1.317 1.188 1.335 53,745 1.2280 7.52%
2023-08-23 0 1.330 1.270 1.330 1.260 1.350 121,000 158,040 1.3061 1.225 1.170 1.225 1.160 1.243 131,378 1.2029 -2.21%
2023-08-22 0 1.360 1.300 1.360 - - 0 0 - 1.253 1.197 1.253 - - 0 - 0.00%
2023-08-21 0 1.360 1.320 1.360 1.350 1.360 1,500 2,030 1.3533 1.253 1.216 1.253 1.243 1.253 1,629 1.2464 0.00%
2023-08-18 0 1.360 1.340 1.380 1.340 1.370 6,500 8,770 1.3492 1.253 1.234 1.271 1.234 1.262 7,057 1.2427 -1.45%
2023-08-17 0 1.380 1.360 1.380 1.350 1.380 52,500 71,130 1.3549 1.271 1.253 1.271 1.243 1.271 57,003 1.2478 0.00%
2023-08-16 0 1.380 1.360 1.380 1.330 1.380 982,000 1,335,865 1.3604 1.271 1.253 1.271 1.225 1.271 1,066,222 1.2529 0.00%
2023-08-15 0 1.380 1.380 1.400 1.380 1.380 1,000 1,380 1.3800 1.271 1.271 1.289 1.271 1.271 1,086 1.2710 -2.82%
2023-08-14 0 1.420 1.380 1.420 1.370 1.420 43,000 60,900 1.4163 1.308 1.271 1.308 1.262 1.308 46,688 1.3044 0.00%
2023-08-11 0 1.420 1.390 1.420 1.380 1.420 6,000 8,320 1.3867 1.308 1.280 1.308 1.271 1.308 6,515 1.2771 0.00%
2023-08-10 0 1.420 1.390 1.420 - - 0 0 - 1.308 1.280 1.308 - - 0 - 0.00%
2023-08-09 0 1.420 1.410 1.420 1.380 1.420 13,500 18,775 1.3907 1.308 1.299 1.308 1.271 1.308 14,658 1.2809 2.16%
2023-08-08 0 1.390 1.390 1.430 1.360 1.410 35,500 49,200 1.3859 1.280 1.280 1.317 1.253 1.299 38,545 1.2764 -3.47%
2023-08-07 0 1.440 1.390 1.440 - - 0 0 - 1.326 1.280 1.326 - - 0 - 0.00%
2023-08-04 0 1.440 1.390 1.440 1.390 1.450 12,000 16,835 1.4029 1.326 1.280 1.326 1.280 1.335 13,029 1.2921 -3.36%
2023-08-03 0 1.490 1.400 1.490 1.390 1.490 14,500 20,320 1.4014 1.372 1.289 1.372 1.280 1.372 15,744 1.2907 4.20%
2023-08-02 0 1.430 1.400 1.430 1.390 1.430 2,000 2,820 1.4100 1.317 1.289 1.317 1.280 1.317 2,172 1.2986 -1.38%
2023-08-01 0 1.450 1.390 1.450 - - 0 0 - 1.335 1.280 1.335 - - 0 - 0.00%
2023-07-31 0 1.450 1.390 1.470 1.380 1.450 28,500 40,315 1.4146 1.335 1.280 1.354 1.271 1.335 30,944 1.3028 2.11%
2023-07-28 0 1.420 1.400 1.430 1.390 1.430 15,000 21,250 1.4167 1.308 1.289 1.317 1.280 1.317 16,286 1.3048 0.00%
2023-07-27 0 1.420 1.380 1.420 1.390 1.450 114,000 159,150 1.3961 1.308 1.271 1.308 1.280 1.335 123,777 1.2858 -2.07%
2023-07-26 0 1.450 1.410 1.450 1.450 1.460 2,000 2,905 1.4525 1.335 1.299 1.335 1.335 1.345 2,172 1.3378 -1.36%
2023-07-25 0 1.470 1.400 1.470 1.400 1.470 36,500 52,990 1.4518 1.354 1.289 1.354 1.289 1.354 39,630 1.3371 0.68%
2023-07-24 0 1.460 1.390 1.460 1.390 1.460 11,000 15,325 1.3932 1.345 1.280 1.345 1.280 1.345 11,943 1.2831 0.69%
2023-07-21 0 1.450 1.390 1.450 1.390 1.450 12,000 16,740 1.3950 1.335 1.280 1.335 1.280 1.335 13,029 1.2848 4.32%
2023-07-20 0 1.390 1.390 1.450 1.360 1.440 34,000 47,150 1.3868 1.280 1.280 1.335 1.253 1.326 36,916 1.2772 -4.14%
2023-07-19 0 1.450 1.360 1.460 - - 0 0 - 1.335 1.253 1.345 - - 0 - 0.00%
2023-07-18 0 1.450 1.360 1.450 1.390 1.460 37,500 52,545 1.4012 1.335 1.253 1.335 1.280 1.345 40,716 1.2905 -1.36%
2023-07-14 0 1.470 1.380 1.490 1.360 1.470 28,500 39,760 1.3951 1.354 1.271 1.372 1.253 1.354 30,944 1.2849 2.80%
2023-07-13 0 1.430 1.360 1.430 1.400 1.440 7,000 9,835 1.4050 1.317 1.253 1.317 1.289 1.326 7,600 1.2940 0.00%
2023-07-12 0 1.430 1.400 1.430 1.420 1.440 11,500 16,350 1.4217 1.317 1.289 1.317 1.308 1.326 12,486 1.3094 0.70%
2023-07-11 0 1.420 1.420 1.430 1.360 1.440 78,500 108,590 1.3833 1.308 1.308 1.317 1.253 1.326 85,233 1.2740 1.43%
2023-07-10 0 1.400 1.400 1.430 1.350 1.430 9,000 12,500 1.3889 1.289 1.289 1.317 1.243 1.317 9,772 1.2792 2.19%
2023-07-07 0 1.370 1.370 1.440 1.360 1.390 14,500 19,865 1.3700 1.262 1.262 1.326 1.253 1.280 15,744 1.2618 -4.86%
2023-07-06 0 1.440 1.380 1.400 1.380 1.440 13,000 18,355 1.4119 1.326 1.271 1.289 1.271 1.326 14,115 1.3004 -0.69%
2023-07-05 0 1.450 1.380 1.470 1.380 1.480 1,500 2,130 1.4200 1.335 1.271 1.354 1.271 1.363 1,629 1.3078 0.00%
2023-07-04 0 1.450 1.380 1.470 - - 0 0 - 1.335 1.271 1.354 - - 0 - 0.00%
2023-07-03 0 1.450 1.370 1.480 1.370 1.450 16,500 22,955 1.3912 1.335 1.262 1.363 1.262 1.335 17,915 1.2813 4.32%
2023-06-30 0 1.390 1.390 1.500 1.330 1.440 88,500 120,975 1.3669 1.280 1.280 1.382 1.225 1.326 96,090 1.2590 0.00%
2023-06-29 0 1.390 1.390 1.400 1.310 1.440 162,500 218,650 1.3455 1.280 1.280 1.289 1.207 1.326 176,437 1.2393 -4.14%
2023-06-28 0 1.450 1.400 1.450 1.380 1.450 25,000 35,055 1.4022 1.335 1.289 1.335 1.271 1.335 27,144 1.2914 0.00%
2023-06-27 0 1.450 1.400 1.450 1.390 1.450 62,500 88,080 1.4093 1.335 1.289 1.335 1.280 1.335 67,860 1.2980 0.00%
2023-06-26 0 1.450 1.420 1.450 1.380 1.400 4,500 6,280 1.3956 1.335 1.308 1.335 1.271 1.289 4,886 1.2853 0.00%
2023-06-23 0 1.450 1.420 1.450 1.400 1.450 16,000 22,450 1.4031 1.335 1.308 1.335 1.289 1.335 17,372 1.2923 -2.68%
2023-06-21 0 1.490 1.410 1.490 - - 0 0 - 1.372 1.299 1.372 - - 0 - -0.67%
2023-06-20 0 1.500 1.430 1.500 - - 0 0 - 1.382 1.317 1.382 - - 0 - 0.00%
2023-06-19 0 1.500 1.470 1.500 1.440 1.550 55,000 85,020 1.5458 1.382 1.354 1.382 1.326 1.428 59,717 1.4237 -3.85%
2023-06-16 0 1.560 1.500 1.560 1.440 1.580 40,500 61,075 1.5080 1.437 1.382 1.437 1.326 1.455 43,974 1.3889 4.00%
2023-06-15 0 1.500 1.420 1.500 1.440 1.500 8,500 12,335 1.4512 1.382 1.308 1.382 1.326 1.382 9,229 1.3365 6.38%
2023-06-14 0 1.410 1.400 1.440 1.400 1.450 58,500 83,195 1.4221 1.299 1.289 1.326 1.289 1.335 63,517 1.3098 -2.08%
2023-06-13 0 1.440 1.400 1.440 1.400 1.440 119,500 169,705 1.4201 1.326 1.289 1.326 1.289 1.326 129,749 1.3079 0.70%
2023-06-12 0 1.430 1.390 1.420 1.380 1.430 281,000 389,565 1.3864 1.317 1.280 1.308 1.271 1.317 305,100 1.2768 -1.38%
2023-06-09 0 1.450 1.420 1.450 - - 0 0 - 1.335 1.308 1.335 - - 0 - 0.00%
2023-06-08 0 1.450 1.400 1.450 1.400 1.460 40,500 57,480 1.4193 1.335 1.289 1.335 1.289 1.345 43,974 1.3072 0.00%
2023-06-07 0 1.450 1.420 1.450 1.400 1.450 142,500 201,120 1.4114 1.335 1.308 1.335 1.289 1.335 154,722 1.2999 0.69%
2023-06-06 0 1.440 1.430 1.450 1.410 1.450 26,500 37,800 1.4264 1.326 1.317 1.335 1.299 1.335 28,773 1.3137 -0.69%
2023-06-05 0 1.450 1.410 1.480 - - 0 0 - 1.335 1.299 1.363 - - 0 - 0.00%
2023-06-02 0 1.450 1.430 1.450 1.400 1.450 15,500 22,200 1.4323 1.335 1.317 1.335 1.289 1.335 16,829 1.3191 0.69%
2023-06-01 0 1.440 1.400 1.450 1.440 1.440 2,000 2,880 1.4400 1.326 1.289 1.335 1.326 1.326 2,172 1.3263 0.00%
2023-05-31 0 1.440 1.400 1.460 1.400 1.460 141,000 198,615 1.4086 1.326 1.289 1.345 1.289 1.345 153,093 1.2973 1.41%
2023-05-30 0 1.420 1.420 1.460 1.410 1.450 56,500 81,765 1.4472 1.308 1.308 1.345 1.299 1.335 61,346 1.3329 -1.39%
2023-05-29 0 1.440 1.440 1.450 1.400 1.400 2,000 2,800 1.4000 1.326 1.326 1.335 1.289 1.289 2,172 1.2894 2.86%
2023-05-25 0 1.400 1.400 1.440 1.400 1.450 88,000 126,010 1.4319 1.289 1.289 1.326 1.289 1.335 95,547 1.3188 -4.76%
2023-05-24 0 1.480 1.440 1.500 1.430 1.510 34,500 51,155 1.4828 1.354 1.317 1.372 1.308 1.381 37,714 1.3564 0.00%
2023-05-23 0 1.480 1.470 1.510 1.450 1.520 39,500 58,810 1.4889 1.354 1.345 1.381 1.326 1.390 43,179 1.3620 -3.27%
2023-05-22 0 1.530 1.500 1.530 - - 0 0 - 1.400 1.372 1.400 - - 0 - 0.00%
2023-05-19 0 1.530 1.470 1.530 - - 0 0 - 1.400 1.345 1.400 - - 0 - 0.00%
2023-05-18 0 1.530 1.450 1.530 - - 0 0 - 1.400 1.326 1.400 - - 0 - 0.00%
2023-05-17 0 1.530 1.530 1.540 1.470 1.550 38,000 56,180 1.4784 1.400 1.400 1.409 1.345 1.418 41,540 1.3524 -1.92%
2023-05-16 0 1.560 1.460 1.560 1.460 1.560 16,000 23,775 1.4859 1.427 1.336 1.427 1.336 1.427 17,490 1.3593 -0.64%
2023-05-15 0 1.570 1.450 1.560 1.450 1.570 2,500 3,775 1.5100 1.436 1.326 1.427 1.326 1.436 2,733 1.3813 1.29%
2023-05-12 0 1.550 1.470 1.550 1.430 1.560 85,000 125,240 1.4734 1.418 1.345 1.418 1.308 1.427 92,918 1.3479 -0.64%
2023-05-11 0 1.560 1.490 1.560 1.480 1.570 44,000 66,765 1.5174 1.427 1.363 1.427 1.354 1.436 48,099 1.3881 -1.27%
2023-05-10 0 1.580 1.500 1.580 - - 0 0 - 1.445 1.372 1.445 - - 0 - 0.00%
2023-05-09 0 1.580 1.500 1.580 1.500 1.600 81,500 123,045 1.5098 1.445 1.372 1.445 1.372 1.464 89,092 1.3811 -1.86%
2023-05-08 0 1.610 1.530 1.610 - - 0 0 - 1.473 1.400 1.473 - - 0 - -0.62%
2023-05-05 0 1.620 1.600 1.660 1.620 1.700 102,500 171,660 1.6747 1.482 1.464 1.519 1.482 1.555 112,048 1.5320 0.00%
2023-05-04 0 1.620 1.620 1.640 1.550 1.620 314,000 503,470 1.6034 1.482 1.482 1.500 1.418 1.482 343,250 1.4668 1.25%
2023-05-03 0 1.600 1.550 1.610 1.410 1.620 423,000 660,195 1.5607 1.464 1.418 1.473 1.290 1.482 462,403 1.4277 5.96%
2023-05-02 0 1.510 1.410 1.580 1.450 1.510 4,500 6,745 1.4989 1.381 1.290 1.445 1.326 1.381 4,919 1.3712 0.67%
2023-04-28 0 1.500 1.500 1.520 1.450 1.500 361,000 537,035 1.4876 1.372 1.372 1.390 1.326 1.372 394,628 1.3609 6.38%
2023-04-27 0 1.410 1.410 1.430 1.400 1.420 12,500 17,715 1.4172 1.290 1.290 1.308 1.281 1.299 13,664 1.2964 0.00%
2023-04-26 0 1.410 1.400 1.450 1.400 1.450 4,500 6,330 1.4067 1.290 1.281 1.326 1.281 1.326 4,919 1.2868 0.00%
2023-04-25 0 1.410 1.410 1.440 1.410 1.440 7,500 10,650 1.4200 1.290 1.290 1.317 1.290 1.317 8,199 1.2990 -2.08%
2023-04-24 0 1.440 1.410 1.440 1.410 1.460 6,569 9,409 1.4323 1.317 1.290 1.317 1.290 1.336 7,181 1.3103 2.13%
2023-04-21 0 1.410 1.400 1.480 1.410 1.500 90,000 130,965 1.4552 1.290 1.281 1.354 1.290 1.372 98,384 1.3312 -4.08%
2023-04-20 0 1.470 1.410 1.470 1.380 1.470 85,500 119,870 1.4020 1.345 1.290 1.345 1.262 1.345 93,464 1.2825 1.38%
2023-04-19 0 1.450 1.420 1.450 1.410 1.470 9,000 12,860 1.4289 1.326 1.299 1.326 1.290 1.345 9,838 1.3071 -0.68%
2023-04-18 0 1.460 1.430 1.460 1.380 1.500 569,500 819,865 1.4396 1.336 1.308 1.336 1.262 1.372 622,550 1.3169 -1.35%
2023-04-17 0 1.480 1.480 1.520 1.450 1.570 199,000 306,075 1.5381 1.354 1.354 1.390 1.326 1.436 217,537 1.4070 -5.73%
2023-04-14 0 1.570 1.500 1.570 1.490 1.580 521,679 808,188 1.5492 1.436 1.372 1.436 1.363 1.445 570,274 1.4172 1.29%
2023-04-13 0 1.550 1.530 1.550 1.480 1.550 211,500 323,760 1.5308 1.418 1.400 1.418 1.354 1.418 231,202 1.4003 4.73%
2023-04-12 0 1.480 1.480 1.500 1.440 1.510 329,500 484,825 1.4714 1.354 1.354 1.372 1.317 1.381 360,193 1.3460 3.50%
2023-04-11 0 1.430 1.430 1.460 1.410 1.460 271,977 392,708 1.4439 1.308 1.308 1.336 1.290 1.336 297,312 1.3209 -1.38%
2023-04-06 0 1.450 1.440 1.480 1.370 1.500 385,000 544,370 1.4139 1.326 1.317 1.354 1.253 1.372 420,863 1.2935 4.32%
2023-04-04 0 1.390 1.360 1.400 1.360 1.390 43,500 60,360 1.3876 1.272 1.244 1.281 1.244 1.272 47,552 1.2693 1.46%
2023-04-03 0 1.370 1.370 1.400 1.360 1.400 155,500 215,095 1.3832 1.253 1.253 1.281 1.244 1.281 169,985 1.2654 0.00%
2023-03-31 0 1.370 1.380 1.390 1.340 1.400 72,500 100,010 1.3794 1.253 1.262 1.272 1.226 1.281 79,253 1.2619 -0.72%
2023-03-30 0 1.380 1.380 1.400 1.360 1.400 120,500 167,235 1.3878 1.262 1.262 1.281 1.244 1.281 131,725 1.2696 0.73%
2023-03-29 0 1.370 1.350 1.390 1.330 1.460 376,000 525,070 1.3965 1.253 1.235 1.272 1.217 1.336 411,025 1.2775 -5.52%
2023-03-28 0 1.450 1.450 1.500 1.450 1.500 141,500 211,500 1.4947 1.326 1.326 1.372 1.326 1.372 154,681 1.3673 -3.33%
2023-03-27 0 1.500 1.450 1.500 1.450 1.500 14,500 21,080 1.4538 1.372 1.326 1.372 1.326 1.372 15,851 1.3299 0.67%
2023-03-24 0 1.490 1.470 1.490 1.470 1.510 40,500 60,290 1.4886 1.363 1.345 1.363 1.345 1.381 44,273 1.3618 -0.67%
2023-03-23 0 1.500 1.460 1.500 1.440 1.500 56,500 83,035 1.4696 1.372 1.336 1.372 1.317 1.372 61,763 1.3444 3.45%
2023-03-22 0 1.450 1.450 1.470 1.450 1.590 62,500 91,025 1.4564 1.326 1.326 1.345 1.326 1.455 68,322 1.3323 0.00%
2023-03-21 0 1.450 1.450 1.470 1.440 1.470 111,000 161,845 1.4581 1.326 1.326 1.345 1.317 1.345 121,340 1.3338 -1.36%
2023-03-20 0 1.470 1.460 1.480 1.420 1.540 277,000 407,240 1.4702 1.345 1.336 1.354 1.299 1.409 302,803 1.3449 -3.29%
2023-03-17 0 1.520 1.520 1.550 1.510 1.560 14,000 21,320 1.5229 1.390 1.390 1.418 1.381 1.427 15,304 1.3931 0.66%
2023-03-16 0 1.510 1.510 1.560 1.500 1.550 143,000 220,295 1.5405 1.381 1.381 1.427 1.372 1.418 156,321 1.4093 -0.66%
2023-03-15 0 1.520 1.520 1.580 1.520 1.540 102,500 156,830 1.5300 1.390 1.390 1.445 1.390 1.409 112,048 1.3997 0.00%
2023-03-14 0 1.520 1.520 1.570 1.510 1.540 92,000 139,965 1.5214 1.390 1.390 1.436 1.381 1.409 100,570 1.3917 -2.56%
2023-03-13 0 1.560 1.550 1.600 1.550 1.600 64,150 100,900 1.5729 1.427 1.418 1.464 1.418 1.464 70,126 1.4388 1.30%
2023-03-10 0 1.540 1.530 1.570 1.530 1.630 181,829 284,161 1.5628 1.409 1.400 1.436 1.400 1.491 198,767 1.4296 -1.91%
2023-03-09 0 1.570 1.560 1.600 1.570 1.600 40,500 64,260 1.5867 1.436 1.427 1.464 1.436 1.464 44,273 1.4515 -1.87%
2023-03-08 0 1.600 1.560 1.640 - - 0 0 - 1.464 1.427 1.500 - - 0 - 0.00%
2023-03-07 0 1.600 1.590 1.600 1.560 1.630 110,000 174,325 1.5848 1.464 1.455 1.464 1.427 1.491 120,247 1.4497 -0.62%
2023-03-06 0 1.610 1.610 1.640 1.600 1.610 38,500 61,725 1.6032 1.473 1.473 1.500 1.464 1.473 42,086 1.4666 0.62%
2023-03-03 0 1.600 1.600 1.630 1.600 1.600 151,000 241,615 1.6001 1.464 1.464 1.491 1.464 1.464 165,066 1.4637 0.63%
2023-03-02 0 1.590 1.590 1.620 1.590 1.640 95,000 151,750 1.5974 1.455 1.455 1.482 1.455 1.500 103,849 1.4613 -0.62%
2023-03-01 0 1.600 1.590 1.620 1.570 1.640 205,500 328,470 1.5984 1.464 1.455 1.482 1.436 1.500 224,643 1.4622 1.91%
2023-02-28 0 1.570 1.570 1.580 1.550 1.610 102,995 162,537 1.5781 1.436 1.436 1.445 1.418 1.473 112,589 1.4436 -1.87%
2023-02-27 0 1.600 1.600 1.630 1.600 1.630 154,000 248,740 1.6152 1.464 1.464 1.491 1.464 1.491 168,345 1.4776 -3.61%
2023-02-24 0 1.660 1.640 1.660 1.640 1.710 340,500 563,134 1.6538 1.519 1.500 1.519 1.500 1.564 372,218 1.5129 -2.92%
2023-02-23 0 1.710 1.710 1.760 - - 0 0 - 1.564 1.564 1.610 - - 0 - 0.59%
2023-02-22 0 1.700 1.700 1.760 1.690 1.750 66,000 112,970 1.7117 1.555 1.555 1.610 1.546 1.601 72,148 1.5658 -0.58%
2023-02-21 0 1.710 1.710 1.770 1.700 1.780 6,500 11,475 1.7654 1.564 1.564 1.619 1.555 1.628 7,105 1.6149 -3.39%
2023-02-20 0 1.770 1.760 1.770 1.680 1.770 384,007 668,887 1.7419 1.619 1.610 1.619 1.537 1.619 419,778 1.5934 1.72%
2023-02-17 0 1.740 1.720 1.860 1.720 1.800 112,776 199,180 1.7662 1.592 1.573 1.702 1.573 1.647 123,281 1.6157 -3.33%
2023-02-16 0 1.800 1.790 1.810 1.760 1.820 407,000 731,755 1.7979 1.647 1.637 1.656 1.610 1.665 444,913 1.6447 1.69%
2023-02-15 0 1.770 1.770 1.800 1.750 1.820 219,000 389,245 1.7774 1.619 1.619 1.647 1.601 1.665 239,400 1.6259 -2.75%
2023-02-14 0 1.820 1.820 1.830 1.820 1.830 46,000 84,140 1.8291 1.665 1.665 1.674 1.665 1.674 50,285 1.6733 -1.62%
2023-02-13 0 1.850 1.880 1.920 1.810 1.880 79,000 145,100 1.8367 1.692 1.720 1.756 1.656 1.720 86,359 1.6802 -1.60%
2023-02-10 0 1.880 1.880 1.910 1.880 1.970 17,500 33,365 1.9066 1.720 1.720 1.747 1.720 1.802 19,130 1.7441 -1.05%
2023-02-09 0 1.900 1.900 1.950 1.880 1.940 185,000 353,470 1.9106 1.738 1.738 1.784 1.720 1.775 202,233 1.7478 -4.52%
2023-02-08 0 1.990 1.950 1.990 1.990 2.040 40,500 81,020 2.0005 1.820 1.784 1.820 1.820 1.866 44,273 1.8300 -1.00%
2023-02-07 0 2.010 1.990 2.010 2.030 2.040 510,000 1,035,400 2.0302 1.839 1.820 1.839 1.857 1.866 557,507 1.8572 -0.50%
2023-02-06 0 2.020 1.940 2.020 1.940 2.040 95,145 189,700 1.9938 1.848 1.775 1.848 1.775 1.866 104,008 1.8239 -0.49%
2023-02-03 0 2.030 2.030 2.050 1.900 2.040 960,000 1,915,580 1.9954 1.857 1.857 1.875 1.738 1.866 1,049,426 1.8254 7.41%
2023-02-02 0 1.890 1.890 1.910 1.890 1.960 149,500 286,715 1.9178 1.729 1.729 1.747 1.729 1.793 163,426 1.7544 -2.07%
2023-02-01 0 1.930 1.930 1.950 1.910 1.930 613,000 1,176,525 1.9193 1.766 1.766 1.784 1.747 1.766 670,102 1.7557 0.52%
2023-01-31 0 1.920 1.890 1.920 1.870 1.960 190,000 362,805 1.9095 1.756 1.729 1.756 1.711 1.793 207,699 1.7468 -2.04%
2023-01-30 0 1.960 1.950 1.980 1.960 2.030 237,000 471,705 1.9903 1.793 1.784 1.811 1.793 1.857 259,077 1.8207 -2.00%
2023-01-27 0 2.000 1.990 2.000 1.970 2.030 1,125,000 2,270,215 2.0180 1.830 1.820 1.830 1.802 1.857 1,229,796 1.8460 -1.48%
2023-01-26 0 2.030 2.030 2.100 2.000 2.070 119,000 241,245 2.0273 1.857 1.857 1.921 1.830 1.894 130,085 1.8545 -1.93%
2023-01-20 0 2.070 2.030 2.070 1.950 2.180 376,000 781,740 2.0791 1.894 1.857 1.894 1.784 1.994 411,025 1.9019 6.15%
2023-01-19 0 1.950 1.940 1.970 1.910 1.980 99,000 193,825 1.9578 1.784 1.775 1.802 1.747 1.811 108,222 1.7910 -1.52%
2023-01-18 0 1.980 1.960 1.980 1.960 2.000 169,000 337,080 1.9946 1.811 1.793 1.811 1.793 1.830 184,743 1.8246 -3.41%
2023-01-17 0 2.050 2.020 2.060 2.000 2.050 177,000 360,710 2.0379 1.875 1.848 1.884 1.830 1.875 193,488 1.8643 0.00%
2023-01-16 0 2.050 2.020 2.070 1.980 2.090 1,075,500 2,198,090 2.0438 1.875 1.848 1.894 1.811 1.912 1,175,685 1.8696 4.06%
2023-01-13 0 1.970 1.950 1.980 1.930 2.070 258,500 508,620 1.9676 1.802 1.784 1.811 1.766 1.894 282,580 1.7999 0.51%
2023-01-12 0 1.960 1.960 1.980 1.860 1.990 1,564,320 3,046,474 1.9475 1.793 1.793 1.811 1.702 1.820 1,710,039 1.7815 3.70%
2023-01-11 0 1.890 1.890 1.940 1.820 1.940 738,500 1,402,980 1.8998 1.729 1.729 1.775 1.665 1.775 807,292 1.7379 1.61%
2023-01-10 0 1.860 1.850 1.860 1.850 1.920 205,000 385,775 1.8818 1.702 1.692 1.702 1.692 1.756 224,096 1.7215 -1.06%
2023-01-09 0 1.880 1.880 1.900 1.770 1.920 384,000 717,575 1.8687 1.720 1.720 1.738 1.619 1.756 419,770 1.7094 4.44%
2023-01-06 0 1.800 1.740 1.800 1.710 1.820 619,210 1,102,463 1.7804 1.647 1.592 1.647 1.564 1.665 676,890 1.6287 5.26%
2023-01-05 0 1.710 1.690 1.720 1.630 1.760 475,500 799,250 1.6809 1.564 1.546 1.573 1.491 1.610 519,794 1.5376 5.56%
2023-01-04 0 1.620 1.620 1.630 1.610 1.750 223,500 368,610 1.6493 1.482 1.482 1.491 1.473 1.601 244,319 1.5087 1.25%
2023-01-03 0 1.600 1.590 1.600 1.540 1.600 113,500 180,720 1.5922 1.464 1.455 1.464 1.409 1.464 124,073 1.4566 -1.84%
2022-12-30 0 1.630 1.630 1.640 1.600 1.640 50,000 81,460 1.6292 1.491 1.491 1.500 1.464 1.500 54,658 1.4904 3.16%
2022-12-29 0 1.580 1.570 1.580 1.570 1.600 609,500 996,350 1.6347 1.445 1.436 1.445 1.436 1.464 666,276 1.4954 -3.07%
2022-12-28 0 1.630 1.620 1.640 1.590 1.660 58,500 95,445 1.6315 1.491 1.482 1.500 1.455 1.519 63,949 1.4925 -1.21%
2022-12-23 0 1.650 1.650 1.740 1.610 1.660 64,110 106,089 1.6548 1.509 1.509 1.592 1.473 1.519 70,082 1.5138 1.85%
2022-12-22 0 1.620 1.610 1.620 1.600 1.730 873,000 1,445,110 1.6553 1.482 1.473 1.482 1.464 1.583 954,321 1.5143 -5.81%
2022-12-21 0 1.720 1.700 1.760 1.680 1.840 137,500 245,495 1.7854 1.573 1.555 1.610 1.537 1.683 150,308 1.6333 -8.02%
2022-12-20 0 1.870 1.830 1.860 1.820 1.880 43,500 80,215 1.8440 1.711 1.674 1.702 1.665 1.720 47,552 1.6869 2.75%
2022-12-19 0 1.820 1.820 1.840 1.820 1.850 18,000 33,075 1.8375 1.665 1.665 1.683 1.665 1.692 19,677 1.6809 -3.70%
2022-12-16 0 1.890 1.890 1.920 1.860 1.960 407,000 786,345 1.9321 1.729 1.729 1.756 1.702 1.793 444,913 1.7674 -1.05%
2022-12-15 0 1.910 1.830 1.840 1.810 1.910 283,000 534,375 1.8883 1.747 1.674 1.683 1.656 1.747 309,362 1.7273 4.95%
2022-12-14 0 1.820 1.810 1.870 1.750 1.910 516,000 954,165 1.8492 1.665 1.656 1.711 1.601 1.747 564,066 1.6916 -2.15%
2022-12-13 0 1.860 1.840 1.850 1.790 1.920 547,000 1,024,905 1.8737 1.702 1.683 1.692 1.637 1.756 597,954 1.7140 1.09%
2022-12-12 0 1.840 1.840 1.920 1.800 1.920 222,500 416,310 1.8711 1.683 1.683 1.756 1.647 1.756 243,226 1.7116 -1.08%
2022-12-09 0 1.860 1.770 1.850 1.710 1.870 462,000 843,130 1.8250 1.702 1.619 1.692 1.564 1.711 505,036 1.6694 4.49%
2022-12-08 0 1.780 1.720 1.790 1.660 1.780 411,000 714,130 1.7375 1.628 1.573 1.637 1.519 1.628 449,285 1.5895 4.09%
2022-12-07 0 1.710 1.640 1.740 1.630 1.840 638,000 1,096,745 1.7190 1.564 1.500 1.592 1.491 1.683 697,431 1.5726 3.64%
2022-12-06 0 1.650 1.630 1.650 1.460 1.650 891,000 1,382,890 1.5521 1.509 1.491 1.509 1.336 1.509 973,998 1.4198 8.55%
2022-12-05 0 1.520 1.500 1.540 1.500 1.520 297,000 448,505 1.5101 1.390 1.372 1.409 1.372 1.390 324,666 1.3814 7.04%
2022-12-02 0 1.420 1.420 1.450 1.410 1.470 140,000 199,960 1.4283 1.299 1.299 1.326 1.290 1.345 153,041 1.3066 0.00%
2022-12-01 0 1.420 1.420 1.500 1.410 1.460 43,500 62,685 1.4410 1.299 1.299 1.372 1.290 1.336 47,552 1.3182 0.00%
2022-11-30 0 1.420 1.420 1.440 1.400 1.590 89,000 128,590 1.4448 1.299 1.299 1.317 1.281 1.455 97,290 1.3217 -2.74%
2022-11-29 0 1.460 1.410 1.460 1.380 1.460 132,500 185,770 1.4020 1.336 1.290 1.336 1.262 1.336 144,843 1.2826 5.80%
2022-11-28 0 1.380 1.380 1.400 1.360 1.380 179,000 246,865 1.3791 1.262 1.262 1.281 1.244 1.262 195,674 1.2616 -1.43%
2022-11-25 0 1.400 1.360 1.420 - - 0 0 - 1.281 1.244 1.299 - - 0 - 0.00%
2022-11-24 0 1.400 1.390 1.400 1.380 1.410 334,500 468,310 1.4000 1.281 1.272 1.281 1.262 1.290 365,659 1.2807 -1.41%
2022-11-23 0 1.420 1.390 1.420 1.350 1.420 238,500 325,685 1.3656 1.299 1.272 1.299 1.235 1.299 260,717 1.2492 1.43%
2022-11-22 0 1.400 1.350 1.440 1.370 1.400 104,500 145,415 1.3915 1.281 1.235 1.317 1.253 1.281 114,234 1.2730 0.00%
2022-11-21 0 1.400 1.400 1.440 1.360 1.430 204,000 284,715 1.3957 1.281 1.281 1.317 1.244 1.308 223,003 1.2767 -2.10%
2022-11-18 0 1.430 1.430 1.480 1.430 1.440 66,500 95,270 1.4326 1.308 1.308 1.354 1.308 1.317 72,695 1.3106 0.00%
2022-11-17 0 1.430 1.430 1.500 1.400 1.500 510,500 726,120 1.4224 1.308 1.308 1.372 1.281 1.372 558,054 1.3012 -2.72%
2022-11-16 0 1.470 1.470 1.520 1.430 1.520 126,500 186,910 1.4775 1.345 1.345 1.390 1.308 1.390 138,284 1.3516 2.80%
2022-11-15 0 1.430 1.430 1.460 1.350 1.450 369,890 521,440 1.4097 1.308 1.308 1.336 1.235 1.326 404,346 1.2896 2.14%
2022-11-14 0 1.400 1.400 1.450 1.380 1.420 88,000 123,780 1.4066 1.281 1.281 1.326 1.262 1.299 96,197 1.2867 1.45%
2022-11-11 0 1.380 1.380 1.420 1.350 1.430 87,500 122,710 1.4024 1.262 1.262 1.299 1.235 1.308 95,651 1.2829 2.22%
2022-11-10 0 1.350 1.350 1.370 1.350 1.420 86,500 119,480 1.3813 1.235 1.235 1.253 1.235 1.299 94,558 1.2636 -0.74%
2022-11-09 0 1.360 1.360 1.440 1.350 1.410 85,000 117,170 1.3785 1.244 1.244 1.317 1.235 1.290 92,918 1.2610 0.00%
2022-11-08 0 1.360 1.360 1.430 1.350 1.360 25,500 34,480 1.3522 1.244 1.244 1.308 1.235 1.244 27,875 1.2369 -0.73%
2022-11-07 0 1.370 1.360 1.440 1.320 1.400 41,000 56,430 1.3763 1.253 1.244 1.317 1.208 1.281 44,819 1.2591 -1.44%
2022-11-04 0 1.390 1.390 1.440 1.360 1.400 123,000 170,660 1.3875 1.272 1.272 1.317 1.244 1.281 134,458 1.2692 2.21%
2022-11-03 0 1.360 1.360 1.380 1.320 1.380 187,000 253,555 1.3559 1.244 1.244 1.262 1.208 1.262 204,419 1.2404 -1.45%
2022-11-02 0 1.380 1.380 1.450 1.370 1.390 45,000 61,980 1.3773 1.262 1.262 1.326 1.253 1.272 49,192 1.2600 0.00%
2022-11-01 0 1.380 1.380 1.460 1.370 1.450 101,500 143,040 1.4093 1.262 1.262 1.336 1.253 1.326 110,955 1.2892 0.00%
2022-10-31 0 1.380 1.380 1.460 1.320 1.470 155,057 216,746 1.3978 1.262 1.262 1.336 1.208 1.345 169,501 1.2787 -5.48%
2022-10-28 0 1.460 1.430 1.480 1.430 1.470 158,000 230,710 1.4602 1.336 1.308 1.354 1.308 1.345 172,718 1.3358 2.10%
2022-10-27 0 1.430 1.460 1.480 1.380 1.510 28,000 40,705 1.4538 1.308 1.336 1.354 1.262 1.381 30,608 1.3299 1.42%
2022-10-26 0 1.410 1.410 1.480 1.410 1.480 35,000 49,665 1.4190 1.290 1.290 1.354 1.290 1.354 38,260 1.2981 -1.40%
2022-10-25 0 1.430 1.430 1.460 1.360 1.430 279,500 398,760 1.4267 1.308 1.308 1.336 1.244 1.308 305,536 1.3051 2.88%
2022-10-24 0 1.390 1.380 1.520 1.350 1.560 357,000 519,360 1.4548 1.272 1.262 1.390 1.235 1.427 390,255 1.3308 -1.42%
2022-10-21 0 1.410 1.360 1.420 1.400 1.420 20,000 28,250 1.4125 1.290 1.244 1.299 1.281 1.299 21,863 1.2921 1.44%
2022-10-20 0 1.390 1.380 1.430 1.380 1.420 40,500 56,710 1.4002 1.272 1.262 1.308 1.262 1.299 44,273 1.2809 -1.42%
2022-10-19 0 1.410 1.410 1.430 1.400 1.410 32,000 44,915 1.4036 1.290 1.290 1.308 1.281 1.290 34,981 1.2840 1.44%
2022-10-18 0 1.390 1.390 1.430 1.360 1.440 301,500 423,020 1.4031 1.272 1.272 1.308 1.244 1.317 329,585 1.2835 -3.47%
2022-10-17 0 1.440 1.440 1.540 1.400 1.550 321,000 471,985 1.4704 1.317 1.317 1.409 1.281 1.418 350,902 1.3451 2.86%
2022-10-14 0 1.400 1.400 1.420 1.400 1.460 31,300 44,183 1.4116 1.281 1.281 1.299 1.281 1.336 34,216 1.2913 -1.41%
2022-10-13 0 1.420 1.410 1.420 1.370 1.560 280,000 402,500 1.4375 1.299 1.290 1.299 1.253 1.427 306,082 1.3150 2.90%
2022-10-12 0 1.380 1.380 1.400 1.380 1.420 138,500 193,700 1.3986 1.262 1.262 1.281 1.262 1.299 151,402 1.2794 -2.13%
2022-10-11 0 1.410 1.400 1.420 1.400 1.540 110,000 156,720 1.4247 1.290 1.281 1.299 1.281 1.409 120,247 1.3033 -0.70%
2022-10-10 0 1.420 1.420 1.440 1.420 1.520 85,500 123,030 1.4389 1.299 1.299 1.317 1.299 1.390 93,464 1.3163 -0.70%
2022-10-07 0 1.430 1.430 1.440 1.410 1.480 104,500 150,030 1.4357 1.308 1.308 1.317 1.290 1.354 114,234 1.3134 -3.38%
2022-10-06 0 1.480 1.480 1.490 1.480 1.530 48,500 72,485 1.4945 1.354 1.354 1.363 1.354 1.400 53,018 1.3672 -1.33%
2022-10-05 0 1.500 1.490 1.500 1.400 1.680 1,001,000 1,489,775 1.4883 1.372 1.363 1.372 1.281 1.537 1,094,245 1.3615 -7.98%
2022-10-03 0 1.630 1.590 1.660 1.590 1.670 92,000 152,440 1.6570 1.491 1.455 1.519 1.455 1.528 100,570 1.5158 -1.81%
2022-09-30 0 1.660 1.650 1.680 1.650 1.690 30,000 49,890 1.6630 1.519 1.509 1.537 1.509 1.546 32,795 1.5213 0.61%
2022-09-29 0 1.650 1.650 1.730 1.650 1.760 61,500 102,900 1.6732 1.509 1.509 1.583 1.509 1.610 67,229 1.5306 -6.78%
2022-09-28 0 1.770 1.700 1.770 1.710 1.850 70,500 124,595 1.7673 1.619 1.555 1.619 1.564 1.692 77,067 1.6167 -1.67%
2022-09-27 0 1.800 1.800 1.880 1.800 1.880 98,000 180,560 1.8424 1.647 1.647 1.720 1.647 1.720 107,129 1.6854 -1.10%
2022-09-26 0 1.820 1.810 1.830 1.810 1.830 31,500 57,565 1.8275 1.665 1.656 1.674 1.656 1.674 34,434 1.6717 -3.70%
2022-09-23 0 1.890 1.810 1.890 1.800 1.890 106,500 199,670 1.8748 1.729 1.656 1.729 1.647 1.729 116,421 1.7151 4.42%
2022-09-22 0 1.810 1.800 1.830 1.800 1.830 175,500 317,810 1.8109 1.656 1.647 1.674 1.647 1.674 191,848 1.6566 -1.09%
2022-09-21 0 1.830 1.830 1.890 1.810 1.880 176,142 325,519 1.8480 1.674 1.674 1.729 1.656 1.720 192,550 1.6906 -2.14%
2022-09-20 0 1.870 1.870 1.930 1.860 1.950 185,500 353,615 1.9063 1.711 1.711 1.766 1.702 1.784 202,780 1.7438 -0.53%
2022-09-19 0 1.880 1.840 1.880 1.800 1.890 388,000 719,010 1.8531 1.720 1.683 1.720 1.647 1.729 424,143 1.6952 1.62%
2022-09-16 0 1.850 1.840 1.850 1.850 1.950 2,210,000 4,102,075 1.8561 1.692 1.683 1.692 1.692 1.784 2,415,865 1.6980 -0.54%
2022-09-15 0 1.860 1.860 1.920 1.810 1.930 137,500 260,150 1.8920 1.702 1.702 1.756 1.656 1.766 150,308 1.7308 0.00%
2022-09-14 0 1.860 1.860 1.880 1.860 1.940 296,000 556,480 1.8800 1.702 1.702 1.720 1.702 1.775 323,573 1.7198 -4.62%
2022-09-13 0 1.950 1.890 1.950 1.870 1.960 447,500 850,415 1.9004 1.784 1.729 1.784 1.711 1.793 489,185 1.7384 -1.02%
2022-09-09 0 1.970 1.910 1.970 1.900 1.990 81,000 158,115 1.9520 1.802 1.747 1.802 1.738 1.820 88,545 1.7857 2.60%
2022-09-08 0 1.920 1.870 1.920 1.900 1.960 57,000 110,070 1.9311 1.756 1.711 1.756 1.738 1.793 62,310 1.7665 0.00%
2022-09-07 0 1.930 1.860 1.930 1.910 1.950 43,000 82,415 1.9166 1.756 1.693 1.756 1.738 1.775 47,250 1.7442 -0.52%
2022-09-06 0 1.940 1.860 1.940 1.840 1.940 30,000 57,340 1.9113 1.765 1.693 1.765 1.674 1.765 32,965 1.7394 5.43%
2022-09-05 0 1.840 1.810 1.920 1.840 1.880 30,500 56,225 1.8434 1.674 1.647 1.747 1.674 1.711 33,515 1.6776 0.00%
2022-09-02 0 1.840 1.840 1.880 1.840 1.850 23,000 42,330 1.8404 1.674 1.674 1.711 1.674 1.684 25,273 1.6749 0.00%
2022-09-01 0 1.840 1.840 1.880 1.800 1.850 32,000 58,260 1.8206 1.674 1.674 1.711 1.638 1.684 35,163 1.6569 -2.13%
2022-08-31 0 1.880 1.860 1.880 1.860 1.880 46,000 85,745 1.8640 1.711 1.693 1.711 1.693 1.711 50,547 1.6963 1.62%
2022-08-30 0 1.850 1.820 1.880 - - 0 0 - 1.684 1.656 1.711 - - 0 - 0.00%
2022-08-29 0 1.850 1.840 1.850 1.830 1.900 17,500 32,690 1.8680 1.684 1.674 1.684 1.665 1.729 19,230 1.7000 -2.63%
2022-08-26 0 1.900 1.850 1.900 1.920 1.920 11,000 21,120 1.9200 1.729 1.684 1.729 1.747 1.747 12,087 1.7473 4.97%
2022-08-25 0 1.810 1.810 1.850 1.810 1.810 1,500 2,715 1.8100 1.647 1.647 1.684 1.647 1.647 1,648 1.6472 -3.21%
2022-08-24 0 1.870 1.800 1.880 1.820 1.910 73,000 136,980 1.8764 1.702 1.638 1.711 1.656 1.738 80,216 1.7076 1.08%
2022-08-23 0 1.850 1.820 1.850 1.830 1.850 3,000 5,540 1.8467 1.684 1.656 1.684 1.665 1.684 3,297 1.6806 0.00%
2022-08-22 0 1.850 1.850 1.880 1.840 1.960 56,500 106,560 1.8860 1.684 1.684 1.711 1.674 1.784 62,085 1.7164 -0.54%
2022-08-19 0 1.860 1.860 1.870 1.810 1.870 49,500 90,940 1.8372 1.693 1.693 1.702 1.647 1.702 54,393 1.6719 2.20%
2022-08-18 0 1.820 1.820 1.850 1.820 1.860 78,000 144,045 1.8467 1.656 1.656 1.684 1.656 1.693 85,710 1.6806 -2.15%
2022-08-17 0 1.860 1.830 1.880 1.850 1.860 2,500 4,630 1.8520 1.693 1.665 1.711 1.684 1.693 2,747 1.6854 -0.53%
2022-08-16 0 1.870 1.830 1.870 1.850 1.880 45,000 84,380 1.8751 1.702 1.665 1.702 1.684 1.711 49,448 1.7064 0.54%
2022-08-15 0 1.860 1.860 1.900 1.860 1.900 8,500 16,050 1.8882 1.693 1.693 1.729 1.693 1.729 9,340 1.7184 -2.11%
2022-08-12 0 1.900 1.860 1.910 1.860 1.910 39,000 74,360 1.9067 1.729 1.693 1.738 1.693 1.738 42,855 1.7352 0.53%
2022-08-11 0 1.890 1.850 1.890 1.850 1.890 20,000 37,130 1.8565 1.720 1.684 1.720 1.684 1.720 21,977 1.6895 0.53%
2022-08-10 0 1.880 1.840 1.880 1.830 1.880 116,000 215,930 1.8615 1.711 1.674 1.711 1.665 1.711 127,466 1.6940 -0.53%
2022-08-09 0 1.890 1.890 1.950 1.890 1.920 30,000 57,510 1.9170 1.720 1.720 1.775 1.720 1.747 32,965 1.7446 -1.56%
2022-08-08 0 1.920 1.880 1.920 1.850 1.960 73,500 140,270 1.9084 1.747 1.711 1.747 1.684 1.784 80,765 1.7368 3.23%
2022-08-05 0 1.860 1.850 1.860 1.790 1.860 225,500 412,140 1.8277 1.693 1.684 1.693 1.629 1.693 247,790 1.6633 3.33%
2022-08-04 0 1.800 1.800 1.830 1.780 1.830 50,500 91,475 1.8114 1.638 1.638 1.665 1.620 1.665 55,492 1.6484 0.56%
2022-08-03 0 1.790 1.790 1.800 1.780 1.820 87,500 157,190 1.7965 1.629 1.629 1.638 1.620 1.656 96,149 1.6349 -2.19%
2022-08-02 0 1.830 1.770 1.830 1.770 1.860 450,000 822,380 1.8275 1.665 1.611 1.665 1.611 1.693 494,480 1.6631 -2.14%
2022-08-01 0 1.870 1.870 1.880 1.870 1.930 177,000 333,242 1.8827 1.702 1.702 1.711 1.702 1.756 194,496 1.7134 -3.11%
2022-07-29 0 1.930 1.900 1.930 1.870 1.950 50,500 96,690 1.9147 1.756 1.729 1.756 1.702 1.775 55,492 1.7424 1.05%
2022-07-28 0 1.910 1.910 1.930 1.900 1.960 68,500 131,835 1.9246 1.738 1.738 1.756 1.729 1.784 75,271 1.7515 0.00%
2022-07-27 0 1.910 1.880 1.910 1.880 1.970 734,000 1,400,775 1.9084 1.738 1.711 1.738 1.711 1.793 806,552 1.7367 -3.05%
2022-07-26 0 1.970 1.970 1.980 1.950 2.010 118,500 235,015 1.9832 1.793 1.793 1.802 1.775 1.829 130,213 1.8048 -1.99%
2022-07-25 0 2.010 2.010 2.050 2.000 2.090 58,000 119,240 2.0559 1.829 1.829 1.866 1.820 1.902 63,733 1.8709 -1.47%
2022-07-22 0 2.040 2.040 2.100 2.040 2.130 740,500 1,559,125 2.1055 1.856 1.856 1.911 1.856 1.938 813,695 1.9161 -3.32%
2022-07-21 0 2.110 2.100 2.110 2.050 2.200 916,500 1,928,945 2.1047 1.920 1.911 1.920 1.866 2.002 1,007,092 1.9154 1.44%
2022-07-20 0 2.080 2.080 2.130 2.020 2.090 411,000 851,915 2.0728 1.893 1.893 1.938 1.838 1.902 451,625 1.8863 0.97%
2022-07-19 0 2.060 2.060 2.100 2.000 2.080 112,500 229,470 2.0397 1.875 1.875 1.911 1.820 1.893 123,620 1.8563 0.98%
2022-07-18 0 2.040 2.030 2.040 2.040 2.120 140,000 294,775 2.1055 1.856 1.847 1.856 1.856 1.929 153,838 1.9161 -2.86%
2022-07-15 0 2.100 2.050 2.100 2.010 2.240 292,400 616,994 2.1101 1.911 1.866 1.911 1.829 2.039 321,302 1.9203 0.96%
2022-07-14 0 2.080 2.040 2.080 1.950 2.090 635,496 1,267,921 1.9952 1.893 1.856 1.893 1.775 1.902 698,312 1.8157 0.97%
2022-07-13 0 2.060 2.060 2.070 2.020 2.070 166,996 341,111 2.0426 1.875 1.875 1.884 1.838 1.884 183,503 1.8589 2.49%
2022-07-12 0 2.010 2.010 2.020 2.000 2.180 294,500 611,505 2.0764 1.829 1.829 1.838 1.820 1.984 323,610 1.8896 -7.80%
2022-07-11 0 2.180 2.180 2.250 2.100 2.320 185,500 411,625 2.2190 1.984 1.984 2.048 1.911 2.111 203,836 2.0194 -7.23%
2022-07-08 0 2.350 2.350 2.360 2.350 2.450 789,000 1,907,725 2.4179 2.139 2.139 2.148 2.139 2.230 866,989 2.2004 -1.67%
2022-07-07 0 2.390 2.370 2.400 2.290 2.450 538,569 1,280,191 2.3770 2.175 2.157 2.184 2.084 2.230 591,804 2.1632 3.02%
2022-07-06 0 2.320 2.280 2.320 2.260 2.360 1,226,201 2,823,049 2.3023 2.111 2.075 2.111 2.057 2.148 1,347,405 2.0952 4.04%
2022-07-05 0 2.230 2.220 2.230 2.090 2.240 1,118,500 2,421,795 2.1652 2.029 2.020 2.029 1.902 2.039 1,229,058 1.9704 6.70%
2022-07-04 0 2.090 2.100 2.110 2.000 2.130 804,000 1,654,269 2.0575 1.902 1.911 1.920 1.820 1.938 883,472 1.8725 4.50%
2022-06-30 0 2.000 2.000 2.030 1.980 2.040 153,000 308,755 2.0180 1.820 1.820 1.847 1.802 1.856 168,123 1.8365 -1.96%
2022-06-29 0 2.040 2.030 2.040 1.990 2.040 219,000 441,710 2.0169 1.856 1.847 1.856 1.811 1.856 240,647 1.8355 3.03%
2022-06-28 0 1.980 1.970 1.980 1.920 2.000 711,000 1,400,845 1.9702 1.802 1.793 1.802 1.747 1.820 781,279 1.7930 0.00%
2022-06-27 0 1.980 1.940 1.980 1.930 1.980 621,500 1,215,750 1.9562 1.802 1.765 1.802 1.756 1.802 682,932 1.7802 3.66%
2022-06-24 0 1.910 1.880 1.910 1.850 1.920 597,521 1,122,379 1.8784 1.738 1.711 1.738 1.684 1.747 656,583 1.7094 0.53%
2022-06-23 0 1.900 1.890 1.950 1.890 1.980 280,514 544,232 1.9401 1.729 1.720 1.775 1.720 1.802 308,241 1.7656 -1.55%
2022-06-22 0 1.930 1.930 1.950 1.920 1.980 399,500 777,940 1.9473 1.756 1.756 1.775 1.747 1.802 438,989 1.7721 0.00%
2022-06-21 0 1.930 1.890 1.930 1.900 1.930 347,000 668,230 1.9257 1.756 1.720 1.756 1.729 1.756 381,299 1.7525 2.12%
2022-06-20 0 1.890 1.860 1.920 1.850 1.910 206,000 385,365 1.8707 1.720 1.693 1.747 1.684 1.738 226,362 1.7024 1.61%
2022-06-17 0 1.860 1.850 1.860 1.860 1.970 679,000 1,296,767 1.9098 1.693 1.684 1.693 1.693 1.793 746,116 1.7380 0.00%
2022-06-16 0 1.860 1.850 1.880 1.860 1.880 114,500 213,935 1.8684 1.693 1.684 1.711 1.693 1.711 125,818 1.7004 -1.06%
2022-06-15 0 1.880 1.880 1.900 1.860 1.890 40,500 76,045 1.8777 1.711 1.711 1.729 1.693 1.720 44,503 1.7088 0.00%
2022-06-14 0 1.880 1.880 1.910 1.850 1.890 225,000 418,590 1.8604 1.711 1.711 1.738 1.684 1.720 247,240 1.6931 -1.05%
2022-06-13 0 1.900 1.870 1.900 1.870 1.920 146,500 278,045 1.8979 1.729 1.702 1.729 1.702 1.747 160,981 1.7272 0.00%
2022-06-10 0 1.900 1.890 1.910 1.890 1.950 164,000 313,130 1.9093 1.729 1.720 1.738 1.720 1.775 180,211 1.7376 -2.56%
2022-06-09 0 1.950 1.910 1.950 1.890 1.950 259,000 495,615 1.9136 1.775 1.738 1.775 1.720 1.775 284,601 1.7414 1.04%
2022-06-08 0 1.930 1.900 1.930 1.890 1.930 161,000 309,280 1.9210 1.756 1.729 1.756 1.720 1.756 176,914 1.7482 0.00%
2022-06-07 0 1.930 1.870 1.920 1.860 1.930 309,500 587,800 1.8992 1.756 1.702 1.747 1.693 1.756 340,093 1.7284 2.12%
2022-06-06 0 1.890 1.870 1.890 1.850 1.900 259,500 485,530 1.8710 1.720 1.702 1.720 1.684 1.729 285,150 1.7027 0.00%
2022-06-02 0 1.890 1.850 1.890 1.850 1.910 226,000 424,429 1.8780 1.720 1.684 1.720 1.684 1.738 248,339 1.7091 1.07%
2022-06-01 0 1.870 1.870 1.910 1.870 1.920 804,000 1,527,286 1.8996 1.702 1.702 1.738 1.702 1.747 883,472 1.7287 -2.09%
2022-05-31 0 1.910 1.890 1.910 1.860 1.950 7,955,500 14,888,185 1.8714 1.738 1.720 1.738 1.693 1.775 8,741,863 1.7031 2.14%
2022-05-30 0 1.870 1.840 1.870 1.830 1.920 134,500 249,160 1.8525 1.702 1.674 1.702 1.665 1.747 147,795 1.6859 0.00%
2022-05-27 0 1.870 1.840 1.870 1.830 1.900 171,000 321,915 1.8825 1.702 1.674 1.702 1.665 1.729 187,903 1.7132 0.54%
2022-05-26 0 1.860 1.830 1.860 1.840 1.860 29,000 53,855 1.8571 1.693 1.665 1.693 1.674 1.693 31,867 1.6900 -0.48%
2022-05-25 0 1.900 1.870 1.900 1.860 1.910 103,000 194,930 1.8925 1.701 1.674 1.701 1.665 1.710 115,058 1.6942 2.70%
2022-05-24 0 1.850 1.850 1.870 1.850 1.890 142,500 267,240 1.8754 1.656 1.656 1.674 1.656 1.692 159,183 1.6788 -2.12%
2022-05-23 0 1.890 1.880 1.890 1.880 1.920 214,000 406,920 1.9015 1.692 1.683 1.692 1.683 1.719 239,053 1.7022 -0.53%
2022-05-20 0 1.900 1.870 1.900 1.840 1.920 157,000 298,730 1.9027 1.701 1.674 1.701 1.647 1.719 175,380 1.7033 1.06%
2022-05-19 0 1.880 1.850 1.880 1.830 1.880 37,000 69,240 1.8714 1.683 1.656 1.683 1.638 1.683 41,332 1.6752 1.62%
2022-05-18 0 1.850 1.850 1.900 1.830 1.920 38,000 70,795 1.8630 1.656 1.656 1.701 1.638 1.719 42,449 1.6678 -3.14%
2022-05-17 0 1.910 1.860 1.910 1.850 1.910 179,000 333,620 1.8638 1.710 1.665 1.710 1.656 1.710 199,956 1.6685 0.00%
2022-05-16 0 1.910 1.860 1.910 1.850 1.930 533,500 1,009,170 1.8916 1.710 1.665 1.710 1.656 1.728 595,957 1.6934 4.95%
2022-05-13 0 1.820 1.800 1.820 1.800 1.860 29,500 53,355 1.8086 1.629 1.611 1.629 1.611 1.665 32,954 1.6191 1.11%
2022-05-12 0 1.800 1.750 1.800 1.710 1.810 108,000 191,080 1.7693 1.611 1.567 1.611 1.531 1.620 120,644 1.5838 -0.55%
2022-05-11 0 1.810 1.750 1.810 1.760 1.900 81,500 146,630 1.7991 1.620 1.567 1.620 1.576 1.701 91,041 1.6106 4.62%
2022-05-10 0 1.730 1.680 1.730 1.680 1.740 427,000 722,610 1.6923 1.549 1.504 1.549 1.504 1.558 476,989 1.5149 0.00%
2022-05-06 0 1.730 1.730 1.880 1.730 1.800 785,500 1,386,305 1.7649 1.549 1.549 1.683 1.549 1.611 877,459 1.5799 -5.46%
2022-05-05 0 1.830 1.820 1.850 1.830 1.930 992,000 1,845,050 1.8599 1.638 1.629 1.656 1.638 1.728 1,108,134 1.6650 -3.68%
2022-05-04 0 1.900 1.900 1.920 1.900 1.930 697,500 1,334,345 1.9130 1.701 1.701 1.719 1.701 1.728 779,157 1.7125 0.53%
2022-05-03 0 1.890 1.880 1.890 1.890 2.000 6,263,500 12,117,615 1.9346 1.692 1.683 1.692 1.692 1.790 6,996,775 1.7319 -5.50%
2022-04-29 0 2.000 1.990 2.000 2.000 2.070 714,000 1,440,585 2.0176 1.790 1.781 1.790 1.790 1.853 797,589 1.8062 -3.38%
2022-04-28 0 2.070 2.030 2.070 2.000 2.070 247,000 501,255 2.0294 1.853 1.817 1.853 1.790 1.853 275,917 1.8167 1.47%
2022-04-27 0 2.040 2.030 2.040 2.000 2.100 1,025,000 2,087,140 2.0362 1.826 1.817 1.826 1.790 1.880 1,144,998 1.8228 0.49%
2022-04-26 0 2.030 1.990 2.030 1.990 2.060 254,016 515,849 2.0308 1.817 1.781 1.817 1.781 1.844 283,754 1.8179 2.53%
2022-04-25 0 1.980 1.980 2.020 1.980 2.070 806,500 1,614,370 2.0017 1.772 1.772 1.808 1.772 1.853 900,918 1.7919 -3.88%
2022-04-22 0 2.060 2.040 2.060 2.030 2.080 257,007 528,644 2.0569 1.844 1.826 1.844 1.817 1.862 287,095 1.8414 -1.44%
2022-04-21 0 2.090 2.060 2.090 2.040 2.090 306,500 633,395 2.0665 1.871 1.844 1.871 1.826 1.871 342,382 1.8500 0.00%
2022-04-20 0 2.090 2.060 2.090 2.050 2.140 348,000 726,660 2.0881 1.871 1.844 1.871 1.835 1.916 388,741 1.8693 2.45%
2022-04-19 0 2.040 2.040 2.060 2.030 2.150 798,600 1,656,500 2.0743 1.826 1.826 1.844 1.817 1.925 892,093 1.8569 -2.86%
2022-04-14 0 2.100 2.090 2.100 2.050 2.140 465,000 973,805 2.0942 1.880 1.871 1.880 1.835 1.916 519,438 1.8747 0.00%
2022-04-13 0 2.100 2.100 2.120 2.100 2.160 214,500 455,805 2.1250 1.880 1.880 1.898 1.880 1.934 239,612 1.9023 0.00%
2022-04-12 0 2.100 2.100 2.150 2.100 2.190 1,156,000 2,468,810 2.1356 1.880 1.880 1.925 1.880 1.960 1,291,334 1.9118 -3.67%
2022-04-11 0 2.180 2.180 2.190 2.180 2.260 1,008,500 2,221,170 2.2024 1.952 1.952 1.960 1.952 2.023 1,126,566 1.9716 -3.54%
2022-04-08 0 2.260 2.250 2.260 2.260 2.300 147,000 336,100 2.2864 2.023 2.014 2.023 2.023 2.059 164,209 2.0468 0.44%
2022-04-07 0 2.250 2.230 2.250 2.250 2.350 1,044,000 2,369,735 2.2699 2.014 1.996 2.014 2.014 2.104 1,166,222 2.0320 -1.75%
2022-04-06 0 2.290 2.290 2.340 2.290 2.470 1,800,500 4,197,140 2.3311 2.050 2.050 2.095 2.050 2.211 2,011,286 2.0868 -4.18%
2022-04-04 0 2.390 2.390 2.400 2.380 2.510 1,439,500 3,515,065 2.4419 2.140 2.140 2.148 2.131 2.247 1,608,024 2.1860 -0.83%
2022-04-01 0 2.410 2.410 2.430 2.380 2.500 1,230,500 2,985,960 2.4266 2.157 2.157 2.175 2.131 2.238 1,374,556 2.1723 -0.41%
2022-03-31 0 2.420 2.410 2.420 2.350 2.440 458,500 1,113,455 2.4285 2.166 2.157 2.166 2.104 2.184 512,177 2.1740 0.83%
2022-03-30 0 2.400 2.400 2.440 2.320 2.480 963,000 2,299,075 2.3874 2.148 2.148 2.184 2.077 2.220 1,075,739 2.1372 0.42%
2022-03-29 0 2.390 2.360 2.390 2.320 2.400 322,500 756,035 2.3443 2.140 2.113 2.140 2.077 2.148 360,255 2.0986 2.14%
2022-03-28 0 2.340 2.340 2.370 2.300 2.370 476,500 1,121,595 2.3538 2.095 2.095 2.122 2.059 2.122 532,284 2.1071 -0.43%
2022-03-25 0 2.350 2.350 2.400 2.330 2.550 393,000 949,170 2.4152 2.104 2.104 2.148 2.086 2.283 439,009 2.1621 -7.48%
2022-03-24 0 2.540 2.500 2.540 2.500 2.580 459,000 1,167,365 2.5433 2.274 2.238 2.274 2.238 2.310 512,736 2.2767 1.60%
2022-03-23 0 2.500 2.510 2.540 2.450 2.550 172,500 431,815 2.5033 2.238 2.247 2.274 2.193 2.283 192,695 2.2409 2.88%
2022-03-22 0 2.430 2.430 2.480 2.420 2.480 79,000 193,012 2.4432 2.175 2.175 2.220 2.166 2.220 88,249 2.1871 -1.62%
2022-03-21 0 2.470 2.420 2.510 2.420 2.550 360,000 912,070 2.5335 2.211 2.166 2.247 2.166 2.283 402,146 2.2680 -2.37%
2022-03-18 0 2.530 2.530 2.540 2.380 2.530 220,500 548,420 2.4872 2.265 2.265 2.274 2.131 2.265 246,314 2.2265 4.12%
2022-03-17 0 2.430 2.430 2.460 2.410 2.510 196,000 479,660 2.4472 2.175 2.175 2.202 2.157 2.247 218,946 2.1908 3.40%
2022-03-16 0 2.350 2.350 2.370 2.130 2.350 332,500 738,245 2.2203 2.104 2.104 2.122 1.907 2.104 371,426 1.9876 14.08%
2022-03-15 0 2.060 2.070 2.080 2.050 2.350 557,500 1,215,200 2.1797 1.844 1.853 1.862 1.835 2.104 622,767 1.9513 -11.59%
2022-03-14 0 2.330 2.320 2.330 2.330 2.480 193,500 468,360 2.4205 2.086 2.077 2.086 2.086 2.220 216,153 2.1668 -8.98%
2022-03-11 0 2.560 2.520 2.560 2.460 2.560 224,500 564,480 2.5144 2.292 2.256 2.292 2.202 2.292 250,782 2.2509 -1.16%
2022-03-10 0 2.590 2.530 2.590 2.520 2.620 159,000 410,900 2.5843 2.319 2.265 2.319 2.256 2.345 177,614 2.3134 2.78%
2022-03-09 0 2.520 2.520 2.540 2.510 2.610 248,501 629,377 2.5327 2.256 2.256 2.274 2.247 2.336 277,593 2.2673 -3.82%
2022-03-08 0 2.620 2.500 2.620 2.530 2.730 227,500 592,700 2.6053 2.345 2.238 2.345 2.265 2.444 254,134 2.3322 -1.87%
2022-03-07 0 2.670 2.600 2.670 2.550 2.690 494,000 1,297,505 2.6265 2.390 2.328 2.390 2.283 2.408 551,833 2.3513 0.00%
2022-03-04 0 2.670 2.670 2.680 2.610 2.800 235,502 638,320 2.7105 2.390 2.390 2.399 2.336 2.507 263,072 2.4264 -1.48%
2022-03-03 0 2.710 2.700 2.710 2.710 2.850 192,500 535,990 2.7844 2.426 2.417 2.426 2.426 2.551 215,036 2.4926 1.12%
2022-03-02 0 2.680 2.680 2.690 2.680 2.840 149,000 409,010 2.7450 2.399 2.399 2.408 2.399 2.542 166,444 2.4573 -3.94%
2022-03-01 0 2.790 2.790 2.820 2.790 2.850 167,500 470,040 2.8062 2.498 2.498 2.524 2.498 2.551 187,109 2.5121 -2.11%
2022-02-28 0 2.850 2.810 2.850 2.790 2.870 151,500 426,195 2.8132 2.551 2.516 2.551 2.498 2.569 169,236 2.5183 -1.38%
2022-02-25 0 2.890 2.890 2.900 2.880 2.940 170,500 494,030 2.8975 2.587 2.587 2.596 2.578 2.632 190,461 2.5939 -1.70%
2022-02-24 0 2.940 2.890 2.940 2.880 2.990 172,500 504,020 2.9219 2.632 2.587 2.632 2.578 2.677 192,695 2.6156 -1.34%
2022-02-23 0 2.980 2.970 3.000 2.980 3.050 107,000 322,365 3.0128 2.668 2.659 2.686 2.668 2.730 119,527 2.6970 0.68%
2022-02-22 0 2.960 2.940 2.960 2.900 3.010 157,500 459,635 2.9183 2.650 2.632 2.650 2.596 2.695 175,939 2.6125 0.34%
2022-02-21 0 2.950 2.950 2.960 2.910 3.040 150,500 446,834 2.9690 2.641 2.641 2.650 2.605 2.721 168,119 2.6578 -2.64%
2022-02-18 0 3.030 3.010 3.030 3.030 3.030 500 1,515 3.0300 2.712 2.695 2.712 2.712 2.712 559 2.7125 0.00%
2022-02-17 0 3.030 3.000 3.030 3.000 3.090 140,000 426,090 3.0435 2.712 2.686 2.712 2.686 2.766 156,390 2.7245 2.36%
2022-02-16 0 2.960 2.960 3.000 2.950 3.030 114,500 339,540 2.9654 2.650 2.650 2.686 2.641 2.712 127,905 2.6546 0.68%
2022-02-15 0 2.940 2.940 3.000 2.940 3.000 87,000 257,400 2.9586 2.632 2.632 2.686 2.632 2.686 97,185 2.6486 0.00%
2022-02-14 0 2.940 2.940 2.970 2.940 3.050 235,000 698,455 2.9721 2.632 2.632 2.659 2.632 2.730 262,512 2.6607 -2.97%
2022-02-11 0 3.030 3.000 3.030 2.960 3.070 485,500 1,475,895 3.0399 2.712 2.686 2.712 2.650 2.748 542,338 2.7214 -1.94%
2022-02-10 0 3.090 3.060 3.090 3.020 3.100 118,500 363,765 3.0697 2.766 2.739 2.766 2.703 2.775 132,373 2.7480 -0.32%
2022-02-09 0 3.100 3.060 3.100 2.960 3.100 195,500 597,980 3.0587 2.775 2.739 2.775 2.650 2.775 218,387 2.7382 2.31%
2022-02-08 0 3.030 2.960 3.030 2.950 3.050 111,500 335,347 3.0076 2.712 2.650 2.712 2.641 2.730 124,553 2.6924 0.33%
2022-02-07 0 3.020 2.940 3.020 2.900 3.020 168,000 496,617 2.9561 2.703 2.632 2.703 2.596 2.703 187,668 2.6463 2.37%
2022-02-04 0 2.950 2.940 2.950 2.940 3.000 419,500 1,239,740 2.9553 2.641 2.632 2.641 2.632 2.686 468,611 2.6456 -1.67%
2022-01-31 0 3.000 2.950 3.000 2.950 3.000 147,000 437,415 2.9756 2.686 2.641 2.686 2.641 2.686 164,209 2.6638 1.69%
2022-01-28 0 2.950 2.930 2.950 2.900 3.020 624,500 1,857,260 2.9740 2.641 2.623 2.641 2.596 2.703 697,611 2.6623 -4.22%
2022-01-27 0 3.080 3.030 3.080 3.000 3.130 745,249 2,240,899 3.0069 2.757 2.712 2.757 2.686 2.802 832,496 2.6918 0.00%
2022-01-26 0 3.080 3.020 3.080 3.020 3.110 226,500 693,215 3.0606 2.757 2.703 2.757 2.703 2.784 253,017 2.7398 1.32%
2022-01-25 0 3.040 3.040 3.070 3.010 3.110 500,500 1,523,595 3.0441 2.721 2.721 2.748 2.695 2.784 559,094 2.7251 -0.65%
2022-01-24 0 3.060 3.060 3.110 3.030 3.150 481,500 1,490,705 3.0960 2.739 2.739 2.784 2.712 2.820 537,870 2.7715 -1.29%
2022-01-21 0 3.100 3.070 3.100 3.060 3.150 176,500 543,695 3.0804 2.775 2.748 2.775 2.739 2.820 197,163 2.7576 -0.32%
2022-01-20 0 3.110 3.060 3.110 3.060 3.200 180,000 558,365 3.1020 2.784 2.739 2.784 2.739 2.865 201,073 2.7769 0.65%
2022-01-19 0 3.090 3.090 3.170 3.070 3.240 286,137 892,638 3.1196 2.766 2.766 2.838 2.748 2.900 319,635 2.7927 -3.74%
2022-01-18 0 3.210 3.160 3.210 3.110 3.250 474,500 1,524,010 3.2118 2.874 2.829 2.874 2.784 2.909 530,050 2.8752 2.23%
2022-01-17 0 3.140 3.080 3.140 3.070 3.180 233,000 719,651 3.0886 2.811 2.757 2.811 2.748 2.847 260,278 2.7649 -0.32%
2022-01-14 0 3.150 3.130 3.150 3.100 3.220 433,740 1,368,339 3.1547 2.820 2.802 2.820 2.775 2.883 484,518 2.8241 -1.56%
2022-01-13 0 3.200 3.180 3.220 3.170 3.350 180,500 585,630 3.2445 2.865 2.847 2.883 2.838 2.999 201,631 2.9045 -1.54%
2022-01-12 0 3.250 3.240 3.250 3.210 3.310 145,000 471,375 3.2509 2.909 2.900 2.909 2.874 2.963 161,975 2.9102 -0.91%
2022-01-11 0 3.280 3.230 3.280 3.230 3.280 60,000 195,375 3.2563 2.936 2.891 2.936 2.891 2.936 67,024 2.9150 1.86%
2022-01-10 0 3.220 3.210 3.220 3.140 3.250 179,500 577,780 3.2188 2.883 2.874 2.883 2.811 2.909 200,514 2.8815 1.90%
2022-01-07 0 3.160 3.140 3.160 3.120 3.280 262,000 827,025 3.1566 2.829 2.811 2.829 2.793 2.936 292,673 2.8258 -2.77%
2022-01-06 0 3.250 3.220 3.250 3.210 3.350 345,500 1,122,380 3.2486 2.909 2.883 2.909 2.874 2.999 385,948 2.9081 -2.11%
2022-01-05 0 3.320 3.280 3.320 3.260 3.460 802,000 2,689,725 3.3538 2.972 2.936 2.972 2.918 3.097 895,891 3.0023 -3.49%
2022-01-04 0 3.440 3.420 3.440 3.350 3.500 198,500 681,570 3.4336 3.079 3.062 3.079 2.999 3.133 221,739 3.0738 2.69%
2022-01-03 0 3.350 3.330 3.350 3.300 3.370 208,500 691,760 3.3178 2.999 2.981 2.999 2.954 3.017 232,909 2.9701 0.60%
2021-12-31 0 3.330 3.270 3.330 3.290 3.360 228,000 753,270 3.3038 2.981 2.927 2.981 2.945 3.008 254,692 2.9576 2.78%
2021-12-30 0 3.240 3.190 3.240 3.180 3.300 601,500 1,960,142 3.2588 2.900 2.856 2.900 2.847 2.954 671,918 2.9172 0.62%
2021-12-29 0 3.220 3.200 3.220 3.200 3.260 81,000 261,195 3.2246 2.883 2.865 2.883 2.865 2.918 90,483 2.8867 -0.92%
2021-12-28 0 3.250 3.240 3.250 3.160 3.330 128,500 415,590 3.2342 2.909 2.900 2.909 2.829 2.981 143,544 2.8952 0.00%
2021-12-24 0 3.250 3.230 3.250 3.150 3.260 30,000 96,280 3.2093 2.909 2.891 2.909 2.820 2.918 33,512 2.8730 0.31%
2021-12-23 0 3.240 3.210 3.240 3.150 3.270 177,500 572,002 3.2225 2.900 2.874 2.900 2.820 2.927 198,280 2.8848 1.89%
2021-12-22 0 3.180 3.160 3.180 3.060 3.230 448,000 1,398,235 3.1211 2.847 2.829 2.847 2.739 2.891 500,448 2.7940 1.92%
2021-12-21 0 3.120 3.060 3.120 3.020 3.120 547,754 1,675,500 3.0589 2.793 2.739 2.793 2.703 2.793 611,880 2.7383 1.30%
2021-12-20 0 3.080 3.020 3.080 3.000 3.190 938,500 2,854,787 3.0419 2.757 2.703 2.757 2.686 2.856 1,048,371 2.7231 -1.91%
2021-12-17 0 3.140 3.130 3.140 3.100 3.260 1,032,500 3,240,192 3.1382 2.811 2.802 2.811 2.775 2.918 1,153,376 2.8093 -2.18%
2021-12-16 0 3.210 3.210 3.230 3.000 3.270 1,226,500 3,851,082 3.1399 2.874 2.874 2.891 2.686 2.927 1,370,088 2.8108 4.56%
2021-12-15 0 3.070 3.070 3.090 3.050 3.280 1,516,500 4,789,817 3.1585 2.748 2.748 2.766 2.730 2.936 1,694,038 2.8275 -5.54%
2021-12-14 0 3.250 3.230 3.260 3.230 3.310 317,000 1,034,085 3.2621 2.909 2.891 2.918 2.891 2.963 354,112 2.9202 -1.81%
2021-12-13 0 3.310 3.310 3.330 3.310 3.370 412,500 1,381,639 3.3494 2.963 2.963 2.981 2.963 3.017 460,792 2.9984 -2.36%
2021-12-10 0 3.390 3.360 3.390 3.260 3.440 477,500 1,612,640 3.3773 3.035 3.008 3.035 2.918 3.079 533,401 3.0233 -0.29%
2021-12-09 0 3.400 3.400 3.420 3.370 3.450 655,002 2,225,856 3.3982 3.044 3.044 3.062 3.017 3.088 731,684 3.0421 -0.58%
2021-12-08 0 3.420 3.380 3.420 3.370 3.450 300,998 1,023,188 3.3993 3.062 3.026 3.062 3.017 3.088 336,236 3.0431 -0.29%
2021-12-07 0 3.430 3.360 3.430 3.320 3.480 434,500 1,462,135 3.3651 3.071 3.008 3.071 2.972 3.115 485,367 3.0124 2.39%
2021-12-06 0 3.350 3.340 3.350 3.340 3.490 863,500 2,913,689 3.3743 2.999 2.990 2.999 2.990 3.124 964,591 3.0206 -3.18%
2021-12-03 0 3.460 3.410 3.460 3.400 3.500 1,077,000 3,718,195 3.4524 3.097 3.053 3.097 3.044 3.133 1,203,086 3.0905 0.29%
2021-12-02 0 3.450 3.430 3.450 3.410 3.510 1,171,600 4,058,187 3.4638 3.088 3.071 3.088 3.053 3.142 1,308,760 3.1008 0.00%
2021-12-01 0 3.450 3.450 3.470 3.420 3.560 891,000 3,105,134 3.4850 3.088 3.088 3.106 3.062 3.187 995,310 3.1198 -1.43%
2021-11-30 0 3.500 3.490 3.500 3.420 3.540 6,019,182 21,045,199 3.4964 3.133 3.124 3.133 3.062 3.169 6,723,854 3.1299 0.86%
2021-11-29 0 3.470 3.430 3.470 3.420 3.500 1,507,000 5,221,495 3.4648 3.106 3.071 3.106 3.062 3.133 1,683,426 3.1017 0.58%
2021-11-26 0 3.450 3.450 3.480 3.370 3.900 3,152,000 11,149,460 3.5373 3.088 3.088 3.115 3.017 3.491 3,521,008 3.1666 -0.86%
2021-11-25 0 3.480 3.420 3.480 3.300 3.490 1,091,500 3,725,380 3.4131 3.115 3.062 3.115 2.954 3.124 1,219,283 3.0554 2.35%
2021-11-24 0 3.400 3.400 3.440 3.370 3.580 1,021,500 3,482,330 3.4090 3.044 3.044 3.079 3.017 3.205 1,141,088 3.0518 -2.58%
2021-11-23 0 3.490 3.480 3.490 3.430 3.500 782,500 2,714,640 3.4692 3.124 3.115 3.124 3.071 3.133 874,108 3.1056 -1.69%
2021-11-22 0 3.550 3.540 3.550 3.480 3.580 1,005,000 3,503,000 3.4856 3.178 3.169 3.178 3.115 3.205 1,122,656 3.1203 2.01%
2021-11-19 0 3.480 3.480 3.500 3.440 3.500 1,039,500 3,602,975 3.4661 3.115 3.115 3.133 3.079 3.133 1,161,195 3.1028 -1.42%
2021-11-18 0 3.530 3.520 3.530 3.480 3.700 785,500 2,766,281 3.5217 3.160 3.151 3.160 3.115 3.312 877,459 3.1526 -1.94%
2021-11-17 0 3.600 3.600 3.610 3.560 3.650 1,253,500 4,514,015 3.6011 3.223 3.223 3.232 3.187 3.267 1,400,249 3.2237 -3.23%
2021-11-16 0 3.720 3.690 3.720 3.680 3.800 251,500 937,830 3.7289 3.330 3.303 3.330 3.294 3.402 280,943 3.3381 -0.80%
2021-11-15 0 3.750 3.620 3.750 3.630 3.800 87,000 324,880 3.7343 3.357 3.241 3.357 3.250 3.402 97,185 3.3429 1.35%
2021-11-12 0 3.700 3.670 3.700 3.690 3.880 161,500 606,305 3.7542 3.312 3.285 3.312 3.303 3.473 180,407 3.3608 -3.65%
2021-11-11 0 3.840 3.740 3.840 3.660 3.860 266,000 999,670 3.7582 3.438 3.348 3.438 3.276 3.455 297,141 3.3643 3.50%
2021-11-10 0 3.710 3.660 3.710 3.640 3.780 293,500 1,086,955 3.7034 3.321 3.276 3.321 3.259 3.384 327,860 3.3153 1.92%
2021-11-09 0 3.640 3.640 3.650 3.530 3.650 304,000 1,096,980 3.6085 3.259 3.259 3.267 3.160 3.267 339,590 3.2303 3.41%
2021-11-08 0 3.520 3.500 3.520 3.420 3.580 949,000 3,269,565 3.4453 3.151 3.133 3.151 3.062 3.205 1,060,100 3.0842 1.73%
2021-11-05 0 3.460 3.450 3.460 3.450 3.660 393,000 1,377,415 3.5049 3.097 3.088 3.097 3.088 3.276 439,009 3.1376 -3.89%
2021-11-04 0 3.600 3.580 3.600 3.550 3.670 217,000 779,505 3.5922 3.223 3.205 3.223 3.178 3.285 242,404 3.2157 1.69%
2021-11-03 0 3.540 3.530 3.540 3.520 3.650 533,500 1,920,125 3.5991 3.169 3.160 3.169 3.151 3.267 595,957 3.2219 -2.21%
2021-11-02 0 3.620 3.600 3.620 3.510 3.650 519,000 1,849,395 3.5634 3.241 3.223 3.241 3.142 3.267 579,760 3.1899 -0.28%
2021-11-01 0 3.630 3.610 3.630 3.630 3.680 159,000 581,040 3.6543 3.250 3.232 3.250 3.250 3.294 177,614 3.2714 -0.82%
2021-10-29 0 3.660 3.650 3.660 3.600 3.700 411,500 1,496,330 3.6363 3.276 3.267 3.276 3.223 3.312 459,675 3.2552 -1.08%
2021-10-28 0 3.700 3.680 3.700 3.690 3.790 477,868 1,787,961 3.7415 3.312 3.294 3.312 3.303 3.393 533,813 3.3494 -2.12%
2021-10-27 0 3.780 3.770 3.780 3.700 3.790 272,500 1,021,100 3.7472 3.384 3.375 3.384 3.312 3.393 304,402 3.3544 -0.53%
2021-10-26 0 3.800 3.800 3.810 3.760 3.840 175,500 665,760 3.7935 3.402 3.402 3.411 3.366 3.438 196,046 3.3959 0.00%
2021-10-25 0 3.800 3.780 3.800 3.790 3.950 911,500 3,477,705 3.8154 3.402 3.384 3.402 3.393 3.536 1,018,210 3.4155 -3.80%
2021-10-22 0 3.950 3.940 3.950 3.930 3.950 60,500 238,560 3.9431 3.536 3.527 3.536 3.518 3.536 67,583 3.5299 0.00%
2021-10-21 0 3.950 3.930 3.950 3.900 4.050 687,500 2,707,885 3.9387 3.536 3.518 3.536 3.491 3.626 767,986 3.5260 -1.74%
2021-10-20 0 4.020 4.020 4.030 3.930 4.140 383,500 1,539,775 4.0151 3.599 3.599 3.608 3.518 3.706 428,397 3.5943 -0.74%
2021-10-19 0 4.050 4.020 4.050 4.010 4.070 281,000 1,135,700 4.0416 3.626 3.599 3.626 3.590 3.643 313,897 3.6181 1.76%
2021-10-18 0 3.980 3.980 4.050 3.960 4.060 625,539 2,508,341 4.0099 3.563 3.563 3.626 3.545 3.635 698,772 3.5896 0.25%
2021-10-15 0 3.970 3.920 3.970 3.910 4.000 149,500 591,815 3.9586 3.554 3.509 3.554 3.500 3.581 167,002 3.5438 0.51%
2021-10-12 0 3.950 3.920 3.950 3.920 4.020 162,000 643,115 3.9698 3.536 3.509 3.536 3.509 3.599 180,966 3.5538 -1.00%
2021-10-11 0 3.990 3.960 3.990 3.970 4.040 129,500 518,530 4.0041 3.572 3.545 3.572 3.554 3.617 144,661 3.5845 0.25%
2021-10-08 0 3.980 3.950 3.980 3.950 4.050 267,000 1,066,340 3.9938 3.563 3.536 3.563 3.536 3.626 298,258 3.5752 -0.50%
2021-10-07 0 4.000 3.940 4.000 3.950 4.040 243,000 966,015 3.9754 3.581 3.527 3.581 3.536 3.617 271,448 3.5587 2.56%
2021-10-06 0 3.900 3.900 3.930 3.820 4.040 267,500 1,041,275 3.8926 3.491 3.491 3.518 3.420 3.617 298,817 3.4847 1.30%
2021-10-05 0 3.850 3.810 3.860 3.800 4.030 353,795 1,354,182 3.8276 3.447 3.411 3.455 3.402 3.608 395,214 3.4265 0.26%
2021-10-04 0 3.840 3.800 3.840 3.790 3.890 880,500 3,355,995 3.8115 3.438 3.402 3.438 3.393 3.482 983,581 3.4120 -1.29%
2021-09-30 0 3.890 3.850 3.900 3.810 3.890 290,000 1,122,540 3.8708 3.482 3.447 3.491 3.411 3.482 323,951 3.4652 -0.26%
2021-09-29 0 3.900 3.830 3.900 3.820 3.990 94,000 366,685 3.9009 3.491 3.429 3.491 3.420 3.572 105,005 3.4921 0.26%
2021-09-28 0 3.890 3.890 3.900 3.810 3.980 315,000 1,223,880 3.8853 3.482 3.482 3.491 3.411 3.563 351,877 3.4781 0.00%
2021-09-27 0 3.890 3.870 3.900 3.850 4.000 467,000 1,828,520 3.9155 3.482 3.464 3.491 3.447 3.581 521,672 3.5051 -0.26%
2021-09-24 0 3.900 3.900 3.920 3.900 4.040 347,500 1,373,355 3.9521 3.491 3.491 3.509 3.491 3.617 388,182 3.5379 -3.47%
2021-09-23 0 4.040 3.990 4.040 3.970 4.060 218,000 877,985 4.0275 3.617 3.572 3.617 3.554 3.635 243,521 3.6054 0.00%
2021-09-21 0 4.040 4.010 4.040 4.020 4.070 152,500 615,140 4.0337 3.617 3.590 3.617 3.599 3.643 170,353 3.6110 1.00%
2021-09-20 0 4.000 3.920 4.000 3.900 4.080 1,419,500 5,690,330 4.0087 3.581 3.509 3.581 3.491 3.652 1,585,682 3.5886 -0.25%
2021-09-17 0 4.010 4.010 4.040 4.010 4.050 1,174,605 4,716,810 4.0157 3.590 3.590 3.617 3.590 3.626 1,312,117 3.5948 0.00%
2021-09-16 0 4.010 4.010 4.030 4.010 4.050 1,150,000 4,614,835 4.0129 3.590 3.590 3.608 3.590 3.626 1,284,632 3.5923 -0.25%
2021-09-15 0 4.020 4.020 4.040 4.010 4.070 542,500 2,183,000 4.0240 3.599 3.599 3.617 3.590 3.643 606,011 3.6022 -0.00%
2021-09-14 0 4.050 4.020 4.050 4.020 4.100 237,500 961,045 4.0465 3.599 3.572 3.599 3.572 3.643 267,284 3.5956 0.50%
2021-09-13 0 4.030 4.030 4.040 4.010 4.130 330,500 1,338,405 4.0496 3.581 3.581 3.590 3.563 3.670 371,947 3.5984 -2.18%
2021-09-10 0 4.120 4.050 4.120 4.010 4.120 748,500 3,020,640 4.0356 3.661 3.599 3.661 3.563 3.661 842,367 3.5859 1.98%
2021-09-09 0 4.040 4.010 4.040 4.010 4.100 524,000 2,105,715 4.0185 3.590 3.563 3.590 3.563 3.643 589,713 3.5707 -1.46%
2021-09-08 0 4.100 4.040 4.100 4.010 4.170 844,823 3,436,296 4.0675 3.643 3.590 3.643 3.563 3.705 950,770 3.6142 0.00%
2021-09-07 0 4.100 4.080 4.100 4.040 4.140 925,000 3,783,120 4.0899 3.643 3.625 3.643 3.590 3.679 1,041,002 3.6341 0.49%
2021-09-06 0 4.080 4.040 4.080 4.010 4.140 1,393,000 5,628,475 4.0405 3.625 3.590 3.625 3.563 3.679 1,567,693 3.5903 0.49%
2021-09-03 0 4.060 4.040 4.060 4.020 4.150 672,500 2,726,990 4.0550 3.608 3.590 3.608 3.572 3.688 756,836 3.6031 1.00%
2021-09-02 0 4.020 4.010 4.020 3.950 4.160 1,722,614 6,921,713 4.0181 3.572 3.563 3.572 3.510 3.696 1,938,643 3.5704 -2.19%
2021-09-01 0 4.110 4.080 4.110 4.080 4.140 615,500 2,525,800 4.1037 3.652 3.625 3.652 3.625 3.679 692,688 3.6464 1.73%
2021-08-31 0 4.040 4.030 4.040 4.000 4.070 1,815,500 7,328,130 4.0364 3.590 3.581 3.590 3.554 3.616 2,043,177 3.5866 0.25%
2021-08-30 0 4.030 4.030 4.040 3.900 4.040 1,020,500 4,088,770 4.0066 3.581 3.581 3.590 3.465 3.590 1,148,478 3.5602 3.87%
2021-08-27 0 3.880 3.880 3.890 3.880 4.170 1,455,500 5,787,590 3.9764 3.448 3.448 3.457 3.448 3.705 1,638,030 3.5333 -0.51%
2021-08-26 0 3.900 3.840 3.900 3.830 4.000 838,461 3,227,364 3.8492 3.465 3.412 3.465 3.403 3.554 943,610 3.4202 -1.02%
2021-08-25 0 3.940 3.910 3.940 3.820 4.000 612,000 2,414,570 3.9454 3.501 3.474 3.501 3.394 3.554 688,749 3.5057 1.55%
2021-08-24 0 3.880 3.880 3.890 3.760 4.000 472,000 1,830,642 3.8785 3.448 3.448 3.457 3.341 3.554 531,192 3.4463 3.19%
2021-08-23 0 3.760 3.720 3.760 3.670 3.860 646,500 2,436,325 3.7685 3.341 3.305 3.341 3.261 3.430 727,576 3.3486 -1.05%
2021-08-20 0 3.800 3.800 3.810 3.760 3.940 554,000 2,117,785 3.8227 3.377 3.377 3.385 3.341 3.501 623,476 3.3967 -3.31%
2021-08-19 0 3.930 3.930 3.940 3.920 4.000 540,500 2,136,905 3.9536 3.492 3.492 3.501 3.483 3.554 608,283 3.5130 -2.00%
2021-08-18 0 4.010 4.010 4.020 4.000 4.120 336,000 1,356,710 4.0378 3.563 3.563 3.572 3.554 3.661 378,137 3.5879 0.25%
2021-08-17 0 4.000 3.990 4.080 3.960 4.200 892,377 3,587,092 4.0197 3.554 3.545 3.625 3.519 3.732 1,004,288 3.5718 -2.91%
2021-08-16 0 4.120 4.100 4.120 4.060 4.300 2,253,500 9,495,680 4.2137 3.661 3.643 3.661 3.608 3.821 2,536,106 3.7442 1.48%
2021-08-13 0 4.060 4.020 4.070 4.000 4.150 384,000 1,550,585 4.0380 3.608 3.572 3.616 3.554 3.688 432,156 3.5880 1.75%
2021-08-12 0 3.990 3.990 4.000 3.950 4.070 583,500 2,340,010 4.0103 3.545 3.545 3.554 3.510 3.616 656,675 3.5634 -1.48%
2021-08-11 0 4.050 4.050 4.070 4.000 4.220 759,000 3,074,285 4.0504 3.599 3.599 3.616 3.554 3.750 854,184 3.5991 -1.22%
2021-08-10 0 4.100 4.050 4.100 4.040 4.210 494,500 2,019,900 4.0847 3.643 3.599 3.643 3.590 3.741 556,514 3.6296 -1.20%
2021-08-09 0 4.150 4.140 4.150 4.150 4.300 572,000 2,387,205 4.1734 3.688 3.679 3.688 3.688 3.821 643,733 3.7084 0.00%
2021-08-06 0 4.150 4.150 4.170 3.960 4.230 641,000 2,618,045 4.0843 3.688 3.688 3.705 3.519 3.759 721,386 3.6292 3.75%
2021-08-05 0 4.000 4.000 4.020 4.000 4.220 560,000 2,274,905 4.0623 3.554 3.554 3.572 3.554 3.750 630,228 3.6097 -3.85%
2021-08-04 0 4.160 4.090 4.170 4.060 4.270 466,123 1,916,876 4.1124 3.696 3.634 3.705 3.608 3.794 524,578 3.6541 -2.58%
2021-08-03 0 4.270 4.190 4.270 4.000 4.310 987,579 4,099,570 4.1511 3.794 3.723 3.794 3.554 3.830 1,111,429 3.6886 6.22%
2021-08-02 0 4.020 4.000 4.020 3.900 4.070 893,000 3,582,695 4.0120 3.572 3.554 3.572 3.465 3.616 1,004,989 3.5649 1.01%
2021-07-30 0 3.980 3.970 3.980 3.820 4.070 1,288,000 5,088,040 3.9503 3.536 3.528 3.536 3.394 3.616 1,449,525 3.5101 -1.00%
2021-07-29 0 4.020 4.000 4.020 3.930 4.160 1,226,500 4,899,710 3.9949 3.572 3.554 3.572 3.492 3.696 1,380,312 3.5497 -1.95%
2021-07-28 0 4.100 4.060 4.100 3.770 4.100 928,000 3,629,831 3.9115 3.643 3.608 3.643 3.350 3.643 1,044,378 3.4756 9.04%
2021-07-27 0 3.760 3.760 3.800 3.710 4.350 1,599,000 6,228,858 3.8955 3.341 3.341 3.377 3.297 3.865 1,799,526 3.4614 -8.52%
2021-07-26 0 4.110 4.100 4.110 4.100 4.390 1,040,500 4,346,490 4.1773 3.652 3.643 3.652 3.643 3.901 1,170,986 3.7118 -6.59%
2021-07-23 0 4.400 4.380 4.400 4.320 4.530 792,500 3,477,650 4.3882 3.910 3.892 3.910 3.839 4.025 891,885 3.8992 -2.87%
2021-07-22 0 4.530 4.470 4.530 4.410 4.550 282,500 1,270,340 4.4968 4.025 3.972 4.025 3.919 4.043 317,928 3.9957 1.34%
2021-07-21 0 4.470 4.380 4.470 4.340 4.500 571,000 2,524,155 4.4206 3.972 3.892 3.972 3.856 3.999 642,608 3.9280 0.68%
2021-07-20 0 4.440 4.370 4.440 4.320 4.450 863,500 3,774,505 4.3712 3.945 3.883 3.945 3.839 3.954 971,789 3.8841 -0.89%
2021-07-19 0 4.480 4.450 4.480 4.410 4.580 484,000 2,176,380 4.4967 3.981 3.954 3.981 3.919 4.070 544,697 3.9956 -1.75%
2021-07-16 0 4.560 4.510 4.560 4.490 4.590 395,500 1,785,720 4.5151 4.052 4.007 4.052 3.990 4.079 445,099 4.0120 -0.22%
2021-07-15 0 4.570 4.530 4.570 4.430 4.620 623,000 2,818,890 4.5247 4.061 4.025 4.061 3.936 4.105 701,129 4.0205 0.66%
2021-07-14 0 4.540 4.500 4.540 4.420 4.640 476,950 2,146,578 4.5006 4.034 3.999 4.034 3.927 4.123 536,763 3.9991 0.22%
2021-07-13 0 4.530 4.530 4.540 4.450 4.570 924,000 4,135,343 4.4755 4.025 4.025 4.034 3.954 4.061 1,039,876 3.9768 -0.88%
2021-07-12 0 4.570 4.560 4.570 4.450 4.670 310,000 1,402,315 4.5236 4.061 4.052 4.061 3.954 4.150 348,876 4.0195 1.56%
2021-07-09 0 4.500 4.470 4.500 4.300 4.600 565,800 2,505,130 4.4276 3.999 3.972 3.999 3.821 4.087 636,756 3.9342 1.12%
2021-07-08 0 4.450 4.420 4.450 4.370 4.650 648,000 2,905,750 4.4842 3.954 3.927 3.954 3.883 4.132 729,264 3.9845 -3.05%
2021-07-07 0 4.590 4.590 4.610 4.540 4.750 1,026,377 4,724,559 4.6031 4.079 4.079 4.096 4.034 4.221 1,155,092 4.0902 -0.86%
2021-07-06 0 4.630 4.620 4.630 4.620 4.790 455,646 2,129,536 4.6737 4.114 4.105 4.114 4.105 4.256 512,787 4.1529 -1.91%
2021-07-05 0 4.720 4.710 4.740 4.700 4.980 205,001 972,079 4.7418 4.194 4.185 4.212 4.176 4.425 230,710 4.2134 -1.26%
2021-07-02 0 4.780 4.760 4.780 4.750 4.910 433,500 2,067,390 4.7691 4.247 4.230 4.247 4.221 4.363 487,864 4.2376 -1.65%
2021-06-30 0 4.860 4.860 4.870 4.850 5.000 771,621 3,767,043 4.8820 4.318 4.318 4.327 4.310 4.443 868,388 4.3380 -2.80%
2021-06-29 0 5.000 4.980 5.000 4.970 5.130 1,040,000 5,249,932 5.0480 4.443 4.425 4.443 4.416 4.558 1,170,424 4.4855 -1.38%
2021-06-28 0 5.070 5.020 5.070 4.820 5.080 891,500 4,429,315 4.9684 4.505 4.461 4.505 4.283 4.514 1,003,301 4.4147 4.75%
2021-06-25 0 4.840 4.830 4.860 4.800 4.990 1,385,000 6,776,105 4.8925 4.301 4.292 4.318 4.265 4.434 1,558,689 4.3473 0.00%
2021-06-24 0 4.840 4.820 4.840 4.560 4.860 1,648,500 7,855,270 4.7651 4.301 4.283 4.301 4.052 4.318 1,855,234 4.2341 7.08%
2021-06-23 0 4.520 4.520 4.530 4.470 4.570 397,764 1,802,126 4.5306 4.016 4.016 4.025 3.972 4.061 447,647 4.0258 0.22%
2021-06-22 0 4.510 4.500 4.510 4.480 4.600 360,000 1,633,745 4.5382 4.007 3.999 4.007 3.981 4.087 405,147 4.0325 1.35%
2021-06-21 0 4.450 4.450 4.490 4.430 4.540 588,500 2,623,905 4.4586 3.954 3.954 3.990 3.936 4.034 662,302 3.9618 -1.11%
2021-06-18 0 4.500 4.500 4.540 4.500 4.610 253,000 1,147,545 4.5358 3.999 3.999 4.034 3.999 4.096 284,728 4.0303 -0.44%
2021-06-17 0 4.520 4.510 4.520 4.500 4.600 372,000 1,684,805 4.5290 4.016 4.007 4.016 3.999 4.087 418,652 4.0244 0.00%
2021-06-16 0 4.520 4.520 4.530 4.520 4.800 420,500 1,944,210 4.6236 4.016 4.016 4.025 4.016 4.265 473,234 4.1083 -3.42%
2021-06-15 0 4.680 4.670 4.680 4.670 4.920 428,500 2,038,405 4.7571 4.158 4.150 4.158 4.150 4.372 482,237 4.2270 -2.50%
2021-06-11 0 4.800 4.800 4.820 4.670 4.920 540,000 2,580,525 4.7788 4.265 4.265 4.283 4.150 4.372 607,720 4.2462 0.00%
2021-06-10 0 4.800 4.780 4.800 4.780 4.840 424,500 2,038,220 4.8015 4.265 4.247 4.265 4.247 4.301 477,735 4.2664 0.21%
2021-06-09 0 4.790 4.760 4.790 4.640 4.830 621,000 2,937,750 4.7307 4.256 4.230 4.256 4.123 4.292 698,878 4.2035 1.91%
2021-06-08 0 4.700 4.660 4.700 4.560 4.760 679,000 3,174,895 4.6758 4.176 4.141 4.176 4.052 4.230 764,152 4.1548 2.84%
2021-06-07 0 4.570 4.570 4.580 4.560 4.690 645,000 2,963,789 4.5950 4.061 4.061 4.070 4.052 4.167 725,888 4.0830 -2.77%
2021-06-04 0 4.700 4.690 4.700 4.690 4.830 583,500 2,759,820 4.7298 4.176 4.167 4.176 4.167 4.292 656,675 4.2027 -1.47%
2021-06-03 0 4.770 4.760 4.770 4.700 4.860 1,087,000 5,178,842 4.7643 4.238 4.230 4.238 4.176 4.318 1,223,318 4.2334 0.21%
2021-06-02 0 4.760 4.680 4.760 4.680 4.900 856,000 4,077,505 4.7634 4.230 4.158 4.230 4.158 4.354 963,349 4.2326 0.63%
2021-06-01 0 4.730 4.720 4.730 4.660 4.940 1,038,500 4,918,935 4.7366 4.203 4.194 4.203 4.141 4.390 1,168,736 4.2088 -1.25%
2021-05-31 0 4.790 4.740 4.790 4.650 4.800 1,147,500 5,429,990 4.7320 4.256 4.212 4.256 4.132 4.265 1,291,405 4.2047 1.08%
2021-05-28 0 4.770 4.750 4.770 4.540 4.970 3,699,000 17,737,625 4.7952 4.211 4.193 4.211 4.008 4.387 4,190,113 4.2332 4.61%
2021-05-27 0 4.560 4.550 4.570 4.540 4.680 908,000 4,168,600 4.5910 4.026 4.017 4.034 4.008 4.131 1,028,554 4.0529 -1.30%
2021-05-26 0 4.620 4.610 4.620 4.380 4.670 1,656,000 7,546,790 4.5572 4.079 4.070 4.079 3.867 4.123 1,875,866 4.0231 0.00%
2021-05-25 0 4.620 4.620 4.640 4.540 4.770 1,518,510 7,071,950 4.6572 4.079 4.079 4.096 4.008 4.211 1,720,121 4.1113 0.43%
2021-05-24 0 4.600 4.530 4.600 4.430 4.640 1,366,000 6,176,720 4.5218 4.061 3.999 4.061 3.911 4.096 1,547,363 3.9918 2.00%
2021-05-21 0 4.510 4.510 4.520 4.380 4.610 1,840,000 8,324,835 4.5244 3.981 3.981 3.990 3.867 4.070 2,084,295 3.9941 2.04%
2021-05-20 0 4.420 4.420 4.430 4.360 4.540 825,146 3,647,426 4.4203 3.902 3.902 3.911 3.849 4.008 934,700 3.9022 -2.00%
2021-05-18 0 4.510 4.510 4.520 4.400 4.530 680,043 3,036,459 4.4651 3.981 3.981 3.990 3.884 3.999 770,332 3.9418 0.67%
2021-05-17 0 4.480 4.470 4.480 4.380 4.480 636,500 2,819,075 4.4290 3.955 3.946 3.955 3.867 3.955 721,008 3.9099 1.13%
2021-05-14 0 4.430 4.410 4.430 4.360 4.440 527,000 2,322,535 4.4071 3.911 3.893 3.911 3.849 3.920 596,969 3.8905 -0.23%
2021-05-13 0 4.440 4.420 4.440 4.310 4.470 805,500 3,526,595 4.3781 3.920 3.902 3.920 3.805 3.946 912,446 3.8650 0.23%
2021-05-12 0 4.430 4.410 4.430 4.400 4.510 430,000 1,922,530 4.4710 3.911 3.893 3.911 3.884 3.981 487,091 3.9470 0.68%
2021-05-11 0 4.400 4.400 4.420 4.360 4.610 1,612,500 7,105,020 4.4062 3.884 3.884 3.902 3.849 4.070 1,826,590 3.8898 -3.51%
2021-05-10 0 4.560 4.560 4.590 4.520 4.800 475,693 2,173,225 4.5685 4.026 4.026 4.052 3.990 4.237 538,850 4.0331 0.22%
2021-05-07 0 4.550 4.500 4.550 4.450 4.680 1,146,500 5,238,185 4.5688 4.017 3.973 4.017 3.928 4.131 1,298,720 4.0333 0.00%
2021-05-06 0 4.550 4.550 4.600 4.440 4.710 1,390,469 6,297,809 4.5293 4.017 4.017 4.061 3.920 4.158 1,575,080 3.9984 -2.57%
2021-05-05 0 4.670 4.640 4.670 4.610 4.800 949,500 4,439,995 4.6761 4.123 4.096 4.123 4.070 4.237 1,075,564 4.1281 -2.91%
2021-05-04 0 4.810 4.810 4.840 4.750 4.890 470,650 2,269,791 4.8227 4.246 4.246 4.273 4.193 4.317 533,138 4.2574 -1.43%
2021-05-03 0 4.880 4.850 4.880 4.780 4.880 1,084,377 5,241,980 4.8341 4.308 4.282 4.308 4.220 4.308 1,228,349 4.2675 1.67%
2021-04-30 0 4.800 4.800 4.850 4.800 5.160 2,605,000 12,844,205 4.9306 4.237 4.237 4.282 4.237 4.555 2,950,864 4.3527 -6.07%
2021-04-29 0 5.110 5.100 5.110 5.110 5.410 3,053,500 15,730,225 5.1515 4.511 4.502 4.511 4.511 4.776 3,458,911 4.5477 -5.72%
2021-04-28 0 5.420 5.400 5.420 5.290 5.450 701,500 3,772,305 5.3775 4.785 4.767 4.785 4.670 4.811 794,638 4.7472 0.00%
2021-04-27 0 5.420 5.380 5.440 5.370 5.550 391,500 2,121,540 5.4190 4.785 4.749 4.802 4.741 4.899 443,479 4.7839 -1.45%
2021-04-26 0 5.500 5.460 5.500 5.370 5.700 1,651,170 9,092,756 5.5069 4.855 4.820 4.855 4.741 5.032 1,870,395 4.8614 -1.96%
2021-04-23 0 5.610 5.620 5.660 5.520 5.730 571,500 3,200,290 5.5998 4.952 4.961 4.997 4.873 5.058 647,378 4.9435 -1.06%
2021-04-22 0 5.670 5.620 5.670 5.580 5.730 1,099,000 6,214,615 5.6548 5.005 4.961 5.005 4.926 5.058 1,244,913 4.9920 -0.53%
2021-04-21 0 5.700 5.680 5.700 5.570 5.730 611,000 3,450,665 5.6476 5.032 5.014 5.032 4.917 5.058 692,122 4.9856 0.71%
2021-04-20 0 5.660 5.660 5.680 5.650 5.850 895,000 5,094,847 5.6926 4.997 4.997 5.014 4.988 5.164 1,013,828 5.0254 -1.22%
2021-04-19 0 5.730 5.730 5.770 5.300 5.810 4,792,012 27,074,978 5.6500 5.058 5.058 5.094 4.679 5.129 5,428,244 4.9878 6.51%
2021-04-16 0 5.380 5.370 5.400 5.250 6.320 6,944,000 39,036,220 5.6216 4.749 4.741 4.767 4.635 5.579 7,865,949 4.9627 -11.51%
2021-04-15 0 6.080 6.080 6.100 6.010 6.150 540,587 3,283,450 6.0739 5.367 5.367 5.385 5.306 5.429 612,360 5.3620 -1.62%
2021-04-14 0 6.180 6.150 6.180 6.000 6.330 1,142,000 7,027,175 6.1534 5.456 5.429 5.456 5.297 5.588 1,293,622 5.4322 2.66%
2021-04-13 0 6.020 6.000 6.020 6.010 6.190 1,078,000 6,551,380 6.0773 5.314 5.297 5.314 5.306 5.464 1,221,125 5.3650 0.84%
2021-04-12 0 5.970 5.960 5.970 5.960 6.210 820,000 4,967,780 6.0583 5.270 5.261 5.270 5.261 5.482 928,871 5.3482 -3.24%
2021-04-09 0 6.170 6.170 6.220 6.070 6.330 1,611,500 10,000,960 6.2060 5.447 5.447 5.491 5.359 5.588 1,825,458 5.4786 -0.80%
2021-04-08 0 6.220 6.220 6.240 6.130 6.350 742,000 4,625,785 6.2342 5.491 5.491 5.509 5.412 5.606 840,515 5.5035 1.63%
2021-04-07 0 6.120 6.120 6.140 6.040 6.230 832,230 5,108,366 6.1382 5.403 5.403 5.420 5.332 5.500 942,725 5.4187 1.66%
2021-04-01 0 6.020 6.000 6.020 5.980 6.080 854,900 5,139,666 6.0120 5.314 5.297 5.314 5.279 5.367 968,404 5.3074 1.01%
2021-03-31 0 5.960 5.960 6.010 5.920 6.360 1,950,126 11,717,470 6.0086 5.261 5.261 5.306 5.226 5.615 2,209,043 5.3043 -6.29%
2021-03-30 0 6.360 6.360 6.370 6.140 6.360 2,056,000 12,759,770 6.2061 5.615 5.615 5.623 5.420 5.615 2,328,973 5.4787 4.43%
2021-03-29 0 6.090 6.050 6.120 6.050 6.240 594,000 3,651,555 6.1474 5.376 5.341 5.403 5.341 5.509 672,865 5.4269 -0.49%
2021-03-26 0 6.120 6.120 6.130 6.040 6.220 699,010 4,302,252 6.1548 5.403 5.403 5.412 5.332 5.491 791,817 5.4334 1.83%
2021-03-25 0 6.010 6.010 6.050 5.820 6.200 1,040,000 6,241,325 6.0013 5.306 5.306 5.341 5.138 5.473 1,178,080 5.2979 -2.28%
2021-03-24 0 6.150 6.120 6.140 5.930 6.310 1,200,740 7,324,847 6.1003 5.429 5.403 5.420 5.235 5.570 1,360,161 5.3853 -2.38%
2021-03-23 0 6.300 6.270 6.300 6.170 6.400 926,000 5,816,595 6.2814 5.562 5.535 5.562 5.447 5.650 1,048,944 5.5452 -1.87%
2021-03-22 0 6.420 6.410 6.420 6.310 6.480 1,419,000 9,082,495 6.4006 5.668 5.659 5.668 5.570 5.720 1,607,400 5.6504 1.10%
2021-03-19 0 6.350 6.320 6.350 6.100 6.400 1,670,900 10,489,657 6.2778 5.606 5.579 5.606 5.385 5.650 1,892,744 5.5420 0.63%
2021-03-18 0 6.310 6.300 6.310 6.160 6.550 1,853,764 11,805,086 6.3682 5.570 5.562 5.570 5.438 5.782 2,099,887 5.6218 -1.71%
2021-03-17 0 6.420 6.400 6.420 6.150 6.500 2,757,790 17,590,757 6.3786 5.668 5.650 5.668 5.429 5.738 3,123,940 5.6310 2.88%
2021-03-16 0 6.240 6.230 6.250 5.900 6.300 3,072,500 18,845,115 6.1335 5.509 5.500 5.517 5.208 5.562 3,480,433 5.4146 5.94%
2021-03-15 0 5.890 5.840 5.900 5.750 5.960 925,500 5,404,360 5.8394 5.200 5.156 5.208 5.076 5.261 1,048,378 5.1550 0.51%
2021-03-12 0 5.860 5.820 5.860 5.650 5.880 1,678,000 9,764,845 5.8193 5.173 5.138 5.173 4.988 5.191 1,900,787 5.1373 2.81%
2021-03-11 0 5.700 5.650 5.710 5.610 5.780 286,500 1,632,120 5.6968 5.032 4.988 5.041 4.952 5.103 324,538 5.0291 0.71%
2021-03-10 0 5.660 5.600 5.660 5.500 5.730 686,000 3,843,420 5.6027 4.997 4.944 4.997 4.855 5.058 777,080 4.9460 5.40%
2021-03-09 0 5.370 5.370 5.400 5.180 5.470 1,091,510 5,825,219 5.3368 4.741 4.741 4.767 4.573 4.829 1,236,429 4.7113 1.90%
2021-03-08 0 5.270 5.270 5.280 5.250 5.630 1,426,000 7,607,850 5.3351 4.652 4.652 4.661 4.635 4.970 1,615,329 4.7098 -4.18%
2021-03-05 0 5.500 5.460 5.500 5.340 5.650 1,183,475 6,470,971 5.4678 4.855 4.820 4.855 4.714 4.988 1,340,604 4.8269 0.18%
2021-03-04 0 5.490 5.400 5.490 5.370 5.600 1,155,500 6,292,305 5.4455 4.847 4.767 4.847 4.741 4.944 1,308,915 4.8073 -2.14%
2021-03-03 0 5.610 5.610 5.630 5.510 5.750 1,036,500 5,809,935 5.6053 4.952 4.952 4.970 4.864 5.076 1,174,115 4.9484 0.18%
2021-03-02 0 5.600 5.600 5.650 5.570 5.900 645,000 3,675,780 5.6989 4.944 4.944 4.988 4.917 5.208 730,636 5.0309 -3.45%
2021-03-01 0 5.800 5.800 5.810 5.700 5.850 814,000 4,699,700 5.7736 5.120 5.120 5.129 5.032 5.164 922,074 5.0969 0.17%
2021-02-26 0 5.790 5.750 5.790 5.590 5.850 1,225,000 7,043,695 5.7500 5.111 5.076 5.111 4.935 5.164 1,387,642 5.0760 -1.86%
2021-02-25 0 5.900 5.900 5.930 5.810 6.050 547,918 3,262,881 5.9551 5.208 5.208 5.235 5.129 5.341 620,665 5.2571 -0.34%
2021-02-24 0 5.920 5.900 5.920 5.680 6.220 3,215,000 18,803,245 5.8486 5.226 5.208 5.226 5.014 5.491 3,641,853 5.1631 -2.47%
2021-02-23 0 6.070 6.070 6.080 5.830 6.170 1,068,000 6,423,961 6.0149 5.359 5.359 5.367 5.147 5.447 1,209,798 5.3099 1.17%
2021-02-22 0 6.000 5.980 6.000 5.960 6.350 1,451,000 8,865,950 6.1102 5.297 5.279 5.297 5.261 5.606 1,643,648 5.3941 -3.85%
2021-02-19 0 6.240 6.200 6.240 5.980 6.250 1,381,500 8,443,170 6.1116 5.509 5.473 5.509 5.279 5.517 1,564,921 5.3953 1.30%
2021-02-18 0 6.160 6.130 6.160 5.990 6.430 2,266,000 14,164,560 6.2509 5.438 5.412 5.438 5.288 5.676 2,566,855 5.5183 -1.12%
2021-02-17 0 6.230 6.230 6.250 6.200 6.650 3,221,500 20,524,470 6.3711 5.500 5.500 5.517 5.473 5.871 3,649,216 5.6244 -6.32%
2021-02-16 0 6.650 6.590 6.650 6.240 6.820 5,868,510 38,656,935 6.5872 5.871 5.818 5.871 5.509 6.021 6,647,667 5.8151 8.84%
2021-02-11 0 6.110 6.030 6.110 5.950 6.220 923,002 5,592,617 6.0592 5.394 5.323 5.394 5.253 5.491 1,045,548 5.3490 -1.77%
2021-02-10 0 6.220 6.210 6.220 5.900 6.470 4,021,263 24,982,997 6.2127 5.491 5.482 5.491 5.208 5.712 4,555,163 5.4845 3.49%
2021-02-09 0 6.010 5.980 6.010 5.500 6.200 4,643,000 27,413,510 5.9043 5.306 5.279 5.306 4.855 5.473 5,259,447 5.2122 10.07%
2021-02-08 0 5.460 5.440 5.460 5.110 5.500 1,787,000 9,682,080 5.4181 4.820 4.802 4.820 4.511 4.855 2,024,259 4.7830 6.85%
2021-02-05 0 5.110 5.110 5.140 5.080 5.200 530,520 2,729,940 5.1458 4.511 4.511 4.538 4.485 4.591 600,957 4.5427 -2.48%
2021-02-04 0 5.240 5.200 5.240 5.140 5.380 690,100 3,630,535 5.2609 4.626 4.591 4.626 4.538 4.749 781,724 4.6443 -1.13%
2021-02-03 0 5.300 5.300 5.350 5.210 5.400 1,102,511 5,865,849 5.3204 4.679 4.679 4.723 4.599 4.767 1,248,891 4.6968 0.00%
2021-02-02 0 5.300 5.300 5.320 5.190 5.350 871,500 4,601,770 5.2803 4.679 4.679 4.696 4.582 4.723 987,208 4.6614 1.92%
2021-02-01 0 5.200 5.180 5.200 4.900 5.210 1,390,500 7,069,375 5.0841 4.591 4.573 4.591 4.326 4.599 1,575,116 4.4882 6.56%
2021-01-29 0 4.880 4.880 4.890 4.720 4.980 822,500 3,984,410 4.8443 4.308 4.308 4.317 4.167 4.396 931,703 4.2765 0.41%
2021-01-28 0 4.860 4.860 4.870 4.820 5.100 2,201,500 10,907,555 4.9546 4.290 4.290 4.299 4.255 4.502 2,493,791 4.3739 -6.72%
2021-01-27 0 5.210 5.170 5.210 5.000 5.300 781,000 4,036,115 5.1679 4.599 4.564 4.599 4.414 4.679 884,693 4.5622 0.00%
2021-01-26 0 5.210 5.210 5.230 5.180 5.630 1,420,500 7,515,410 5.2907 4.599 4.599 4.617 4.573 4.970 1,609,099 4.6706 -5.10%
2021-01-25 0 5.490 5.480 5.490 5.440 5.550 1,736,500 9,545,937 5.4972 4.847 4.838 4.847 4.802 4.899 1,967,054 4.8529 1.29%
2021-01-22 0 5.420 5.420 5.490 5.300 5.660 3,646,500 19,950,105 5.4710 4.785 4.785 4.847 4.679 4.997 4,130,643 4.8298 3.24%
2021-01-21 0 5.250 5.230 5.250 5.160 5.300 1,314,500 6,841,580 5.2047 4.635 4.617 4.635 4.555 4.679 1,489,025 4.5947 1.55%
2021-01-20 0 5.170 5.160 5.200 4.950 5.360 1,926,000 9,906,275 5.1434 4.564 4.555 4.591 4.370 4.732 2,181,713 4.5406 4.66%
2021-01-19 0 4.940 4.890 4.940 4.850 4.950 426,500 2,090,050 4.9005 4.361 4.317 4.361 4.282 4.370 483,126 4.3261 2.28%
2021-01-18 0 4.830 4.830 4.880 4.820 4.960 1,141,500 5,525,950 4.8410 4.264 4.264 4.308 4.255 4.379 1,293,056 4.2736 -2.42%
2021-01-15 0 4.950 4.950 4.960 4.850 4.980 703,500 3,464,525 4.9247 4.370 4.370 4.379 4.282 4.396 796,903 4.3475 0.41%
2021-01-14 0 4.930 4.910 4.930 4.850 5.000 929,300 4,567,815 4.9153 4.352 4.335 4.352 4.282 4.414 1,052,682 4.3392 -0.80%
2021-01-13 0 4.970 4.970 4.980 4.940 5.220 1,294,503 6,552,955 5.0621 4.387 4.387 4.396 4.361 4.608 1,466,373 4.4688 -4.61%
2021-01-12 0 5.210 5.150 5.210 4.920 5.210 2,804,500 14,316,605 5.1049 4.599 4.546 4.599 4.343 4.599 3,176,851 4.5065 4.20%
2021-01-11 0 5.000 4.990 5.000 4.950 5.100 1,763,500 8,799,615 4.9899 4.414 4.405 4.414 4.370 4.502 1,997,639 4.4050 2.25%
2021-01-08 0 4.890 4.820 4.890 4.680 4.890 1,023,500 4,910,055 4.7973 4.317 4.255 4.317 4.131 4.317 1,159,389 4.2350 4.26%
2021-01-07 0 4.690 4.670 4.690 4.650 4.770 690,000 3,249,740 4.7098 4.140 4.123 4.140 4.105 4.211 781,611 4.1577 -1.05%
2021-01-06 0 4.740 4.670 4.740 4.660 4.830 712,500 3,371,135 4.7314 4.184 4.123 4.184 4.114 4.264 807,098 4.1769 -0.21%
2021-01-05 0 4.750 4.750 4.780 4.710 4.820 680,084 3,246,530 4.7737 4.193 4.193 4.220 4.158 4.255 770,378 4.2142 -1.04%
2021-01-04 0 4.800 4.750 4.800 4.660 4.810 712,000 3,393,455 4.7661 4.237 4.193 4.237 4.114 4.246 806,532 4.2075 2.13%
2020-12-31 0 4.700 4.700 4.730 4.480 4.840 1,236,000 5,696,345 4.6087 4.149 4.149 4.176 3.955 4.273 1,400,103 4.0685 1.73%
2020-12-30 0 4.620 4.600 4.620 4.520 4.620 293,000 1,343,305 4.5847 4.079 4.061 4.079 3.990 4.079 331,901 4.0473 0.43%
2020-12-29 0 4.600 4.540 4.600 4.500 4.640 721,587 3,286,859 4.5550 4.061 4.008 4.061 3.973 4.096 817,392 4.0212 -2.13%
2020-12-28 0 4.700 4.670 4.710 4.620 4.810 883,000 4,156,601 4.7074 4.149 4.123 4.158 4.079 4.246 1,000,235 4.1556 -1.67%
2020-12-24 0 4.780 4.750 4.800 4.730 4.850 1,034,300 4,925,575 4.7622 4.220 4.193 4.237 4.176 4.282 1,171,623 4.2041 -2.25%
2020-12-23 0 4.890 4.880 4.890 4.810 4.960 807,530 3,961,265 4.9054 4.317 4.308 4.317 4.246 4.379 914,745 4.3305 1.87%
2020-12-22 0 4.800 4.800 4.820 4.730 4.960 2,540,501 12,234,074 4.8156 4.237 4.237 4.255 4.176 4.379 2,877,801 4.2512 -3.03%
2020-12-21 0 4.950 4.930 4.950 4.600 5.180 6,758,533 33,438,989 4.9477 4.370 4.352 4.370 4.061 4.573 7,655,858 4.3678 14.06%
2020-12-18 0 4.340 4.230 4.340 4.220 4.340 732,000 3,121,915 4.2649 3.831 3.734 3.831 3.725 3.831 829,187 3.7650 -0.23%
2020-12-17 0 4.350 4.300 4.350 4.210 4.350 782,000 3,345,210 4.2778 3.840 3.796 3.840 3.717 3.840 885,826 3.7764 -0.23%
2020-12-16 0 4.360 4.360 4.370 4.120 4.360 834,000 3,512,915 4.2121 3.849 3.849 3.858 3.637 3.849 944,730 3.7184 6.34%
2020-12-15 0 4.100 4.090 4.100 4.080 4.430 2,888,000 12,174,030 4.2154 3.619 3.611 3.619 3.602 3.911 3,271,437 3.7213 -7.24%
2020-12-14 0 4.420 4.370 4.420 4.210 4.460 804,000 3,508,840 4.3642 3.902 3.858 3.902 3.717 3.937 910,746 3.8527 2.79%
2020-12-11 0 4.300 4.240 4.300 4.190 4.310 772,000 3,287,305 4.2582 3.796 3.743 3.796 3.699 3.805 874,498 3.7591 2.38%
2020-12-10 0 4.200 4.170 4.200 4.060 4.310 1,306,500 5,411,095 4.1417 3.708 3.681 3.708 3.584 3.805 1,479,963 3.6562 -2.33%
2020-12-09 0 4.300 4.300 4.340 4.280 4.510 711,500 3,110,350 4.3715 3.796 3.796 3.831 3.778 3.981 805,965 3.8592 -3.80%
2020-12-08 0 4.470 4.460 4.590 4.460 4.590 562,000 2,537,985 4.5160 3.946 3.937 4.052 3.937 4.052 636,616 3.9867 -3.04%
2020-12-07 0 4.610 4.590 4.610 4.580 4.750 214,764 997,794 4.6460 4.070 4.052 4.070 4.043 4.193 243,278 4.1015 -1.71%
2020-12-04 0 4.690 4.690 4.700 4.580 4.690 242,500 1,127,340 4.6488 4.140 4.140 4.149 4.043 4.140 274,697 4.1039 0.64%
2020-12-03 0 4.660 4.640 4.660 4.550 4.700 378,100 1,760,901 4.6572 4.114 4.096 4.114 4.017 4.149 428,300 4.1114 1.30%
2020-12-02 0 4.600 4.540 4.600 4.530 4.660 241,700 1,105,620 4.5743 4.061 4.008 4.061 3.999 4.114 273,790 4.0382 -1.29%
2020-12-01 0 4.660 4.660 4.700 4.580 4.740 397,500 1,856,305 4.6699 4.114 4.114 4.149 4.043 4.184 450,276 4.1226 -1.27%
2020-11-30 0 4.720 4.550 4.720 4.480 4.720 1,257,500 5,860,830 4.6607 4.167 4.017 4.167 3.955 4.167 1,424,457 4.1144 3.51%
2020-11-27 0 4.560 4.550 4.560 4.470 4.580 1,207,500 5,466,395 4.5270 4.026 4.017 4.026 3.946 4.043 1,367,819 3.9964 3.17%
2020-11-26 0 4.420 4.350 4.420 4.310 4.420 455,500 1,989,545 4.3678 3.902 3.840 3.902 3.805 3.902 515,976 3.8559 0.45%
2020-11-25 0 4.400 4.370 4.400 4.370 4.510 484,500 2,132,785 4.4020 3.884 3.858 3.884 3.858 3.981 548,827 3.8861 -0.68%
2020-11-24 0 4.430 4.430 4.450 4.410 4.520 477,500 2,127,645 4.4558 3.911 3.911 3.928 3.893 3.990 540,897 3.9335 -3.06%
2020-11-23 0 4.570 4.550 4.570 4.470 4.630 726,500 3,312,100 4.5590 4.034 4.017 4.034 3.946 4.087 822,957 4.0246 3.16%
2020-11-20 0 4.430 4.380 4.430 4.330 4.510 1,423,500 6,293,302 4.4210 3.911 3.867 3.911 3.822 3.981 1,612,497 3.9028 0.00%
2020-11-19 0 4.430 4.430 4.460 4.430 4.580 530,500 2,375,620 4.4781 3.911 3.911 3.937 3.911 4.043 600,934 3.9532 -2.85%
2020-11-18 0 4.560 4.520 4.560 4.340 4.560 886,500 3,981,520 4.4913 4.026 3.990 4.026 3.831 4.026 1,004,200 3.9649 3.40%
2020-11-17 0 4.410 4.410 4.430 4.360 4.550 919,000 4,090,545 4.4511 3.893 3.893 3.911 3.849 4.017 1,041,015 3.9294 -3.08%
2020-11-16 0 4.550 4.510 4.550 4.450 4.650 674,700 3,059,555 4.5347 4.017 3.981 4.017 3.928 4.105 764,279 4.0032 -0.66%
2020-11-13 0 4.580 4.580 4.600 4.540 4.850 955,000 4,417,470 4.6256 4.043 4.043 4.061 4.008 4.282 1,081,795 4.0835 -3.98%
2020-11-12 0 4.770 4.740 4.760 4.620 4.860 368,000 1,751,095 4.7584 4.211 4.184 4.202 4.079 4.290 416,859 4.2007 3.25%
2020-11-11 0 4.620 4.600 4.620 4.520 4.640 380,000 1,743,025 4.5869 4.079 4.061 4.079 3.990 4.096 430,452 4.0493 0.00%
2020-11-10 0 4.620 4.610 4.660 4.600 4.770 278,500 1,301,280 4.6725 4.079 4.070 4.114 4.061 4.211 315,476 4.1248 0.43%
2020-11-09 0 4.600 4.600 4.620 4.510 4.770 324,000 1,509,140 4.6578 4.061 4.061 4.079 3.981 4.211 367,017 4.1119 2.45%
2020-11-06 0 4.490 4.480 4.540 4.470 4.610 216,000 973,900 4.5088 3.964 3.955 4.008 3.946 4.070 244,678 3.9803 -2.39%
2020-11-05 0 4.600 4.570 4.600 4.420 4.600 285,700 1,299,430 4.5482 4.061 4.034 4.061 3.902 4.061 323,632 4.0151 5.75%
2020-11-04 0 4.350 4.350 4.410 4.350 4.490 233,500 1,028,860 4.4063 3.840 3.840 3.893 3.840 3.964 264,502 3.8898 1.16%
2020-11-03 0 4.300 4.280 4.300 4.300 4.420 575,500 2,491,850 4.3299 3.796 3.778 3.796 3.796 3.902 651,909 3.8224 -0.46%
2020-11-02 0 4.320 4.320 4.350 4.310 4.490 656,500 2,880,130 4.3871 3.814 3.814 3.840 3.805 3.964 743,663 3.8729 -0.92%
2020-10-30 0 4.360 4.340 4.360 4.300 4.610 885,000 3,851,555 4.3520 3.849 3.831 3.849 3.796 4.070 1,002,501 3.8419 -5.42%
2020-10-29 0 4.610 4.560 4.610 4.500 4.650 593,000 2,702,995 4.5582 4.070 4.026 4.070 3.973 4.105 671,732 4.0239 -0.86%
2020-10-28 0 4.650 4.630 4.680 4.590 4.790 760,000 3,544,805 4.6642 4.105 4.087 4.131 4.052 4.229 860,905 4.1175 -2.52%
2020-10-27 0 4.770 4.770 4.780 4.750 5.110 864,500 4,199,970 4.8583 4.211 4.211 4.220 4.193 4.511 979,279 4.2888 -3.83%
2020-10-23 0 4.960 4.960 5.000 4.920 5.070 782,000 3,895,120 4.9810 4.379 4.379 4.414 4.343 4.476 885,826 4.3972 -1.59%
2020-10-22 0 5.040 5.040 5.080 4.960 5.150 545,500 2,752,312 5.0455 4.449 4.449 4.485 4.379 4.546 617,926 4.4541 -2.70%
2020-10-21 0 5.180 5.180 5.190 5.150 5.400 810,500 4,240,275 5.2317 4.573 4.573 4.582 4.546 4.767 918,109 4.6185 -0.38%
2020-10-20 0 5.200 5.200 5.230 5.160 5.600 1,359,000 7,149,455 5.2608 4.591 4.591 4.617 4.555 4.944 1,539,433 4.6442 -6.81%
2020-10-19 0 5.580 5.540 5.580 5.470 5.690 642,000 3,550,194 5.5299 4.926 4.891 4.926 4.829 5.023 727,238 4.8818 0.54%
2020-10-16 0 5.550 5.550 5.610 5.530 5.800 950,500 5,335,620 5.6135 4.899 4.899 4.952 4.882 5.120 1,076,697 4.9555 -2.63%
2020-10-15 0 5.700 5.700 5.750 5.650 5.950 560,000 3,217,420 5.7454 5.032 5.032 5.076 4.988 5.253 634,351 5.0720 -3.23%
2020-10-14 0 5.890 5.850 5.890 5.320 5.960 2,918,060 16,821,258 5.7645 5.200 5.164 5.200 4.696 5.261 3,305,489 5.0889 13.27%
2020-10-12 0 5.200 5.180 5.200 5.040 5.330 1,015,000 5,309,990 5.2315 4.591 4.573 4.591 4.449 4.705 1,149,761 4.6183 5.05%
2020-10-09 0 4.950 4.950 5.000 4.900 5.010 154,000 765,490 4.9707 4.370 4.370 4.414 4.326 4.423 174,446 4.3881 -0.60%
2020-10-08 0 4.980 4.940 5.000 4.900 5.090 95,501 472,150 4.9439 4.396 4.361 4.414 4.326 4.493 108,181 4.3645 1.63%
2020-10-07 0 4.900 4.900 4.950 4.810 5.010 127,000 626,185 4.9306 4.326 4.326 4.370 4.246 4.423 143,862 4.3527 0.00%
2020-10-06 0 4.900 4.900 4.960 4.840 5.040 361,000 1,787,325 4.9510 4.326 4.326 4.379 4.273 4.449 408,930 4.3707 2.51%
2020-10-05 0 4.780 4.780 4.810 4.770 4.990 284,000 1,367,940 4.8167 4.220 4.220 4.246 4.211 4.405 321,706 4.2521 -4.21%
2020-09-30 0 4.990 4.910 4.990 4.910 5.070 322,500 1,605,445 4.9781 4.405 4.335 4.405 4.335 4.476 365,318 4.3946 1.01%
2020-09-29 0 4.940 4.930 4.940 4.860 5.090 213,500 1,061,815 4.9734 4.361 4.352 4.361 4.290 4.493 241,846 4.3905 -1.59%
2020-09-28 0 5.020 4.920 5.020 4.810 5.100 301,500 1,484,390 4.9233 4.432 4.343 4.432 4.246 4.502 341,530 4.3463 0.20%
2020-09-25 0 5.010 5.010 5.080 4.980 5.400 292,000 1,469,225 5.0316 4.423 4.423 4.485 4.396 4.767 330,769 4.4419 -1.18%
2020-09-24 0 5.070 5.070 5.100 5.020 5.220 271,500 1,387,505 5.1105 4.476 4.476 4.502 4.432 4.608 307,547 4.5115 -2.50%
2020-09-23 0 5.200 5.200 5.260 4.680 5.350 430,500 2,237,830 5.1982 4.591 4.591 4.643 4.131 4.723 487,657 4.5889 0.19%
2020-09-22 0 5.190 5.130 5.200 5.020 5.360 188,000 971,470 5.1674 4.582 4.529 4.591 4.432 4.732 212,961 4.5617 0.58%
2020-09-21 0 5.160 5.150 5.200 5.140 5.450 382,500 2,006,050 5.2446 4.555 4.546 4.591 4.538 4.811 433,284 4.6299 -4.44%
2020-09-18 0 5.400 5.400 5.410 5.300 5.560 420,000 2,277,870 5.4235 4.767 4.767 4.776 4.679 4.908 475,763 4.7878 0.56%
2020-09-17 0 5.370 5.370 5.470 5.350 5.540 288,000 1,562,505 5.4254 4.741 4.741 4.829 4.723 4.891 326,238 4.7895 -2.72%
2020-09-16 0 5.520 5.470 5.520 5.390 5.550 909,000 4,963,560 5.4605 4.873 4.829 4.873 4.758 4.899 1,029,687 4.8205 2.60%
2020-09-15 0 5.380 5.310 5.380 5.240 5.450 282,000 1,502,045 5.3264 4.749 4.688 4.749 4.626 4.811 319,441 4.7021 2.87%
2020-09-14 0 5.230 5.140 5.230 4.920 5.230 181,500 929,190 5.1195 4.617 4.538 4.617 4.343 4.617 205,598 4.5195 1.10%
2020-09-11 0 5.200 5.200 5.260 5.120 5.260 336,000 1,740,905 5.1813 4.567 4.567 4.619 4.496 4.619 382,597 4.5502 0.39%
2020-09-10 0 5.180 5.180 5.210 5.180 5.460 290,500 1,542,500 5.3098 4.549 4.549 4.575 4.549 4.795 330,787 4.6631 -3.36%
2020-09-09 0 5.360 5.360 5.420 5.130 5.480 984,001 5,235,415 5.3205 4.707 4.707 4.760 4.505 4.813 1,120,464 4.6725 1.13%
2020-09-08 0 5.300 5.290 5.300 5.100 5.430 1,097,000 5,775,145 5.2645 4.655 4.646 4.655 4.479 4.769 1,249,134 4.6233 -1.30%
2020-09-07 0 5.370 5.350 5.380 5.320 5.790 1,478,500 8,041,345 5.4389 4.716 4.698 4.725 4.672 5.085 1,683,541 4.7764 -5.29%
2020-09-04 0 5.670 5.670 5.690 5.550 5.900 1,294,000 7,357,780 5.6861 4.979 4.979 4.997 4.874 5.181 1,473,454 4.9936 -3.90%
2020-09-03 0 5.900 5.800 5.900 5.740 5.960 765,500 4,440,210 5.8004 5.181 5.094 5.181 5.041 5.234 871,661 5.0940 0.17%
2020-09-02 0 5.890 5.860 5.930 5.780 5.980 1,625,500 9,487,505 5.8367 5.173 5.146 5.208 5.076 5.252 1,850,927 5.1258 -1.51%
2020-09-01 0 5.980 5.900 5.980 5.890 6.110 1,150,000 6,834,535 5.9431 5.252 5.181 5.252 5.173 5.366 1,309,484 5.2193 1.36%
2020-08-31 0 5.900 5.900 5.970 5.900 6.400 1,424,500 8,647,207 6.0703 5.181 5.181 5.243 5.181 5.621 1,622,052 5.3310 -4.07%
2020-08-28 0 6.150 6.070 6.150 5.980 6.420 3,709,800 23,082,264 6.2220 5.401 5.331 5.401 5.252 5.638 4,224,281 5.4642 3.89%
2020-08-27 0 5.920 5.870 5.910 5.840 6.140 1,227,000 7,340,710 5.9826 5.199 5.155 5.190 5.129 5.392 1,397,162 5.2540 -0.17%
2020-08-26 0 5.930 5.900 5.930 5.880 6.030 253,000 1,504,250 5.9457 5.208 5.181 5.208 5.164 5.296 288,086 5.2215 -1.00%
2020-08-25 0 5.990 5.960 5.990 5.840 5.990 367,500 2,170,050 5.9049 5.260 5.234 5.260 5.129 5.260 418,465 5.1857 1.87%
2020-08-24 0 5.880 5.870 5.880 5.850 6.090 485,500 2,878,010 5.9279 5.164 5.155 5.164 5.138 5.348 552,830 5.2060 -2.49%
2020-08-21 0 6.030 6.030 6.060 5.940 6.300 2,411,000 14,873,690 6.1691 5.296 5.296 5.322 5.217 5.533 2,745,361 5.4178 -0.33%
2020-08-20 0 6.050 5.970 6.050 5.790 6.080 1,199,000 7,167,205 5.9777 5.313 5.243 5.313 5.085 5.340 1,365,279 5.2496 2.02%
2020-08-19 0 5.930 5.860 5.930 5.810 5.980 534,500 3,161,680 5.9152 5.208 5.146 5.208 5.102 5.252 608,625 5.1948 -0.50%
2020-08-18 0 5.960 5.930 5.960 5.670 5.980 2,358,500 13,817,965 5.8588 5.234 5.208 5.234 4.979 5.252 2,685,581 5.1452 4.20%
2020-08-17 0 5.720 5.690 5.720 5.660 5.940 775,500 4,451,790 5.7405 5.023 4.997 5.023 4.971 5.217 883,048 5.0414 -0.69%
2020-08-14 0 5.760 5.760 5.800 5.730 6.180 1,567,500 9,175,425 5.8535 5.058 5.058 5.094 5.032 5.427 1,784,883 5.1406 -2.04%
2020-08-13 0 5.880 5.880 5.900 5.710 5.890 685,500 3,983,775 5.8115 5.164 5.164 5.181 5.015 5.173 780,566 5.1037 2.08%
2020-08-12 0 5.760 5.760 5.780 5.650 6.080 1,607,500 9,284,930 5.7760 5.058 5.058 5.076 4.962 5.340 1,830,431 5.0725 -5.88%
2020-08-11 0 6.120 6.060 6.120 5.990 6.290 1,386,500 8,537,465 6.1576 5.375 5.322 5.375 5.260 5.524 1,578,782 5.4076 -0.81%
2020-08-10 0 6.170 6.130 6.170 6.040 6.200 1,150,000 7,050,555 6.1309 5.419 5.383 5.419 5.304 5.445 1,309,484 5.3842 0.00%
2020-08-07 0 6.170 6.170 6.180 6.060 6.260 1,674,500 10,316,240 6.1608 5.419 5.419 5.427 5.322 5.498 1,906,722 5.4105 1.15%
2020-08-06 0 6.100 6.100 6.120 5.710 6.350 2,817,500 16,878,615 5.9906 5.357 5.357 5.375 5.015 5.577 3,208,235 5.2610 -2.40%
2020-08-05 0 6.250 6.230 6.250 6.000 6.310 2,607,000 16,122,525 6.1843 5.489 5.471 5.489 5.269 5.541 2,968,543 5.4311 1.79%
2020-08-04 0 6.140 6.080 6.140 6.020 6.500 1,889,500 11,742,610 6.2147 5.392 5.340 5.392 5.287 5.708 2,151,539 5.4578 -2.54%
2020-08-03 0 6.300 6.260 6.300 6.000 6.300 1,858,000 11,525,980 6.2034 5.533 5.498 5.533 5.269 5.533 2,115,670 5.4479 2.94%
2020-07-31 0 6.120 6.080 6.120 5.980 6.290 1,461,559 8,995,738 6.1549 5.375 5.340 5.375 5.252 5.524 1,664,250 5.4053 0.49%
2020-07-30 0 6.090 6.090 6.150 5.880 6.230 2,348,500 14,402,090 6.1325 5.348 5.348 5.401 5.164 5.471 2,674,194 5.3856 3.22%
2020-07-29 0 5.900 5.870 5.900 5.680 5.990 1,003,000 5,906,840 5.8892 5.181 5.155 5.181 4.988 5.260 1,142,098 5.1719 4.61%
2020-07-28 0 5.640 5.640 5.650 5.560 5.910 865,500 4,931,955 5.6984 4.953 4.953 4.962 4.883 5.190 985,529 5.0044 -2.08%
2020-07-27 0 5.760 5.720 5.760 5.420 5.910 2,436,000 13,727,960 5.6355 5.058 5.023 5.058 4.760 5.190 2,773,828 4.9491 -1.54%
2020-07-24 0 5.850 5.850 5.860 5.810 6.230 2,378,000 14,216,690 5.9784 5.138 5.138 5.146 5.102 5.471 2,707,785 5.2503 -5.65%
2020-07-23 0 6.200 6.200 6.290 5.860 6.360 4,016,500 24,614,495 6.1283 5.445 5.445 5.524 5.146 5.585 4,573,515 5.3820 3.33%
2020-07-22 0 6.000 5.920 6.000 5.700 6.220 4,103,500 24,779,430 6.0386 5.269 5.199 5.269 5.006 5.462 4,672,580 5.3032 3.63%
2020-07-21 0 5.790 5.790 5.820 5.740 6.000 1,260,000 7,361,447 5.8424 5.085 5.085 5.111 5.041 5.269 1,434,739 5.1309 -0.34%
2020-07-20 0 5.810 5.810 5.860 5.670 6.180 1,083,500 6,345,940 5.8569 5.102 5.102 5.146 4.979 5.427 1,233,762 5.1436 -2.84%
2020-07-17 0 5.980 5.900 5.990 5.600 5.990 2,770,500 16,233,070 5.8593 5.252 5.181 5.260 4.918 5.260 3,154,717 5.1456 6.60%
2020-07-16 0 5.610 5.620 5.640 5.600 6.140 3,378,500 19,617,277 5.8065 4.927 4.936 4.953 4.918 5.392 3,847,036 5.0993 -9.08%
2020-07-15 0 6.170 6.160 6.170 5.900 6.520 4,619,980 28,475,446 6.1635 5.419 5.410 5.419 5.181 5.726 5,260,686 5.4129 -3.29%
2020-07-14 0 6.380 6.370 6.380 5.400 6.750 10,967,500 67,413,750 6.1467 5.603 5.594 5.603 4.742 5.928 12,488,490 5.3981 17.93%
2020-07-13 0 5.410 5.410 5.450 5.300 5.800 3,280,000 18,336,000 5.5902 4.751 4.751 4.786 4.655 5.094 3,734,876 4.9094 -7.99%
2020-07-10 0 5.880 5.850 5.880 5.000 6.130 15,219,000 87,326,880 5.7380 5.164 5.138 5.164 4.391 5.383 17,329,595 5.0392 23.01%
2020-07-09 0 4.780 4.750 4.780 4.500 4.800 1,229,000 5,800,465 4.7197 4.198 4.171 4.198 3.952 4.215 1,399,440 4.1448 6.22%
2020-07-08 0 4.500 4.480 4.500 4.340 4.500 401,000 1,778,690 4.4356 3.952 3.934 3.952 3.811 3.952 456,611 3.8954 0.22%
2020-07-07 0 4.490 4.440 4.490 4.370 4.670 1,477,500 6,694,415 4.5309 3.943 3.899 3.943 3.838 4.101 1,682,402 3.9791 2.98%
2020-07-06 0 4.360 4.280 4.360 4.100 4.460 774,500 3,307,210 4.2701 3.829 3.759 3.829 3.601 3.917 881,909 3.7501 5.83%
2020-07-03 0 4.120 4.110 4.120 4.070 4.200 349,500 1,441,610 4.1248 3.618 3.609 3.618 3.574 3.688 397,969 3.6224 -2.14%
2020-07-02 0 4.210 4.200 4.210 3.990 4.520 1,568,000 6,742,370 4.3000 3.697 3.688 3.697 3.504 3.970 1,785,453 3.7763 2.43%
2020-06-30 0 4.110 4.060 4.110 4.050 4.170 270,000 1,105,515 4.0945 3.609 3.566 3.609 3.557 3.662 307,444 3.5958 0.24%
2020-06-29 0 4.100 4.000 4.100 4.000 4.120 339,000 1,383,095 4.0799 3.601 3.513 3.601 3.513 3.618 386,013 3.5830 0.49%
2020-06-26 0 4.080 4.050 4.080 3.950 4.080 300,000 1,200,935 4.0031 3.583 3.557 3.583 3.469 3.583 341,604 3.5156 2.00%
2020-06-24 0 4.000 4.000 4.020 3.980 4.050 142,000 570,160 4.0152 3.513 3.513 3.530 3.495 3.557 161,693 3.5262 -1.96%
2020-06-23 0 4.080 4.030 4.090 4.060 4.220 77,000 315,640 4.0992 3.583 3.539 3.592 3.566 3.706 87,678 3.6000 1.24%
2020-06-22 0 4.030 4.010 4.030 4.000 4.180 156,000 634,875 4.0697 3.539 3.522 3.539 3.513 3.671 177,634 3.5741 -3.59%
2020-06-19 0 4.180 4.140 4.180 4.100 4.230 711,000 2,975,045 4.1843 3.671 3.636 3.671 3.601 3.715 809,603 3.6747 1.95%
2020-06-18 0 4.100 4.070 4.100 4.000 4.100 126,000 509,425 4.0431 3.601 3.574 3.601 3.513 3.601 143,474 3.5506 0.49%
2020-06-17 0 4.080 4.060 4.080 4.000 4.130 484,500 1,970,720 4.0675 3.583 3.566 3.583 3.513 3.627 551,691 3.5721 1.49%
2020-06-16 0 4.020 4.010 4.020 3.700 4.090 305,500 1,228,930 4.0227 3.530 3.522 3.530 3.249 3.592 347,867 3.5328 2.29%
2020-06-15 0 3.930 3.930 3.990 3.910 4.070 126,500 502,325 3.9709 3.451 3.451 3.504 3.434 3.574 144,043 3.4873 -3.20%
2020-06-12 0 4.060 4.010 4.060 3.770 4.060 595,500 2,353,605 3.9523 3.566 3.522 3.566 3.311 3.566 678,085 3.4710 4.64%
2020-06-11 0 3.880 3.800 3.880 3.740 3.940 657,500 2,500,160 3.8025 3.407 3.337 3.407 3.285 3.460 748,683 3.3394 -2.76%
2020-06-10 0 3.990 3.950 3.990 3.920 3.990 574,500 2,278,080 3.9653 3.504 3.469 3.504 3.443 3.504 654,173 3.4824 -0.25%
2020-06-09 0 4.000 3.990 4.010 3.990 4.090 1,197,500 4,826,345 4.0304 3.513 3.504 3.522 3.504 3.592 1,363,571 3.5395 0.00%
2020-06-08 0 4.000 3.990 4.000 3.970 4.090 151,000 604,790 4.0052 3.513 3.504 3.513 3.486 3.592 171,941 3.5174 -1.96%
2020-06-05 0 4.080 4.060 4.080 3.940 4.100 1,625,677 6,535,085 4.0199 3.583 3.566 3.583 3.460 3.601 1,851,128 3.5303 4.08%
2020-06-04 0 3.920 3.920 3.980 3.920 4.000 282,000 1,116,515 3.9593 3.443 3.443 3.495 3.443 3.513 321,108 3.4771 -2.00%
2020-06-03 0 4.000 3.950 4.000 3.890 4.020 238,500 945,660 3.9650 3.513 3.469 3.513 3.416 3.530 271,576 3.4821 0.00%
2020-06-02 0 4.000 3.990 4.000 3.880 4.050 3,199,000 12,592,462 3.9364 3.513 3.504 3.513 3.407 3.557 3,642,642 3.4570 2.56%
2020-06-01 0 3.900 3.900 3.930 3.850 3.930 529,500 2,067,500 3.9046 3.425 3.425 3.451 3.381 3.451 602,932 3.4291 2.63%
2020-05-29 0 3.800 3.800 3.830 3.800 3.850 458,500 1,748,535 3.8136 3.337 3.337 3.364 3.337 3.381 522,086 3.3491 0.00%
2020-05-28 0 3.800 3.800 3.830 3.780 3.950 493,000 1,885,710 3.8250 3.337 3.337 3.364 3.320 3.469 561,370 3.3591 -1.81%
2020-05-27 0 3.870 3.870 3.890 3.800 4.080 349,500 1,377,095 3.9402 3.399 3.399 3.416 3.337 3.583 397,969 3.4603 -1.07%
2020-05-26 0 3.950 3.950 3.990 3.890 4.000 51,000 201,325 3.9475 3.436 3.436 3.470 3.383 3.479 58,637 3.4334 3.95%
2020-05-25 0 3.800 3.800 3.860 3.740 4.010 528,500 2,024,045 3.8298 3.305 3.305 3.357 3.253 3.488 607,639 3.3310 -3.06%
2020-05-22 0 3.920 3.930 3.940 3.900 4.140 1,379,500 5,539,820 4.0158 3.409 3.418 3.427 3.392 3.601 1,586,070 3.4928 -5.31%
2020-05-21 0 4.140 4.140 4.180 4.140 4.350 310,000 1,300,040 4.1937 3.601 3.601 3.636 3.601 3.783 356,420 3.6475 -1.90%
2020-05-20 0 4.220 4.200 4.220 4.130 4.270 696,000 2,921,560 4.1976 3.670 3.653 3.670 3.592 3.714 800,221 3.6509 3.69%
2020-05-19 0 4.070 4.070 4.150 4.050 4.210 242,500 995,485 4.1051 3.540 3.540 3.610 3.523 3.662 278,813 3.5704 -2.86%
2020-05-18 0 4.190 4.170 4.190 3.860 4.220 531,500 2,211,155 4.1602 3.644 3.627 3.644 3.357 3.670 611,088 3.6184 0.96%
2020-05-15 0 4.150 4.130 4.150 4.120 4.190 296,500 1,230,225 4.1492 3.610 3.592 3.610 3.583 3.644 340,899 3.6088 0.73%
2020-05-14 0 4.120 4.100 4.150 4.060 4.170 451,800 1,854,112 4.1038 3.583 3.566 3.610 3.531 3.627 519,454 3.5694 -1.44%
2020-05-13 0 4.180 4.180 4.200 4.150 4.220 499,500 2,089,770 4.1837 3.636 3.636 3.653 3.610 3.670 574,296 3.6388 -0.24%
2020-05-12 0 4.190 4.190 4.200 4.110 4.190 223,500 928,880 4.1561 3.644 3.644 3.653 3.575 3.644 256,967 3.6148 1.21%
2020-05-11 0 4.140 4.140 4.180 4.050 4.290 793,000 3,334,520 4.2049 3.601 3.601 3.636 3.523 3.731 911,746 3.6573 3.24%
2020-05-08 0 4.010 4.010 4.020 3.900 4.050 326,500 1,302,380 3.9889 3.488 3.488 3.496 3.392 3.523 375,391 3.4694 2.82%
2020-05-07 0 3.900 3.900 3.930 3.900 3.940 237,500 931,550 3.9223 3.392 3.392 3.418 3.392 3.427 273,064 3.4115 -0.76%
2020-05-06 0 3.930 3.920 3.930 3.850 3.940 330,000 1,292,710 3.9173 3.418 3.409 3.418 3.349 3.427 379,415 3.4071 2.34%
2020-05-05 0 3.840 3.830 3.840 3.790 3.960 254,000 978,680 3.8531 3.340 3.331 3.340 3.296 3.444 292,035 3.3512 3.23%
2020-05-04 0 3.720 3.720 3.800 3.710 3.960 502,500 1,912,085 3.8051 3.236 3.236 3.305 3.227 3.444 577,746 3.3096 -2.62%
2020-04-29 0 3.820 3.810 3.820 3.740 3.860 436,000 1,659,340 3.8058 3.322 3.314 3.322 3.253 3.357 501,288 3.3102 3.52%
2020-04-28 0 3.690 3.690 3.730 3.670 3.750 174,500 648,300 3.7152 3.209 3.209 3.244 3.192 3.262 200,630 3.2313 -0.27%
2020-04-27 0 3.700 3.680 3.700 3.630 3.720 562,500 2,076,920 3.6923 3.218 3.201 3.218 3.157 3.236 646,730 3.2114 0.00%
2020-04-24 0 3.700 3.630 3.700 3.620 3.700 147,500 540,715 3.6659 3.218 3.157 3.218 3.149 3.218 169,587 3.1884 1.09%
2020-04-23 0 3.660 3.650 3.660 3.510 3.700 751,500 2,740,050 3.6461 3.183 3.175 3.183 3.053 3.218 864,031 3.1712 5.48%
2020-04-22 0 3.470 3.470 3.490 3.450 3.500 163,000 565,905 3.4718 3.018 3.018 3.035 3.001 3.044 187,408 3.0196 -1.70%
2020-04-21 0 3.530 3.480 3.530 3.450 3.560 403,500 1,408,600 3.4910 3.070 3.027 3.070 3.001 3.096 463,921 3.0363 -0.28%
2020-04-20 0 3.540 3.540 3.570 3.460 3.630 545,000 1,935,795 3.5519 3.079 3.079 3.105 3.009 3.157 626,610 3.0893 2.61%
2020-04-17 0 3.450 3.410 3.450 3.410 3.590 295,500 1,025,150 3.4692 3.001 2.966 3.001 2.966 3.122 339,749 3.0174 1.17%
2020-04-16 0 3.410 3.410 3.450 3.370 3.520 651,500 2,226,520 3.4175 2.966 2.966 3.001 2.931 3.062 749,057 2.9724 -2.57%
2020-04-15 0 3.500 3.500 3.530 3.500 3.600 228,500 812,310 3.5550 3.044 3.044 3.070 3.044 3.131 262,716 3.0920 -0.85%
2020-04-14 0 3.530 3.510 3.530 3.450 3.650 1,816,000 6,321,375 3.4809 3.070 3.053 3.070 3.001 3.175 2,087,932 3.0276 -1.94%
2020-04-09 0 3.600 3.600 3.620 3.460 3.750 234,500 859,910 3.6670 3.131 3.131 3.149 3.009 3.262 269,615 3.1894 -2.96%
2020-04-08 0 3.710 3.680 3.710 3.640 3.750 291,000 1,077,975 3.7044 3.227 3.201 3.227 3.166 3.262 334,575 3.2219 0.27%
2020-04-07 0 3.700 3.680 3.700 3.610 3.780 644,501 2,380,173 3.6930 3.218 3.201 3.218 3.140 3.288 741,010 3.2121 0.00%
2020-04-06 0 3.700 3.680 3.700 3.500 3.730 389,500 1,415,215 3.6334 3.218 3.201 3.218 3.044 3.244 447,825 3.1602 4.23%
2020-04-03 0 3.550 3.550 3.560 3.500 3.590 202,000 712,480 3.5271 3.088 3.088 3.096 3.044 3.122 232,248 3.0678 -0.56%
2020-04-02 0 3.570 3.520 3.580 3.420 3.600 288,500 1,016,495 3.5234 3.105 3.062 3.114 2.975 3.131 331,701 3.0645 0.28%
2020-04-01 0 3.560 3.550 3.560 3.520 3.620 388,000 1,379,030 3.5542 3.096 3.088 3.096 3.062 3.149 446,100 3.0913 -0.28%
2020-03-31 0 3.570 3.570 3.600 3.540 3.680 558,000 2,009,835 3.6019 3.105 3.105 3.131 3.079 3.201 641,556 3.1327 0.56%
2020-03-30 0 3.550 3.550 3.590 3.500 3.690 394,000 1,415,545 3.5928 3.088 3.088 3.122 3.044 3.209 452,999 3.1248 -4.05%
2020-03-27 0 3.700 3.700 3.730 3.680 3.890 787,500 2,938,360 3.7313 3.218 3.218 3.244 3.201 3.383 905,422 3.2453 -2.63%
2020-03-26 0 3.800 3.790 3.800 3.720 3.840 413,500 1,564,550 3.7837 3.305 3.296 3.305 3.236 3.340 475,418 3.2909 0.26%
2020-03-25 0 3.790 3.760 3.790 3.700 3.950 270,000 1,011,015 3.7445 3.296 3.270 3.296 3.218 3.436 310,430 3.2568 1.88%
2020-03-24 0 3.720 3.720 3.760 3.610 3.900 636,000 2,402,545 3.7776 3.236 3.236 3.270 3.140 3.392 731,236 3.2856 -3.88%
2020-03-23 0 3.870 3.870 3.880 3.670 3.990 1,237,500 4,749,742 3.8382 3.366 3.366 3.375 3.192 3.470 1,422,806 3.3383 2.38%
2020-03-20 0 3.780 3.750 3.780 3.660 3.870 450,500 1,696,355 3.7655 3.288 3.262 3.288 3.183 3.366 517,959 3.2751 3.85%
2020-03-19 0 3.640 3.600 3.640 3.530 3.720 1,233,000 4,442,365 3.6029 3.166 3.131 3.166 3.070 3.236 1,417,632 3.1337 -0.55%
2020-03-18 0 3.660 3.610 3.660 3.610 3.940 543,500 2,054,665 3.7804 3.183 3.140 3.183 3.140 3.427 624,885 3.2881 -3.94%
2020-03-17 0 3.810 3.810 3.860 3.720 3.970 840,500 3,235,790 3.8498 3.314 3.314 3.357 3.236 3.453 966,358 3.3484 -0.52%
2020-03-16 0 3.830 3.830 3.880 3.770 4.010 1,078,700 4,184,125 3.8789 3.331 3.331 3.375 3.279 3.488 1,240,227 3.3737 -2.30%
2020-03-13 0 3.920 3.920 3.990 3.580 4.020 1,528,500 5,866,170 3.8379 3.409 3.409 3.470 3.114 3.496 1,757,381 3.3380 0.51%
2020-03-12 0 3.900 3.900 3.910 3.830 4.190 1,741,500 6,855,785 3.9367 3.392 3.392 3.401 3.331 3.644 2,002,276 3.4240 -7.80%
2020-03-11 0 4.230 4.180 4.230 4.180 4.500 2,305,500 9,964,490 4.3221 3.679 3.636 3.679 3.636 3.914 2,650,731 3.7591 5.75%
2020-03-10 0 4.000 4.000 4.010 3.900 4.100 571,500 2,278,410 3.9867 3.479 3.479 3.488 3.392 3.566 657,078 3.4675 -1.23%
2020-03-09 0 4.050 4.020 4.050 3.990 4.190 1,041,500 4,243,085 4.0740 3.523 3.496 3.523 3.470 3.644 1,197,457 3.5434 -3.34%
2020-03-06 0 4.190 4.170 4.190 4.090 4.230 522,000 2,186,955 4.1896 3.644 3.627 3.644 3.557 3.679 600,166 3.6439 1.21%
2020-03-05 0 4.140 4.130 4.140 4.070 4.200 605,441 2,512,473 4.1498 3.601 3.592 3.601 3.540 3.653 696,101 3.6094 1.97%
2020-03-04 0 4.060 4.050 4.060 4.050 4.160 497,000 2,038,230 4.1011 3.531 3.523 3.531 3.523 3.618 571,422 3.5669 -0.98%
2020-03-03 0 4.100 4.100 4.110 4.100 4.300 423,500 1,761,035 4.1583 3.566 3.566 3.575 3.566 3.740 486,916 3.6167 -1.68%
2020-03-02 0 4.170 4.150 4.170 3.850 4.200 1,243,823 5,091,414 4.0934 3.627 3.610 3.627 3.349 3.653 1,430,076 3.5602 6.38%
2020-02-28 0 3.920 3.890 3.920 3.830 3.950 1,804,000 7,010,615 3.8862 3.409 3.383 3.409 3.331 3.436 2,074,135 3.3800 -1.75%
2020-02-27 0 3.990 3.990 4.000 3.950 4.090 522,500 2,086,545 3.9934 3.470 3.470 3.479 3.436 3.557 600,740 3.4733 -0.25%
2020-02-26 0 4.000 4.000 4.030 3.910 4.060 891,000 3,562,990 3.9989 3.479 3.479 3.505 3.401 3.531 1,024,420 3.4781 -1.23%
2020-02-25 0 4.050 4.050 4.060 4.000 4.090 974,500 3,937,435 4.0405 3.523 3.523 3.531 3.479 3.557 1,120,424 3.5142 -1.46%
2020-02-24 0 4.110 4.110 4.120 4.050 4.290 850,500 3,500,885 4.1163 3.575 3.575 3.583 3.523 3.731 977,856 3.5802 -3.07%
2020-02-21 0 4.240 4.240 4.250 4.180 4.410 1,567,870 6,709,012 4.2791 3.688 3.688 3.696 3.636 3.836 1,802,647 3.7218 -2.97%
2020-02-20 0 4.370 4.370 4.380 4.330 4.490 1,229,000 5,386,165 4.3826 3.801 3.801 3.810 3.766 3.905 1,413,033 3.8118 -1.80%
2020-02-19 0 4.450 4.440 4.450 4.430 4.490 835,000 3,719,070 4.4540 3.870 3.862 3.870 3.853 3.905 960,035 3.8739 -0.22%
2020-02-18 0 4.460 4.460 4.470 4.450 4.550 945,500 4,238,315 4.4826 3.879 3.879 3.888 3.870 3.957 1,087,081 3.8988 -1.11%
2020-02-17 0 4.510 4.510 4.520 4.480 4.540 820,000 3,697,225 4.5088 3.923 3.923 3.931 3.897 3.949 942,789 3.9216 0.89%
2020-02-14 0 4.470 4.460 4.470 4.470 4.650 1,348,000 6,116,000 4.5371 3.888 3.879 3.888 3.888 4.044 1,549,853 3.9462 -0.45%
2020-02-13 0 4.490 4.480 4.490 4.420 4.660 2,223,500 10,057,180 4.5231 3.905 3.897 3.905 3.844 4.053 2,556,452 3.9340 0.00%
2020-02-12 0 4.490 4.490 4.500 4.440 4.610 1,760,000 7,899,225 4.4882 3.905 3.905 3.914 3.862 4.010 2,023,547 3.9037 -1.54%
2020-02-11 0 4.560 4.560 4.570 4.550 4.750 2,309,500 10,697,855 4.6321 3.966 3.966 3.975 3.957 4.131 2,655,330 4.0288 -2.56%
2020-02-10 0 4.680 4.680 4.700 4.670 4.890 1,999,500 9,486,140 4.7443 4.070 4.070 4.088 4.062 4.253 2,298,910 4.1264 -4.49%
2020-02-07 0 4.900 4.890 4.900 4.700 5.010 4,095,500 19,823,880 4.8404 4.262 4.253 4.262 4.088 4.357 4,708,770 4.2100 0.82%
2020-02-06 0 4.860 4.860 4.870 4.720 5.150 6,348,000 31,090,965 4.8978 4.227 4.227 4.236 4.105 4.479 7,298,565 4.2599 -2.61%
2020-02-05 0 4.990 4.980 4.990 4.900 5.720 9,902,000 51,553,180 5.2063 4.340 4.331 4.340 4.262 4.975 11,384,749 4.5283 -13.67%
2020-02-04 0 5.780 5.780 5.790 5.360 11.00 40,982,001 243,165,362 5.9335 5.027 5.027 5.036 4.662 9.567 47,118,745 5.1607 36.00%
2020-02-03 0 4.250 4.200 4.260 4.120 4.370 126,660 532,576 4.2048 3.696 3.653 3.705 3.583 3.801 145,626 3.6571 1.43%
2020-01-31 0 4.190 4.180 4.200 4.180 4.310 169,874 720,468 4.2412 3.644 3.636 3.653 3.636 3.749 195,311 3.6888 -3.23%
2020-01-30 0 4.330 4.330 4.350 4.300 4.410 288,000 1,248,580 4.3353 3.766 3.766 3.783 3.740 3.836 331,126 3.7707 -2.26%
2020-01-29 0 4.430 4.420 4.430 4.300 4.630 209,000 924,120 4.4216 3.853 3.844 3.853 3.740 4.027 240,296 3.8458 -1.12%
2020-01-24 0 4.480 4.450 4.590 4.480 4.670 51,000 230,895 4.5274 3.897 3.870 3.992 3.897 4.062 58,637 3.9377 0.67%
2020-01-23 0 4.450 4.450 4.500 4.450 4.680 355,000 1,617,070 4.5551 3.870 3.870 3.914 3.870 4.070 408,159 3.9619 -3.26%
2020-01-22 0 4.600 4.600 4.660 4.440 4.660 430,500 1,991,325 4.6256 4.001 4.001 4.053 3.862 4.053 494,964 4.0232 -1.29%
2020-01-21 0 4.660 4.650 4.660 4.600 4.660 233,500 1,081,985 4.6338 4.053 4.044 4.053 4.001 4.053 268,465 4.0303 -0.43%
2020-01-20 0 4.680 4.660 4.670 4.640 4.730 658,000 3,066,910 4.6610 4.070 4.053 4.062 4.036 4.114 756,531 4.0539 -0.85%
2020-01-17 0 4.720 4.660 4.720 4.630 4.720 681,500 3,169,875 4.6513 4.105 4.053 4.105 4.027 4.105 783,549 4.0455 1.72%
2020-01-16 0 4.640 4.640 4.650 4.540 4.650 669,913 3,087,546 4.6089 4.036 4.036 4.044 3.949 4.044 770,227 4.0086 2.88%
2020-01-15 0 4.510 4.510 4.560 4.430 4.690 433,500 1,973,280 4.5520 3.923 3.923 3.966 3.853 4.079 498,413 3.9591 0.89%
2020-01-14 0 4.470 4.470 4.500 4.460 4.710 454,500 2,068,510 4.5512 3.888 3.888 3.914 3.879 4.097 522,558 3.9584 -3.46%
2020-01-13 0 4.630 4.600 4.630 4.540 4.700 613,500 2,819,450 4.5957 4.027 4.001 4.027 3.949 4.088 705,367 3.9971 1.31%
2020-01-10 0 4.570 4.540 4.570 4.540 4.620 218,000 997,125 4.5740 3.975 3.949 3.975 3.949 4.018 250,644 3.9783 -0.22%
2020-01-09 0 4.580 4.580 4.620 4.580 4.700 301,000 1,383,765 4.5972 3.984 3.984 4.018 3.984 4.088 346,072 3.9985 -0.43%
2020-01-08 0 4.600 4.360 4.600 4.380 4.750 286,000 1,338,850 4.6813 4.001 3.792 4.001 3.810 4.131 328,826 4.0716 -0.86%
2020-01-07 0 4.640 4.610 4.640 4.510 4.750 226,500 1,046,840 4.6218 4.036 4.010 4.036 3.923 4.131 260,417 4.0199 1.09%
2020-01-06 0 4.590 4.580 4.590 4.500 4.820 686,000 3,167,425 4.6172 3.992 3.984 3.992 3.914 4.192 788,723 4.0159 -5.75%
2020-01-03 0 4.870 4.830 4.870 4.560 4.900 1,196,950 5,727,511 4.7851 4.236 4.201 4.236 3.966 4.262 1,376,184 4.1619 6.80%
2020-01-02 0 4.560 4.560 4.590 4.420 4.560 712,000 3,195,185 4.4876 3.966 3.966 3.992 3.844 3.966 818,617 3.9032 3.17%
2019-12-31 0 4.420 4.380 4.420 4.330 4.420 279,000 1,226,915 4.3975 3.844 3.810 3.844 3.766 3.844 320,778 3.8248 1.38%
2019-12-30 0 4.360 4.350 4.360 4.200 4.370 816,500 3,529,320 4.3225 3.792 3.783 3.792 3.653 3.801 938,765 3.7595 2.35%
2019-12-27 0 4.260 4.210 4.260 4.160 4.330 336,000 1,430,170 4.2565 3.705 3.662 3.705 3.618 3.766 386,313 3.7021 2.40%
2019-12-24 0 4.160 4.110 4.160 4.070 4.160 115,000 473,920 4.1210 3.618 3.575 3.618 3.540 3.618 132,220 3.5843 2.21%
2019-12-23 0 4.070 4.010 4.070 3.930 4.130 258,000 1,038,385 4.0247 3.540 3.488 3.540 3.418 3.592 296,634 3.5006 3.56%
2019-12-20 0 3.930 3.930 3.950 3.920 3.990 276,000 1,091,925 3.9563 3.418 3.418 3.436 3.409 3.470 317,329 3.4410 0.51%
2019-12-19 0 3.910 3.850 3.910 3.800 3.910 41,500 160,460 3.8665 3.401 3.349 3.401 3.305 3.401 47,714 3.3629 1.30%
2019-12-18 0 3.860 3.850 3.860 3.830 3.980 335,000 1,295,435 3.8670 3.357 3.349 3.357 3.331 3.462 385,164 3.3633 -1.03%
2019-12-17 0 3.900 3.880 3.900 3.880 4.000 487,000 1,913,620 3.9294 3.392 3.375 3.392 3.375 3.479 559,925 3.4176 0.78%
2019-12-16 0 3.870 3.840 3.870 3.800 3.920 249,000 963,975 3.8714 3.366 3.340 3.366 3.305 3.409 286,286 3.3672 1.04%
2019-12-13 0 3.830 3.820 3.840 3.790 3.980 301,550 1,152,895 3.8232 3.331 3.322 3.340 3.296 3.462 346,705 3.3253 0.79%
2019-12-12 0 3.800 3.780 3.800 3.750 3.920 2,651,500 10,082,350 3.8025 3.305 3.288 3.305 3.262 3.409 3,048,542 3.3073 -0.52%
2019-12-11 0 3.820 3.820 3.840 3.790 3.890 137,500 526,670 3.8303 3.322 3.322 3.340 3.296 3.383 158,090 3.3315 -1.55%
2019-12-10 0 3.880 3.800 3.880 3.780 3.960 444,000 1,715,520 3.8638 3.375 3.305 3.375 3.288 3.444 510,486 3.3606 0.52%
2019-12-09 0 3.860 3.850 3.860 3.720 3.920 164,000 632,155 3.8546 3.357 3.349 3.357 3.236 3.409 188,558 3.3526 -0.26%
2019-12-06 0 3.870 3.870 3.900 3.800 3.900 483,500 1,874,187 3.8763 3.366 3.366 3.392 3.305 3.392 555,900 3.3714 3.20%
2019-12-05 0 3.750 3.750 3.790 3.700 4.000 805,500 3,074,190 3.8165 3.262 3.262 3.296 3.218 3.479 926,118 3.3194 -3.85%
2019-12-04 0 3.900 3.900 3.920 3.900 4.150 436,000 1,732,850 3.9744 3.392 3.392 3.409 3.392 3.610 501,288 3.4568 -1.52%
2019-12-03 0 3.960 3.950 3.960 3.860 4.040 258,000 1,016,815 3.9411 3.444 3.436 3.444 3.357 3.514 296,634 3.4278 3.66%
2019-12-02 0 3.820 3.750 3.820 3.730 3.950 165,500 628,195 3.7957 3.322 3.262 3.322 3.244 3.436 190,282 3.3014 -2.80%
2019-11-29 0 3.930 3.890 3.930 3.860 4.120 530,000 2,086,270 3.9364 3.418 3.383 3.418 3.357 3.583 609,363 3.4237 -3.20%
2019-11-28 0 4.060 4.060 4.100 4.050 4.120 142,000 579,035 4.0777 3.531 3.531 3.566 3.523 3.583 163,263 3.5466 0.00%
2019-11-27 0 4.060 4.060 4.070 4.040 4.150 410,500 1,676,945 4.0851 3.531 3.531 3.540 3.514 3.610 471,969 3.5531 -1.93%
2019-11-26 0 4.140 4.140 4.170 4.100 4.220 247,570 1,026,729 4.1472 3.601 3.601 3.627 3.566 3.670 284,642 3.6071 -0.96%
2019-11-25 0 4.180 4.170 4.180 4.150 4.390 156,000 651,915 4.1789 3.636 3.627 3.636 3.610 3.818 179,360 3.6347 0.97%
2019-11-22 0 4.140 4.130 4.140 4.130 4.390 185,000 771,770 4.1717 3.601 3.592 3.601 3.592 3.818 212,702 3.6284 0.49%
2019-11-21 0 4.120 4.120 4.140 4.080 4.260 380,500 1,574,400 4.1377 3.583 3.583 3.601 3.549 3.705 437,477 3.5988 -0.72%
2019-11-20 0 4.150 4.150 4.170 4.140 4.320 1,111,000 4,659,780 4.1942 3.610 3.610 3.627 3.601 3.757 1,277,364 3.6480 -3.94%
2019-11-19 0 4.320 4.290 4.320 4.260 4.400 411,000 1,777,555 4.3250 3.757 3.731 3.757 3.705 3.827 472,544 3.7617 1.41%
2019-11-18 0 4.260 4.240 4.260 4.220 4.470 101,000 431,095 4.2683 3.705 3.688 3.705 3.670 3.888 116,124 3.7124 -1.62%
2019-11-15 0 4.330 4.250 4.330 4.210 4.480 426,000 1,837,715 4.3139 3.766 3.696 3.766 3.662 3.897 489,790 3.7520 1.41%
2019-11-14 0 4.270 4.270 4.290 4.250 4.490 187,500 802,945 4.2824 3.714 3.714 3.731 3.696 3.905 215,577 3.7246 -0.70%
2019-11-13 0 4.300 4.250 4.300 4.240 4.480 339,000 1,483,475 4.3760 3.740 3.696 3.740 3.688 3.897 389,763 3.8061 -3.59%
2019-11-12 0 4.460 4.420 4.460 4.370 4.680 166,000 736,895 4.4391 3.879 3.844 3.879 3.801 4.070 190,857 3.8610 -0.89%
2019-11-11 0 4.500 4.470 4.500 4.200 4.620 366,000 1,645,345 4.4955 3.914 3.888 3.914 3.653 4.018 420,806 3.9100 -5.06%
2019-11-08 0 4.740 4.740 4.780 4.670 4.880 240,000 1,154,841 4.8118 4.123 4.123 4.157 4.062 4.244 275,938 4.1851 -1.04%
2019-11-07 0 4.790 4.720 4.790 4.610 4.840 789,000 3,746,375 4.7483 4.166 4.105 4.166 4.010 4.210 907,147 4.1298 3.01%
2019-11-06 0 4.650 4.650 4.750 4.640 4.770 256,500 1,198,250 4.6715 4.044 4.044 4.131 4.036 4.149 294,909 4.0631 -0.43%
2019-11-05 0 4.670 4.620 4.670 4.370 4.680 727,000 3,310,375 4.5535 4.062 4.018 4.062 3.801 4.070 835,863 3.9604 8.10%
2019-11-04 0 4.320 4.320 4.330 4.230 4.410 511,000 2,215,305 4.3352 3.757 3.757 3.766 3.679 3.836 587,518 3.7706 1.17%
2019-11-01 0 4.270 4.270 4.310 4.210 4.450 668,500 2,862,760 4.2824 3.714 3.714 3.749 3.662 3.870 768,603 3.7246 1.67%
2019-10-31 0 4.200 4.200 4.220 4.090 4.250 931,500 3,901,790 4.1887 3.653 3.653 3.670 3.557 3.696 1,070,985 3.6432 3.96%
2019-10-30 0 4.040 4.040 4.080 4.020 4.210 1,049,000 4,300,890 4.1000 3.514 3.514 3.549 3.496 3.662 1,206,080 3.5660 -3.81%
2019-10-29 0 4.200 4.180 4.230 4.190 4.330 100,000 424,585 4.2459 3.653 3.636 3.679 3.644 3.766 114,974 3.6929 -1.41%
2019-10-28 0 4.260 4.260 4.290 4.200 4.360 537,500 2,292,917 4.2659 3.705 3.705 3.731 3.653 3.792 617,987 3.7103 0.71%
2019-10-25 0 4.230 4.230 4.280 4.230 4.500 29,500 130,025 4.4076 3.679 3.679 3.723 3.679 3.914 33,917 3.8336 -5.79%
2019-10-24 0 4.490 4.290 4.490 4.320 4.550 282,500 1,263,710 4.4733 3.905 3.731 3.905 3.757 3.957 324,802 3.8907 1.13%
2019-10-23 0 4.440 4.400 4.440 4.390 4.450 134,500 595,715 4.4291 3.862 3.827 3.862 3.818 3.870 154,640 3.8523 0.45%
2019-10-22 0 4.420 4.420 4.460 4.380 4.630 284,500 1,257,475 4.4199 3.844 3.844 3.879 3.810 4.027 327,102 3.8443 -0.90%
2019-10-21 0 4.460 4.460 4.470 4.410 4.470 158,000 703,595 4.4531 3.879 3.879 3.888 3.836 3.888 181,659 3.8732 0.00%
2019-10-18 0 4.460 4.420 4.470 4.400 4.580 449,500 2,009,610 4.4708 3.879 3.844 3.888 3.827 3.984 516,809 3.8885 -1.98%
2019-10-17 0 4.550 4.530 4.570 4.390 4.550 607,500 2,738,020 4.5070 3.957 3.940 3.975 3.818 3.957 698,469 3.9200 2.02%
2019-10-16 0 4.460 4.430 4.460 4.160 4.500 328,000 1,455,632 4.4379 3.879 3.853 3.879 3.618 3.914 377,116 3.8599 -0.67%
2019-10-15 0 4.490 4.450 4.490 4.410 4.560 1,110,000 4,983,530 4.4897 3.905 3.870 3.905 3.836 3.966 1,276,214 3.9049 -0.88%
2019-10-14 0 4.530 4.530 4.540 4.460 4.530 371,000 1,676,355 4.5185 3.940 3.940 3.949 3.879 3.940 426,554 3.9300 0.89%
2019-10-11 0 4.490 4.460 4.490 4.390 4.610 140,500 630,280 4.4860 3.905 3.879 3.905 3.818 4.010 161,539 3.9017 0.90%
2019-10-10 0 4.450 4.430 4.450 4.360 4.450 219,500 971,930 4.4279 3.870 3.853 3.870 3.792 3.870 252,368 3.8512 2.30%
2019-10-09 0 4.350 4.350 4.390 4.300 4.390 328,500 1,426,800 4.3434 3.783 3.783 3.818 3.740 3.818 377,690 3.7777 -0.46%
2019-10-08 0 4.370 4.360 4.380 4.280 4.370 299,500 1,297,525 4.3323 3.801 3.792 3.810 3.723 3.801 344,348 3.7681 0.69%
2019-10-04 0 4.340 4.310 4.340 4.220 4.340 562,500 2,414,165 4.2918 3.775 3.749 3.775 3.670 3.775 646,730 3.7329 -0.69%
2019-10-03 0 4.370 4.360 4.370 4.150 4.390 534,000 2,278,510 4.2669 3.801 3.792 3.801 3.610 3.818 613,962 3.7112 -1.80%
2019-10-02 0 4.450 4.440 4.450 4.330 4.500 271,500 1,200,370 4.4213 3.870 3.862 3.870 3.766 3.914 312,155 3.8454 0.23%
2019-09-30 0 4.440 4.440 4.450 4.270 4.450 443,000 1,941,350 4.3823 3.862 3.862 3.870 3.714 3.870 509,336 3.8115 0.91%
2019-09-27 0 4.400 4.370 4.400 4.220 4.400 279,500 1,219,765 4.3641 3.827 3.801 3.827 3.670 3.827 321,353 3.7957 3.29%
2019-09-26 0 4.260 4.240 4.290 4.150 4.320 479,700 2,022,140 4.2154 3.705 3.688 3.731 3.610 3.757 551,531 3.6664 -1.39%
2019-09-25 0 4.320 4.300 4.320 4.300 4.370 136,500 589,950 4.3220 3.757 3.740 3.757 3.740 3.801 156,940 3.7591 -1.82%
2019-09-24 0 4.400 4.400 4.420 4.270 4.420 1,036,500 4,504,020 4.3454 3.827 3.827 3.844 3.714 3.844 1,191,708 3.7795 2.56%
2019-09-23 0 4.290 4.290 4.300 4.240 4.590 920,000 4,016,385 4.3656 3.731 3.731 3.740 3.688 3.992 1,057,763 3.7971 -4.67%
2019-09-20 0 4.500 4.500 4.550 4.500 4.730 655,500 3,015,975 4.6010 3.914 3.914 3.957 3.914 4.114 753,656 4.0018 -3.64%
2019-09-19 0 4.670 4.650 4.670 4.510 4.670 845,000 3,861,985 4.5704 4.062 4.044 4.062 3.923 4.062 971,532 3.9751 1.97%
2019-09-18 0 4.580 4.570 4.580 4.490 4.640 482,000 2,191,012 4.5457 3.984 3.975 3.984 3.905 4.036 554,176 3.9536 0.00%
2019-09-17 0 4.580 4.560 4.580 4.450 4.610 568,000 2,556,845 4.5015 3.984 3.966 3.984 3.870 4.010 653,054 3.9152 -0.22%
2019-09-16 0 4.590 4.570 4.590 4.500 4.780 675,500 3,117,935 4.6157 3.992 3.975 3.992 3.914 4.157 776,651 4.0146 -1.92%
2019-09-13 0 4.680 4.650 4.680 4.450 4.700 534,000 2,447,960 4.5842 4.070 4.044 4.070 3.870 4.088 613,962 3.9871 1.96%
2019-09-12 0 4.590 4.590 4.600 4.470 4.660 741,500 3,385,380 4.5656 3.992 3.992 4.001 3.888 4.053 852,534 3.9710 1.28%
2019-09-11 0 4.550 4.550 4.580 4.320 4.600 1,381,500 6,250,010 4.5241 3.942 3.942 3.968 3.742 3.985 1,594,678 3.9193 5.57%
2019-09-10 0 4.310 4.300 4.360 4.100 4.370 816,500 3,453,805 4.2300 3.734 3.725 3.777 3.552 3.786 942,493 3.6645 4.36%
2019-09-09 0 4.130 4.130 4.140 4.070 4.380 806,000 3,377,700 4.1907 3.578 3.578 3.587 3.526 3.794 930,373 3.6305 -4.62%
2019-09-06 0 4.330 4.330 4.350 4.260 4.490 1,317,000 5,737,505 4.3565 3.751 3.751 3.768 3.691 3.890 1,520,225 3.7741 0.70%
2019-09-05 0 4.300 4.250 4.300 4.190 4.420 1,337,000 5,719,440 4.2778 3.725 3.682 3.725 3.630 3.829 1,543,311 3.7060 0.47%
2019-09-04 0 4.280 4.280 4.290 4.220 4.470 1,648,500 7,173,105 4.3513 3.708 3.708 3.717 3.656 3.872 1,902,878 3.7696 -2.95%
2019-09-03 0 4.410 4.410 4.420 3.950 4.480 4,538,000 19,470,940 4.2906 3.820 3.820 3.829 3.422 3.881 5,238,254 3.7171 13.37%
2019-09-02 0 3.890 3.880 3.890 3.750 3.970 617,000 2,364,615 3.8324 3.370 3.361 3.370 3.249 3.439 712,209 3.3201 2.37%
2019-08-30 0 3.800 3.800 3.810 3.600 3.920 1,622,000 6,157,430 3.7962 3.292 3.292 3.301 3.119 3.396 1,872,289 3.2887 6.74%
2019-08-29 0 3.560 3.530 3.560 3.450 3.650 515,500 1,830,940 3.5518 3.084 3.058 3.084 2.989 3.162 595,046 3.0770 1.42%
2019-08-28 0 3.510 3.500 3.510 3.440 3.650 1,005,500 3,535,382 3.5160 3.041 3.032 3.041 2.980 3.162 1,160,658 3.0460 -1.96%
2019-08-27 0 3.580 3.510 3.580 3.430 3.640 1,244,000 4,419,502 3.5527 3.101 3.041 3.101 2.971 3.153 1,435,960 3.0777 5.92%
2019-08-26 0 3.380 3.380 3.420 3.320 3.470 1,151,000 3,921,245 3.4068 2.928 2.928 2.963 2.876 3.006 1,328,610 2.9514 -5.06%
2019-08-23 0 3.560 3.520 3.560 3.370 3.580 1,261,000 4,389,168 3.4807 3.084 3.049 3.084 2.919 3.101 1,455,584 3.0154 0.56%
2019-08-22 0 3.540 3.530 3.540 3.490 3.660 426,500 1,517,225 3.5574 3.067 3.058 3.067 3.023 3.171 492,313 3.0818 -2.48%
2019-08-21 0 3.630 3.630 3.640 3.580 3.720 517,500 1,892,330 3.6567 3.145 3.145 3.153 3.101 3.223 597,355 3.1678 0.55%
2019-08-20 0 3.610 3.530 3.610 3.350 3.640 2,462,000 8,673,590 3.5230 3.127 3.058 3.127 2.902 3.153 2,841,909 3.0520 7.44%
2019-08-19 0 3.360 3.350 3.360 3.340 3.500 1,917,942 6,528,051 3.4037 2.911 2.902 2.911 2.894 3.032 2,213,898 2.9487 -2.61%
2019-08-16 0 3.450 3.450 3.460 3.420 3.650 1,428,500 4,947,423 3.4634 2.989 2.989 2.997 2.963 3.162 1,648,930 3.0004 -0.86%
2019-08-15 0 3.480 3.480 3.500 3.440 3.560 917,000 3,197,410 3.4868 3.015 3.015 3.032 2.980 3.084 1,058,501 3.0207 -0.57%
2019-08-14 0 3.500 3.500 3.530 3.480 3.820 1,657,000 6,025,985 3.6367 3.032 3.032 3.058 3.015 3.309 1,912,690 3.1505 -6.42%
2019-08-13 0 3.740 3.740 3.790 3.700 4.020 697,000 2,638,325 3.7853 3.240 3.240 3.283 3.205 3.483 804,553 3.2792 -5.56%
2019-08-12 0 3.960 3.960 3.980 3.890 4.090 344,000 1,370,495 3.9840 3.431 3.431 3.448 3.370 3.543 397,082 3.4514 0.51%
2019-08-09 0 3.940 3.900 3.940 3.890 3.960 289,805 1,138,455 3.9283 3.413 3.379 3.413 3.370 3.431 334,524 3.4032 1.81%
2019-08-08 0 3.870 3.850 3.860 3.840 3.950 642,900 2,480,713 3.8586 3.353 3.335 3.344 3.327 3.422 742,105 3.3428 0.78%
2019-08-07 0 3.840 3.820 3.840 3.820 3.920 972,000 3,735,130 3.8427 3.327 3.309 3.327 3.309 3.396 1,121,988 3.3290 -0.26%
2019-08-06 0 3.850 3.840 3.850 3.700 3.930 1,662,900 6,383,923 3.8390 3.335 3.327 3.335 3.205 3.405 1,919,500 3.3258 -3.51%
2019-08-05 0 3.990 3.970 3.990 3.800 4.250 2,948,200 11,687,263 3.9642 3.457 3.439 3.457 3.292 3.682 3,403,134 3.4343 -6.56%
2019-08-02 0 4.270 4.270 4.310 4.140 4.650 4,565,000 19,800,125 4.3374 3.699 3.699 3.734 3.587 4.028 5,269,420 3.7576 -13.74%
2019-08-01 0 4.950 4.910 4.950 4.870 4.980 251,000 1,236,925 4.9280 4.288 4.254 4.288 4.219 4.314 289,732 4.2692 -0.60%
2019-07-31 0 4.980 4.970 4.980 4.870 4.980 262,154 1,296,240 4.9446 4.314 4.306 4.314 4.219 4.314 302,607 4.2836 0.40%
2019-07-30 0 4.960 4.910 4.960 4.790 4.990 445,766 2,184,811 4.9013 4.297 4.254 4.297 4.150 4.323 514,552 4.2460 3.33%
2019-07-29 0 4.800 4.800 4.850 4.700 5.000 1,108,500 5,384,065 4.8571 4.158 4.158 4.202 4.072 4.332 1,279,551 4.2078 -4.00%
2019-07-26 0 5.000 5.000 5.060 4.950 5.140 522,000 2,623,170 5.0252 4.332 4.332 4.384 4.288 4.453 602,549 4.3535 -1.96%
2019-07-25 0 5.100 5.100 5.140 5.040 5.160 332,500 1,688,965 5.0796 4.418 4.418 4.453 4.366 4.470 383,808 4.4005 -1.16%
2019-07-24 0 5.160 5.100 5.160 5.100 5.170 70,000 360,320 5.1474 4.470 4.418 4.470 4.418 4.479 80,802 4.4593 1.18%
2019-07-23 0 5.100 5.080 5.110 5.020 5.170 322,500 1,644,305 5.0986 4.418 4.401 4.427 4.349 4.479 372,265 4.4170 -0.39%
2019-07-22 0 5.120 5.110 5.120 5.100 5.190 131,000 671,732 5.1277 4.436 4.427 4.436 4.418 4.496 151,214 4.4422 -1.16%
2019-07-19 0 5.180 5.150 5.180 5.130 5.220 147,500 763,980 5.1795 4.488 4.462 4.488 4.444 4.522 170,261 4.4871 0.00%
2019-07-18 0 5.180 5.170 5.180 5.140 5.400 322,000 1,671,975 5.1925 4.488 4.479 4.488 4.453 4.678 371,687 4.4983 -1.52%
2019-07-17 0 5.260 5.260 5.270 5.210 5.300 175,500 921,737 5.2521 4.557 4.557 4.566 4.514 4.591 202,581 4.5500 1.15%
2019-07-16 0 5.200 5.200 5.230 5.200 5.320 677,500 3,548,960 5.2383 4.505 4.505 4.531 4.505 4.609 782,044 4.5381 -0.38%
2019-07-15 0 5.220 5.160 5.220 5.100 5.220 477,500 2,446,740 5.1241 4.522 4.470 4.522 4.418 4.522 551,183 4.4391 1.95%
2019-07-12 0 5.120 5.110 5.170 5.110 5.190 345,900 1,782,127 5.1521 4.436 4.427 4.479 4.427 4.496 399,275 4.4634 -1.54%
2019-07-11 0 5.200 5.160 5.200 5.150 5.250 331,000 1,717,985 5.1903 4.505 4.470 4.505 4.462 4.548 382,076 4.4964 0.00%
2019-07-10 0 5.200 5.200 5.300 5.130 5.690 495,078 2,584,789 5.2210 4.505 4.505 4.591 4.444 4.929 571,473 4.5230 -0.76%
2019-07-09 0 5.240 5.200 5.240 5.110 5.410 534,000 2,804,145 5.2512 4.540 4.505 4.540 4.427 4.687 616,401 4.5492 -2.42%
2019-07-08 0 5.370 5.370 5.390 5.340 5.600 642,000 3,500,607 5.4527 4.652 4.652 4.669 4.626 4.851 741,066 4.7237 -2.01%
2019-07-05 0 5.480 5.480 5.490 5.450 5.590 254,000 1,395,830 5.4954 4.747 4.747 4.756 4.721 4.843 293,194 4.7608 0.18%
2019-07-04 0 5.470 5.450 5.470 5.410 5.620 772,000 4,248,715 5.5035 4.739 4.721 4.739 4.687 4.869 891,126 4.7678 1.11%
2019-07-03 0 5.410 5.400 5.410 5.300 5.470 689,500 3,716,750 5.3905 4.687 4.678 4.687 4.591 4.739 795,896 4.6699 2.08%
2019-07-02 0 5.300 5.290 5.300 5.210 5.380 777,500 4,127,330 5.3085 4.591 4.583 4.591 4.514 4.661 897,475 4.5988 0.95%
2019-06-28 0 5.250 5.210 5.250 5.170 5.280 557,899 2,901,871 5.2014 4.548 4.514 4.548 4.479 4.574 643,988 4.5061 0.77%
2019-06-27 0 5.210 5.200 5.220 5.180 5.280 114,500 596,145 5.2065 4.514 4.505 4.522 4.488 4.574 132,168 4.5105 -0.95%
2019-06-26 0 5.260 5.250 5.260 5.140 5.320 68,500 359,730 5.2515 4.557 4.548 4.557 4.453 4.609 79,070 4.5495 1.35%
2019-06-25 0 5.190 5.200 5.220 5.190 5.380 77,500 404,150 5.2148 4.496 4.505 4.522 4.496 4.661 89,459 4.5177 -0.38%
2019-06-24 0 5.210 5.200 5.210 5.190 5.330 77,500 407,390 5.2566 4.514 4.505 4.514 4.496 4.617 89,459 4.5539 -0.38%
2019-06-21 0 5.230 5.190 5.230 5.170 5.290 205,000 1,066,620 5.2030 4.531 4.496 4.531 4.479 4.583 236,633 4.5075 -1.32%
2019-06-20 0 5.300 5.210 5.300 5.130 5.330 285,000 1,499,535 5.2615 4.591 4.514 4.591 4.444 4.617 328,978 4.5582 1.15%
2019-06-19 0 5.240 5.170 5.240 5.180 5.270 247,500 1,291,455 5.2180 4.540 4.479 4.540 4.488 4.566 285,691 4.5205 1.35%
2019-06-18 0 5.170 5.160 5.170 5.100 5.180 147,000 756,570 5.1467 4.479 4.470 4.479 4.418 4.488 169,683 4.4587 -1.90%
2019-06-17 0 5.270 5.200 5.270 5.110 5.280 139,500 725,460 5.2004 4.566 4.505 4.566 4.427 4.574 161,026 4.5052 3.33%
2019-06-14 0 5.100 5.060 5.100 5.010 5.170 102,000 519,240 5.0906 4.418 4.384 4.418 4.340 4.479 117,740 4.4101 -0.58%
2019-06-13 0 5.130 5.110 5.130 5.050 5.140 96,500 491,810 5.0965 4.444 4.427 4.444 4.375 4.453 111,391 4.4152 -0.58%
2019-06-12 0 5.160 5.140 5.160 5.010 5.170 176,500 902,670 5.1143 4.470 4.453 4.470 4.340 4.479 203,736 4.4306 1.57%
2019-06-11 0 5.080 5.070 5.140 5.080 5.300 187,000 960,792 5.1379 4.401 4.392 4.453 4.401 4.591 215,856 4.4511 -1.55%
2019-06-10 0 5.160 5.140 5.160 5.100 5.240 104,500 537,095 5.1397 4.470 4.453 4.470 4.418 4.540 120,625 4.4526 1.18%
2019-06-06 0 5.100 5.080 5.100 5.060 5.150 200,000 1,020,180 5.1009 4.418 4.401 4.418 4.384 4.462 230,862 4.4190 0.20%
2019-06-05 0 5.090 5.070 5.090 5.010 5.240 524,500 2,685,702 5.1205 4.410 4.392 4.410 4.340 4.540 605,435 4.4360 -2.86%
2019-06-04 0 5.240 5.200 5.240 5.110 5.360 425,500 2,205,535 5.1834 4.540 4.505 4.540 4.427 4.643 491,158 4.4905 1.55%
2019-06-03 0 5.160 5.150 5.170 5.110 5.280 204,500 1,058,970 5.1783 4.470 4.462 4.479 4.427 4.574 236,056 4.4861 -0.39%
2019-05-31 0 5.180 5.160 5.180 5.090 5.450 916,305 4,786,044 5.2232 4.488 4.470 4.488 4.410 4.721 1,057,699 4.5250 -4.43%
2019-05-30 0 5.420 5.420 5.490 5.320 5.500 234,000 1,262,300 5.3944 4.695 4.695 4.756 4.609 4.765 270,108 4.6733 -0.55%
2019-05-29 0 5.450 5.440 5.500 5.360 5.550 448,000 2,432,775 5.4303 4.721 4.713 4.765 4.643 4.808 517,130 4.7044 -0.55%
2019-05-28 0 5.480 5.480 5.690 5.480 5.840 728,500 4,070,825 5.5880 4.747 4.747 4.929 4.747 5.059 840,914 4.8410 -5.19%
2019-05-27 0 5.780 5.740 5.780 5.720 6.030 123,500 717,650 5.8109 5.007 4.973 5.007 4.955 5.224 142,557 5.0341 -1.20%
2019-05-24 0 5.850 5.840 5.850 5.780 5.880 210,000 1,222,495 5.8214 5.068 5.059 5.068 5.007 5.094 242,405 5.0432 2.52%
2019-05-23 0 5.790 5.790 5.820 5.770 5.990 278,500 1,632,350 5.8612 4.943 4.943 4.969 4.926 5.114 326,208 5.0040 -2.85%
2019-05-22 0 5.960 5.930 5.960 5.870 6.190 126,000 751,540 5.9646 5.088 5.063 5.088 5.012 5.285 147,584 5.0923 1.02%
2019-05-21 0 5.900 5.900 5.940 5.790 5.960 170,500 1,004,140 5.8894 5.037 5.037 5.071 4.943 5.088 199,707 5.0281 2.08%
2019-05-20 0 5.780 5.780 5.790 5.780 6.120 235,500 1,374,500 5.8365 4.935 4.935 4.943 4.935 5.225 275,842 4.9829 -3.02%
2019-05-17 0 5.960 5.930 5.970 5.900 6.260 270,000 1,622,365 6.0088 5.088 5.063 5.097 5.037 5.344 316,252 5.1300 -1.49%
2019-05-16 0 6.050 6.050 6.090 6.030 6.420 322,500 1,965,965 6.0960 5.165 5.165 5.199 5.148 5.481 377,745 5.2045 0.67%
2019-05-15 0 6.010 6.000 6.010 5.850 6.160 282,000 1,696,840 6.0172 5.131 5.123 5.131 4.994 5.259 330,307 5.1372 2.74%
2019-05-14 0 5.850 5.810 5.840 5.740 6.010 187,000 1,099,825 5.8814 4.994 4.960 4.986 4.901 5.131 219,033 5.0213 -2.82%
2019-05-10 0 6.020 6.010 6.020 5.900 6.100 206,500 1,242,855 6.0187 5.140 5.131 5.140 5.037 5.208 241,874 5.1384 0.84%
2019-05-09 0 5.970 5.950 6.010 5.950 6.110 466,500 2,805,140 6.0132 5.097 5.080 5.131 5.080 5.216 546,412 5.1337 -3.08%
2019-05-08 0 6.160 6.160 6.200 6.140 6.390 673,500 4,200,950 6.2375 5.259 5.259 5.293 5.242 5.455 788,872 5.3253 -1.60%
2019-05-07 0 6.260 6.220 6.250 6.130 6.320 427,000 2,652,525 6.2120 5.344 5.310 5.336 5.233 5.396 500,146 5.3035 0.97%
2019-05-06 0 6.200 6.200 6.220 6.080 6.550 1,301,688 8,038,222 6.1752 5.293 5.293 5.310 5.191 5.592 1,524,670 5.2721 -6.06%
2019-05-03 0 6.600 6.530 6.610 6.420 6.630 118,844 774,785 6.5193 5.635 5.575 5.643 5.481 5.660 139,202 5.5659 0.15%
2019-05-02 0 6.590 6.560 6.590 6.500 6.650 117,739 770,264 6.5421 5.626 5.601 5.626 5.549 5.677 137,908 5.5854 -1.79%
2019-04-30 0 6.710 6.650 6.710 6.580 6.870 188,000 1,251,590 6.6574 5.729 5.677 5.729 5.618 5.865 220,205 5.6838 2.13%
2019-04-29 0 6.570 6.560 6.570 6.520 6.700 199,000 1,312,560 6.5958 5.609 5.601 5.609 5.566 5.720 233,089 5.6312 -1.65%
2019-04-26 0 6.680 6.670 6.680 6.670 6.810 115,000 771,250 6.7065 5.703 5.695 5.703 5.695 5.814 134,700 5.7257 -1.91%
2019-04-25 0 6.810 6.750 6.810 6.660 6.900 275,500 1,869,850 6.7871 5.814 5.763 5.814 5.686 5.891 322,694 5.7945 -1.45%
2019-04-24 0 6.910 6.840 6.910 6.840 7.030 198,000 1,365,340 6.8957 5.899 5.840 5.899 5.840 6.002 231,918 5.8872 0.00%
2019-04-23 0 6.910 6.850 6.910 6.820 7.030 138,000 957,015 6.9349 5.899 5.848 5.899 5.823 6.002 161,640 5.9207 -1.71%
2019-04-18 0 7.030 6.960 7.040 6.930 7.140 428,000 3,003,215 7.0169 6.002 5.942 6.010 5.916 6.096 501,317 5.9906 -2.09%
2019-04-17 0 7.180 7.120 7.180 7.040 7.230 247,500 1,766,435 7.1371 6.130 6.079 6.130 6.010 6.173 289,897 6.0933 0.14%
2019-04-16 0 7.170 7.170 7.200 7.020 7.310 399,500 2,861,457 7.1626 6.121 6.121 6.147 5.993 6.241 467,935 6.1151 -0.69%
2019-04-15 0 7.220 7.170 7.220 7.100 7.500 567,500 4,159,215 7.3290 6.164 6.121 6.164 6.062 6.403 664,714 6.2572 -1.23%
2019-04-12 0 7.310 7.240 7.310 7.200 7.310 88,000 639,365 7.2655 6.241 6.181 6.241 6.147 6.241 103,075 6.2029 0.27%
2019-04-11 0 7.290 7.220 7.290 7.210 7.460 454,600 3,333,125 7.3320 6.224 6.164 6.224 6.156 6.369 532,474 6.2597 -2.15%
2019-04-10 0 7.450 7.450 7.480 7.260 7.550 600,500 4,439,920 7.3937 6.360 6.360 6.386 6.198 6.446 703,367 6.3124 2.05%
2019-04-09 0 7.300 7.270 7.300 7.230 7.370 637,805 4,652,619 7.2947 6.232 6.207 6.232 6.173 6.292 747,062 6.2279 0.41%
2019-04-08 0 7.270 7.230 7.270 7.150 7.420 708,000 5,119,265 7.2306 6.207 6.173 6.207 6.104 6.335 829,282 6.1731 1.54%
2019-04-04 0 7.160 7.090 7.160 7.000 7.210 868,000 6,176,247 7.1155 6.113 6.053 6.113 5.976 6.156 1,016,690 6.0749 0.00%
2019-04-03 0 7.160 7.160 7.180 7.090 7.250 234,500 1,678,680 7.1586 6.113 6.113 6.130 6.053 6.190 274,670 6.1116 -0.69%
2019-04-02 0 7.210 7.170 7.210 7.140 7.300 280,000 2,019,690 7.2132 6.156 6.121 6.156 6.096 6.232 327,965 6.1583 -0.96%
2019-04-01 0 7.280 7.210 7.300 7.090 7.290 930,500 6,693,355 7.1933 6.215 6.156 6.232 6.053 6.224 1,089,896 6.1413 2.97%
2019-03-29 0 7.070 7.070 7.090 6.880 7.120 1,130,846 7,943,191 7.0241 6.036 6.036 6.053 5.874 6.079 1,324,562 5.9968 -0.28%
2019-03-28 0 7.090 7.040 7.090 6.710 7.110 941,000 6,562,665 6.9741 6.053 6.010 6.053 5.729 6.070 1,102,195 5.9542 3.96%
2019-03-27 0 6.820 6.820 6.850 6.590 6.880 402,000 2,690,590 6.6930 5.823 5.823 5.848 5.626 5.874 470,863 5.7142 4.60%
2019-03-26 0 6.520 6.510 6.520 6.510 6.680 383,345 2,522,260 6.5796 5.566 5.558 5.566 5.558 5.703 449,013 5.6173 -2.25%
2019-03-25 0 6.670 6.640 6.670 6.610 6.770 355,000 2,366,445 6.6660 5.695 5.669 5.695 5.643 5.780 415,812 5.6911 -3.05%
2019-03-22 0 6.880 6.860 6.880 6.780 7.120 964,000 6,675,288 6.9246 5.874 5.857 5.874 5.788 6.079 1,129,135 5.9119 -2.41%
2019-03-21 0 7.050 7.030 7.050 7.030 7.180 474,500 3,368,185 7.0984 6.019 6.002 6.019 6.002 6.130 555,783 6.0603 -0.70%
2019-03-20 0 7.100 7.100 7.120 6.950 7.100 488,000 3,435,900 7.0408 6.062 6.062 6.079 5.934 6.062 571,595 6.0111 1.43%
2019-03-19 0 7.000 7.000 7.060 6.850 7.080 408,000 2,862,220 7.0152 5.976 5.976 6.027 5.848 6.045 477,891 5.9893 0.72%
2019-03-18 0 6.950 6.940 6.950 6.870 7.100 284,000 1,974,520 6.9525 5.934 5.925 5.934 5.865 6.062 332,650 5.9357 0.14%
2019-03-15 0 6.940 6.940 6.990 6.930 7.020 461,500 3,223,965 6.9858 5.925 5.925 5.968 5.916 5.993 540,556 5.9642 -1.28%
2019-03-14 0 7.030 6.970 7.030 6.950 7.110 508,500 3,566,060 7.0129 6.002 5.951 6.002 5.934 6.070 595,607 5.9873 0.57%
2019-03-13 0 6.990 6.990 7.000 6.990 7.080 500,736 3,513,355 7.0164 5.968 5.968 5.976 5.968 6.045 586,513 5.9902 -1.27%
2019-03-12 0 7.080 7.080 7.110 6.920 7.150 636,155 4,510,028 7.0895 6.045 6.045 6.070 5.908 6.104 745,130 6.0527 -0.56%
2019-03-11 0 7.120 7.120 7.130 6.920 7.140 494,000 3,475,910 7.0363 6.079 6.079 6.087 5.908 6.096 578,623 6.0072 4.71%
2019-03-08 0 6.800 6.790 6.800 6.790 7.040 607,000 4,206,800 6.9305 5.806 5.797 5.806 5.797 6.010 710,980 5.9169 -4.09%
2019-03-07 0 7.090 7.090 7.110 7.060 7.220 554,000 3,945,290 7.1215 6.053 6.053 6.070 6.027 6.164 648,901 6.0800 -2.07%
2019-03-06 0 7.240 7.230 7.240 7.120 7.470 2,009,500 14,698,310 7.3144 6.181 6.173 6.181 6.079 6.378 2,353,731 6.2447 -0.55%
2019-03-05 0 7.280 7.260 7.280 6.700 7.290 2,688,500 19,164,010 7.1281 6.215 6.198 6.215 5.720 6.224 3,149,045 6.0857 7.22%
2019-03-04 0 6.790 6.790 6.810 6.700 6.880 1,214,500 8,268,700 6.8083 5.797 5.797 5.814 5.720 5.874 1,422,546 5.8126 0.59%
2019-03-01 0 6.750 6.750 6.770 6.690 6.860 317,500 2,147,820 6.7648 5.763 5.763 5.780 5.712 5.857 371,888 5.7754 -1.46%
2019-02-28 0 6.850 6.740 6.850 6.690 6.920 645,500 4,423,315 6.8525 5.848 5.754 5.848 5.712 5.908 756,075 5.8504 -1.30%
2019-02-27 0 6.940 6.930 6.940 6.660 7.000 1,140,500 7,858,245 6.8902 5.925 5.916 5.925 5.686 5.976 1,335,870 5.8825 3.12%
2019-02-26 0 6.730 6.700 6.730 6.500 6.770 872,000 5,795,240 6.6459 5.746 5.720 5.746 5.549 5.780 1,021,375 5.6740 2.59%
2019-02-25 0 6.560 6.560 6.620 6.420 6.660 684,000 4,499,255 6.5779 5.601 5.601 5.652 5.481 5.686 801,170 5.6159 1.71%
2019-02-22 0 6.450 6.440 6.470 6.320 6.490 185,000 1,185,590 6.4086 5.507 5.498 5.524 5.396 5.541 216,691 5.4713 -0.15%
2019-02-21 0 6.460 6.460 6.490 6.350 6.550 236,000 1,519,972 6.4406 5.515 5.515 5.541 5.421 5.592 276,427 5.4986 0.78%
2019-02-20 0 6.410 6.410 6.430 6.410 6.550 408,660 2,641,153 6.4630 5.473 5.473 5.490 5.473 5.592 478,664 5.5178 -1.54%
2019-02-19 0 6.510 6.510 6.530 6.460 6.680 415,766 2,715,276 6.5308 5.558 5.558 5.575 5.515 5.703 486,988 5.5757 -1.96%
2019-02-18 0 6.640 6.620 6.690 6.500 6.710 267,500 1,777,650 6.6454 5.669 5.652 5.712 5.549 5.729 313,323 5.6735 0.30%
2019-02-15 0 6.620 6.530 6.630 6.400 6.640 260,000 1,694,750 6.5183 5.652 5.575 5.660 5.464 5.669 304,538 5.5650 0.61%
2019-02-14 0 6.580 6.570 6.650 6.500 6.700 461,500 3,036,300 6.5792 5.618 5.609 5.677 5.549 5.720 540,556 5.6170 -1.20%
2019-02-13 0 6.660 6.660 6.680 6.500 6.700 351,500 2,329,190 6.6264 5.686 5.686 5.703 5.549 5.720 411,713 5.6573 2.78%
2019-02-12 0 6.480 6.480 6.500 6.360 6.610 941,500 6,149,475 6.5316 5.532 5.532 5.549 5.430 5.643 1,102,781 5.5763 0.93%
2019-02-11 0 6.420 6.400 6.440 6.340 6.460 215,500 1,378,070 6.3948 5.481 5.464 5.498 5.413 5.515 252,416 5.4595 2.23%
2019-02-08 0 6.280 6.230 6.310 6.200 6.390 117,500 738,455 6.2847 5.362 5.319 5.387 5.293 5.455 137,628 5.3656 0.48%
2019-02-04 0 6.250 6.250 6.310 6.250 6.390 61,500 389,010 6.3254 5.336 5.336 5.387 5.336 5.455 72,035 5.4003 -1.42%
2019-02-01 0 6.340 6.340 6.480 6.250 6.430 162,000 1,027,590 6.3431 5.413 5.413 5.532 5.336 5.490 189,751 5.4155 -0.31%
2019-01-31 0 6.360 6.360 6.380 6.280 6.450 103,000 656,835 6.3770 5.430 5.430 5.447 5.362 5.507 120,644 5.4444 0.32%
2019-01-30 0 6.340 6.340 6.400 6.310 6.500 70,500 450,660 6.3923 5.413 5.413 5.464 5.387 5.549 82,577 5.4575 -2.46%
2019-01-29 0 6.500 6.440 6.500 6.260 6.770 653,000 4,193,075 6.4212 5.549 5.498 5.549 5.344 5.780 764,860 5.4821 -0.76%
2019-01-28 0 6.550 6.550 6.600 6.200 6.750 699,000 4,565,945 6.5321 5.592 5.592 5.635 5.293 5.763 818,740 5.5768 2.99%
2019-01-25 0 6.360 6.310 6.360 6.250 6.480 671,500 4,272,530 6.3627 5.430 5.387 5.430 5.336 5.532 786,529 5.4321 -0.16%
2019-01-24 0 6.370 6.310 6.370 6.230 6.410 398,500 2,527,172 6.3417 5.438 5.387 5.438 5.319 5.473 466,764 5.4142 1.11%
2019-01-23 0 6.300 6.210 6.300 6.020 6.300 526,500 3,257,832 6.1877 5.379 5.302 5.379 5.140 5.379 616,690 5.2828 0.32%
2019-01-22 0 6.280 6.240 6.330 6.190 6.320 413,734 2,572,246 6.2171 5.362 5.327 5.404 5.285 5.396 484,607 5.3079 0.64%
2019-01-21 0 6.240 6.240 6.270 6.130 6.290 198,399 1,240,630 6.2532 5.327 5.327 5.353 5.233 5.370 232,385 5.3387 0.65%
2019-01-18 0 6.200 6.200 6.230 6.040 6.290 400,000 2,475,850 6.1896 5.293 5.293 5.319 5.157 5.370 468,521 5.2844 0.00%
2019-01-17 0 6.200 6.080 6.200 5.810 6.200 998,000 5,994,320 6.0063 5.293 5.191 5.293 4.960 5.293 1,168,959 5.1279 6.53%
2019-01-16 0 5.820 5.820 5.890 5.750 5.920 435,000 2,538,900 5.8366 4.969 4.969 5.029 4.909 5.054 509,516 4.9830 1.04%
2019-01-15 0 5.760 5.760 5.830 5.430 5.880 590,500 3,376,840 5.7186 4.918 4.918 4.977 4.636 5.020 691,654 4.8823 2.31%
2019-01-14 0 5.630 5.630 5.700 5.520 5.680 53,500 301,025 5.6266 4.807 4.807 4.866 4.713 4.849 62,665 4.8037 -2.93%
2019-01-11 0 5.800 5.760 5.800 5.630 5.860 511,900 2,931,384 5.7265 4.952 4.918 4.952 4.807 5.003 599,589 4.8890 3.57%
2019-01-10 0 5.600 5.600 5.610 5.520 5.920 517,500 2,943,922 5.6887 4.781 4.781 4.790 4.713 5.054 606,149 4.8568 -3.11%
2019-01-09 0 5.780 5.740 5.780 5.700 5.930 241,500 1,393,530 5.7703 4.935 4.901 4.935 4.866 5.063 282,869 4.9264 2.48%
2019-01-08 0 5.640 5.640 5.670 5.600 5.690 83,000 469,757 5.6597 4.815 4.815 4.841 4.781 4.858 97,218 4.8320 -1.05%
2019-01-07 0 5.700 5.650 5.700 5.640 5.770 239,000 1,361,095 5.6950 4.866 4.824 4.866 4.815 4.926 279,941 4.8621 1.97%
2019-01-04 0 5.590 5.590 5.650 5.440 5.690 352,500 1,972,430 5.5955 4.772 4.772 4.824 4.644 4.858 412,884 4.7772 2.38%
2019-01-03 0 5.460 5.420 5.460 5.410 5.650 279,000 1,540,665 5.5221 4.661 4.627 4.661 4.619 4.824 326,793 4.7145 -1.09%
2019-01-02 0 5.520 5.500 5.520 5.400 5.750 337,000 1,870,485 5.5504 4.713 4.696 4.713 4.610 4.909 394,729 4.7387 0.36%
2018-12-31 0 5.500 5.410 5.500 5.290 5.740 167,000 907,570 5.4346 4.696 4.619 4.696 4.516 4.901 195,607 4.6398 0.73%
2018-12-28 0 5.460 5.460 5.540 5.290 5.740 149,149 817,873 5.4836 4.661 4.661 4.730 4.516 4.901 174,699 4.6816 1.68%
2018-12-27 0 5.370 5.370 5.460 5.360 5.650 369,610 2,021,814 5.4701 4.585 4.585 4.661 4.576 4.824 432,925 4.6701 0.19%
2018-12-24 0 5.360 5.320 5.360 5.330 5.510 323,500 1,752,555 5.4175 4.576 4.542 4.576 4.550 4.704 378,916 4.6252 -2.19%
2018-12-21 0 5.480 5.480 5.530 5.350 5.540 393,000 2,156,730 5.4879 4.679 4.679 4.721 4.568 4.730 460,322 4.6853 -1.08%
2018-12-20 0 5.540 5.510 5.540 5.480 5.680 240,000 1,322,950 5.5123 4.730 4.704 4.730 4.679 4.849 281,112 4.7061 -1.07%
2018-12-19 0 5.600 5.560 5.600 5.450 5.780 390,000 2,169,105 5.5618 4.781 4.747 4.781 4.653 4.935 456,808 4.7484 -2.95%
2018-12-18 0 5.770 5.750 5.810 5.750 5.910 360,000 2,089,287 5.8036 4.926 4.909 4.960 4.909 5.046 421,669 4.9548 -2.53%
2018-12-17 0 5.920 5.920 5.980 5.910 6.170 185,000 1,108,935 5.9942 5.054 5.054 5.105 5.046 5.268 216,691 5.1176 -1.50%
2018-12-14 0 6.010 6.000 6.010 5.900 6.140 751,000 4,528,765 6.0303 5.131 5.123 5.131 5.037 5.242 879,648 5.1484 -2.12%
2018-12-13 0 6.140 6.080 6.130 6.040 6.280 119,500 730,695 6.1146 5.242 5.191 5.233 5.157 5.362 139,971 5.2203 1.82%
2018-12-12 0 6.030 6.030 6.040 5.950 6.250 170,500 1,038,345 6.0900 5.148 5.148 5.157 5.080 5.336 199,707 5.1993 -0.33%
2018-12-11 0 6.050 6.000 6.050 5.700 6.360 63,500 386,785 6.0911 5.165 5.123 5.165 4.866 5.430 74,378 5.2003 0.83%
2018-12-10 0 6.000 6.000 6.080 5.550 6.130 479,000 2,825,640 5.8990 5.123 5.123 5.191 4.738 5.233 561,054 5.0363 -2.60%
2018-12-07 0 6.160 6.140 6.160 6.000 6.340 1,167,000 7,126,379 6.1066 5.259 5.242 5.259 5.123 5.413 1,366,909 5.2135 -3.75%
2018-12-06 0 6.400 6.160 6.400 6.160 6.400 467,000 2,929,215 6.2724 5.464 5.259 5.464 5.259 5.464 546,998 5.3551 0.00%
2018-12-05 0 6.400 6.400 6.430 6.260 6.450 253,000 1,602,355 6.3334 5.464 5.464 5.490 5.344 5.507 296,339 5.4072 0.00%
2018-12-04 0 6.400 6.400 6.420 6.330 6.550 518,000 3,338,410 6.4448 5.464 5.464 5.481 5.404 5.592 606,734 5.5023 -0.16%
2018-12-03 0 6.410 6.380 6.430 6.250 6.450 470,500 3,000,825 6.3779 5.473 5.447 5.490 5.336 5.507 551,098 5.4452 2.56%
2018-11-30 0 6.250 6.080 6.250 6.000 6.260 694,000 4,301,730 6.1985 5.336 5.191 5.336 5.123 5.344 812,884 5.2919 1.13%
2018-11-29 0 6.180 6.180 6.240 6.140 6.350 311,500 1,944,535 6.2425 5.276 5.276 5.327 5.242 5.421 364,861 5.3295 -0.64%
2018-11-28 0 6.220 6.200 6.220 6.140 6.440 290,500 1,799,515 6.1945 5.310 5.293 5.310 5.242 5.498 340,263 5.2886 1.30%
2018-11-27 0 6.140 6.110 6.170 6.060 6.250 309,000 1,905,475 6.1666 5.242 5.216 5.268 5.174 5.336 361,932 5.2647 0.49%
2018-11-26 0 6.110 6.110 6.210 5.970 6.220 381,500 2,346,615 6.1510 5.216 5.216 5.302 5.097 5.310 446,852 5.2514 -0.81%
2018-11-23 0 6.160 6.160 6.170 6.130 6.220 195,500 1,205,190 6.1647 5.259 5.259 5.268 5.233 5.310 228,990 5.2631 -0.65%
2018-11-22 0 6.200 6.150 6.200 6.090 6.290 366,500 2,263,980 6.1773 5.293 5.251 5.293 5.199 5.370 429,282 5.2739 0.49%
2018-11-21 0 6.170 6.080 6.170 5.940 6.180 414,500 2,521,015 6.0821 5.268 5.191 5.268 5.071 5.276 485,505 5.1926 1.31%
2018-11-20 0 6.090 6.050 6.090 5.790 6.120 1,755,005 10,398,923 5.9253 5.199 5.165 5.199 4.943 5.225 2,055,641 5.0587 3.40%
2018-11-19 0 5.890 5.880 5.890 5.810 6.150 3,199,500 18,818,424 5.8817 5.029 5.020 5.029 4.960 5.251 3,747,580 5.0215 -2.32%
2018-11-16 0 6.030 5.980 6.030 5.960 6.400 1,067,000 6,544,610 6.1337 5.148 5.105 5.148 5.088 5.464 1,249,779 5.2366 -2.90%
2018-11-15 0 6.210 6.210 6.260 6.150 6.370 282,000 1,753,220 6.2171 5.302 5.302 5.344 5.251 5.438 330,307 5.3078 -1.58%
2018-11-14 0 6.310 6.310 6.360 6.250 6.440 382,500 2,419,840 6.3264 5.387 5.387 5.430 5.336 5.498 448,023 5.4012 -1.56%
2018-11-13 0 6.410 6.410 6.420 6.070 6.470 711,500 4,512,230 6.3419 5.473 5.473 5.481 5.182 5.524 833,381 5.4144 1.75%
2018-11-12 0 6.300 6.300 6.310 6.140 6.340 406,500 2,553,595 6.2819 5.379 5.379 5.387 5.242 5.413 476,134 5.3632 1.29%
2018-11-09 0 6.220 6.200 6.220 6.150 6.400 399,766 2,495,576 6.2426 5.310 5.293 5.310 5.251 5.464 468,247 5.3296 -4.31%
2018-11-08 0 6.500 6.450 6.500 6.420 6.700 453,500 2,961,785 6.5309 5.549 5.507 5.549 5.481 5.720 531,185 5.5758 0.46%
2018-11-07 0 6.470 6.430 6.470 6.350 6.580 496,000 3,213,075 6.4780 5.524 5.490 5.524 5.421 5.618 580,966 5.5306 -0.46%
2018-11-06 0 6.500 6.390 6.500 6.120 6.500 846,000 5,338,530 6.3103 5.549 5.455 5.549 5.225 5.549 990,921 5.3874 5.01%
2018-11-05 0 6.190 6.130 6.190 6.070 6.340 1,064,500 6,616,585 6.2157 5.285 5.233 5.285 5.182 5.413 1,246,851 5.3066 -0.64%
2018-11-02 0 6.230 6.230 6.250 6.050 6.270 2,947,013 18,266,959 6.1985 5.319 5.319 5.336 5.165 5.353 3,451,842 5.2919 4.88%
2018-11-01 0 5.940 5.930 5.990 5.890 6.440 382,000 2,296,580 6.0120 5.071 5.063 5.114 5.029 5.498 447,437 5.1327 1.37%
2018-10-31 0 5.860 5.860 5.900 5.600 6.020 3,886,500 23,164,405 5.9602 5.003 5.003 5.037 4.781 5.140 4,552,265 5.0885 2.27%
2018-10-30 0 5.730 5.610 5.730 5.520 5.780 1,346,000 7,582,135 5.6331 4.892 4.790 4.892 4.713 4.935 1,576,572 4.8093 -0.52%
2018-10-29 0 5.760 5.760 5.780 5.640 6.010 1,396,000 8,098,635 5.8013 4.918 4.918 4.935 4.815 5.131 1,635,137 4.9529 -5.42%
2018-10-26 0 6.090 6.060 6.090 5.910 6.160 1,383,000 8,351,030 6.0383 5.199 5.174 5.199 5.046 5.259 1,619,911 5.1552 -0.49%
2018-10-25 0 6.120 6.120 6.150 5.890 6.230 1,446,500 8,790,245 6.0769 5.225 5.225 5.251 5.029 5.319 1,694,288 5.1882 1.16%
2018-10-24 0 6.050 6.050 6.120 6.030 6.300 1,677,000 10,220,805 6.0947 5.165 5.165 5.225 5.148 5.379 1,964,273 5.2034 -4.42%
2018-10-23 0 6.330 6.320 6.330 6.270 6.580 2,320,000 14,722,697 6.3460 5.404 5.396 5.404 5.353 5.618 2,717,420 5.4179 0.80%
2018-10-22 0 6.280 6.280 6.300 5.710 6.280 1,284,016 7,838,108 6.1044 5.362 5.362 5.379 4.875 5.362 1,503,970 5.2116 8.28%
2018-10-19 0 5.800 5.800 5.940 5.620 6.050 2,031,000 12,040,560 5.9284 4.952 4.952 5.071 4.798 5.165 2,378,914 5.0614 0.00%
2018-10-18 0 5.800 5.770 5.830 5.600 5.960 2,044,500 11,875,490 5.8085 4.952 4.926 4.977 4.781 5.088 2,394,727 4.9590 0.35%
2018-10-16 0 5.780 5.690 5.780 5.590 5.900 545,000 3,128,110 5.7397 4.935 4.858 4.935 4.772 5.037 638,360 4.9002 -0.34%
2018-10-15 0 5.800 5.760 5.800 5.650 5.860 1,088,000 6,261,555 5.7551 4.952 4.918 4.952 4.824 5.003 1,274,376 4.9134 1.58%
2018-10-12 0 5.710 5.710 5.750 5.470 5.780 1,018,000 5,775,995 5.6739 4.875 4.875 4.909 4.670 4.935 1,192,385 4.8441 0.18%
2018-10-11 0 5.700 5.700 5.730 5.560 6.100 1,653,500 9,382,870 5.6746 4.866 4.866 4.892 4.747 5.208 1,936,748 4.8447 -7.32%
2018-10-10 0 6.150 6.100 6.150 5.990 6.280 1,059,000 6,435,775 6.0772 5.251 5.208 5.251 5.114 5.362 1,240,409 5.1884 -0.65%
2018-10-09 0 6.190 6.130 6.190 5.910 6.350 1,022,000 6,292,352 6.1569 5.285 5.233 5.285 5.046 5.421 1,197,071 5.2565 2.15%
2018-10-08 0 6.060 6.000 6.070 6.000 6.200 1,023,000 6,202,200 6.0628 5.174 5.123 5.182 5.123 5.293 1,198,242 5.1761 -1.94%
2018-10-05 0 6.180 6.160 6.200 5.900 6.200 1,492,500 9,011,300 6.0377 5.276 5.259 5.293 5.037 5.293 1,748,168 5.1547 0.82%
2018-10-04 0 6.130 6.100 6.130 6.040 6.500 979,500 5,991,345 6.1167 5.233 5.208 5.233 5.157 5.549 1,147,290 5.2222 -4.37%
2018-10-03 0 6.410 6.350 6.410 6.320 6.700 767,000 4,935,065 6.4342 5.473 5.421 5.473 5.396 5.720 898,389 5.4932 -4.47%
2018-10-02 0 6.710 6.620 6.730 6.600 6.880 1,027,000 6,934,037 6.7517 5.729 5.652 5.746 5.635 5.874 1,202,927 5.7643 0.30%
2018-09-28 0 6.690 6.690 6.700 6.610 6.740 545,000 3,646,005 6.6899 5.712 5.712 5.720 5.643 5.754 638,360 5.7115 -0.74%
2018-09-27 0 6.740 6.710 6.740 6.650 6.850 507,500 3,417,890 6.7348 5.754 5.729 5.754 5.677 5.848 594,436 5.7498 -1.03%
2018-09-26 0 6.810 6.810 6.840 6.610 6.940 681,900 4,664,170 6.8400 5.814 5.814 5.840 5.643 5.925 798,711 5.8396 1.04%
2018-09-24 0 6.740 6.730 6.750 6.630 6.860 599,000 4,019,540 6.7104 5.754 5.746 5.763 5.660 5.857 701,610 5.7290 -2.03%
2018-09-21 0 6.880 6.870 6.880 6.750 6.940 1,056,500 7,238,540 6.8514 5.874 5.865 5.874 5.763 5.925 1,237,480 5.8494 1.18%
2018-09-20 0 6.800 6.770 6.800 6.700 6.950 685,500 4,647,910 6.7803 5.806 5.780 5.806 5.720 5.934 802,927 5.7887 0.00%
2018-09-19 0 6.800 6.800 6.810 6.730 6.990 1,220,500 8,312,045 6.8104 5.806 5.806 5.814 5.746 5.968 1,429,574 5.8144 2.72%
2018-09-18 0 6.620 6.580 6.700 6.550 6.800 862,000 5,752,150 6.6730 5.652 5.618 5.720 5.592 5.806 1,009,662 5.6971 -1.19%
2018-09-17 0 6.700 6.680 6.710 6.660 6.820 354,500 2,377,460 6.7065 5.720 5.703 5.729 5.686 5.823 415,227 5.7257 -2.19%
2018-09-14 0 6.850 6.820 6.850 6.620 6.970 692,000 4,748,100 6.8614 5.848 5.823 5.848 5.652 5.951 810,541 5.8579 1.18%
2018-09-13 0 6.770 6.770 6.780 6.410 6.880 1,289,500 8,516,642 6.6046 5.780 5.780 5.788 5.473 5.874 1,510,394 5.6387 0.59%
2018-09-12 0 6.730 6.730 6.750 6.600 6.990 1,141,000 7,695,160 6.7442 5.746 5.746 5.763 5.635 5.968 1,336,455 5.7579 -2.46%
2018-09-11 0 6.900 6.900 6.920 6.550 7.100 1,045,429 7,218,878 6.9052 5.891 5.891 5.908 5.592 6.062 1,224,513 5.8953 0.20%
2018-09-10 0 6.920 6.920 6.930 6.810 7.030 955,000 6,627,585 6.9399 5.879 5.879 5.887 5.785 5.972 1,124,116 5.8958 -1.84%
2018-09-07 0 7.050 7.040 7.050 6.880 7.270 864,500 6,066,020 7.0168 5.989 5.981 5.989 5.845 6.176 1,017,590 5.9612 -0.70%
2018-09-06 0 7.100 7.080 7.100 6.940 7.350 888,500 6,260,165 7.0458 6.032 6.015 6.032 5.896 6.244 1,045,840 5.9858 -3.53%
2018-09-05 0 7.360 7.340 7.360 6.940 7.410 840,000 6,080,262 7.2384 6.253 6.236 6.253 5.896 6.295 988,752 6.1494 3.95%
2018-09-04 0 7.080 7.080 7.110 6.940 7.110 385,500 2,712,095 7.0353 6.015 6.015 6.040 5.896 6.040 453,766 5.9769 0.71%
2018-09-03 0 7.030 7.000 7.030 6.810 7.150 678,000 4,698,900 6.9305 5.972 5.947 5.972 5.785 6.074 798,064 5.8879 0.00%
2018-08-31 0 7.030 7.030 7.040 6.830 7.400 3,083,500 21,591,990 7.0024 5.972 5.972 5.981 5.802 6.287 3,629,542 5.9490 -7.50%
2018-08-30 0 7.600 7.600 7.610 7.510 7.960 766,472 5,867,464 7.6552 6.457 6.457 6.465 6.380 6.762 902,203 6.5035 -2.94%
2018-08-29 0 7.830 7.830 7.850 7.590 7.850 611,500 4,736,735 7.7461 6.652 6.652 6.669 6.448 6.669 719,788 6.5807 1.95%
2018-08-28 0 7.680 7.670 7.680 7.590 7.940 821,929 6,392,282 7.7772 6.525 6.516 6.525 6.448 6.745 967,481 6.6071 -0.26%
2018-08-27 0 7.700 7.680 7.700 7.550 7.780 1,182,646 9,048,012 7.6507 6.542 6.525 6.542 6.414 6.610 1,392,075 6.4997 -0.77%
2018-08-24 0 7.760 7.750 7.770 7.620 7.900 665,700 5,158,125 7.7484 6.593 6.584 6.601 6.474 6.711 783,586 6.5827 -2.14%
2018-08-23 0 7.930 7.910 7.930 7.560 8.000 1,038,000 8,160,345 7.8616 6.737 6.720 6.737 6.423 6.796 1,221,814 6.6789 2.45%
2018-08-22 0 7.740 7.700 7.740 7.430 7.880 686,500 5,242,730 7.6369 6.576 6.542 6.576 6.312 6.695 808,069 6.4880 -1.53%
2018-08-21 0 7.860 7.850 7.860 7.270 7.970 1,076,500 8,362,335 7.7681 6.678 6.669 6.678 6.176 6.771 1,267,132 6.5994 8.26%
2018-08-20 0 7.260 7.250 7.330 6.840 7.320 711,500 5,115,985 7.1904 6.168 6.159 6.227 5.811 6.219 837,496 6.1087 0.83%
2018-08-17 0 7.200 7.200 7.210 6.800 7.290 2,876,897 20,295,115 7.0545 6.117 6.117 6.125 5.777 6.193 3,386,353 5.9932 8.76%
2018-08-16 0 6.620 6.620 6.630 6.210 6.660 2,702,000 17,493,580 6.4743 5.624 5.624 5.633 5.276 5.658 3,180,484 5.5003 3.44%
2018-08-15 0 6.400 6.350 6.400 6.320 7.230 6,787,000 43,702,719 6.4392 5.437 5.395 5.437 5.369 6.142 7,988,878 5.4704 -11.48%
2018-08-14 0 7.230 7.210 7.230 6.950 7.290 1,713,000 12,244,925 7.1482 6.142 6.125 6.142 5.904 6.193 2,016,347 6.0728 2.55%
2018-08-13 0 7.050 7.000 7.050 6.810 7.240 1,652,500 11,513,615 6.9674 5.989 5.947 5.989 5.785 6.151 1,945,133 5.9192 -2.62%
2018-08-10 0 7.240 7.200 7.240 7.130 7.530 1,687,000 12,373,185 7.3344 6.151 6.117 6.151 6.057 6.397 1,985,743 6.2310 -0.69%
2018-08-09 0 7.290 7.280 7.290 7.130 7.500 1,023,000 7,506,691 7.3379 6.193 6.185 6.193 6.057 6.372 1,204,158 6.2340 1.25%
2018-08-08 0 7.200 7.120 7.200 7.100 7.320 1,785,400 12,947,694 7.2520 6.117 6.049 6.117 6.032 6.219 2,101,568 6.1610 -1.37%
2018-08-07 0 7.300 7.230 7.300 6.960 7.370 2,029,500 14,732,010 7.2589 6.202 6.142 6.202 5.913 6.261 2,388,895 6.1669 1.96%
2018-08-06 0 7.160 7.130 7.160 7.050 7.730 1,587,500 11,653,772 7.3410 6.083 6.057 6.083 5.989 6.567 1,868,623 6.2366 -2.05%
2018-08-03 0 7.310 7.270 7.310 7.230 8.200 2,493,000 18,818,534 7.5485 6.210 6.176 6.210 6.142 6.966 2,934,474 6.4129 -11.61%
2018-08-02 0 8.270 8.270 8.290 8.170 8.340 517,500 4,266,112 8.2437 7.026 7.026 7.043 6.941 7.085 609,142 7.0035 -0.96%
2018-08-01 0 8.350 8.300 8.350 8.230 8.500 596,000 4,992,708 8.3770 7.094 7.051 7.094 6.992 7.221 701,543 7.1168 -0.71%
2018-07-31 0 8.410 8.390 8.410 8.110 8.410 1,779,000 14,746,219 8.2890 7.145 7.128 7.145 6.890 7.145 2,094,035 7.0420 1.57%
2018-07-30 0 8.280 8.230 8.280 8.110 8.600 1,263,500 10,516,605 8.3234 7.034 6.992 7.034 6.890 7.306 1,487,247 7.0712 -4.17%
2018-07-27 0 8.640 8.620 8.640 8.560 8.850 1,375,500 11,957,048 8.6929 7.340 7.323 7.340 7.272 7.519 1,619,081 7.3851 -1.93%
2018-07-26 0 8.810 8.750 8.810 8.730 8.990 2,814,500 24,791,120 8.8084 7.485 7.434 7.485 7.417 7.638 3,312,906 7.4832 0.11%
2018-07-25 0 8.800 8.800 8.820 8.760 8.980 3,774,500 33,437,290 8.8587 7.476 7.476 7.493 7.442 7.629 4,442,908 7.5260 0.11%
2018-07-24 0 8.790 8.740 8.790 8.560 9.200 4,922,517 43,906,952 8.9196 7.468 7.425 7.468 7.272 7.816 5,794,222 7.5777 1.03%
2018-07-23 0 8.700 8.700 8.710 8.450 9.720 3,680,000 32,736,365 8.8958 7.391 7.391 7.400 7.179 8.258 4,331,674 7.5574 -11.94%
2018-07-20 0 9.880 9.870 9.880 9.600 9.940 326,000 3,176,215 9.7430 8.394 8.385 8.394 8.156 8.445 383,730 8.2772 0.41%
2018-07-19 0 9.840 9.810 9.840 9.580 10.16 831,500 8,216,213 9.8812 8.360 8.334 8.360 8.139 8.631 978,746 8.3946 -3.15%
2018-07-18 0 10.16 10.16 10.18 9.850 10.20 1,774,000 17,875,237 10.076 8.631 8.631 8.648 8.368 8.665 2,088,149 8.5603 2.11%
2018-07-17 0 9.950 9.910 9.950 9.820 10.00 453,000 4,493,005 9.9183 8.453 8.419 8.453 8.343 8.496 533,220 8.4262 -0.50%
2018-07-16 0 10.00 9.990 10.00 9.830 10.08 603,000 6,000,635 9.9513 8.496 8.487 8.496 8.351 8.564 709,782 8.4542 0.70%
2018-07-13 0 9.930 9.930 9.970 9.810 10.26 660,295 6,585,863 9.9741 8.436 8.436 8.470 8.334 8.716 777,224 8.4736 -2.46%
2018-07-12 0 10.18 10.16 10.18 9.660 10.20 993,090 9,978,456 10.048 8.648 8.631 8.648 8.207 8.665 1,168,952 8.5362 5.06%
2018-07-11 0 9.690 9.690 9.750 9.390 9.950 690,500 6,705,740 9.7114 8.232 8.232 8.283 7.977 8.453 812,777 8.2504 -0.62%
2018-07-10 0 9.750 9.690 9.760 9.630 10.30 879,000 8,689,408 9.8856 8.283 8.232 8.292 8.181 8.750 1,034,658 8.3983 0.00%
2018-07-09 0 9.750 9.740 9.750 9.450 9.790 519,500 5,032,650 9.6875 8.283 8.275 8.283 8.028 8.317 611,496 8.2301 3.94%
2018-07-06 0 9.380 9.350 9.380 9.200 9.650 1,493,100 14,065,718 9.4205 7.969 7.943 7.969 7.816 8.198 1,757,506 8.0032 0.97%
2018-07-05 0 9.290 9.280 9.290 9.100 9.960 1,170,500 10,958,490 9.3622 7.892 7.884 7.892 7.731 8.462 1,377,778 7.9537 -3.53%
2018-07-04 0 9.630 9.630 9.680 9.530 9.980 564,300 5,459,271 9.6744 8.181 8.181 8.224 8.096 8.479 664,229 8.2190 -2.33%
2018-07-03 0 9.860 9.840 9.860 9.490 10.12 1,342,700 12,947,172 9.6426 8.377 8.360 8.377 8.062 8.598 1,580,472 8.1920 -3.71%
2018-06-29 0 10.24 10.22 10.24 9.490 10.24 1,068,800 10,701,800 10.013 8.699 8.682 8.699 8.062 8.699 1,258,069 8.5065 7.23%
2018-06-28 0 9.550 9.550 9.590 9.380 9.700 1,301,000 12,404,717 9.5348 8.113 8.113 8.147 7.969 8.241 1,531,388 8.1003 -0.52%
2018-06-27 0 9.600 9.590 9.600 9.540 10.68 1,300,000 12,934,680 9.9498 8.156 8.147 8.156 8.105 9.073 1,530,211 8.4529 -5.14%
2018-06-26 0 10.12 10.12 10.20 9.820 10.54 1,059,000 10,761,325 10.162 8.598 8.598 8.665 8.343 8.954 1,246,533 8.6330 -1.94%
2018-06-25 0 10.32 10.30 10.32 10.22 10.60 760,472 7,879,470 10.361 8.767 8.750 8.767 8.682 9.005 895,140 8.8025 -1.53%
2018-06-22 0 10.48 10.42 10.48 10.40 10.90 1,473,000 15,486,135 10.513 8.903 8.852 8.903 8.835 9.260 1,733,847 8.9317 -2.42%
2018-06-21 0 10.74 10.70 10.74 10.52 11.08 800,764 8,601,175 10.741 9.124 9.090 9.124 8.937 9.413 942,567 9.1253 -0.56%
2018-06-20 0 10.80 10.80 10.82 10.66 11.14 1,455,500 15,771,180 10.836 9.175 9.175 9.192 9.056 9.464 1,713,248 9.2054 0.37%
2018-06-19 0 10.76 10.70 10.76 10.50 11.88 3,312,000 35,861,875 10.828 9.141 9.090 9.141 8.920 10.09 3,898,506 9.1989 -9.43%
2018-06-15 0 11.88 11.86 11.88 11.74 12.48 968,500 11,622,160 12.000 10.09 10.08 10.09 9.974 10.60 1,140,007 10.195 -2.62%
2018-06-14 0 12.20 12.20 12.22 12.02 12.28 1,391,000 16,929,210 12.171 10.36 10.36 10.38 10.21 10.43 1,637,326 10.340 0.33%
2018-06-13 0 12.16 12.10 12.18 11.72 12.32 1,923,300 23,353,048 12.142 10.33 10.28 10.35 9.957 10.47 2,263,888 10.315 -0.16%
2018-06-12 0 12.18 12.18 12.20 12.16 12.56 702,000 8,636,180 12.302 10.35 10.35 10.36 10.33 10.67 826,314 10.451 -0.65%
2018-06-11 0 12.26 12.22 12.26 12.20 12.60 725,000 8,958,030 12.356 10.42 10.38 10.42 10.36 10.70 853,387 10.497 0.49%
2018-06-08 0 12.20 12.20 12.22 12.02 12.26 1,447,500 17,652,730 12.195 10.36 10.36 10.38 10.21 10.42 1,703,831 10.361 0.00%
2018-06-07 0 12.20 12.20 12.22 11.96 12.28 2,836,000 34,480,695 12.158 10.36 10.36 10.38 10.16 10.43 3,338,214 10.329 0.99%
2018-06-06 0 12.08 12.04 12.10 12.00 12.24 526,500 6,363,970 12.087 10.26 10.23 10.28 10.19 10.40 619,735 10.269 0.00%
2018-06-05 0 12.08 12.04 12.08 11.88 12.40 2,143,500 25,836,330 12.053 10.26 10.23 10.26 10.09 10.53 2,523,082 10.240 -2.42%
2018-06-04 0 12.38 12.36 12.38 12.28 12.66 906,500 11,234,290 12.393 10.52 10.50 10.52 10.43 10.76 1,067,028 10.529 -0.80%
2018-06-01 0 12.48 12.42 12.48 12.32 12.84 1,307,500 16,354,750 12.508 10.60 10.55 10.60 10.47 10.91 1,539,039 10.627 -2.65%
2018-05-31 0 12.82 12.76 12.82 12.50 12.82 3,073,182 39,138,853 12.736 10.89 10.84 10.89 10.62 10.89 3,617,397 10.820 1.75%
2018-05-30 0 12.60 12.56 12.60 12.02 12.66 2,575,500 32,092,105 12.461 10.70 10.67 10.70 10.21 10.76 3,031,583 10.586 1.61%
2018-05-29 0 12.40 12.36 12.40 12.14 12.88 3,878,500 48,822,260 12.588 10.53 10.50 10.53 10.31 10.94 4,565,325 10.694 -1.12%
2018-05-28 0 12.54 12.52 12.54 12.26 12.90 5,589,000 70,743,655 12.658 10.65 10.64 10.65 10.42 10.96 6,578,729 10.753 0.97%
2018-05-25 0 12.42 12.40 12.42 12.14 12.84 9,915,520 124,023,066 12.508 10.55 10.53 10.55 10.31 10.91 11,671,412 10.626 8.76%
2018-05-24 0 11.42 11.38 11.42 11.04 11.74 1,339,000 15,364,865 11.475 9.702 9.668 9.702 9.379 9.974 1,576,117 9.7486 3.07%
2018-05-23 0 11.08 11.08 11.10 10.86 11.12 615,200 6,797,238 11.049 9.413 9.413 9.430 9.226 9.447 724,143 9.3866 2.59%
2018-05-21 0 10.80 10.80 10.82 10.80 11.44 1,200,000 13,305,730 11.088 9.175 9.175 9.192 9.175 9.719 1,412,502 9.4200 -1.91%
2018-05-18 0 11.08 11.08 11.16 10.92 11.70 1,906,300 21,325,390 11.187 9.354 9.354 9.421 9.219 9.877 2,258,144 9.4438 -2.64%
2018-05-17 0 11.38 11.38 11.42 11.38 11.68 1,344,500 15,447,960 11.490 9.607 9.607 9.641 9.607 9.860 1,592,653 9.6995 -3.40%
2018-05-16 0 11.78 11.78 11.88 11.00 11.78 1,546,000 17,616,760 11.395 9.945 9.945 10.03 9.286 9.945 1,831,344 9.6196 2.79%
2018-05-15 0 11.46 11.36 11.46 10.98 11.48 905,500 10,128,150 11.185 9.674 9.590 9.674 9.269 9.691 1,072,627 9.4424 4.75%
2018-05-14 0 10.94 10.90 10.94 10.82 11.08 216,000 2,365,050 10.949 9.235 9.202 9.235 9.134 9.354 255,867 9.2433 0.00%
2018-05-11 0 10.94 10.84 10.94 10.60 11.20 790,700 8,641,980 10.930 9.235 9.151 9.235 8.948 9.455 936,639 9.2266 -1.08%
2018-05-10 0 11.06 11.02 11.06 10.80 11.08 652,000 7,136,450 10.945 9.337 9.303 9.337 9.117 9.354 772,339 9.2400 1.84%
2018-05-09 0 10.86 10.80 10.86 10.66 10.98 618,500 6,690,240 10.817 9.168 9.117 9.168 8.999 9.269 732,656 9.1315 -0.18%
2018-05-08 0 10.88 10.84 10.88 10.66 11.08 1,801,500 19,476,150 10.811 9.185 9.151 9.185 8.999 9.354 2,134,001 9.1266 -1.09%
2018-05-07 0 11.00 10.90 11.00 10.26 11.00 1,190,500 12,825,080 10.773 9.286 9.202 9.286 8.661 9.286 1,410,229 9.0943 5.97%
2018-05-04 0 10.38 10.36 10.38 10.38 10.80 1,049,500 11,031,110 10.511 8.763 8.746 8.763 8.763 9.117 1,243,205 8.8731 -3.17%
2018-05-03 0 10.72 10.62 10.72 10.36 10.78 839,000 8,888,840 10.595 9.050 8.965 9.050 8.746 9.100 993,853 8.9438 0.56%
2018-05-02 0 10.66 10.60 10.66 10.12 10.74 997,500 10,544,390 10.571 8.999 8.948 8.999 8.543 9.067 1,181,608 8.9238 4.31%
2018-04-30 0 10.22 10.10 10.22 10.04 10.48 651,200 6,624,004 10.172 8.628 8.526 8.628 8.476 8.847 771,391 8.5871 -1.16%
2018-04-27 0 10.34 10.30 10.34 10.10 10.46 589,500 6,079,850 10.314 8.729 8.695 8.729 8.526 8.830 698,303 8.7066 2.38%
2018-04-26 0 10.10 10.10 10.14 10.06 10.20 588,000 5,942,600 10.106 8.526 8.526 8.560 8.493 8.611 696,527 8.5318 -0.98%
2018-04-25 0 10.20 10.18 10.20 10.08 10.34 307,500 3,125,320 10.164 8.611 8.594 8.611 8.509 8.729 364,255 8.5800 0.39%
2018-04-24 0 10.16 10.14 10.16 10.00 10.24 606,500 6,144,720 10.131 8.577 8.560 8.577 8.442 8.644 718,441 8.5529 1.60%
2018-04-23 0 10.00 10.00 10.02 9.760 10.16 1,048,500 10,375,430 9.8955 8.442 8.442 8.459 8.239 8.577 1,242,021 8.3537 -1.57%
2018-04-20 0 10.16 10.10 10.16 10.04 10.42 765,500 7,808,070 10.200 8.577 8.526 8.577 8.476 8.796 906,788 8.6107 -2.87%
2018-04-19 0 10.46 10.36 10.46 9.870 10.46 1,348,600 13,894,571 10.303 8.830 8.746 8.830 8.332 8.830 1,597,510 8.6976 5.98%
2018-04-18 0 9.870 9.870 9.880 9.860 10.70 2,457,500 24,588,850 10.006 8.332 8.332 8.341 8.324 9.033 2,911,078 8.4466 -5.28%
2018-04-17 0 10.42 10.38 10.42 10.38 11.00 1,395,500 14,780,790 10.592 8.796 8.763 8.796 8.763 9.286 1,653,066 8.9414 -4.75%
2018-04-16 0 10.94 10.94 10.96 10.62 11.08 863,689 9,363,274 10.841 9.235 9.235 9.252 8.965 9.354 1,023,099 9.1519 -0.18%
2018-04-13 0 10.96 10.94 10.96 10.72 11.20 2,140,000 23,530,160 10.995 9.252 9.235 9.252 9.050 9.455 2,534,978 9.2822 -1.26%
2018-04-12 0 11.10 11.08 11.10 11.04 11.66 2,155,000 24,484,270 11.362 9.370 9.354 9.370 9.320 9.843 2,552,746 9.5913 -1.60%
2018-04-11 0 11.28 11.20 11.28 10.90 11.30 3,250,000 36,173,950 11.130 9.522 9.455 9.522 9.202 9.539 3,849,849 9.3962 0.71%
2018-04-10 0 11.20 11.20 11.22 11.00 11.30 2,066,500 23,085,990 11.172 9.455 9.455 9.472 9.286 9.539 2,447,912 9.4309 -0.36%
2018-04-09 0 11.24 11.22 11.24 10.76 11.26 3,164,000 35,111,310 11.097 9.489 9.472 9.489 9.083 9.506 3,747,976 9.3681 -0.18%
2018-04-06 0 11.26 11.24 11.26 10.50 11.34 2,612,823 29,023,105 11.108 9.506 9.489 9.506 8.864 9.573 3,095,069 9.3772 6.23%
2018-04-04 0 10.60 10.58 10.60 10.08 11.28 3,056,681 32,959,792 10.783 8.948 8.932 8.948 8.509 9.522 3,620,850 9.1028 6.75%
2018-04-03 0 9.930 9.920 9.930 9.760 10.20 2,977,000 29,549,960 9.9261 8.383 8.374 8.383 8.239 8.611 3,526,462 8.3795 -2.46%
2018-03-29 0 10.18 10.14 10.18 9.980 10.70 2,002,000 20,452,810 10.216 8.594 8.560 8.594 8.425 9.033 2,371,507 8.6244 -3.60%
2018-03-28 0 10.56 10.54 10.56 10.54 11.18 1,751,599 18,816,459 10.742 8.915 8.898 8.915 8.898 9.438 2,074,890 9.0687 -5.71%
2018-03-27 0 11.20 11.18 11.20 10.90 11.38 1,749,375 19,557,651 11.180 9.455 9.438 9.455 9.202 9.607 2,072,255 9.4379 2.38%
2018-03-26 0 10.94 10.90 10.94 10.36 10.96 1,758,000 18,988,510 10.801 9.235 9.202 9.235 8.746 9.252 2,082,472 9.1183 1.67%
2018-03-23 0 10.76 10.74 10.76 9.990 11.00 3,250,000 34,628,280 10.655 9.083 9.067 9.083 8.433 9.286 3,849,849 8.9947 -3.58%
2018-03-22 0 11.16 11.16 11.20 11.16 12.22 1,945,587 22,607,650 11.620 9.421 9.421 9.455 9.421 10.32 2,304,682 9.8094 -5.10%
2018-03-21 0 11.76 11.76 11.78 11.74 13.12 3,615,750 44,525,325 12.314 9.928 9.928 9.945 9.911 11.08 4,283,105 10.396 -9.54%
2018-03-20 0 13.00 12.98 13.00 12.08 13.26 4,600,000 59,088,350 12.845 10.97 10.96 10.97 10.20 11.19 5,449,017 10.844 5.52%
2018-03-19 0 12.32 12.30 12.32 12.00 12.42 834,500 10,220,150 12.247 10.40 10.38 10.40 10.13 10.48 988,523 10.339 0.16%
2018-03-16 0 12.30 12.30 12.36 12.30 12.66 949,000 11,864,710 12.502 10.38 10.38 10.43 10.38 10.69 1,124,156 10.554 -2.84%
2018-03-15 0 12.66 12.64 12.66 12.38 12.94 1,708,000 21,519,350 12.599 10.69 10.67 10.69 10.45 10.92 2,023,244 10.636 -0.31%
2018-03-14 0 12.70 12.70 12.72 12.48 12.94 1,220,172 15,424,520 12.641 10.72 10.72 10.74 10.54 10.92 1,445,378 10.672 -2.01%
2018-03-13 0 12.96 12.94 12.96 12.76 13.22 1,926,500 24,970,200 12.961 10.94 10.92 10.94 10.77 11.16 2,282,072 10.942 0.31%
2018-03-12 0 12.92 12.90 12.92 12.58 13.42 1,751,000 22,635,735 12.927 10.91 10.89 10.91 10.62 11.33 2,074,180 10.913 -0.46%
2018-03-09 0 12.98 12.96 12.98 12.20 13.46 6,366,000 82,499,025 12.959 10.96 10.94 10.96 10.30 11.36 7,540,966 10.940 6.22%
2018-03-08 0 12.22 12.20 12.22 11.84 12.44 3,258,500 39,758,840 12.202 10.32 10.30 10.32 9.995 10.50 3,859,918 10.300 2.35%
2018-03-07 0 11.94 11.90 11.94 11.78 12.24 848,000 10,247,640 12.084 10.08 10.05 10.08 9.945 10.33 1,004,515 10.202 -0.33%
2018-03-06 0 11.98 11.96 11.98 11.56 12.12 937,500 11,185,520 11.931 10.11 10.10 10.11 9.759 10.23 1,110,533 10.072 3.63%
2018-03-05 0 11.56 11.54 11.56 11.56 12.22 1,019,500 12,069,390 11.839 9.759 9.742 9.759 9.759 10.32 1,207,668 9.9940 -3.34%
2018-03-02 0 11.96 11.90 11.96 11.50 12.18 1,097,500 13,054,410 11.895 10.10 10.05 10.10 9.708 10.28 1,300,064 10.041 -1.97%
2018-03-01 0 12.20 12.12 12.20 11.52 12.34 2,530,000 30,661,940 12.119 10.30 10.23 10.30 9.725 10.42 2,996,960 10.231 2.87%
2018-02-28 0 11.86 11.52 11.86 11.28 11.86 2,668,309 30,982,560 11.611 10.01 9.725 10.01 9.522 10.01 3,160,796 9.8021 0.85%
2018-02-27 0 11.76 11.76 11.78 11.58 12.36 1,951,450 23,048,597 11.811 9.928 9.928 9.945 9.776 10.43 2,311,627 9.9707 -2.33%
2018-02-26 0 12.04 12.02 12.04 11.70 12.30 2,091,346 25,022,073 11.965 10.16 10.15 10.16 9.877 10.38 2,477,344 10.100 1.69%
2018-02-23 0 11.84 11.82 11.84 11.80 12.70 3,239,500 39,448,150 12.177 9.995 9.978 9.995 9.961 10.72 3,837,411 10.280 -2.15%
2018-02-22 0 12.10 12.08 12.10 11.60 12.58 2,492,846 30,564,978 12.261 10.21 10.20 10.21 9.793 10.62 2,952,948 10.351 0.50%
2018-02-21 0 12.04 12.00 12.04 11.10 12.38 3,025,500 36,211,680 11.969 10.16 10.13 10.16 9.370 10.45 3,583,913 10.104 7.50%
2018-02-20 0 11.20 11.20 11.28 10.74 11.64 2,749,000 30,793,700 11.202 9.455 9.455 9.522 9.067 9.826 3,256,380 9.4564 -0.71%
2018-02-15 0 11.28 11.28 11.30 11.22 11.58 1,369,000 15,639,330 11.424 9.522 9.522 9.539 9.472 9.776 1,621,675 9.6439 0.71%
2018-02-14 0 11.20 11.18 11.20 10.22 11.58 2,942,000 32,406,090 11.015 9.455 9.438 9.455 8.628 9.776 3,485,002 9.2987 4.87%
2018-02-13 0 10.68 10.66 10.68 9.730 11.20 4,543,000 48,497,310 10.675 9.016 8.999 9.016 8.214 9.455 5,381,497 9.0119 11.02%
2018-02-12 0 9.620 9.620 9.630 9.250 9.800 1,901,500 18,329,145 9.6393 8.121 8.121 8.130 7.809 8.273 2,252,458 8.1374 2.34%
2018-02-09 0 9.400 9.400 9.450 9.010 9.800 1,413,539 13,067,667 9.2446 7.935 7.935 7.978 7.606 8.273 1,674,434 7.8042 -6.75%
2018-02-08 0 10.08 10.02 10.08 9.910 10.26 781,000 7,871,300 10.078 8.509 8.459 8.509 8.366 8.661 925,148 8.5081 2.02%
2018-02-07 0 9.880 9.820 9.880 9.550 10.72 3,298,000 33,498,455 10.157 8.341 8.290 8.341 8.062 9.050 3,906,709 8.5746 3.02%
2018-02-06 0 9.590 9.570 9.590 9.490 11.00 6,294,710 62,856,508 9.9856 8.096 8.079 8.096 8.011 9.286 7,456,518 8.4297 -15.73%
2018-02-05 0 11.38 11.34 11.42 11.00 11.80 1,829,000 21,035,350 11.501 9.607 9.573 9.641 9.286 9.961 2,166,577 9.7090 -6.72%
2018-02-02 0 12.20 12.10 12.20 10.96 12.48 3,425,000 40,778,600 11.906 10.30 10.21 10.30 9.252 10.54 4,057,149 10.051 5.72%
2018-02-01 0 11.54 11.54 11.56 11.46 12.98 3,456,500 41,909,475 12.125 9.742 9.742 9.759 9.674 10.96 4,094,463 10.236 -11.23%
2018-01-31 0 13.00 12.90 13.00 12.80 14.20 3,644,000 48,954,205 13.434 10.97 10.89 10.97 10.81 11.99 4,316,569 11.341 -9.09%
2018-01-30 0 14.30 14.24 14.30 13.20 14.50 4,240,000 59,776,020 14.098 12.07 12.02 12.07 11.14 12.24 5,022,573 11.901 8.01%
2018-01-29 0 13.24 13.10 13.24 12.40 13.50 3,603,440 46,880,797 13.010 11.18 11.06 11.18 10.47 11.40 4,268,523 10.983 -1.93%
2018-01-26 0 13.50 13.42 13.50 13.28 14.70 4,250,500 57,962,370 13.637 11.40 11.33 11.40 11.21 12.41 5,035,011 11.512 -0.74%
2018-01-25 0 13.60 13.58 13.60 12.38 14.68 9,336,800 126,363,800 13.534 11.48 11.46 11.48 10.45 12.39 11,060,084 11.425 9.68%
2018-01-24 0 12.40 12.40 12.52 10.98 12.98 7,664,528 94,987,151 12.393 10.47 10.47 10.57 9.269 10.96 9,079,162 10.462 8.77%
2018-01-23 0 11.40 11.26 11.40 9.650 12.80 9,019,735 105,485,400 11.695 9.624 9.506 9.624 8.146 10.81 10,684,498 9.8728 18.13%
2018-01-22 0 9.650 9.610 9.670 9.040 9.700 1,704,000 16,010,450 9.3958 8.146 8.113 8.163 7.631 8.189 2,018,506 7.9318 5.46%
2018-01-19 0 9.150 9.040 9.150 9.010 9.350 900,968 8,269,545 9.1785 7.724 7.631 7.724 7.606 7.893 1,067,259 7.7484 -1.82%
2018-01-18 0 9.320 9.090 9.320 9.040 9.550 1,386,500 12,834,325 9.2566 7.868 7.674 7.868 7.631 8.062 1,642,405 7.8143 0.76%
2018-01-17 0 9.250 9.260 9.310 9.140 9.850 1,613,000 15,071,045 9.3435 7.809 7.817 7.859 7.716 8.315 1,910,710 7.8877 -4.15%
2018-01-16 0 9.650 9.600 9.650 9.430 9.720 984,500 9,396,045 9.5440 8.146 8.104 8.146 7.961 8.206 1,166,208 8.0569 1.58%
2018-01-15 0 9.500 9.440 9.500 9.400 10.10 2,358,500 22,817,620 9.6746 8.020 7.969 8.020 7.935 8.526 2,793,806 8.1672 -3.55%
2018-01-12 0 9.850 9.800 9.850 8.900 9.850 3,313,500 31,905,164 9.6288 8.315 8.273 8.315 7.513 8.315 3,925,069 8.1286 11.93%
2018-01-11 0 8.800 8.800 8.950 8.750 9.100 1,385,900 12,245,341 8.8357 7.429 7.429 7.555 7.387 7.682 1,641,694 7.4590 -2.22%
2018-01-10 0 9.000 9.000 9.150 8.400 9.290 2,123,000 19,062,110 8.9789 7.598 7.598 7.724 7.091 7.843 2,514,840 7.5799 5.76%
2018-01-09 0 8.510 8.510 8.530 7.900 8.580 1,815,800 15,077,599 8.3036 7.184 7.184 7.201 6.669 7.243 2,150,940 7.0098 6.24%
2018-01-08 0 8.010 8.010 8.080 7.850 9.010 1,415,100 11,517,225 8.1388 6.762 6.762 6.821 6.627 7.606 1,676,284 6.8707 -2.91%
2018-01-05 0 8.250 8.240 8.250 8.000 8.400 1,899,000 15,610,300 8.2203 6.965 6.956 6.965 6.754 7.091 2,249,497 6.9395 3.25%
2018-01-04 0 7.990 7.890 7.990 7.110 8.340 4,862,500 38,225,820 7.8614 6.745 6.661 6.745 6.002 7.041 5,759,967 6.6365 12.85%
2018-01-03 0 7.080 7.060 7.090 6.920 7.140 223,500 1,575,355 7.0486 5.977 5.960 5.985 5.842 6.028 264,751 5.9503 1.72%
2018-01-02 0 6.960 6.960 7.020 6.880 7.390 867,000 6,093,545 7.0283 5.876 5.876 5.926 5.808 6.239 1,027,021 5.9332 1.61%
2017-12-29 0 6.850 6.810 6.850 6.700 6.850 695,000 4,725,605 6.7994 5.783 5.749 5.783 5.656 5.783 823,275 5.7400 1.48%
2017-12-28 0 6.750 6.770 6.790 6.660 6.900 1,010,232 6,825,451 6.7563 5.698 5.715 5.732 5.622 5.825 1,196,690 5.7036 -1.75%
2017-12-27 0 6.870 6.840 6.870 6.810 7.130 1,558,000 10,839,855 6.9575 5.800 5.774 5.800 5.749 6.019 1,845,558 5.8735 -1.72%
2017-12-22 0 6.990 6.900 6.990 6.610 7.050 1,411,500 9,816,680 6.9548 5.901 5.825 5.901 5.580 5.952 1,672,019 5.8712 3.10%
2017-12-21 0 6.780 6.750 6.780 6.720 6.850 91,000 620,235 6.8158 5.724 5.698 5.724 5.673 5.783 107,796 5.7538 -1.02%
2017-12-20 0 6.850 6.750 6.850 6.750 6.880 40,500 276,935 6.8379 5.783 5.698 5.783 5.698 5.808 47,975 5.7725 0.88%
2017-12-19 0 6.790 6.700 6.790 6.640 6.810 403,000 2,725,295 6.7625 5.732 5.656 5.732 5.605 5.749 477,381 5.7088 1.49%
2017-12-18 0 6.690 6.620 6.700 6.500 6.930 590,500 3,912,660 6.6260 5.648 5.589 5.656 5.487 5.850 699,488 5.5936 0.30%
2017-12-15 0 6.670 6.640 6.670 6.260 6.720 936,500 6,136,125 6.5522 5.631 5.605 5.631 5.285 5.673 1,109,349 5.5313 6.55%
2017-12-14 0 6.260 6.230 6.260 6.220 6.350 431,500 2,709,480 6.2792 5.285 5.259 5.285 5.251 5.361 511,142 5.3008 0.97%
2017-12-13 0 6.200 6.190 6.350 6.200 6.390 356,500 2,248,140 6.3061 5.234 5.226 5.361 5.234 5.394 422,299 5.3236 -2.36%
2017-12-12 0 6.350 6.340 6.390 6.230 6.430 1,414,500 8,942,050 6.3217 5.361 5.352 5.394 5.259 5.428 1,675,573 5.3367 1.60%
2017-12-11 0 6.250 6.220 6.250 6.140 6.280 542,000 3,363,025 6.2048 5.276 5.251 5.276 5.183 5.302 642,036 5.2381 -0.64%
2017-12-08 0 6.290 6.290 6.340 6.210 6.440 374,000 2,346,390 6.2738 5.310 5.310 5.352 5.242 5.437 443,029 5.2962 -2.33%
2017-12-07 0 6.440 6.440 6.550 6.350 6.440 36,500 233,335 6.3927 5.437 5.437 5.529 5.361 5.437 43,237 5.3967 1.58%
2017-12-06 0 6.340 6.300 6.340 6.330 6.470 294,500 1,882,865 6.3934 5.352 5.318 5.352 5.344 5.462 348,856 5.3973 -2.31%
2017-12-05 0 6.490 6.430 6.500 6.500 6.530 15,000 97,910 6.5273 5.479 5.428 5.487 5.487 5.513 17,769 5.5103 0.15%
2017-12-04 0 6.480 6.450 6.500 6.410 6.600 375,500 2,428,210 6.4666 5.470 5.445 5.487 5.411 5.572 444,806 5.4590 -1.82%
2017-12-01 0 6.600 6.570 6.600 6.540 6.710 381,500 2,532,365 6.6379 5.572 5.546 5.572 5.521 5.665 451,913 5.6037 -1.20%
2017-11-30 0 6.680 6.680 6.700 6.450 6.760 608,500 3,969,080 6.5227 5.639 5.639 5.656 5.445 5.707 720,810 5.5064 0.00%
2017-11-29 0 6.680 6.670 6.750 6.480 6.950 140,500 944,940 6.7256 5.639 5.631 5.698 5.470 5.867 166,432 5.6776 -3.33%
2017-11-28 0 6.910 6.860 6.910 6.600 7.100 155,500 1,064,290 6.8443 5.833 5.791 5.833 5.572 5.994 184,200 5.7779 0.14%
2017-11-27 0 6.900 6.900 6.950 6.660 6.950 178,500 1,225,500 6.8655 5.825 5.825 5.867 5.622 5.867 211,446 5.7958 3.29%
2017-11-24 0 6.680 6.680 6.750 6.590 6.880 265,500 1,767,210 6.6562 5.639 5.639 5.698 5.563 5.808 314,503 5.6191 -1.76%
2017-11-23 0 6.800 6.700 6.800 6.670 7.000 311,000 2,126,310 6.8370 5.740 5.656 5.740 5.631 5.909 368,401 5.7717 -2.02%
2017-11-22 0 6.940 6.940 6.960 6.890 6.990 202,500 1,405,965 6.9430 5.859 5.859 5.876 5.816 5.901 239,875 5.8612 0.87%
2017-11-21 0 6.880 6.870 6.880 6.820 6.910 125,000 859,370 6.8750 5.808 5.800 5.808 5.757 5.833 148,071 5.8038 0.00%
2017-11-20 0 6.880 6.860 6.880 6.820 6.930 446,000 3,068,340 6.8797 5.808 5.791 5.808 5.757 5.850 528,318 5.8078 -1.01%
2017-11-17 0 6.950 6.940 6.950 6.900 7.020 94,500 657,315 6.9557 5.867 5.859 5.867 5.825 5.926 111,942 5.8719 -0.29%
2017-11-16 0 6.970 6.970 7.010 6.890 6.980 63,000 435,905 6.9191 5.884 5.884 5.918 5.816 5.892 74,628 5.8411 1.01%
2017-11-15 0 6.900 6.900 6.970 6.880 6.980 116,500 808,240 6.9377 5.825 5.825 5.884 5.808 5.892 138,002 5.8567 -1.85%
2017-11-14 0 7.030 6.990 7.040 6.970 7.050 189,500 1,327,245 7.0039 5.935 5.901 5.943 5.884 5.952 224,476 5.9126 -0.14%
2017-11-13 0 7.040 7.030 7.040 7.030 7.110 117,000 827,725 7.0746 5.943 5.935 5.943 5.935 6.002 138,595 5.9723 -0.71%
2017-11-10 0 7.090 7.090 7.100 7.000 7.180 241,000 1,707,205 7.0838 5.985 5.985 5.994 5.909 6.061 285,481 5.9801 -0.14%
2017-11-09 0 7.100 7.100 7.110 7.000 7.140 162,116 1,148,341 7.0835 5.994 5.994 6.002 5.909 6.028 192,038 5.9798 -0.70%
2017-11-08 0 7.150 7.130 7.150 6.960 7.190 126,028 895,544 7.1059 6.036 6.019 6.036 5.876 6.070 149,289 5.9987 0.99%
2017-11-07 0 7.080 6.980 7.100 6.810 7.160 132,000 928,570 7.0346 5.977 5.892 5.994 5.749 6.044 156,363 5.9385 -0.98%
2017-11-06 0 7.150 7.150 7.180 7.100 7.230 381,676 2,736,534 7.1698 6.036 6.036 6.061 5.994 6.103 452,122 6.0527 0.85%
2017-11-03 0 7.090 7.090 7.130 6.800 7.270 396,000 2,832,645 7.1531 5.985 5.985 6.019 5.740 6.137 469,089 6.0386 1.29%
2017-11-02 0 7.000 6.930 7.000 6.830 7.010 242,000 1,673,945 6.9171 5.909 5.850 5.909 5.766 5.918 286,666 5.8394 0.29%
2017-11-01 0 6.980 6.950 7.000 6.980 7.100 238,000 1,672,355 7.0267 5.892 5.867 5.909 5.892 5.994 281,927 5.9319 -0.14%
2017-10-31 0 6.990 6.990 7.050 6.700 7.370 1,869,500 13,093,765 7.0039 5.901 5.901 5.952 5.656 6.222 2,214,552 5.9126 5.11%
2017-10-30 0 6.650 6.610 6.700 6.420 6.790 381,500 2,520,255 6.6062 5.614 5.580 5.656 5.420 5.732 451,913 5.5769 1.84%
2017-10-27 0 6.530 6.510 6.550 6.360 6.560 154,000 1,001,085 6.5006 5.513 5.496 5.529 5.369 5.538 182,424 5.4877 -0.91%
2017-10-26 0 6.590 6.570 6.600 6.590 6.660 88,500 584,985 6.6100 5.563 5.546 5.572 5.563 5.622 104,834 5.5801 -1.05%
2017-10-25 0 6.660 6.660 6.670 6.600 6.680 214,500 1,423,570 6.6367 5.622 5.622 5.631 5.572 5.639 254,090 5.6026 -0.15%
2017-10-24 0 6.670 6.670 6.710 6.580 6.710 485,000 3,227,750 6.6552 5.631 5.631 5.665 5.555 5.665 574,516 5.6182 -0.45%
2017-10-23 0 6.700 6.690 6.700 6.510 6.700 221,000 1,469,650 6.6500 5.656 5.648 5.656 5.496 5.656 261,790 5.6139 0.45%
2017-10-20 0 6.670 6.620 6.670 6.510 6.670 64,000 424,755 6.6368 5.631 5.589 5.631 5.496 5.631 75,812 5.6027 0.30%
2017-10-19 0 6.650 6.580 6.650 6.560 6.730 402,480 2,694,069 6.6937 5.614 5.555 5.614 5.538 5.681 476,765 5.6507 -1.04%
2017-10-18 0 6.720 6.720 6.770 6.660 6.880 361,000 2,432,075 6.7370 5.673 5.673 5.715 5.622 5.808 427,629 5.6873 0.45%
2017-10-17 0 6.690 6.660 6.690 6.660 6.700 315,000 2,106,080 6.6860 5.648 5.622 5.648 5.622 5.656 373,139 5.6442 1.21%
2017-10-16 0 6.610 6.600 6.620 6.490 6.760 579,000 3,830,700 6.6161 5.580 5.572 5.589 5.479 5.707 685,865 5.5852 1.85%
2017-10-13 0 6.490 6.460 6.500 6.490 6.680 774,500 5,083,330 6.5634 5.479 5.453 5.487 5.479 5.639 917,449 5.5407 -0.15%
2017-10-12 0 6.500 6.500 6.510 6.320 6.700 1,084,500 7,053,425 6.5038 5.487 5.487 5.496 5.335 5.656 1,284,665 5.4905 2.85%
2017-10-11 0 6.320 6.320 6.330 6.240 6.350 234,000 1,479,457 6.3225 5.335 5.335 5.344 5.268 5.361 277,189 5.3374 1.12%
2017-10-10 0 6.250 6.250 6.270 6.120 6.300 426,500 2,659,545 6.2357 5.276 5.276 5.293 5.166 5.318 505,219 5.2641 0.48%
2017-10-09 0 6.220 6.220 6.230 6.160 6.240 785,000 4,870,095 6.2039 5.251 5.251 5.259 5.200 5.268 929,887 5.2373 1.14%
2017-10-06 0 6.150 6.120 6.150 6.060 6.200 2,886,500 17,865,445 6.1893 5.192 5.166 5.192 5.116 5.234 3,419,258 5.2249 -0.97%
2017-10-04 0 6.210 6.210 6.230 6.130 6.250 427,000 2,655,547 6.2191 5.242 5.242 5.259 5.175 5.276 505,811 5.2501 0.32%
2017-10-03 0 6.190 6.190 6.200 6.150 6.220 348,000 2,155,070 6.1927 5.226 5.226 5.234 5.192 5.251 412,230 5.2278 0.16%
2017-09-29 0 6.180 6.080 6.190 6.080 6.180 28,500 174,235 6.1135 5.217 5.133 5.226 5.133 5.217 33,760 5.1610 1.48%
2017-09-28 0 6.090 6.090 6.120 6.050 6.200 162,500 992,985 6.1107 5.141 5.141 5.166 5.107 5.234 192,492 5.1586 -1.93%
2017-09-27 0 6.210 6.120 6.210 6.120 6.230 16,000 99,125 6.1953 5.242 5.166 5.242 5.166 5.259 18,953 5.2300 1.47%
2017-09-26 0 6.120 6.110 6.200 6.100 6.220 223,000 1,377,460 6.1770 5.166 5.158 5.234 5.150 5.251 264,159 5.2145 -1.13%
2017-09-25 0 6.190 6.190 6.200 6.090 6.250 285,000 1,758,005 6.1684 5.226 5.226 5.234 5.141 5.276 337,602 5.2073 0.98%
2017-09-22 0 6.130 6.130 6.200 6.130 6.190 15,500 95,255 6.1455 5.175 5.175 5.234 5.175 5.226 18,361 5.1879 -0.65%
2017-09-21 0 6.170 6.170 6.200 6.110 6.200 101,000 620,675 6.1453 5.209 5.209 5.234 5.158 5.234 119,641 5.1878 -0.48%
2017-09-20 0 6.200 6.200 6.210 6.110 6.250 192,000 1,183,325 6.1632 5.234 5.234 5.242 5.158 5.276 227,437 5.2029 1.31%
2017-09-19 0 6.120 6.120 6.200 6.110 6.200 68,500 420,675 6.1412 5.166 5.166 5.234 5.158 5.234 81,143 5.1844 -1.13%
2017-09-18 0 6.190 6.190 6.200 6.100 6.210 175,500 1,082,077 6.1657 5.226 5.226 5.234 5.150 5.242 207,892 5.2050 -0.32%
2017-09-15 0 6.210 6.200 6.210 6.090 6.210 150,500 930,597 6.1834 5.242 5.234 5.242 5.141 5.242 178,278 5.2199 1.31%
2017-09-14 0 6.130 6.130 6.150 6.130 6.290 134,000 829,067 6.1871 5.175 5.175 5.192 5.175 5.310 158,732 5.2231 -1.13%
2017-09-13 0 6.200 6.110 6.190 6.110 6.200 409,920 2,518,692 6.1444 5.234 5.158 5.226 5.158 5.234 485,579 5.1870 0.16%
2017-09-12 0 6.190 6.100 6.190 6.070 6.190 172,500 1,060,977 6.1506 5.226 5.150 5.226 5.124 5.226 204,338 5.1923 0.00%
2017-09-11 0 6.190 6.150 6.200 6.030 6.200 485,500 2,992,835 6.1644 5.226 5.192 5.234 5.090 5.234 575,108 5.2040 -0.26%
2017-09-08 0 6.240 6.190 6.240 6.150 6.240 65,500 407,010 6.2139 5.239 5.197 5.239 5.163 5.239 78,014 5.2171 -0.16%
2017-09-07 0 6.250 6.160 6.240 6.150 6.250 163,500 1,016,760 6.2187 5.247 5.172 5.239 5.163 5.247 194,738 5.2212 0.81%
2017-09-06 0 6.200 6.120 6.200 6.100 6.200 40,500 250,240 6.1788 5.205 5.138 5.205 5.121 5.205 48,238 5.1876 1.47%
2017-09-05 0 6.110 6.110 6.120 6.050 6.200 86,500 529,150 6.1173 5.130 5.130 5.138 5.080 5.205 103,027 5.1361 0.16%
2017-09-04 0 6.100 6.100 6.110 6.100 6.200 56,000 344,700 6.1554 5.121 5.121 5.130 5.121 5.205 66,699 5.1680 -1.61%
2017-09-01 0 6.200 6.200 6.260 6.070 6.260 126,000 777,825 6.1732 5.205 5.205 5.256 5.096 5.256 150,073 5.1830 0.00%
2017-08-31 0 6.200 6.200 6.220 6.120 6.200 22,500 138,785 6.1682 5.205 5.205 5.222 5.138 5.205 26,799 5.1788 1.31%
2017-08-30 0 6.120 6.070 6.170 6.080 6.200 183,400 1,132,178 6.1733 5.138 5.096 5.180 5.105 5.205 218,440 5.1830 0.33%
2017-08-29 0 6.100 6.100 6.180 6.020 6.250 240,500 1,470,870 6.1159 5.121 5.121 5.189 5.054 5.247 286,450 5.1348 -2.56%
2017-08-28 0 6.260 6.260 6.280 6.160 6.280 188,000 1,169,775 6.2222 5.256 5.256 5.273 5.172 5.273 223,919 5.2241 2.79%
2017-08-25 0 6.090 6.090 6.200 6.090 6.280 463,000 2,860,720 6.1787 5.113 5.113 5.205 5.113 5.273 551,460 5.1875 -3.03%
2017-08-24 0 6.280 6.220 6.270 6.160 6.300 47,000 295,180 6.2804 5.273 5.222 5.264 5.172 5.289 55,980 5.2730 0.16%
2017-08-22 0 6.270 6.270 6.290 6.250 6.310 247,000 1,555,215 6.2964 5.264 5.264 5.281 5.247 5.298 294,192 5.2864 0.64%
2017-08-21 0 6.230 6.230 6.260 6.090 6.280 22,500 139,787 6.2128 5.231 5.231 5.256 5.113 5.273 26,799 5.2162 0.48%
2017-08-18 0 6.200 6.200 6.280 6.070 6.230 60,500 375,295 6.2032 5.205 5.205 5.273 5.096 5.231 72,059 5.2082 -0.64%
2017-08-17 0 6.240 6.240 6.250 6.170 6.260 10,000 62,205 6.2205 5.239 5.239 5.247 5.180 5.256 11,911 5.2227 2.80%
2017-08-16 0 6.070 6.070 6.200 6.020 6.290 50,000 305,652 6.1130 5.096 5.096 5.205 5.054 5.281 59,553 5.1324 -1.78%
2017-08-15 0 6.180 6.110 6.180 6.010 6.180 50,000 304,710 6.0942 5.189 5.130 5.189 5.046 5.189 59,553 5.1166 0.00%
2017-08-14 0 6.180 6.180 6.280 6.180 6.180 6,000 37,080 6.1800 5.189 5.189 5.273 5.189 5.189 7,146 5.1887 0.49%
2017-08-11 0 6.150 6.150 6.160 6.080 6.290 215,500 1,323,220 6.1402 5.163 5.163 5.172 5.105 5.281 256,673 5.1553 -0.32%
2017-08-10 0 6.170 6.150 6.160 6.150 6.230 46,000 285,095 6.1977 5.180 5.163 5.172 5.163 5.231 54,789 5.2035 -1.75%
2017-08-09 0 6.280 6.210 6.280 6.180 6.300 28,500 177,805 6.2388 5.273 5.214 5.273 5.189 5.289 33,945 5.2380 1.13%
2017-08-08 0 6.210 6.200 6.240 6.200 6.300 104,500 656,455 6.2819 5.214 5.205 5.239 5.205 5.289 124,466 5.2742 -0.64%
2017-08-07 0 6.250 6.250 6.290 6.170 6.300 123,000 766,335 6.2304 5.247 5.247 5.281 5.180 5.289 146,500 5.2309 -0.32%
2017-08-04 0 6.270 6.160 6.300 6.150 6.270 36,000 221,920 6.1644 5.264 5.172 5.289 5.163 5.264 42,878 5.1756 1.95%
2017-08-03 0 6.150 6.150 6.170 6.110 6.200 442,000 2,732,930 6.1831 5.163 5.163 5.180 5.130 5.205 526,448 5.1913 -0.97%
2017-08-02 0 6.210 6.210 6.240 6.150 6.250 65,500 407,520 6.2217 5.214 5.214 5.239 5.163 5.247 78,014 5.2237 0.98%
2017-08-01 0 6.150 6.150 6.180 6.100 6.250 66,000 408,097 6.1833 5.163 5.163 5.189 5.121 5.247 78,610 5.1914 -0.65%
2017-07-31 0 6.190 6.190 6.220 6.190 6.300 97,000 605,625 6.2436 5.197 5.197 5.222 5.197 5.289 115,533 5.2420 -1.75%
2017-07-28 0 6.300 6.270 6.300 6.250 6.300 19,500 122,760 6.2954 5.289 5.264 5.289 5.247 5.289 23,226 5.2855 0.80%
2017-07-27 0 6.250 6.240 6.250 6.210 6.300 65,000 407,165 6.2641 5.247 5.239 5.247 5.214 5.289 77,419 5.2593 -0.64%
2017-07-26 0 6.290 6.290 6.300 6.250 6.290 307,500 1,933,465 6.2877 5.281 5.281 5.289 5.247 5.281 366,251 5.2791 0.32%
2017-07-25 0 6.270 6.270 6.290 6.200 6.290 68,000 426,800 6.2765 5.264 5.264 5.281 5.205 5.281 80,992 5.2697 -0.95%
2017-07-24 0 6.330 6.330 6.350 6.250 6.350 221,000 1,396,320 6.3182 5.315 5.315 5.331 5.247 5.331 263,224 5.3047 0.16%
2017-07-21 0 6.320 6.300 6.320 6.200 6.350 346,000 2,185,940 6.3177 5.306 5.289 5.306 5.205 5.331 412,106 5.3043 1.12%
2017-07-20 0 6.250 6.250 6.270 6.110 6.290 417,000 2,599,810 6.2346 5.247 5.247 5.264 5.130 5.281 496,671 5.2345 0.00%
2017-07-19 0 6.250 6.250 6.260 6.120 6.300 440,000 2,730,740 6.2062 5.247 5.247 5.256 5.138 5.289 524,066 5.2107 -0.64%
2017-07-18 0 6.290 6.240 6.300 6.160 6.300 60,500 375,687 6.2097 5.281 5.239 5.289 5.172 5.289 72,059 5.2136 0.64%
2017-07-17 0 6.250 6.270 6.320 6.130 6.320 410,000 2,559,430 6.2425 5.247 5.264 5.306 5.147 5.306 488,334 5.2411 -0.48%
2017-07-14 0 6.280 6.260 6.280 6.200 6.350 498,884 3,121,164 6.2563 5.273 5.256 5.273 5.205 5.331 594,200 5.2527 -1.57%
2017-07-13 0 6.380 6.380 6.390 6.250 6.510 744,000 4,720,395 6.3446 5.357 5.357 5.365 5.247 5.466 886,148 5.3269 -1.54%
2017-07-12 0 6.480 6.410 6.480 6.390 6.500 172,500 1,110,480 6.4376 5.441 5.382 5.441 5.365 5.457 205,458 5.4049 -1.07%
2017-07-11 0 6.550 6.510 6.550 6.440 6.560 59,000 383,920 6.5071 5.499 5.466 5.499 5.407 5.508 70,272 5.4633 0.46%
2017-07-10 0 6.520 6.510 6.530 6.360 6.530 100,500 652,432 6.4919 5.474 5.466 5.483 5.340 5.483 119,701 5.4505 -0.61%
2017-07-07 0 6.560 6.560 6.580 6.490 6.580 102,000 667,665 6.5457 5.508 5.508 5.524 5.449 5.524 121,488 5.4957 0.15%
2017-07-06 0 6.550 6.580 6.590 6.310 6.580 466,000 3,020,950 6.4827 5.499 5.524 5.533 5.298 5.524 555,033 5.4428 -0.30%
2017-07-05 0 6.570 6.560 6.570 6.520 6.680 45,500 300,685 6.6085 5.516 5.508 5.516 5.474 5.608 54,193 5.5484 -1.65%
2017-07-04 0 6.680 6.680 6.710 6.500 6.680 141,000 938,500 6.6560 5.608 5.608 5.634 5.457 5.608 167,939 5.5883 0.91%
2017-07-03 0 6.620 6.590 6.620 6.550 6.700 40,420 267,814 6.6258 5.558 5.533 5.558 5.499 5.625 48,143 5.5629 1.53%
2017-06-30 0 6.520 6.510 6.540 6.500 6.570 160,000 1,044,810 6.5301 5.474 5.466 5.491 5.457 5.516 190,569 5.4826 -1.36%
2017-06-29 0 6.610 6.580 6.620 6.490 6.650 142,000 933,270 6.5723 5.550 5.524 5.558 5.449 5.583 169,130 5.5181 -1.20%
2017-06-28 0 6.690 6.630 6.690 6.460 6.740 45,000 295,460 6.5658 5.617 5.566 5.617 5.424 5.659 53,598 5.5126 2.76%
2017-06-27 0 6.510 6.510 6.580 6.490 6.660 694,500 4,552,970 6.5558 5.466 5.466 5.524 5.449 5.592 827,190 5.5041 -2.84%
2017-06-26 0 6.700 6.680 6.700 6.650 6.720 36,000 240,210 6.6725 5.625 5.608 5.625 5.583 5.642 42,878 5.6022 0.30%
2017-06-23 0 6.680 6.650 6.680 6.570 6.750 268,485 1,779,921 6.6295 5.608 5.583 5.608 5.516 5.667 319,781 5.5661 0.45%
2017-06-22 0 6.650 6.640 6.650 6.630 6.800 421,000 2,804,525 6.6616 5.583 5.575 5.583 5.566 5.709 501,436 5.5930 -1.04%
2017-06-21 0 6.720 6.720 6.740 6.670 6.800 743,500 5,015,925 6.7464 5.642 5.642 5.659 5.600 5.709 885,552 5.6642 -0.59%
2017-06-20 0 6.760 6.730 6.760 6.750 6.800 27,000 182,660 6.7652 5.676 5.650 5.676 5.667 5.709 32,159 5.6800 0.45%
2017-06-19 0 6.730 6.730 6.760 6.620 6.800 4,238,000 28,390,095 6.6989 5.650 5.650 5.676 5.558 5.709 5,047,707 5.6244 -0.44%
2017-06-16 0 6.760 6.760 6.790 6.600 6.820 179,500 1,212,325 6.7539 5.676 5.676 5.701 5.541 5.726 213,795 5.6705 -0.29%
2017-06-15 0 6.780 6.780 6.820 6.710 6.860 425,500 2,899,405 6.8141 5.692 5.692 5.726 5.634 5.760 506,795 5.7211 -1.17%
2017-06-14 0 6.860 6.860 6.880 6.770 6.930 472,500 3,224,867 6.8251 5.760 5.760 5.776 5.684 5.818 562,775 5.7303 0.88%
2017-06-13 0 6.800 6.770 6.800 6.720 6.820 490,000 3,319,202 6.7739 5.709 5.684 5.709 5.642 5.726 583,619 5.6873 1.80%
2017-06-12 0 6.680 6.670 6.680 6.660 6.740 357,500 2,389,045 6.6826 5.608 5.600 5.608 5.592 5.659 425,803 5.6107 -1.18%
2017-06-09 0 6.760 6.740 6.760 6.730 6.790 393,500 2,656,570 6.7511 5.676 5.659 5.676 5.650 5.701 468,682 5.6682 -0.44%
2017-06-08 0 6.790 6.750 6.790 6.640 6.850 412,500 2,762,840 6.6978 5.701 5.667 5.701 5.575 5.751 491,312 5.6234 1.95%
2017-06-07 0 6.660 6.650 6.660 6.580 6.660 1,794,500 11,848,057 6.6024 5.592 5.583 5.592 5.524 5.592 2,137,355 5.5433 0.91%
2017-06-06 0 6.600 6.570 6.600 6.570 6.650 752,000 4,964,655 6.6019 5.541 5.516 5.541 5.516 5.583 895,676 5.5429 -1.35%
2017-06-05 0 6.690 6.690 6.720 6.660 6.730 459,500 3,078,900 6.7005 5.617 5.617 5.642 5.592 5.650 547,291 5.6257 -1.04%
2017-06-02 0 6.760 6.710 6.760 6.700 7.100 549,500 3,753,320 6.8304 5.676 5.634 5.676 5.625 5.961 654,487 5.7348 -4.92%
2017-06-01 0 7.110 7.070 7.120 7.050 7.190 48,000 340,115 7.0857 5.969 5.936 5.978 5.919 6.037 57,171 5.9491 -2.07%
2017-05-31 0 7.260 7.190 7.260 7.040 7.320 950,000 6,869,535 7.2311 6.095 6.037 6.095 5.911 6.146 1,131,506 6.0711 0.41%
2017-05-29 0 7.230 7.170 7.230 7.170 7.300 206,500 1,491,505 7.2228 6.070 6.020 6.070 6.020 6.129 245,954 6.0642 -0.55%
2017-05-26 0 7.270 7.250 7.270 7.250 7.450 268,000 1,951,300 7.2810 6.104 6.087 6.104 6.087 6.255 319,204 6.1130 -2.42%
2017-05-25 0 7.450 7.440 7.450 7.350 7.510 340,000 2,533,715 7.4521 6.255 6.247 6.255 6.171 6.305 404,960 6.2567 0.68%
2017-05-24 0 7.400 7.360 7.400 7.340 7.490 842,000 6,266,522 7.4424 6.213 6.179 6.213 6.163 6.289 1,002,871 6.2486 -0.80%
2017-05-23 0 7.460 7.460 7.470 7.350 7.490 276,000 2,060,095 7.4641 6.263 6.263 6.272 6.171 6.289 328,732 6.2668 0.93%
2017-05-22 0 7.470 7.470 7.490 7.410 7.490 34,500 256,890 7.4461 6.205 6.205 6.222 6.156 6.222 41,531 6.1855 0.27%
2017-05-19 0 7.450 7.450 7.510 7.390 7.550 458,000 3,431,275 7.4919 6.189 6.189 6.239 6.139 6.272 551,336 6.2236 -0.67%
2017-05-18 0 7.500 7.460 7.500 7.370 7.510 427,000 3,195,512 7.4836 6.230 6.197 6.230 6.122 6.239 514,018 6.2167 -0.27%
2017-05-17 0 7.520 7.460 7.520 7.410 7.540 1,004,000 7,476,533 7.4467 6.247 6.197 6.247 6.156 6.264 1,208,605 6.1861 0.94%
2017-05-16 0 7.450 7.450 7.470 7.350 7.610 688,000 5,102,835 7.4169 6.189 6.189 6.205 6.106 6.322 828,207 6.1613 0.40%
2017-05-15 0 7.420 7.420 7.450 7.400 7.550 384,000 2,865,440 7.4621 6.164 6.164 6.189 6.147 6.272 462,255 6.1988 -2.50%
2017-05-12 0 7.610 7.600 7.620 7.560 7.620 418,500 3,180,115 7.5988 6.322 6.313 6.330 6.280 6.330 503,786 6.3124 0.40%
2017-05-11 0 7.580 7.580 7.610 7.560 7.640 565,000 4,294,840 7.6015 6.297 6.297 6.322 6.280 6.347 680,141 6.3146 -0.66%
2017-05-10 0 7.630 7.590 7.650 7.590 7.700 238,000 1,822,352 7.6569 6.338 6.305 6.355 6.305 6.396 286,502 6.3607 -0.91%
2017-05-09 0 7.700 7.690 7.700 7.600 7.730 393,000 3,014,170 7.6696 6.396 6.388 6.396 6.313 6.421 473,089 6.3712 0.00%
2017-05-08 0 7.700 7.680 7.700 7.600 7.740 498,000 3,820,495 7.6717 6.396 6.380 6.396 6.313 6.430 599,487 6.3729 0.13%
2017-05-05 0 7.690 7.650 7.690 7.600 7.700 165,500 1,266,825 7.6545 6.388 6.355 6.388 6.313 6.396 199,227 6.3587 -0.90%
2017-05-04 0 7.760 7.740 7.760 7.700 7.770 627,420 4,858,751 7.7440 6.446 6.430 6.446 6.396 6.455 755,282 6.4330 0.52%
2017-05-02 0 7.720 7.710 7.720 7.710 7.780 752,000 5,820,882 7.7405 6.413 6.405 6.413 6.405 6.463 905,250 6.4301 0.00%
2017-04-28 0 7.720 7.670 7.720 7.660 7.800 171,000 1,320,772 7.7238 6.413 6.372 6.413 6.363 6.480 205,848 6.4162 -1.03%
2017-04-27 0 7.800 7.760 7.770 7.740 7.880 413,500 3,226,107 7.8020 6.480 6.446 6.455 6.430 6.546 497,767 6.4812 -0.38%
2017-04-26 0 7.830 7.790 7.840 7.600 7.840 1,243,500 9,679,167 7.7838 6.504 6.471 6.513 6.313 6.513 1,496,912 6.4661 3.16%
2017-04-25 0 7.590 7.560 7.590 7.560 7.730 608,500 4,639,310 7.6242 6.305 6.280 6.305 6.280 6.421 732,506 6.3335 -0.13%
2017-04-24 0 7.600 7.590 7.600 7.480 7.610 385,500 2,919,895 7.5743 6.313 6.305 6.313 6.214 6.322 464,061 6.2921 2.70%
2017-04-21 0 7.400 7.320 7.400 7.210 7.510 1,121,500 8,305,420 7.4056 6.147 6.081 6.147 5.989 6.239 1,350,050 6.1519 0.00%
2017-04-20 0 7.400 7.380 7.390 7.220 7.410 388,000 2,848,981 7.3427 6.147 6.131 6.139 5.998 6.156 467,070 6.0997 2.49%
2017-04-19 0 7.220 7.210 7.220 6.990 7.220 1,146,500 8,191,232 7.1446 5.998 5.989 5.998 5.807 5.998 1,380,145 5.9351 0.14%
2017-04-18 0 7.210 7.210 7.260 7.170 7.380 318,500 2,314,185 7.2659 5.989 5.989 6.031 5.956 6.131 383,407 6.0358 -1.64%
2017-04-13 0 7.330 7.300 7.340 7.270 7.430 1,627,500 11,958,680 7.3479 6.089 6.064 6.097 6.039 6.172 1,959,168 6.1040 0.41%
2017-04-12 0 7.300 7.300 7.360 7.250 7.590 397,000 2,927,300 7.3736 6.064 6.064 6.114 6.023 6.305 477,904 6.1253 -3.44%
2017-04-11 0 7.560 7.530 7.600 7.530 7.750 835,000 6,362,297 7.6195 6.280 6.255 6.313 6.255 6.438 1,005,164 6.3296 -0.92%
2017-04-10 0 7.630 7.570 7.630 7.510 7.640 375,000 2,850,775 7.6021 6.338 6.288 6.338 6.239 6.347 451,421 6.3151 0.00%
2017-04-07 0 7.630 7.630 7.640 7.480 7.780 420,000 3,215,310 7.6555 6.338 6.338 6.347 6.214 6.463 505,592 6.3595 0.13%
2017-04-06 0 7.620 7.620 7.630 7.430 7.640 810,200 6,117,249 7.5503 6.330 6.330 6.338 6.172 6.347 975,310 6.2721 1.87%
2017-04-05 0 7.480 7.440 7.480 7.440 7.550 470,500 3,521,975 7.4856 6.214 6.180 6.214 6.180 6.272 566,383 6.2184 -0.27%
2017-04-03 0 7.500 7.470 7.510 7.270 7.600 52,690,147 359,014,149 6.8137 6.230 6.205 6.239 6.039 6.313 63,427,850 5.6602 0.00%
2017-03-31 0 7.500 7.470 7.500 7.250 7.520 899,000 6,689,115 7.4406 6.230 6.205 6.230 6.023 6.247 1,082,207 6.1810 2.18%
2017-03-30 0 7.340 7.300 7.340 7.080 7.340 591,500 4,276,607 7.2301 6.097 6.064 6.097 5.881 6.097 712,042 6.0061 3.38%
2017-03-29 0 7.100 7.070 7.100 7.050 7.100 773,000 5,471,790 7.0786 5.898 5.873 5.898 5.857 5.898 930,529 5.8803 1.28%
2017-03-28 0 7.010 6.970 7.010 6.950 7.030 511,000 3,574,052 6.9942 5.823 5.790 5.823 5.773 5.840 615,136 5.8102 2.04%
2017-03-27 0 6.870 6.870 6.940 6.870 7.000 432,500 3,008,642 6.9564 5.707 5.707 5.765 5.707 5.815 520,639 5.7787 -1.86%
2017-03-24 0 7.000 6.910 7.000 6.750 7.100 394,000 2,739,390 6.9528 5.815 5.740 5.815 5.607 5.898 474,293 5.7757 1.45%
2017-03-23 0 6.900 6.790 6.900 6.870 6.900 68,500 471,245 6.8795 5.732 5.641 5.732 5.707 5.732 82,460 5.7149 -0.14%
2017-03-22 0 6.910 6.900 6.920 6.730 6.950 321,000 2,208,595 6.8804 5.740 5.732 5.749 5.591 5.773 386,416 5.7156 0.14%
2017-03-21 0 6.900 6.880 6.900 6.790 6.930 387,500 2,666,330 6.8809 5.732 5.715 5.732 5.641 5.757 466,468 5.7160 1.62%
2017-03-20 0 6.790 6.730 6.790 6.730 6.820 36,500 247,650 6.7849 5.641 5.591 5.641 5.591 5.665 43,938 5.6363 -0.44%
2017-03-17 0 6.820 6.710 6.900 6.630 6.900 305,955 2,057,348 6.7243 5.665 5.574 5.732 5.508 5.732 368,305 5.5860 1.64%
2017-03-16 0 6.710 6.680 6.710 6.660 6.740 18,000 120,445 6.6914 5.574 5.549 5.574 5.533 5.599 21,668 5.5586 0.00%
2017-03-15 0 6.710 6.700 6.730 6.600 6.800 637,500 4,305,590 6.7539 5.574 5.566 5.591 5.483 5.649 767,416 5.6105 -0.59%
2017-03-14 0 6.750 6.700 6.750 6.460 6.780 168,000 1,123,475 6.6874 5.607 5.566 5.607 5.366 5.632 202,237 5.5552 3.21%
2017-03-13 0 6.540 6.520 6.540 6.350 6.580 198,500 1,289,625 6.4969 5.433 5.416 5.433 5.275 5.466 238,952 5.3970 3.15%
2017-03-10 0 6.340 6.320 6.400 6.310 6.370 138,500 877,155 6.3332 5.267 5.250 5.317 5.242 5.292 166,725 5.2611 -0.31%
2017-03-09 0 6.360 6.360 6.490 6.340 6.510 174,000 1,118,295 6.4270 5.283 5.283 5.391 5.267 5.408 209,459 5.3390 -2.15%
2017-03-08 0 6.500 6.470 6.500 6.390 6.550 127,500 823,335 6.4575 5.400 5.375 5.400 5.308 5.441 153,483 5.3643 0.93%
2017-03-07 0 6.440 6.400 6.480 6.360 6.520 134,000 860,735 6.4234 5.350 5.317 5.383 5.283 5.416 161,308 5.3360 0.62%
2017-03-06 0 6.400 6.380 6.470 6.340 6.480 118,500 756,882 6.3872 5.317 5.300 5.375 5.267 5.383 142,649 5.3059 1.11%
2017-03-03 0 6.330 6.330 6.370 6.300 6.430 316,000 2,012,440 6.3685 5.258 5.258 5.292 5.233 5.341 380,398 5.2904 -2.01%
2017-03-02 0 6.460 6.420 6.470 6.410 6.600 250,500 1,626,290 6.4922 5.366 5.333 5.375 5.325 5.483 301,549 5.3931 -0.62%
2017-03-01 0 6.500 6.450 6.500 6.450 6.600 116,500 758,350 6.5094 5.400 5.358 5.400 5.358 5.483 140,241 5.4075 0.78%
2017-02-28 0 6.450 6.430 6.450 6.410 6.600 212,000 1,378,410 6.5019 5.358 5.341 5.358 5.325 5.483 255,203 5.4012 -1.83%
2017-02-27 0 6.570 6.550 6.600 6.550 6.620 181,000 1,189,075 6.5695 5.458 5.441 5.483 5.441 5.499 217,886 5.4573 0.31%
2017-02-24 0 6.550 6.550 6.560 6.500 6.640 294,080 1,920,658 6.5311 5.441 5.441 5.449 5.400 5.516 354,010 5.4254 -0.91%
2017-02-23 0 6.610 6.600 6.610 6.550 6.700 215,500 1,421,375 6.5957 5.491 5.483 5.491 5.441 5.566 259,417 5.4791 -1.34%
2017-02-22 0 6.700 6.680 6.700 6.600 6.740 120,500 804,372 6.6753 5.566 5.549 5.566 5.483 5.599 145,057 5.5452 -0.74%
2017-02-21 0 6.750 6.710 6.750 6.680 6.770 373,000 2,507,800 6.7233 5.607 5.574 5.607 5.549 5.624 449,014 5.5851 0.60%
2017-02-20 0 6.710 6.650 6.740 6.610 6.850 95,500 637,915 6.6797 5.574 5.524 5.599 5.491 5.690 114,962 5.5489 -0.89%
2017-02-17 0 6.770 6.620 6.770 6.620 6.830 105,780 710,313 6.7150 5.624 5.499 5.624 5.499 5.674 127,337 5.5782 -0.73%
2017-02-16 0 6.820 6.750 6.820 6.700 6.830 253,780 1,716,901 6.7653 5.665 5.607 5.665 5.566 5.674 305,498 5.6200 0.59%
2017-02-15 0 6.780 6.720 6.780 6.480 6.900 341,500 2,284,500 6.6896 5.632 5.582 5.632 5.383 5.732 411,094 5.5571 0.15%
2017-02-14 0 6.770 6.760 6.770 6.700 6.860 289,000 1,956,910 6.7713 5.624 5.616 5.624 5.566 5.699 347,895 5.6250 -0.73%
2017-02-13 0 6.820 6.810 6.860 6.810 6.950 272,500 1,870,435 6.8640 5.665 5.657 5.699 5.657 5.773 328,033 5.7020 -2.01%
2017-02-10 0 6.960 6.930 6.960 6.910 7.000 139,000 966,225 6.9513 5.782 5.757 5.782 5.740 5.815 167,327 5.7745 0.87%
2017-02-09 0 6.900 6.890 6.950 6.890 7.000 73,500 509,950 6.9381 5.732 5.724 5.773 5.724 5.815 88,479 5.7635 0.29%
2017-02-08 0 6.880 6.850 6.880 6.850 6.910 54,500 374,540 6.8723 5.715 5.690 5.715 5.690 5.740 65,607 5.7089 -0.15%
2017-02-07 0 6.890 6.840 6.880 6.770 6.910 135,000 923,820 6.8431 5.724 5.682 5.715 5.624 5.740 162,512 5.6846 2.07%
2017-02-06 0 6.750 6.720 6.750 6.660 6.780 89,000 601,185 6.7549 5.607 5.582 5.607 5.533 5.632 107,137 5.6114 1.50%
2017-02-03 0 6.650 6.620 6.720 6.610 6.770 125,100 839,387 6.7097 5.524 5.499 5.582 5.491 5.624 150,594 5.5738 0.15%
2017-02-02 0 6.640 6.610 6.650 6.610 6.790 218,210 1,464,312 6.7106 5.516 5.491 5.524 5.491 5.641 262,679 5.5745 -1.48%
2017-02-01 0 6.740 6.730 6.740 6.560 6.790 130,210 879,660 6.7557 5.599 5.591 5.599 5.449 5.641 156,745 5.6120 -1.17%
2017-01-27 0 6.820 6.790 6.820 6.790 6.840 16,500 112,627 6.8259 5.665 5.641 5.665 5.641 5.682 19,863 5.6703 -0.29%
2017-01-26 0 6.840 6.810 6.850 6.810 6.900 58,500 400,085 6.8391 5.682 5.657 5.690 5.657 5.732 70,422 5.6813 -0.29%
2017-01-25 0 6.860 6.830 6.860 6.830 6.900 120,500 825,540 6.8510 5.699 5.674 5.699 5.674 5.732 145,057 5.6912 0.73%
2017-01-24 0 6.810 6.800 6.810 6.800 6.900 31,500 215,495 6.8411 5.657 5.649 5.657 5.649 5.732 37,919 5.6830 0.15%
2017-01-23 0 6.800 6.780 6.800 6.770 6.850 17,500 118,985 6.7991 5.649 5.632 5.649 5.624 5.690 21,066 5.6481 -0.29%
2017-01-20 0 6.820 6.770 6.840 6.640 6.840 156,500 1,049,220 6.7043 5.665 5.624 5.682 5.516 5.682 188,393 5.5693 2.10%
2017-01-19 0 6.680 6.650 6.680 6.610 6.700 86,000 574,805 6.6838 5.549 5.524 5.549 5.491 5.566 103,526 5.5523 1.37%
2017-01-18 0 6.590 6.550 6.600 6.490 6.590 232,500 1,523,545 6.5529 5.474 5.441 5.483 5.391 5.474 279,881 5.4435 0.92%
2017-01-17 0 6.530 6.500 6.530 6.450 6.530 105,500 685,625 6.4988 5.425 5.400 5.425 5.358 5.425 127,000 5.3986 0.46%
2017-01-16 0 6.500 6.490 6.500 6.380 6.500 187,000 1,211,060 6.4763 5.400 5.391 5.400 5.300 5.400 225,109 5.3799 0.31%
2017-01-13 0 6.480 6.450 6.480 6.450 6.480 107,000 691,010 6.4580 5.383 5.358 5.383 5.358 5.383 128,805 5.3648 0.00%
2017-01-12 0 6.480 6.470 6.480 6.450 6.500 150,920 977,426 6.4765 5.383 5.375 5.383 5.358 5.400 181,676 5.3801 -0.31%
2017-01-11 0 6.500 6.460 6.500 6.390 6.530 581,261 3,772,396 6.4900 5.400 5.366 5.400 5.308 5.425 699,716 5.3913 1.40%
2017-01-10 0 6.410 6.400 6.430 6.370 6.460 107,000 684,980 6.4017 5.325 5.317 5.341 5.292 5.366 128,805 5.3179 0.31%
2017-01-09 0 6.390 6.390 6.460 6.350 6.600 14,000 89,355 6.3825 5.308 5.308 5.366 5.275 5.483 16,853 5.3020 -1.08%
2017-01-06 0 6.460 6.450 6.530 6.400 6.550 161,950 1,046,928 6.4645 5.366 5.358 5.425 5.317 5.441 194,954 5.3701 0.31%
2017-01-05 0 6.440 6.440 6.490 6.360 6.520 125,500 807,747 6.4362 5.350 5.350 5.391 5.283 5.416 151,076 5.3466 1.90%
2017-01-04 0 6.320 6.300 6.340 6.270 6.340 218,000 1,374,485 6.3050 5.250 5.233 5.267 5.209 5.267 262,426 5.2376 -0.47%
2017-01-03 0 6.350 6.280 6.350 6.200 6.470 228,200 1,429,244 6.2631 5.275 5.217 5.275 5.150 5.375 274,705 5.2028 1.11%
2016-12-30 0 6.280 6.240 6.290 6.250 6.470 139,250 875,447 6.2869 5.217 5.184 5.225 5.192 5.375 167,628 5.2226 0.64%
2016-12-29 0 6.240 6.240 6.300 6.180 6.340 91,500 570,345 6.2333 5.184 5.184 5.233 5.134 5.267 110,147 5.1780 -0.64%
2016-12-28 0 6.280 6.240 6.300 6.210 6.300 41,000 256,845 6.2645 5.217 5.184 5.233 5.159 5.233 49,355 5.2040 -0.32%
2016-12-23 0 6.300 6.290 6.300 6.280 6.300 91,000 573,200 6.2989 5.233 5.225 5.233 5.217 5.233 109,545 5.2326 0.00%
2016-12-22 0 6.300 6.280 6.300 6.280 6.480 84,500 537,885 6.3655 5.233 5.217 5.233 5.217 5.383 101,720 5.2879 -0.32%
2016-12-21 0 6.320 6.310 6.320 6.270 6.330 471,000 2,970,715 6.3073 5.250 5.242 5.250 5.209 5.258 566,985 5.2395 0.64%
2016-12-20 0 6.280 6.250 6.280 6.240 6.400 264,000 1,655,680 6.2715 5.217 5.192 5.217 5.184 5.317 317,800 5.2098 -4.12%
2016-12-19 0 6.550 6.550 6.600 6.550 6.690 40,710 268,906 6.6054 5.441 5.441 5.483 5.441 5.557 49,006 5.4872 -2.24%
2016-12-16 0 6.700 6.650 6.700 6.610 6.800 67,500 452,595 6.7051 5.566 5.524 5.566 5.491 5.649 81,256 5.5700 0.15%
2016-12-15 0 6.690 6.660 6.690 6.660 6.800 728,000 4,886,397 6.7121 5.557 5.533 5.557 5.533 5.649 876,359 5.5758 -0.59%
2016-12-14 0 6.730 6.710 6.780 6.610 6.810 62,500 418,495 6.6959 5.591 5.574 5.632 5.491 5.657 75,237 5.5624 1.05%
2016-12-13 0 6.660 6.660 6.690 6.660 6.730 61,000 406,925 6.6709 5.533 5.533 5.557 5.533 5.591 73,431 5.5416 -0.60%
2016-12-12 0 6.700 6.700 6.720 6.700 6.760 28,100 188,665 6.7141 5.566 5.566 5.582 5.566 5.616 33,826 5.5774 -1.76%
2016-12-09 0 6.820 6.790 6.820 6.800 6.910 16,420 112,289 6.8386 5.665 5.641 5.665 5.649 5.740 19,766 5.6809 -1.16%
2016-12-08 0 6.900 6.900 6.920 6.860 6.970 217,000 1,496,580 6.8967 5.732 5.732 5.749 5.699 5.790 261,222 5.7291 -0.72%
2016-12-07 0 6.950 6.920 6.970 6.870 6.950 83,500 577,395 6.9149 5.773 5.749 5.790 5.707 5.773 100,516 5.7443 1.02%
2016-12-06 0 6.880 6.880 6.890 6.800 7.000 312,500 2,152,100 6.8867 5.715 5.715 5.724 5.649 5.815 376,184 5.7209 0.73%
2016-12-05 0 6.830 6.820 6.870 6.780 6.950 424,000 2,897,295 6.8332 5.674 5.665 5.707 5.632 5.773 510,407 5.6764 0.15%
2016-12-02 0 6.820 6.800 6.820 6.800 6.920 402,500 2,747,865 6.8270 5.665 5.649 5.665 5.649 5.749 484,525 5.6713 -1.59%
2016-12-01 0 6.930 6.920 6.990 6.870 7.050 483,500 3,358,595 6.9464 5.757 5.749 5.807 5.707 5.857 582,032 5.7705 1.17%
2016-11-30 0 6.850 6.850 6.860 6.690 6.880 321,000 2,184,005 6.8038 5.690 5.690 5.699 5.557 5.715 386,416 5.6519 2.24%
2016-11-29 0 6.700 6.640 6.750 6.640 6.800 379,420 2,542,664 6.7014 5.566 5.516 5.607 5.516 5.649 456,742 5.5670 -0.74%
2016-11-28 0 6.750 6.750 6.780 6.730 6.880 236,500 1,604,705 6.7852 5.607 5.607 5.632 5.591 5.715 284,696 5.6366 -0.15%
2016-11-25 0 6.760 6.740 6.780 6.700 6.900 513,000 3,467,828 6.7599 5.616 5.599 5.632 5.566 5.732 617,544 5.6155 1.50%
2016-11-24 0 6.660 6.660 6.700 6.570 6.790 308,500 2,056,740 6.6669 5.533 5.533 5.566 5.458 5.641 371,369 5.5383 -2.06%
2016-11-23 0 6.800 6.510 6.900 6.700 7.050 119,498 822,931 6.8866 5.649 5.408 5.732 5.566 5.857 143,850 5.7207 -2.86%
2016-11-22 0 7.000 6.910 7.000 6.910 7.090 169,500 1,178,420 6.9523 5.815 5.740 5.815 5.740 5.890 204,042 5.7754 -0.28%
2016-11-21 0 7.020 6.940 7.030 6.960 7.100 68,500 481,650 7.0314 5.832 5.765 5.840 5.782 5.898 82,460 5.8410 -0.43%
2016-11-18 0 7.050 7.040 7.050 6.900 7.080 180,000 1,261,350 7.0075 5.857 5.848 5.857 5.732 5.881 216,682 5.8212 0.71%
2016-11-17 0 7.000 6.950 7.000 6.890 7.040 119,000 831,755 6.9895 5.815 5.773 5.815 5.724 5.848 143,251 5.8063 1.45%
2016-11-16 0 6.900 6.890 6.970 6.860 7.120 276,000 1,920,815 6.9595 5.732 5.724 5.790 5.699 5.915 332,246 5.7813 -2.27%
2016-11-15 0 7.060 7.010 7.060 7.000 7.110 189,500 1,331,132 7.0244 5.865 5.823 5.865 5.815 5.906 228,118 5.8353 1.00%
2016-11-14 0 6.990 6.950 6.990 6.950 7.130 185,500 1,300,150 7.0089 5.807 5.773 5.807 5.773 5.923 223,303 5.8224 -0.43%
2016-11-11 0 7.020 6.990 7.020 6.920 7.090 229,000 1,603,970 7.0042 5.832 5.807 5.832 5.749 5.890 275,668 5.8185 -0.99%
2016-11-10 0 7.090 7.060 7.090 6.810 7.110 713,000 5,003,115 7.0170 5.890 5.865 5.890 5.657 5.906 858,302 5.8291 2.75%
2016-11-09 0 6.900 6.810 6.900 6.760 7.050 131,000 898,870 6.8616 5.732 5.657 5.732 5.616 5.857 157,696 5.7000 -0.29%
2016-11-08 0 6.920 6.880 6.920 6.810 6.950 379,500 2,608,880 6.8745 5.749 5.715 5.749 5.657 5.773 456,838 5.7107 2.52%
2016-11-07 0 6.750 6.660 6.790 6.600 6.850 126,000 843,622 6.6954 5.607 5.533 5.641 5.483 5.690 151,677 5.5619 1.81%
2016-11-04 0 6.630 6.560 6.600 6.460 6.810 109,500 722,305 6.5964 5.508 5.449 5.483 5.366 5.657 131,815 5.4797 -2.07%
2016-11-03 0 6.770 6.710 6.770 6.590 6.830 157,500 1,057,925 6.7170 5.624 5.574 5.624 5.474 5.674 189,597 5.5799 2.27%
2016-11-02 0 6.620 6.600 6.620 6.600 6.700 47,500 314,580 6.6227 5.499 5.483 5.499 5.483 5.566 57,180 5.5016 -1.78%
2016-11-01 0 6.740 6.680 6.740 6.730 6.740 35,000 235,765 6.7361 5.599 5.549 5.599 5.591 5.599 42,133 5.5958 0.15%
2016-10-31 0 6.730 6.660 6.730 6.650 6.800 16,210 108,083 6.6677 5.591 5.533 5.591 5.524 5.649 19,513 5.5389 -0.30%
2016-10-28 0 6.750 6.720 6.750 6.690 6.880 101,000 679,917 6.7319 5.607 5.582 5.607 5.557 5.715 121,583 5.5922 -1.03%
2016-10-27 0 6.820 6.770 6.820 6.750 6.900 136,000 928,412 6.8266 5.665 5.624 5.665 5.607 5.732 163,715 5.6709 0.00%
2016-10-26 0 6.820 6.810 6.820 6.750 7.060 237,500 1,626,875 6.8500 5.665 5.657 5.665 5.607 5.865 285,900 5.6904 -2.15%
2016-10-25 0 6.970 6.950 6.970 6.950 7.100 81,000 564,455 6.9686 5.790 5.773 5.790 5.773 5.898 97,507 5.7889 -0.71%
2016-10-24 0 7.020 7.000 7.020 6.930 7.100 174,000 1,217,735 6.9985 5.832 5.815 5.832 5.757 5.898 209,459 5.8137 0.29%
2016-10-20 0 7.000 6.980 7.000 6.950 7.000 252,500 1,761,615 6.9767 5.815 5.798 5.815 5.773 5.815 303,957 5.7956 0.00%
2016-10-19 0 7.000 6.990 7.020 6.920 7.150 295,500 2,066,840 6.9944 5.815 5.807 5.832 5.749 5.940 355,720 5.8103 -1.55%
2016-10-18 0 7.110 7.090 7.110 7.030 7.200 1,294,990 9,250,437 7.1432 5.906 5.890 5.906 5.840 5.981 1,558,895 5.9340 -0.70%
2016-10-17 0 7.160 7.140 7.160 7.140 7.300 73,500 527,085 7.1712 5.948 5.931 5.948 5.931 6.064 88,479 5.9572 -0.83%
2016-10-14 0 7.220 7.220 7.260 7.150 7.280 165,500 1,194,775 7.2192 5.998 5.998 6.031 5.940 6.048 199,227 5.9970 0.14%
2016-10-13 0 7.210 7.200 7.250 7.130 7.310 280,000 2,022,155 7.2220 5.989 5.981 6.023 5.923 6.072 337,061 5.9994 -0.96%
2016-10-12 0 7.280 7.250 7.290 7.200 7.320 373,500 2,717,835 7.2767 6.048 6.023 6.056 5.981 6.081 449,615 6.0448 0.28%
2016-10-11 0 7.260 7.180 7.260 7.100 7.450 477,000 3,445,962 7.2242 6.031 5.964 6.031 5.898 6.189 574,208 6.0012 0.00%
2016-10-07 0 7.260 7.250 7.270 7.210 7.400 180,000 1,319,380 7.3299 6.031 6.023 6.039 5.989 6.147 216,682 6.0890 -1.09%
2016-10-06 0 7.340 7.300 7.340 7.200 7.340 483,000 3,513,060 7.2734 6.097 6.064 6.097 5.981 6.097 581,430 6.0421 1.24%
2016-10-05 0 7.250 7.200 7.250 7.170 7.280 290,210 2,101,119 7.2400 6.023 5.981 6.023 5.956 6.048 349,352 6.0143 0.14%
2016-10-04 0 7.240 7.240 7.280 7.200 7.290 295,500 2,144,400 7.2569 6.014 6.014 6.048 5.981 6.056 355,720 6.0283 -0.96%
2016-10-03 0 7.310 7.300 7.340 7.260 7.470 108,500 798,485 7.3593 6.072 6.064 6.097 6.031 6.205 130,611 6.1135 0.55%
2016-09-30 0 7.270 7.270 7.330 7.150 7.500 494,000 3,619,395 7.3267 6.039 6.039 6.089 5.940 6.230 594,672 6.0864 1.96%
2016-09-29 0 7.130 7.130 7.180 7.110 7.230 209,000 1,493,980 7.1482 5.923 5.923 5.964 5.906 6.006 251,592 5.9381 -0.56%
2016-09-28 0 7.170 7.170 7.210 7.160 7.250 68,000 489,540 7.1991 5.956 5.956 5.989 5.948 6.023 81,858 5.9804 0.42%
2016-09-27 0 7.140 7.140 7.180 7.100 7.330 279,000 1,996,490 7.1559 5.931 5.931 5.964 5.898 6.089 335,857 5.9445 -2.86%
2016-09-26 0 7.350 7.310 7.350 7.210 7.370 378,225 2,765,183 7.3109 6.106 6.072 6.106 5.989 6.122 455,303 6.0733 1.66%
2016-09-23 0 7.230 7.180 7.240 7.150 7.280 306,000 2,210,010 7.2223 6.006 5.964 6.014 5.940 6.048 368,360 5.9996 -0.41%
2016-09-22 0 7.260 7.240 7.260 7.160 7.380 440,500 3,196,265 7.2560 6.031 6.014 6.031 5.948 6.131 530,269 6.0276 -1.22%
2016-09-21 0 7.350 7.350 7.380 7.130 7.500 488,500 3,555,405 7.2782 6.106 6.106 6.131 5.923 6.230 588,051 6.0461 1.94%
2016-09-20 0 7.210 7.210 7.220 7.150 7.280 238,000 1,715,875 7.2096 5.989 5.989 5.998 5.940 6.048 286,502 5.9891 -1.50%
2016-09-19 0 7.320 7.300 7.320 7.220 7.370 395,000 2,893,070 7.3242 6.081 6.064 6.081 5.998 6.122 475,497 6.0843 0.41%
2016-09-15 0 7.290 7.280 7.300 7.000 7.300 413,000 2,942,680 7.1251 6.056 6.048 6.064 5.815 6.064 497,165 5.9189 3.99%
2016-09-14 0 7.010 7.000 7.010 6.960 7.040 172,000 1,204,600 7.0035 5.823 5.815 5.823 5.782 5.848 207,052 5.8179 -0.99%
2016-09-13 0 7.080 7.000 7.080 6.900 7.350 826,000 5,888,795 7.1293 5.881 5.815 5.881 5.732 6.106 994,330 5.9224 2.61%
2016-09-12 0 6.900 6.860 6.900 6.800 7.190 706,500 4,890,881 6.9227 5.732 5.699 5.732 5.649 5.973 850,477 5.7507 -3.46%
2016-09-09 0 7.180 7.130 7.180 7.110 7.320 560,500 4,032,095 7.1937 5.937 5.896 5.937 5.879 6.053 677,839 5.9485 -0.97%
2016-09-08 0 7.250 7.210 7.250 7.140 7.560 611,162 4,434,365 7.2556 5.995 5.962 5.995 5.904 6.251 739,107 5.9996 -4.10%
2016-09-07 0 7.560 7.550 7.560 7.510 7.880 566,000 4,290,395 7.5802 6.251 6.243 6.251 6.210 6.516 684,491 6.2680 -1.82%
2016-09-06 0 7.700 7.620 7.700 7.400 7.730 1,070,000 8,038,220 7.5124 6.367 6.301 6.367 6.119 6.392 1,294,002 6.2119 3.63%
2016-09-05 0 7.430 7.410 7.430 6.950 7.620 2,003,000 14,799,795 7.3888 6.144 6.127 6.144 5.747 6.301 2,422,324 6.1098 8.47%
2016-09-02 0 6.850 6.820 6.850 6.500 6.890 1,121,500 7,549,685 6.7318 5.664 5.639 5.664 5.375 5.697 1,356,284 5.5665 6.70%
2016-09-01 0 6.420 6.400 6.420 6.390 6.480 599,486 3,847,849 6.4186 5.309 5.292 5.309 5.284 5.358 724,987 5.3075 0.31%
2016-08-31 0 6.400 6.390 6.430 6.300 6.450 488,500 3,129,920 6.4072 5.292 5.284 5.317 5.209 5.333 590,766 5.2981 1.27%
2016-08-30 0 6.320 6.320 6.340 6.300 6.400 400,500 2,539,465 6.3407 5.226 5.226 5.242 5.209 5.292 484,344 5.2431 -0.94%
2016-08-29 0 6.380 6.350 6.380 6.300 6.550 250,500 1,590,650 6.3499 5.276 5.251 5.276 5.209 5.416 302,942 5.2507 -1.09%
2016-08-26 0 6.450 6.400 6.460 6.340 6.600 1,016,000 6,506,500 6.4040 5.333 5.292 5.342 5.242 5.457 1,228,697 5.2954 -2.27%
2016-08-25 0 6.600 6.590 6.600 6.550 6.720 374,000 2,472,698 6.6115 5.457 5.449 5.457 5.416 5.557 452,296 5.4670 0.76%
2016-08-24 0 6.550 6.500 6.550 6.440 6.800 1,344,000 8,852,255 6.5865 5.416 5.375 5.416 5.325 5.623 1,625,364 5.4463 1.08%
2016-08-23 0 6.480 6.450 6.480 6.400 6.770 257,500 1,681,585 6.5304 5.358 5.333 5.358 5.292 5.598 311,407 5.4000 2.69%
2016-08-22 0 6.310 6.290 6.310 6.250 6.330 183,500 1,152,730 6.2819 5.218 5.201 5.218 5.168 5.234 221,915 5.1945 1.77%
2016-08-19 0 6.200 6.190 6.200 6.180 6.410 204,000 1,268,100 6.2162 5.127 5.118 5.127 5.110 5.300 246,707 5.1401 -0.96%
2016-08-18 0 6.260 6.250 6.260 6.130 6.450 154,000 970,512 6.3020 5.176 5.168 5.176 5.069 5.333 186,240 5.2111 0.48%
2016-08-17 0 6.230 6.200 6.230 6.140 6.340 203,500 1,268,532 6.2336 5.152 5.127 5.152 5.077 5.242 246,102 5.1545 0.16%
2016-08-16 0 6.220 6.210 6.260 6.200 6.580 529,000 3,342,700 6.3189 5.143 5.135 5.176 5.127 5.441 639,745 5.2251 -1.11%
2016-08-15 0 6.290 6.260 6.300 6.200 6.480 257,500 1,627,755 6.3214 5.201 5.176 5.209 5.127 5.358 311,407 5.2271 -2.18%
2016-08-12 0 6.430 6.390 6.430 6.240 6.500 254,500 1,628,372 6.3983 5.317 5.284 5.317 5.160 5.375 307,779 5.2907 0.78%
2016-08-11 0 6.380 6.350 6.380 6.320 6.430 57,000 363,280 6.3733 5.276 5.251 5.276 5.226 5.317 68,933 5.2701 0.00%
2016-08-10 0 6.380 6.360 6.380 6.350 6.450 58,000 371,675 6.4082 5.276 5.259 5.276 5.251 5.333 70,142 5.2989 -0.16%
2016-08-09 0 6.390 6.360 6.390 6.240 6.420 347,000 2,211,515 6.3732 5.284 5.259 5.284 5.160 5.309 419,644 5.2700 1.75%
2016-08-08 0 6.280 6.240 6.280 6.200 6.290 214,000 1,337,545 6.2502 5.193 5.160 5.193 5.127 5.201 258,800 5.1682 1.29%
2016-08-05 0 6.200 6.170 6.200 6.080 6.250 310,500 1,904,830 6.1347 5.127 5.102 5.127 5.028 5.168 375,503 5.0727 1.81%
2016-08-04 0 6.090 6.080 6.090 6.060 6.160 186,000 1,134,962 6.1019 5.036 5.028 5.036 5.011 5.094 224,939 5.0457 0.33%
2016-08-03 0 6.070 6.070 6.110 6.040 6.270 187,000 1,139,942 6.0959 5.019 5.019 5.052 4.994 5.185 226,148 5.0407 -1.46%
2016-08-01 0 6.160 6.110 6.160 6.070 6.200 178,000 1,085,403 6.0978 5.094 5.052 5.094 5.019 5.127 215,264 5.0422 1.32%
2016-07-29 0 6.080 6.020 6.090 6.020 6.270 262,000 1,601,595 6.1130 5.028 4.978 5.036 4.978 5.185 316,849 5.0548 -2.25%
2016-07-28 0 6.220 6.180 6.220 6.210 6.320 91,986 573,804 6.2379 5.143 5.110 5.143 5.135 5.226 111,243 5.1581 -0.16%
2016-07-27 0 6.230 6.210 6.230 6.180 6.290 110,000 682,680 6.2062 5.152 5.135 5.152 5.110 5.201 133,028 5.1318 -0.64%
2016-07-26 0 6.270 6.240 6.270 6.210 6.390 348,500 2,199,312 6.3108 5.185 5.160 5.185 5.135 5.284 421,458 5.2183 -1.42%
2016-07-25 0 6.360 6.330 6.360 6.310 6.450 121,500 775,085 6.3793 5.259 5.234 5.259 5.218 5.333 146,936 5.2750 1.27%
2016-07-22 0 6.280 6.230 6.290 6.200 6.480 318,000 2,001,405 6.2937 5.193 5.152 5.201 5.127 5.358 384,573 5.2042 -1.72%
2016-07-21 0 6.390 6.380 6.390 6.170 6.500 862,500 5,505,530 6.3832 5.284 5.276 5.284 5.102 5.375 1,043,063 5.2782 3.23%
2016-07-20 0 6.190 6.180 6.190 6.120 6.210 346,000 2,129,035 6.1533 5.118 5.110 5.118 5.061 5.135 418,434 5.0881 0.49%
2016-07-19 0 6.160 6.150 6.160 6.070 6.200 193,500 1,187,615 6.1375 5.094 5.085 5.094 5.019 5.127 234,009 5.0751 1.15%
2016-07-18 0 6.090 6.080 6.090 6.000 6.200 187,500 1,136,820 6.0630 5.036 5.028 5.036 4.961 5.127 226,753 5.0135 -0.98%
2016-07-15 0 6.150 6.140 6.150 6.100 6.250 947,000 5,805,080 6.1300 5.085 5.077 5.085 5.044 5.168 1,145,252 5.0688 -0.16%
2016-07-14 0 6.160 6.130 6.170 6.060 6.240 202,000 1,238,350 6.1304 5.094 5.069 5.102 5.011 5.160 244,288 5.0692 0.65%
2016-07-13 0 6.120 6.150 6.170 6.070 6.340 453,500 2,796,422 6.1663 5.061 5.085 5.102 5.019 5.242 548,439 5.0989 -1.29%
2016-07-12 0 6.200 6.190 6.200 5.700 6.200 1,921,700 11,205,703 5.8311 5.127 5.118 5.127 4.713 5.127 2,324,004 4.8217 10.52%
2016-07-11 0 5.610 5.570 5.630 5.560 5.710 1,030,500 5,752,030 5.5818 4.639 4.606 4.655 4.598 4.722 1,246,233 4.6155 -0.18%
2016-07-08 0 5.620 5.610 5.620 5.590 5.670 243,000 1,366,640 5.6240 4.647 4.639 4.647 4.622 4.688 293,872 4.6505 0.36%
2016-07-07 0 5.600 5.580 5.590 5.600 5.740 349,500 1,966,910 5.6278 4.631 4.614 4.622 4.631 4.746 422,667 4.6536 0.00%
2016-07-06 0 5.600 5.590 5.600 5.580 5.840 623,000 3,531,632 5.6688 4.631 4.622 4.631 4.614 4.829 753,424 4.6874 -3.45%
2016-07-05 0 5.800 5.760 5.800 5.730 5.880 284,500 1,650,182 5.8003 4.796 4.763 4.796 4.738 4.862 344,059 4.7962 -1.53%
2016-07-04 0 5.890 5.860 5.890 5.770 5.910 185,000 1,080,085 5.8383 4.870 4.846 4.870 4.771 4.887 223,729 4.8276 2.61%
2016-06-30 0 5.740 5.730 5.740 5.570 5.740 327,365 1,849,078 5.6484 4.746 4.738 4.746 4.606 4.746 395,898 4.6706 4.74%
2016-06-29 0 5.480 5.480 5.500 5.420 5.500 1,892,500 10,364,632 5.4767 4.531 4.531 4.548 4.482 4.548 2,288,691 4.5286 0.92%
2016-06-28 0 5.430 5.420 5.430 5.410 5.620 690,160 3,785,247 5.4846 4.490 4.482 4.490 4.473 4.647 834,644 4.5352 -1.45%
2016-06-27 0 5.510 5.510 5.520 5.490 5.540 740,500 4,089,730 5.5229 4.556 4.556 4.564 4.540 4.581 895,522 4.5669 0.36%
2016-06-24 0 5.490 5.490 5.500 5.330 5.690 1,218,865 6,692,696 5.4909 4.540 4.540 4.548 4.407 4.705 1,474,032 4.5404 -3.35%
2016-06-23 0 5.680 5.650 5.680 5.670 5.800 1,650,500 9,481,290 5.7445 4.697 4.672 4.697 4.688 4.796 1,996,029 4.7501 -1.56%
2016-06-22 0 5.770 5.770 5.780 5.750 5.830 940,500 5,425,790 5.7690 4.771 4.771 4.779 4.755 4.821 1,137,392 4.7704 -0.52%
2016-06-21 0 5.800 5.800 5.810 5.780 6.010 393,500 2,303,660 5.8543 4.796 4.796 4.804 4.779 4.970 475,878 4.8409 -1.02%
2016-06-20 0 5.860 5.850 5.880 5.860 6.200 195,500 1,163,767 5.9528 4.846 4.837 4.862 4.846 5.127 236,428 4.9223 2.27%
2016-06-17 0 5.730 5.700 5.740 5.660 5.820 453,305 2,599,533 5.7346 4.738 4.713 4.746 4.680 4.813 548,203 4.7419 1.60%
2016-06-16 0 5.640 5.640 5.660 5.530 5.940 533,588 3,061,876 5.7383 4.664 4.664 4.680 4.573 4.912 645,294 4.7449 -4.08%
2016-06-15 0 5.880 5.880 5.920 5.870 6.150 137,000 820,475 5.9889 4.862 4.862 4.895 4.854 5.085 165,681 4.9521 -0.17%
2016-06-14 0 5.890 5.880 5.890 5.850 5.930 840,478 4,948,352 5.8875 4.870 4.862 4.870 4.837 4.903 1,016,430 4.8684 -0.17%
2016-06-13 0 5.900 5.900 5.930 5.900 6.080 187,500 1,111,825 5.9297 4.879 4.879 4.903 4.879 5.028 226,753 4.9032 -2.96%
2016-06-10 0 6.080 6.080 6.110 5.950 6.260 441,500 2,688,575 6.0896 5.028 5.028 5.052 4.920 5.176 533,927 5.0355 -3.95%
2016-06-08 0 6.330 6.260 6.330 6.260 6.480 231,562 1,474,964 6.3696 5.234 5.176 5.234 5.176 5.358 280,039 5.2670 -2.47%
2016-06-07 0 6.490 6.470 6.490 6.470 6.510 775,676 5,039,243 6.4966 5.367 5.350 5.367 5.350 5.383 938,062 5.3720 0.15%
2016-06-06 0 6.480 6.430 6.480 6.400 6.700 147,995 956,783 6.4650 5.358 5.317 5.358 5.292 5.540 178,977 5.3458 -3.14%
2016-06-03 0 6.690 6.630 6.690 6.600 6.870 709,500 4,765,806 6.7171 5.532 5.482 5.532 5.457 5.681 858,032 5.5543 0.00%
2016-06-02 0 6.690 6.670 6.690 6.600 6.710 771,000 5,110,655 6.6286 5.532 5.515 5.532 5.457 5.548 932,407 5.4811 0.60%
2016-06-01 0 6.650 6.590 6.650 6.460 6.650 385,000 2,528,578 6.5677 5.499 5.449 5.499 5.342 5.499 465,599 5.4308 2.94%
2016-05-31 0 6.460 6.440 6.500 6.300 6.500 365,500 2,350,562 6.4311 5.342 5.325 5.375 5.209 5.375 442,017 5.3178 2.54%
2016-05-30 0 6.300 6.260 6.300 6.270 6.500 342,500 2,185,500 6.3810 5.209 5.176 5.209 5.185 5.375 414,202 5.2764 -1.56%
2016-05-27 0 6.400 6.390 6.420 6.280 6.650 760,000 4,860,345 6.3952 5.292 5.284 5.309 5.193 5.499 919,104 5.2881 -1.23%
2016-05-26 0 6.480 6.470 6.480 6.050 6.540 2,217,000 13,852,550 6.2483 5.358 5.350 5.358 5.003 5.408 2,681,124 5.1667 7.82%
2016-05-25 0 6.010 6.010 6.040 5.900 6.100 515,500 3,040,850 5.8988 4.970 4.970 4.994 4.879 5.044 623,419 4.8777 -0.33%
2016-05-24 0 6.030 6.000 6.030 5.920 6.050 61,000 365,375 5.9898 4.986 4.961 4.986 4.895 5.003 73,770 4.9529 1.34%
2016-05-23 0 5.950 5.940 5.950 5.870 6.100 1,322,000 7,840,425 5.9307 4.920 4.912 4.920 4.854 5.044 1,598,758 4.9041 -2.78%
2016-05-20 0 6.120 6.080 6.120 5.910 6.120 197,500 1,194,605 6.0486 5.061 5.028 5.061 4.887 5.061 238,846 5.0016 3.10%
2016-05-19 0 6.010 6.010 6.020 5.900 6.020 602,000 3,603,780 5.9863 4.908 4.908 4.917 4.819 4.917 737,103 4.8891 -0.17%
2016-05-18 0 6.020 6.020 6.050 5.960 6.090 70,500 426,010 6.0427 4.917 4.917 4.941 4.868 4.974 86,322 4.9351 -0.50%
2016-05-17 0 6.050 6.040 6.090 6.010 6.100 12,500 75,785 6.0628 4.941 4.933 4.974 4.908 4.982 15,305 4.9516 0.33%
2016-05-16 0 6.030 6.000 6.030 5.900 6.150 361,500 2,159,592 5.9740 4.925 4.900 4.925 4.819 5.023 442,629 4.8790 1.34%
2016-05-13 0 5.950 5.920 5.950 5.900 5.970 164,000 974,915 5.9446 4.859 4.835 4.859 4.819 4.876 200,806 4.8550 0.85%
2016-05-12 0 5.900 5.900 5.950 5.900 5.960 308,500 1,823,930 5.9123 4.819 4.819 4.859 4.819 4.868 377,735 4.8286 -1.01%
2016-05-11 0 5.960 5.920 5.960 5.900 5.960 365,500 2,148,385 5.8779 4.868 4.835 4.868 4.819 4.868 447,527 4.8006 0.34%
2016-05-10 0 5.940 5.910 5.940 5.750 5.960 297,500 1,739,447 5.8469 4.851 4.827 4.851 4.696 4.868 364,266 4.7752 0.34%
2016-05-09 0 5.920 5.920 5.930 5.890 6.090 453,500 2,716,140 5.9893 4.835 4.835 4.843 4.810 4.974 555,276 4.8915 -3.27%
2016-05-06 0 6.120 6.110 6.120 6.080 6.180 244,162 1,492,284 6.1119 4.998 4.990 4.998 4.966 5.047 298,958 4.9916 -0.81%
2016-05-05 0 6.170 6.170 6.200 6.150 6.250 218,500 1,347,985 6.1693 5.039 5.039 5.064 5.023 5.104 267,537 5.0385 -0.48%
2016-05-04 0 6.200 6.160 6.200 6.100 6.350 532,162 3,273,289 6.1509 5.064 5.031 5.064 4.982 5.186 651,592 5.0235 -2.05%
2016-05-03 0 6.330 6.300 6.350 6.170 6.400 221,500 1,397,132 6.3076 5.170 5.145 5.186 5.039 5.227 271,210 5.1515 0.64%
2016-04-29 0 6.290 6.270 6.290 6.150 6.450 906,000 5,697,790 6.2890 5.137 5.121 5.137 5.023 5.268 1,109,328 5.1363 1.62%
2016-04-28 0 6.190 6.190 6.210 6.050 6.410 407,000 2,523,785 6.2009 5.055 5.055 5.072 4.941 5.235 498,341 5.0644 -2.67%
2016-04-27 0 6.360 6.310 6.350 6.240 6.600 551,000 3,496,274 6.3453 5.194 5.153 5.186 5.096 5.390 674,658 5.1823 -3.49%
2016-04-26 0 6.590 6.570 6.590 6.420 6.880 3,054,900 18,719,000 6.1275 5.382 5.366 5.382 5.243 5.619 3,740,493 5.0044 -3.80%
2016-04-25 0 6.850 6.840 6.880 6.520 6.880 864,500 5,820,923 6.7333 5.594 5.586 5.619 5.325 5.619 1,058,515 5.4991 3.63%
2016-04-22 0 6.610 6.610 6.650 6.450 6.720 949,000 6,240,972 6.5764 5.398 5.398 5.431 5.268 5.488 1,161,978 5.3710 -0.30%
2016-04-21 0 6.630 6.570 6.630 6.320 6.680 762,500 5,011,912 6.5730 5.415 5.366 5.415 5.162 5.456 933,623 5.3682 4.57%
2016-04-20 0 6.340 6.350 6.360 6.210 6.720 1,520,500 9,834,825 6.4682 5.178 5.186 5.194 5.072 5.488 1,861,737 5.2826 1.12%
2016-04-19 0 6.270 6.270 6.300 5.880 6.380 700,000 4,340,355 6.2005 5.121 5.121 5.145 4.802 5.211 857,097 5.0640 6.27%
2016-04-18 0 5.900 5.900 5.910 5.860 5.990 125,662 738,927 5.8803 4.819 4.819 4.827 4.786 4.892 153,864 4.8025 -1.67%
2016-04-15 0 6.000 5.970 6.000 5.820 6.000 302,162 1,790,948 5.9271 4.900 4.876 4.900 4.753 4.900 369,974 4.8407 2.21%
2016-04-14 0 5.870 5.860 5.870 5.820 5.950 890,000 5,233,655 5.8805 4.794 4.786 4.794 4.753 4.859 1,089,737 4.8027 -0.17%
2016-04-13 0 5.880 5.880 5.890 5.750 6.000 752,000 4,398,827 5.8495 4.802 4.802 4.810 4.696 4.900 920,767 4.7774 0.00%
2016-04-12 0 5.880 5.840 5.890 5.560 5.900 918,500 5,245,342 5.7108 4.802 4.770 4.810 4.541 4.819 1,124,633 4.6640 6.33%
2016-04-11 0 5.530 5.530 5.560 5.380 5.580 209,000 1,151,740 5.5107 4.516 4.516 4.541 4.394 4.557 255,905 4.5007 3.56%
2016-04-08 0 5.340 5.360 5.370 5.290 5.360 163,500 868,352 5.3110 4.361 4.378 4.386 4.320 4.378 200,193 4.3376 -0.56%
2016-04-07 0 5.370 5.340 5.370 5.100 5.380 949,500 5,052,324 5.3210 4.386 4.361 4.386 4.165 4.394 1,162,591 4.3457 0.94%
2016-04-06 0 5.320 5.300 5.320 5.200 5.430 467,500 2,477,150 5.2987 4.345 4.329 4.345 4.247 4.435 572,418 4.3275 -1.48%
2016-04-05 0 5.400 5.400 5.430 5.290 5.440 481,500 2,584,217 5.3670 4.410 4.410 4.435 4.320 4.443 589,560 4.3833 -0.18%
2016-04-01 0 5.410 5.410 5.430 5.350 5.490 617,000 3,353,120 5.4346 4.418 4.418 4.435 4.369 4.484 755,470 4.4385 -0.55%
2016-03-31 0 5.440 5.430 5.450 5.080 5.460 2,196,000 11,555,335 5.2620 4.443 4.435 4.451 4.149 4.459 2,688,835 4.2975 3.62%
2016-03-30 0 5.250 5.240 5.270 5.220 5.610 3,030,500 16,331,590 5.3891 4.288 4.280 4.304 4.263 4.582 3,710,617 4.4013 -6.42%
2016-03-29 0 5.610 5.610 5.620 5.500 6.140 3,638,000 20,658,611 5.6786 4.582 4.582 4.590 4.492 5.015 4,454,454 4.6377 -7.58%
2016-03-24 0 6.070 6.040 6.070 5.840 6.150 3,625,500 21,967,295 6.0591 4.957 4.933 4.957 4.770 5.023 4,439,149 4.9485 2.19%
2016-03-23 0 5.940 5.920 5.950 5.820 5.990 822,500 4,871,402 5.9227 4.851 4.835 4.859 4.753 4.892 1,007,089 4.8371 0.68%
2016-03-22 0 5.900 5.890 5.900 5.840 6.240 1,530,500 9,095,337 5.9427 4.819 4.810 4.819 4.770 5.096 1,873,981 4.8535 -4.07%
2016-03-21 0 6.150 6.130 6.150 6.070 6.280 989,500 6,120,810 6.1858 5.023 5.006 5.023 4.957 5.129 1,211,568 5.0520 1.82%
2016-03-18 0 6.040 6.000 6.060 5.920 6.130 508,613 3,053,840 6.0043 4.933 4.900 4.949 4.835 5.006 622,758 4.9037 1.85%
2016-03-17 0 5.930 5.920 5.930 5.900 6.000 947,500 5,645,530 5.9583 4.843 4.835 4.843 4.819 4.900 1,160,142 4.8662 0.17%
2016-03-16 0 5.920 5.880 5.930 5.870 6.200 546,000 3,293,060 6.0312 4.835 4.802 4.843 4.794 5.064 668,535 4.9258 -1.33%
2016-03-15 0 6.000 6.000 6.050 5.990 6.430 880,500 5,404,752 6.1383 4.900 4.900 4.941 4.892 5.251 1,078,105 5.0132 -4.76%
2016-03-14 0 6.300 6.300 6.350 6.290 6.640 2,510,100 16,205,799 6.4562 5.145 5.145 5.186 5.137 5.423 3,073,427 5.2729 0.16%
2016-03-11 0 6.290 6.290 6.330 6.080 6.500 4,440,500 27,038,747 6.0891 5.137 5.137 5.170 4.966 5.309 5,437,055 4.9731 1.62%
2016-03-10 0 6.190 6.180 6.220 5.730 6.420 12,486,500 73,011,770 5.8473 5.055 5.047 5.080 4.680 5.243 15,288,770 4.7755 9.36%
2016-03-09 0 5.660 5.630 5.670 5.640 5.870 695,929 3,991,669 5.7357 4.623 4.598 4.631 4.606 4.794 852,112 4.6844 -1.57%
2016-03-08 0 5.750 5.720 5.750 5.650 5.830 627,662 3,602,014 5.7388 4.696 4.672 4.696 4.614 4.761 768,524 4.6869 0.88%
2016-03-07 0 5.700 5.680 5.720 5.600 5.850 700,500 3,979,445 5.6809 4.655 4.639 4.672 4.574 4.778 857,709 4.6396 0.00%
2016-03-04 0 5.700 5.650 5.700 5.400 5.980 1,425,000 8,194,082 5.7502 4.655 4.614 4.655 4.410 4.884 1,744,804 4.6963 0.18%
2016-03-03 0 5.690 5.630 5.720 5.650 6.250 921,500 5,415,237 5.8765 4.647 4.598 4.672 4.614 5.104 1,128,307 4.7994 -7.48%
2016-03-02 0 6.150 6.130 6.150 6.130 6.620 652,500 4,072,065 6.2407 5.023 5.006 5.023 5.006 5.407 798,937 5.0969 -3.91%
2016-03-01 0 6.400 6.360 6.400 6.330 6.700 1,171,000 7,575,442 6.4692 5.227 5.194 5.227 5.170 5.472 1,433,800 5.2835 -3.18%
2016-02-29 0 6.610 6.510 6.580 6.510 6.730 566,500 3,733,980 6.5913 5.398 5.317 5.374 5.317 5.496 693,636 5.3832 0.00%
2016-02-26 0 6.610 6.600 6.610 6.600 6.780 405,500 2,693,405 6.6422 5.398 5.390 5.398 5.390 5.537 496,504 5.4247 -2.07%
2016-02-25 0 6.750 6.740 6.750 6.660 7.000 3,427,000 23,734,685 6.9258 5.513 5.505 5.513 5.439 5.717 4,196,101 5.6564 -4.53%
2016-02-24 0 7.070 7.030 7.080 7.000 7.080 52,500 369,320 7.0347 5.774 5.741 5.782 5.717 5.782 64,282 5.7453 -0.56%
2016-02-23 0 7.110 7.090 7.150 7.000 7.130 108,000 765,392 7.0870 5.807 5.790 5.839 5.717 5.823 132,238 5.7880 0.99%
2016-02-22 0 7.040 7.000 7.040 6.890 7.120 66,000 461,355 6.9902 5.750 5.717 5.750 5.627 5.815 80,812 5.7090 1.73%
2016-02-19 0 6.920 6.820 6.920 6.790 6.970 113,500 780,775 6.8791 5.652 5.570 5.652 5.545 5.692 138,972 5.6182 0.58%
2016-02-18 0 6.880 6.830 6.900 6.790 7.010 1,655,000 11,408,260 6.8932 5.619 5.578 5.635 5.545 5.725 2,026,422 5.6298 -0.29%
2016-02-17 0 6.900 6.860 6.900 6.800 6.990 92,500 637,060 6.8871 5.635 5.603 5.635 5.554 5.709 113,259 5.6248 0.29%
2016-02-16 0 6.880 6.810 6.880 6.710 6.980 268,500 1,843,225 6.8649 5.619 5.562 5.619 5.480 5.701 328,758 5.6066 0.00%
2016-02-15 0 6.880 6.850 6.890 6.810 7.090 270,000 1,859,820 6.8882 5.619 5.594 5.627 5.562 5.790 330,594 5.6257 -2.13%
2016-02-12 0 7.030 7.020 7.640 6.470 8.160 50,500 341,745 6.7672 5.741 5.733 6.240 5.284 6.664 61,833 5.5269 3.08%
2016-02-11 0 6.820 6.800 6.880 6.700 6.850 2,846,500 19,592,080 6.8829 5.570 5.554 5.619 5.472 5.594 3,485,323 5.6213 -3.67%
2016-02-05 0 7.080 7.080 7.160 7.080 7.200 34,500 246,150 7.1348 5.782 5.782 5.848 5.782 5.880 42,243 5.8271 -1.67%
2016-02-04 0 7.200 7.100 7.210 7.100 7.230 53,500 381,315 7.1274 5.880 5.799 5.888 5.799 5.905 65,507 5.8210 1.27%
2016-02-03 0 7.110 7.000 7.110 6.880 7.110 2,200,000 15,428,735 7.0131 5.807 5.717 5.807 5.619 5.807 2,693,733 5.7276 0.00%
2016-02-02 0 7.110 7.080 7.110 7.020 7.360 82,500 589,390 7.1441 5.807 5.782 5.807 5.733 6.011 101,015 5.8347 1.43%
2016-02-01 0 7.010 7.010 7.080 6.790 7.130 27,000 188,725 6.9898 5.725 5.725 5.782 5.545 5.823 33,059 5.7087 -1.82%
2016-01-29 0 7.140 6.990 7.030 6.810 7.280 235,500 1,641,320 6.9695 5.831 5.709 5.741 5.562 5.946 288,352 5.6921 2.00%
2016-01-28 0 7.000 6.970 7.000 6.790 7.020 339,500 2,366,547 6.9707 5.717 5.692 5.717 5.545 5.733 415,692 5.6930 0.57%
2016-01-27 0 6.960 6.950 7.000 6.830 7.100 1,360,500 9,463,482 6.9559 5.684 5.676 5.717 5.578 5.799 1,665,829 5.6809 1.31%
2016-01-26 0 6.870 6.810 6.870 6.790 7.300 2,560,000 17,849,880 6.9726 5.611 5.562 5.611 5.545 5.962 3,134,525 5.6946 -2.97%
2016-01-25 0 7.080 6.990 7.070 6.840 7.290 574,500 4,066,430 7.0782 5.782 5.709 5.774 5.586 5.954 703,432 5.7808 -3.01%
2016-01-22 0 7.300 7.200 7.300 7.160 7.390 178,000 1,294,530 7.2726 5.962 5.880 5.962 5.848 6.035 217,947 5.9396 1.25%
2016-01-21 0 7.210 7.210 7.440 7.160 7.480 162,500 1,197,705 7.3705 5.888 5.888 6.076 5.848 6.109 198,969 6.0196 -4.12%
2016-01-20 0 7.520 7.520 7.750 7.480 7.900 240,500 1,843,342 7.6646 6.142 6.142 6.330 6.109 6.452 294,474 6.2598 -5.88%
2016-01-19 0 7.990 7.930 7.990 7.900 8.010 77,500 616,680 7.9572 6.526 6.477 6.526 6.452 6.542 94,893 6.4987 -0.13%
2016-01-18 0 8.000 8.000 8.110 7.850 8.110 6,000 47,420 7.9033 6.534 6.534 6.624 6.411 6.624 7,347 6.4547 -0.12%
2016-01-15 0 8.010 7.990 8.100 7.910 8.400 450,000 3,661,830 8.1374 6.542 6.526 6.615 6.460 6.860 550,991 6.6459 -4.07%
2016-01-14 0 8.350 8.350 8.480 8.350 8.500 12,500 105,490 8.4392 6.820 6.820 6.926 6.820 6.942 15,305 6.8924 -1.18%
2016-01-13 0 8.450 8.300 8.450 8.300 8.650 248,000 2,095,457 8.4494 6.901 6.779 6.901 6.779 7.065 303,657 6.9007 1.56%
2016-01-12 0 8.320 8.320 8.380 8.300 8.640 105,000 885,185 8.4303 6.795 6.795 6.844 6.779 7.056 128,565 6.8851 -0.95%
2016-01-11 0 8.400 8.400 8.430 8.400 8.800 213,500 1,827,385 8.5592 6.860 6.860 6.885 6.860 7.187 261,415 6.9904 -6.35%
2016-01-08 0 8.970 8.870 8.970 8.850 9.360 275,000 2,449,360 8.9068 7.326 7.244 7.326 7.228 7.644 336,717 7.2742 -0.33%
2016-01-07 0 9.000 8.850 9.000 9.000 9.320 6,500 59,870 9.2108 7.350 7.228 7.350 7.350 7.612 7,959 7.5225 -3.23%
2016-01-06 0 9.300 9.100 9.300 9.300 9.300 2,000 18,600 9.3000 7.595 7.432 7.595 7.595 7.595 2,449 7.5954 0.00%
2016-01-05 0 9.300 9.300 9.350 9.200 9.450 252,662 2,352,511 9.3109 7.595 7.595 7.636 7.514 7.718 309,365 7.6043 -0.32%
2016-01-04 0 9.330 9.230 9.340 9.200 9.600 172,000 1,599,785 9.3011 7.620 7.538 7.628 7.514 7.840 210,601 7.5963 -3.81%
2015-12-31 0 9.700 9.700 10.16 9.320 9.790 66,000 629,255 9.5342 7.922 7.922 8.298 7.612 7.996 80,812 7.7867 3.52%
2015-12-30 0 9.370 9.350 9.370 8.930 9.370 60,500 553,365 9.1465 7.653 7.636 7.653 7.293 7.653 74,078 7.4701 1.52%
2015-12-29 0 9.230 9.200 9.230 8.900 9.230 51,000 464,830 9.1143 7.538 7.514 7.538 7.269 7.538 62,446 7.4438 1.88%
2015-12-28 0 9.060 9.060 9.130 9.000 9.300 87,000 793,975 9.1261 7.399 7.399 7.457 7.350 7.595 106,525 7.4534 -2.58%
2015-12-24 0 9.300 9.300 9.330 8.280 9.760 56,500 513,650 9.0912 7.595 7.595 7.620 6.762 7.971 69,180 7.4248 1.09%
2015-12-23 0 9.200 9.200 9.210 9.090 9.210 287,000 2,630,140 9.1643 7.514 7.514 7.522 7.424 7.522 351,410 7.4845 2.22%
2015-12-22 0 9.000 8.410 9.000 9.100 9.100 5,000 45,500 9.1000 7.350 6.869 7.350 7.432 7.432 6,122 7.4321 -1.10%
2015-12-21 0 9.100 8.570 9.100 9.080 9.240 25,500 233,750 9.1667 7.432 6.999 7.432 7.416 7.546 31,223 7.4865 -1.73%
2015-12-18 0 9.260 9.170 9.300 8.920 9.290 170,500 1,559,407 9.1461 7.563 7.489 7.595 7.285 7.587 208,764 7.4697 3.70%
2015-12-17 0 8.930 8.910 8.930 8.920 9.350 181,500 1,631,007 8.9863 7.293 7.277 7.293 7.285 7.636 222,233 7.3392 -3.46%
2015-12-16 0 9.250 9.140 9.250 8.800 9.500 1,172,000 10,588,210 9.0343 7.555 7.465 7.555 7.187 7.759 1,435,025 7.3784 3.47%
2015-12-15 0 8.940 8.940 8.950 8.940 9.050 304,500 2,733,695 8.9777 7.301 7.301 7.310 7.301 7.391 372,837 7.3321 -1.76%
2015-12-14 0 9.100 9.070 9.150 8.920 9.150 272,792 2,464,964 9.0361 7.432 7.408 7.473 7.285 7.473 334,013 7.3798 0.33%
2015-12-11 0 9.070 9.040 9.100 8.980 9.180 315,000 2,852,640 9.0560 7.408 7.383 7.432 7.334 7.497 385,694 7.3961 1.57%
2015-12-10 0 8.930 8.840 8.930 8.620 8.930 412,000 3,611,952 8.7669 7.293 7.220 7.293 7.040 7.293 504,463 7.1600 3.84%
2015-12-09 0 8.600 8.590 8.600 8.570 8.680 158,500 1,361,915 8.5925 7.024 7.016 7.024 6.999 7.089 194,071 7.0176 -0.92%
2015-12-08 0 8.680 8.620 8.680 8.570 8.680 351,132 3,026,981 8.6206 7.089 7.040 7.089 6.999 7.089 429,934 7.0406 1.28%
2015-12-07 0 8.570 8.570 8.610 8.560 8.940 197,378 1,697,616 8.6008 6.999 6.999 7.032 6.991 7.301 241,674 7.0244 -0.35%
2015-12-04 0 8.600 8.600 8.630 8.540 8.680 501,000 4,291,040 8.5650 7.024 7.024 7.048 6.975 7.089 613,436 6.9951 0.00%
2015-12-03 0 8.600 8.580 8.660 8.490 8.650 146,500 1,257,425 8.5831 7.024 7.007 7.073 6.934 7.065 179,378 7.0099 1.06%
2015-12-02 0 8.510 8.500 8.600 8.190 8.600 230,500 1,938,037 8.4080 6.950 6.942 7.024 6.689 7.024 282,230 6.8669 3.03%
2015-12-01 0 8.260 8.240 8.310 8.180 8.380 102,125 843,185 8.2564 6.746 6.730 6.787 6.681 6.844 125,044 6.7431 0.98%
2015-11-30 0 8.180 8.150 8.190 8.110 8.300 213,400 1,745,087 8.1775 6.681 6.656 6.689 6.624 6.779 261,292 6.6787 -1.45%
2015-11-27 0 8.300 8.300 8.330 8.220 8.600 289,000 2,416,020 8.3599 6.779 6.779 6.803 6.713 7.024 353,859 6.8276 -2.47%
2015-11-26 0 8.510 8.500 8.540 8.450 9.010 544,813 4,712,684 8.6501 6.950 6.942 6.975 6.901 7.359 667,082 7.0646 -1.96%
2015-11-25 0 8.680 8.680 8.740 8.680 8.890 247,000 2,165,325 8.7665 7.089 7.089 7.138 7.089 7.261 302,433 7.1597 -2.80%
2015-11-24 0 8.930 8.890 8.960 8.860 9.100 664,000 5,945,170 8.9536 7.293 7.261 7.318 7.236 7.432 813,018 7.3125 -1.43%
2015-11-23 0 9.060 9.020 9.110 9.020 9.300 276,500 2,536,100 9.1722 7.399 7.367 7.440 7.367 7.595 338,553 7.4910 -0.55%
2015-11-20 0 9.110 9.110 9.150 9.100 9.500 440,500 4,076,585 9.2544 7.440 7.440 7.473 7.432 7.759 539,359 7.5582 -4.11%
2015-11-19 0 9.500 9.390 9.500 9.360 9.520 141,000 1,331,395 9.4425 7.759 7.669 7.759 7.644 7.775 172,644 7.7118 0.64%
2015-11-18 0 9.440 9.440 9.510 9.360 9.840 83,000 786,540 9.4764 7.710 7.710 7.767 7.644 8.036 101,627 7.7395 -3.18%
2015-11-17 0 9.750 9.650 9.750 9.440 9.750 38,500 371,725 9.6552 7.963 7.881 7.963 7.710 7.963 47,140 7.8855 0.72%
2015-11-16 0 9.680 9.680 9.790 9.010 9.770 31,997 307,926 9.6236 7.906 7.906 7.996 7.359 7.979 39,178 7.8597 -2.02%
2015-11-13 0 9.880 9.820 9.920 9.780 10.00 94,000 931,126 9.9056 8.069 8.020 8.102 7.987 8.167 115,096 8.0900 -1.98%
2015-11-12 0 10.08 10.02 10.08 10.00 10.12 71,500 718,010 10.042 8.232 8.183 8.232 8.167 8.265 87,546 8.2015 0.40%
2015-11-11 0 10.04 10.06 10.14 10.00 10.18 71,650 719,448 10.041 8.200 8.216 8.281 8.167 8.314 87,730 8.2007 0.40%
2015-11-10 0 10.00 10.00 10.02 10.00 10.16 103,500 1,041,610 10.064 8.167 8.167 8.183 8.167 8.298 126,728 8.2193 -1.96%
2015-11-09 0 10.20 10.18 10.20 10.08 10.30 91,000 925,780 10.173 8.330 8.314 8.330 8.232 8.412 111,423 8.3087 -1.92%
2015-11-06 0 10.40 10.36 10.42 10.14 10.48 196,000 2,024,490 10.329 8.494 8.461 8.510 8.281 8.559 239,987 8.4358 2.77%
2015-11-05 0 10.12 10.06 10.12 9.960 10.20 298,000 2,993,385 10.045 8.265 8.216 8.265 8.134 8.330 364,878 8.2038 1.20%
2015-11-04 0 10.00 10.00 10.04 9.900 10.20 1,095,824 10,952,915 9.9951 8.167 8.167 8.200 8.085 8.330 1,341,753 8.1631 0.00%
2015-11-03 0 10.00 10.00 10.08 10.00 10.08 180,500 1,805,580 10.003 8.167 8.167 8.232 8.167 8.232 221,009 8.1697 -0.99%
2015-11-02 0 10.10 9.980 10.10 9.980 10.20 224,000 2,248,470 10.038 8.249 8.151 8.249 8.151 8.330 274,271 8.1980 0.60%
2015-10-30 0 10.04 9.990 10.04 9.940 10.16 202,500 2,029,440 10.022 8.200 8.159 8.200 8.118 8.298 247,946 8.1850 1.41%
2015-10-29 0 9.900 9.890 9.930 9.810 10.10 510,000 5,058,825 9.9193 8.085 8.077 8.110 8.012 8.249 624,456 8.1012 -1.00%
2015-10-28 0 10.00 9.990 10.02 9.990 10.14 251,500 2,521,925 10.028 8.167 8.159 8.183 8.159 8.281 307,943 8.1896 -1.19%
2015-10-27 0 10.12 10.02 10.14 10.02 10.62 419,000 4,292,860 10.245 8.265 8.183 8.281 8.183 8.673 513,034 8.3676 -4.17%
2015-10-26 0 10.56 10.46 10.60 10.46 10.82 469,000 4,981,770 10.622 8.624 8.543 8.657 8.543 8.837 574,255 8.6752 -2.22%
2015-10-23 0 10.80 10.70 10.80 10.68 10.84 47,500 509,280 10.722 8.820 8.739 8.820 8.722 8.853 58,160 8.7565 0.19%
2015-10-22 0 10.78 10.72 10.78 10.68 10.94 235,200 2,533,870 10.773 8.804 8.755 8.804 8.722 8.935 287,985 8.7986 -0.19%
2015-10-20 0 10.80 10.74 10.80 10.60 11.00 354,875 3,806,165 10.725 8.820 8.771 8.820 8.657 8.984 434,517 8.7595 2.86%
2015-10-19 0 10.50 10.44 10.60 10.00 10.60 327,500 3,590,395 10.963 8.575 8.526 8.657 8.167 8.657 400,999 8.9536 6.17%
2015-10-16 0 9.890 9.890 9.950 9.890 10.08 280,500 2,793,315 9.9583 8.077 8.077 8.126 8.077 8.232 343,451 8.1331 -0.10%
2015-10-15 0 9.900 9.900 9.950 9.820 10.04 519,000 5,149,340 9.9217 8.085 8.085 8.126 8.020 8.200 635,476 8.1031 -1.00%
2015-10-14 0 10.00 9.960 10.00 9.960 10.12 762,400 7,625,836 10.002 8.167 8.134 8.167 8.134 8.265 933,501 8.1691 -0.79%
2015-10-13 0 10.08 10.04 10.12 10.00 10.24 103,500 1,045,240 10.099 8.232 8.200 8.265 8.167 8.363 126,728 8.2479 0.60%
2015-10-12 0 10.02 10.00 10.08 9.990 10.06 540,229 5,410,927 10.016 8.183 8.167 8.232 8.159 8.216 661,469 8.1802 -0.60%
2015-10-09 0 10.08 10.06 10.08 10.00 10.18 287,500 2,894,605 10.068 8.232 8.216 8.232 8.167 8.314 352,022 8.2228 0.20%
2015-10-08 0 10.06 10.00 10.06 9.960 10.26 259,194 2,598,596 10.026 8.216 8.167 8.216 8.134 8.379 317,363 8.1881 -1.95%
2015-10-07 0 10.26 10.22 10.30 10.22 10.38 103,000 1,060,925 10.300 8.379 8.347 8.412 8.347 8.477 126,116 8.4123 0.00%
2015-10-06 0 10.26 10.22 10.26 10.16 10.26 120,000 1,225,460 10.212 8.379 8.347 8.379 8.298 8.379 146,931 8.3404 1.18%
2015-10-05 0 10.14 10.10 10.14 10.02 10.20 160,500 1,625,880 10.130 8.281 8.249 8.281 8.183 8.330 196,520 8.2734 1.40%
2015-10-02 0 10.00 9.990 10.02 9.960 10.08 732,000 7,318,205 9.9975 8.167 8.159 8.183 8.134 8.232 896,278 8.1651 0.10%
2015-09-30 0 9.990 9.940 10.00 9.860 10.02 635,500 6,345,002 9.9843 8.159 8.118 8.167 8.053 8.183 778,121 8.1543 0.60%
2015-09-29 0 9.930 9.890 9.950 9.790 10.02 316,550 3,143,939 9.9319 8.110 8.077 8.126 7.996 8.183 387,591 8.1115 -3.22%
2015-09-25 0 10.26 10.14 10.28 10.10 10.34 119,500 1,227,165 10.269 8.379 8.281 8.396 8.249 8.445 146,319 8.3869 1.38%
2015-09-24 0 10.12 10.06 10.12 10.04 10.28 61,000 618,110 10.133 8.265 8.216 8.265 8.200 8.396 74,690 8.2757 -0.78%
2015-09-23 0 10.20 10.20 10.22 10.06 10.24 238,662 2,431,599 10.188 8.330 8.330 8.347 8.216 8.363 292,223 8.3210 -0.39%
2015-09-22 0 10.24 10.10 10.24 9.970 10.32 253,500 2,580,485 10.179 8.363 8.249 8.363 8.143 8.428 310,391 8.3136 1.99%
2015-09-21 0 10.04 10.04 10.10 10.00 10.14 122,500 1,232,720 10.063 8.200 8.200 8.249 8.167 8.281 149,992 8.2186 -0.99%
2015-09-18 0 10.14 10.12 10.14 9.990 10.18 516,903 5,221,100 10.101 8.281 8.265 8.281 8.159 8.314 632,908 8.2494 -0.78%
2015-09-17 0 10.22 10.10 10.16 9.440 10.22 685,000 6,878,940 10.042 8.347 8.249 8.298 7.710 8.347 838,730 8.2016 3.55%
2015-09-16 0 9.870 9.870 9.970 9.610 10.08 252,220 2,486,714 9.8593 8.061 8.061 8.143 7.849 8.232 308,824 8.0522 1.13%
2015-09-15 0 9.760 9.720 9.850 9.000 9.880 276,000 2,702,477 9.7916 7.971 7.938 8.045 7.350 8.069 337,941 7.9969 -2.40%
2015-09-14 0 10.00 9.950 10.02 9.950 10.44 236,500 2,380,310 10.065 8.167 8.126 8.183 8.126 8.526 289,576 8.2200 1.63%
2015-09-11 0 9.870 9.830 9.870 9.810 9.980 24,000 236,855 9.8690 8.036 8.004 8.036 7.988 8.126 29,476 8.0356 0.71%
2015-09-10 0 9.800 9.730 9.800 9.630 9.940 778,500 7,616,915 9.7841 7.979 7.922 7.979 7.841 8.093 956,120 7.9665 0.51%
2015-09-09 0 9.750 9.750 9.800 9.640 10.18 510,500 5,005,835 9.8057 7.939 7.939 7.979 7.849 8.289 626,974 7.9841 -1.91%
2015-09-08 0 9.940 9.940 9.980 9.560 10.10 335,000 3,327,200 9.9319 8.093 8.093 8.126 7.784 8.224 411,433 8.0869 -0.80%
2015-09-07 0 10.02 10.00 10.02 9.890 10.14 249,500 2,495,270 10.001 8.159 8.142 8.159 8.053 8.256 306,425 8.1432 -0.40%
2015-09-04 0 10.06 10.02 10.10 10.04 10.26 97,500 986,710 10.120 8.191 8.159 8.224 8.175 8.354 119,745 8.2401 -0.40%
2015-09-02 0 10.10 10.10 10.16 10.02 10.36 204,500 2,070,850 10.126 8.224 8.224 8.273 8.159 8.435 251,158 8.2452 -0.98%
2015-09-01 0 10.20 10.16 10.28 10.20 10.74 262,500 2,727,716 10.391 8.305 8.273 8.370 8.305 8.745 322,391 8.4609 -6.25%
2015-08-31 0 10.88 10.76 10.88 10.58 10.96 221,500 2,377,200 10.732 8.859 8.761 8.859 8.615 8.924 272,037 8.7385 -0.91%
2015-08-28 0 10.98 10.90 11.00 10.92 11.38 587,000 6,463,680 11.011 8.940 8.875 8.957 8.891 9.266 720,928 8.9658 -0.36%
2015-08-27 0 11.02 11.02 11.14 10.80 11.12 139,000 1,530,350 11.010 8.973 8.973 9.071 8.794 9.054 170,714 8.9644 4.36%
2015-08-26 0 10.56 10.56 10.64 10.56 10.94 282,000 3,005,900 10.659 8.598 8.598 8.663 8.598 8.908 346,340 8.6790 0.57%
2015-08-25 0 10.50 10.50 10.56 9.980 11.20 381,500 4,013,680 10.521 8.549 8.549 8.598 8.126 9.119 468,542 8.5663 3.75%
2015-08-24 0 10.12 10.06 10.12 9.790 10.50 669,000 6,633,940 9.9162 8.240 8.191 8.240 7.971 8.549 821,637 8.0741 -5.07%
2015-08-21 0 10.66 10.60 10.66 10.54 11.12 178,500 1,931,190 10.819 8.680 8.631 8.680 8.582 9.054 219,226 8.8091 -3.09%
2015-08-20 0 11.00 11.00 11.08 10.90 11.70 695,000 7,815,950 11.246 8.957 8.957 9.022 8.875 9.526 853,569 9.1568 -5.34%
2015-08-19 0 11.62 11.60 11.70 11.00 12.24 658,500 7,904,585 12.004 9.461 9.445 9.526 8.957 9.966 808,741 9.7739 -5.53%
2015-08-18 0 12.30 12.28 12.30 12.24 12.58 171,500 2,112,340 12.317 10.02 9.999 10.02 9.966 10.24 210,629 10.029 -3.00%
2015-08-17 0 12.68 12.60 12.68 12.30 12.70 651,000 8,068,797 12.394 10.32 10.26 10.32 10.02 10.34 799,530 10.092 2.76%
2015-08-14 0 12.34 12.34 12.36 12.30 12.48 183,000 2,300,340 12.570 10.05 10.05 10.06 10.02 10.16 224,753 10.235 -1.91%
2015-08-13 0 12.58 12.56 12.64 12.48 12.72 325,632 4,100,973 12.594 10.24 10.23 10.29 10.16 10.36 399,927 10.254 0.80%
2015-08-12 0 12.48 12.48 12.60 12.28 12.84 696,000 8,765,130 12.594 10.16 10.16 10.26 9.999 10.45 854,797 10.254 -0.16%
2015-08-11 0 12.50 12.48 12.62 12.48 12.86 248,500 3,114,135 12.532 10.18 10.16 10.28 10.16 10.47 305,197 10.204 0.00%
2015-08-10 0 12.50 12.40 12.50 12.36 12.50 892,100 11,195,127 12.549 10.18 10.10 10.18 10.06 10.18 1,095,639 10.218 -0.95%
2015-08-07 0 12.62 12.60 12.62 12.24 12.90 1,069,000 13,479,790 12.610 10.28 10.26 10.28 9.966 10.50 1,312,900 10.267 1.45%
2015-08-06 0 12.44 12.40 12.44 12.34 12.86 735,000 9,164,065 12.468 10.13 10.10 10.13 10.05 10.47 902,695 10.152 -1.43%
2015-08-05 0 12.62 12.62 12.68 12.50 12.98 55,500 706,080 12.722 10.28 10.28 10.32 10.18 10.57 68,163 10.359 -1.25%
2015-08-04 0 12.78 12.68 12.78 12.64 13.04 264,333 3,394,849 12.843 10.41 10.32 10.41 10.29 10.62 324,642 10.457 0.79%
2015-08-03 0 12.68 12.58 12.72 12.30 13.22 214,375 2,697,467 12.583 10.32 10.24 10.36 10.02 10.76 263,286 10.245 -2.76%
2015-07-31 0 13.04 13.00 13.04 12.72 13.22 1,015,000 13,207,905 13.013 10.62 10.58 10.62 10.36 10.76 1,246,579 10.595 0.31%
2015-07-30 0 13.00 13.00 13.08 12.84 13.02 560,500 7,256,520 12.947 10.58 10.58 10.65 10.45 10.60 688,382 10.541 1.25%
2015-07-29 0 12.84 12.62 12.84 12.44 13.00 841,000 10,541,910 12.535 10.45 10.28 10.45 10.13 10.58 1,032,880 10.206 5.25%
2015-07-28 0 12.20 12.12 12.28 12.12 13.44 505,000 6,359,435 12.593 9.934 9.868 9.999 9.868 10.94 620,219 10.254 -0.81%
2015-07-27 0 12.30 12.26 12.42 12.00 12.42 274,500 3,335,685 12.152 10.02 9.982 10.11 9.771 10.11 337,129 9.8944 -1.60%
2015-07-24 0 12.50 12.40 12.50 12.28 12.50 37,500 466,090 12.429 10.18 10.10 10.18 9.999 10.18 46,056 10.120 0.97%
2015-07-23 0 12.38 12.38 12.40 12.30 12.44 98,588 1,220,324 12.378 10.08 10.08 10.10 10.02 10.13 121,082 10.079 0.00%
2015-07-22 0 12.38 12.36 12.38 12.30 12.50 20,000 248,370 12.419 10.08 10.06 10.08 10.02 10.18 24,563 10.111 -1.12%
2015-07-21 0 12.52 12.50 12.52 12.44 12.54 346,300 4,331,862 12.509 10.19 10.18 10.19 10.13 10.21 425,311 10.185 0.32%
2015-07-20 0 12.48 12.46 12.48 12.34 12.60 512,020 6,379,149 12.459 10.16 10.15 10.16 10.05 10.26 628,841 10.144 1.46%
2015-07-17 0 12.30 12.28 12.42 12.24 12.46 18,500 229,400 12.400 10.02 9.999 10.11 9.966 10.15 22,721 10.096 -0.65%
2015-07-16 0 12.38 12.22 12.36 12.14 12.50 98,500 1,212,545 12.310 10.08 9.950 10.06 9.885 10.18 120,973 10.023 -0.16%
2015-07-15 0 12.40 12.40 12.48 12.38 12.52 757,000 9,437,858 12.467 10.10 10.10 10.16 10.08 10.19 929,715 10.151 -0.32%
2015-07-14 0 12.44 12.46 12.48 12.40 12.54 255,000 3,185,800 12.493 10.13 10.15 10.16 10.10 10.21 313,180 10.172 -0.48%
2015-07-13 0 12.50 12.46 12.50 11.96 12.58 324,500 4,009,265 12.355 10.18 10.15 10.18 9.738 10.24 398,537 10.060 0.97%
2015-07-10 0 12.38 12.32 12.42 12.14 12.58 524,500 6,496,390 12.386 10.08 10.03 10.11 9.885 10.24 644,168 10.085 0.81%
2015-07-09 0 12.28 12.14 12.28 9.570 12.64 1,214,000 13,754,490 11.330 9.999 9.885 9.999 7.792 10.29 1,490,983 9.2251 24.42%
2015-07-08 0 9.870 9.820 9.870 9.720 10.62 2,413,500 24,520,210 10.160 8.036 7.996 8.036 7.914 8.647 2,964,157 8.2722 -5.82%
2015-07-07 0 10.48 10.54 10.60 10.38 12.16 1,240,000 13,526,545 10.909 8.533 8.582 8.631 8.452 9.901 1,522,915 8.8820 -7.42%
2015-07-06 0 11.32 11.30 11.40 9.000 12.06 1,280,000 13,918,435 10.874 9.217 9.201 9.282 7.328 9.820 1,572,041 8.8537 -8.27%
2015-07-03 0 12.34 12.22 12.34 12.00 12.72 603,000 7,341,640 12.175 10.05 9.950 10.05 9.771 10.36 740,579 9.9134 -3.89%
2015-07-02 0 12.84 12.80 12.88 12.66 12.98 228,000 2,930,716 12.854 10.45 10.42 10.49 10.31 10.57 280,020 10.466 -0.31%
2015-06-30 0 12.88 12.82 12.88 12.60 12.98 249,500 3,197,775 12.817 10.49 10.44 10.49 10.26 10.57 306,425 10.436 -1.38%
2015-06-29 0 13.06 13.02 13.08 12.88 13.90 692,500 9,046,655 13.064 10.63 10.60 10.65 10.49 11.32 850,499 10.637 -2.83%
2015-06-26 0 13.44 13.44 13.50 13.20 13.84 193,500 2,604,010 13.457 10.94 10.94 10.99 10.75 11.27 237,648 10.957 -2.89%
2015-06-25 0 13.84 13.86 13.88 13.62 13.96 43,000 596,575 13.874 11.27 11.29 11.30 11.09 11.37 52,811 11.296 -0.86%
2015-06-24 0 13.96 13.94 13.96 13.84 14.02 133,500 1,867,145 13.986 11.37 11.35 11.37 11.27 11.42 163,959 11.388 -0.43%
2015-06-23 0 14.02 14.00 14.02 13.98 14.10 435,300 6,105,255 14.025 11.42 11.40 11.42 11.38 11.48 534,617 11.420 0.43%
2015-06-22 0 13.96 13.92 14.00 13.92 14.00 41,000 572,415 13.961 11.37 11.33 11.40 11.33 11.40 50,354 11.368 -0.14%
2015-06-19 0 13.98 13.88 13.98 13.64 14.04 192,523 2,678,174 13.911 11.38 11.30 11.38 11.11 11.43 236,448 11.327 -0.57%
2015-06-18 0 14.06 13.96 14.06 13.58 14.12 203,500 2,861,485 14.061 11.45 11.37 11.45 11.06 11.50 249,930 11.449 0.57%
2015-06-17 0 13.98 13.96 13.98 13.44 14.16 416,000 5,821,340 13.994 11.38 11.37 11.38 10.94 11.53 510,913 11.394 -0.57%
2015-06-16 0 14.06 13.96 14.08 13.48 14.12 561,000 7,886,520 14.058 11.45 11.37 11.46 10.98 11.50 688,996 11.446 3.38%
2015-06-15 0 13.60 13.66 13.68 13.36 14.00 714,000 9,801,460 13.728 11.07 11.12 11.14 10.88 11.40 876,904 11.177 0.74%
2015-06-12 0 13.50 13.38 13.50 12.90 13.50 690,000 9,261,710 13.423 10.99 10.89 10.99 10.50 10.99 847,428 10.929 3.05%
2015-06-11 0 13.10 13.04 13.10 12.90 13.40 437,220 5,730,929 13.108 10.67 10.62 10.67 10.50 10.91 536,975 10.673 0.00%
2015-06-10 0 13.10 13.10 13.18 13.10 13.38 1,873,500 24,950,205 13.317 10.67 10.67 10.73 10.67 10.89 2,300,952 10.843 -3.82%
2015-06-09 0 13.62 13.62 13.64 13.32 13.88 1,008,333 13,906,613 13.792 11.09 11.09 11.11 10.85 11.30 1,238,391 11.230 -1.87%
2015-06-08 0 13.88 13.86 13.88 13.80 13.94 1,315,588 18,236,436 13.862 11.30 11.29 11.30 11.24 11.35 1,615,749 11.287 0.14%
2015-06-05 0 13.86 13.84 13.86 13.62 14.00 449,500 6,204,090 13.802 11.29 11.27 11.29 11.09 11.40 552,057 11.238 0.14%
2015-06-04 0 13.84 13.84 13.90 13.80 14.24 217,000 3,026,245 13.946 11.27 11.27 11.32 11.24 11.59 266,510 11.355 -2.81%
2015-06-03 0 14.24 14.24 14.28 13.42 15.00 608,725 8,664,420 14.234 11.59 11.59 11.63 10.93 12.21 747,610 11.589 5.17%
2015-06-02 0 13.54 13.52 13.66 13.20 13.88 430,500 5,820,995 13.521 11.02 11.01 11.12 10.75 11.30 528,722 11.010 -1.74%
2015-06-01 0 13.78 13.68 13.80 13.50 14.00 974,000 13,363,115 13.720 11.22 11.14 11.24 10.99 11.40 1,196,225 11.171 0.58%
2015-05-29 0 13.70 13.50 13.84 12.90 14.26 1,689,500 22,607,535 13.381 11.15 10.99 11.27 10.50 11.61 2,074,971 10.895 -8.67%
2015-05-28 0 15.00 14.98 15.00 14.94 15.32 459,000 6,891,285 15.014 12.21 12.20 12.21 12.16 12.47 563,724 12.225 -0.66%
2015-05-27 0 15.10 15.06 15.12 15.00 15.32 261,764 3,964,801 15.146 12.29 12.26 12.31 12.21 12.47 321,487 12.333 -1.31%
2015-05-26 0 15.30 15.22 15.30 15.00 15.40 540,000 8,244,350 15.267 12.46 12.39 12.46 12.21 12.54 663,205 12.431 2.00%
2015-05-22 0 15.00 14.96 15.00 14.82 15.22 1,599,000 24,031,750 15.029 12.21 12.18 12.21 12.07 12.39 1,963,823 12.237 0.27%
2015-05-21 0 14.96 14.92 14.96 14.90 15.30 261,000 3,917,900 15.011 12.18 12.15 12.18 12.13 12.46 320,549 12.222 -0.93%
2015-05-20 0 15.10 15.00 15.10 14.60 15.10 216,500 3,250,330 15.013 12.29 12.21 12.29 11.89 12.29 265,896 12.224 0.67%
2015-05-19 0 15.00 14.98 15.00 14.56 15.10 194,500 2,912,750 14.976 12.21 12.20 12.21 11.86 12.29 238,877 12.194 0.81%
2015-05-18 0 14.88 14.82 14.96 13.94 14.96 563,000 8,287,800 14.721 12.12 12.07 12.18 11.35 12.18 691,452 11.986 3.91%
2015-05-15 0 14.32 14.30 14.34 13.86 14.42 340,000 4,825,125 14.192 11.66 11.64 11.68 11.29 11.74 417,573 11.555 0.46%
2015-05-14 0 14.32 14.20 14.32 13.90 14.34 293,000 4,165,720 14.217 11.61 11.51 11.61 11.27 11.62 361,516 11.523 2.14%
2015-05-13 0 14.02 14.00 14.08 13.88 14.10 125,132 1,752,651 14.006 11.36 11.35 11.41 11.25 11.43 154,393 11.352 -0.57%
2015-05-12 0 14.10 14.02 14.10 13.88 14.20 816,500 11,440,165 14.011 11.43 11.36 11.43 11.25 11.51 1,007,433 11.356 1.00%
2015-05-11 0 13.96 13.88 13.90 13.88 14.20 681,000 9,521,880 13.982 11.31 11.25 11.27 11.25 11.51 840,248 11.332 -0.29%
2015-05-08 0 14.00 13.92 14.02 13.32 14.10 315,900 4,385,475 13.882 11.35 11.28 11.36 10.80 11.43 389,771 11.251 -0.14%
2015-05-07 0 14.02 14.02 14.04 13.30 14.08 2,225,000 30,468,770 13.694 11.36 11.36 11.38 10.78 11.41 2,745,302 11.099 1.89%
2015-05-06 0 13.76 13.78 13.84 13.50 14.30 540,500 7,428,730 13.744 11.15 11.17 11.22 10.94 11.59 666,893 11.139 -2.13%
2015-05-05 0 14.06 13.98 14.06 13.82 14.50 353,000 4,949,401 14.021 11.40 11.33 11.40 11.20 11.75 435,547 11.364 -2.63%
2015-05-04 0 14.44 14.42 14.50 14.02 14.68 2,045,588 29,375,831 14.361 11.70 11.69 11.75 11.36 11.90 2,523,936 11.639 0.42%
2015-04-30 0 14.38 14.28 14.38 14.20 14.76 878,500 12,706,765 14.464 11.65 11.57 11.65 11.51 11.96 1,083,932 11.723 -1.51%
2015-04-29 0 14.60 14.54 14.60 14.34 15.16 1,260,500 18,482,950 14.663 11.83 11.78 11.83 11.62 12.29 1,555,260 11.884 -2.67%
2015-04-28 0 15.00 14.98 15.00 14.76 15.14 2,420,500 36,189,330 14.951 12.16 12.14 12.16 11.96 12.27 2,986,519 12.118 0.40%
2015-04-27 0 14.94 14.84 15.00 14.52 15.22 1,042,000 15,599,925 14.971 12.11 12.03 12.16 11.77 12.34 1,285,665 12.134 -0.13%
2015-04-24 0 14.96 14.90 14.96 14.70 15.00 1,507,500 22,451,095 14.893 12.12 12.08 12.12 11.91 12.16 1,860,019 12.070 1.77%
2015-04-23 0 14.70 14.64 14.70 14.08 14.88 2,732,500 39,546,980 14.473 11.91 11.87 11.91 11.41 12.06 3,371,478 11.730 5.15%
2015-04-22 0 13.98 13.94 14.00 13.66 14.04 6,363,500 88,568,845 13.918 11.33 11.30 11.35 11.07 11.38 7,851,564 11.280 2.79%
2015-04-21 0 13.60 13.60 13.66 13.46 14.22 1,797,500 24,504,990 13.633 11.02 11.02 11.07 10.91 11.52 2,217,834 11.049 0.29%
2015-04-20 0 13.56 13.56 13.60 13.32 13.82 433,000 5,865,340 13.546 10.99 10.99 11.02 10.80 11.20 534,254 10.979 0.30%
2015-04-17 0 13.52 13.52 13.54 13.38 13.80 728,500 9,854,589 13.527 10.96 10.96 10.97 10.84 11.18 898,855 10.963 0.30%
2015-04-16 0 13.48 13.38 13.48 13.20 13.58 783,632 10,402,827 13.275 10.93 10.84 10.93 10.70 11.01 966,879 10.759 -0.59%
2015-04-15 0 13.56 13.48 13.56 13.40 14.08 2,725,000 37,480,833 13.754 10.99 10.93 10.99 10.86 11.41 3,362,224 11.148 -4.51%
2015-04-14 0 14.20 14.10 14.22 13.58 14.38 1,439,132 20,337,723 14.132 11.51 11.43 11.52 11.01 11.65 1,775,664 11.454 0.00%
2015-04-13 0 14.20 14.16 14.20 13.38 14.40 1,514,176 21,074,659 13.918 11.51 11.48 11.51 10.84 11.67 1,868,256 11.280 6.29%
2015-04-10 0 13.36 13.24 13.38 12.14 13.36 1,081,000 14,032,950 12.981 10.83 10.73 10.84 9.839 10.83 1,333,785 10.521 3.09%
2015-04-09 0 12.96 12.02 12.94 11.70 13.00 1,626,950 20,049,821 12.324 10.50 9.742 10.49 9.483 10.54 2,007,402 9.9879 9.83%
2015-04-08 0 11.80 11.70 11.80 11.38 12.20 1,202,000 14,209,495 11.822 9.564 9.483 9.564 9.223 9.888 1,483,080 9.5811 2.61%
2015-04-02 0 11.50 11.46 11.50 11.38 11.56 305,000 3,505,400 11.493 9.320 9.288 9.320 9.223 9.369 376,322 9.3149 0.00%
2015-04-01 0 11.50 11.48 11.50 10.98 11.50 475,000 5,435,200 11.443 9.320 9.304 9.320 8.899 9.320 586,076 9.2739 2.68%
2015-03-31 0 11.20 11.12 11.20 10.58 11.28 991,500 10,765,733 10.858 9.077 9.012 9.077 8.575 9.142 1,223,356 8.8002 5.66%
2015-03-30 0 10.60 10.60 10.68 10.54 10.80 451,588 4,808,196 10.647 8.591 8.591 8.656 8.542 8.753 557,189 8.6294 -2.03%
2015-03-27 0 10.82 10.72 10.80 10.68 11.18 356,000 3,847,720 10.808 8.769 8.688 8.753 8.656 9.061 439,248 8.7598 -3.91%
2015-03-26 0 11.26 11.24 11.34 11.22 11.62 128,000 1,464,470 11.441 9.126 9.110 9.191 9.094 9.418 157,932 9.2728 -2.09%
2015-03-25 0 11.50 11.42 11.50 11.28 11.50 166,500 1,893,320 11.371 9.320 9.256 9.320 9.142 9.320 205,435 9.2162 1.95%
2015-03-24 0 11.28 11.30 11.34 11.00 11.40 241,764 2,718,422 11.244 9.142 9.158 9.191 8.915 9.239 298,299 9.1131 0.18%
2015-03-23 0 11.26 11.14 11.26 10.82 11.32 124,493 1,389,902 11.164 9.126 9.029 9.126 8.769 9.175 153,605 9.0486 0.36%
2015-03-20 0 11.22 10.88 11.24 10.82 11.30 2,213,533 24,568,516 11.099 9.094 8.818 9.110 8.769 9.158 2,731,154 8.9957 0.00%
2015-03-19 0 11.22 11.06 11.34 10.82 11.40 1,007,000 11,138,460 11.061 9.094 8.964 9.191 8.769 9.239 1,242,481 8.9647 1.81%
2015-03-18 0 11.02 10.94 11.02 10.90 11.30 450,000 4,973,355 11.052 8.931 8.867 8.931 8.834 9.158 555,230 8.9573 -1.78%
2015-03-17 0 11.22 11.20 11.30 10.80 11.46 360,500 4,034,715 11.192 9.094 9.077 9.158 8.753 9.288 444,801 9.0708 2.56%
2015-03-16 0 10.94 10.70 10.96 10.86 11.10 248,000 2,716,670 10.954 8.867 8.672 8.883 8.802 8.996 305,993 8.8782 0.37%
2015-03-13 0 10.90 10.80 10.90 10.70 10.96 143,500 1,563,170 10.893 8.834 8.753 8.834 8.672 8.883 177,057 8.8286 0.93%
2015-03-12 0 10.80 10.78 10.80 10.62 10.80 217,500 2,329,550 10.711 8.753 8.737 8.753 8.607 8.753 268,361 8.6807 0.56%
2015-03-11 0 10.74 10.74 10.80 10.70 11.14 172,000 1,876,830 10.912 8.705 8.705 8.753 8.672 9.029 212,221 8.8437 -4.11%
2015-03-10 0 11.20 11.04 11.20 11.10 11.24 30,500 341,400 11.193 9.077 8.948 9.077 8.996 9.110 37,632 9.0720 -0.53%
2015-03-09 0 11.26 11.20 11.26 11.00 11.74 125,000 1,405,245 11.242 9.126 9.077 9.126 8.915 9.515 154,230 9.1113 -2.76%
2015-03-06 0 11.58 11.38 11.58 11.28 11.90 134,500 1,539,370 11.445 9.385 9.223 9.385 9.142 9.645 165,952 9.2760 -0.17%
2015-03-05 0 11.60 11.36 11.60 11.20 11.84 206,000 2,373,510 11.522 9.402 9.207 9.402 9.077 9.596 254,172 9.3382 -0.85%
2015-03-04 0 11.70 11.64 11.70 11.26 11.86 252,500 2,924,140 11.581 9.483 9.434 9.483 9.126 9.612 311,546 9.3859 0.86%
2015-03-03 0 11.60 11.38 11.60 11.36 11.62 102,500 1,182,210 11.534 9.402 9.223 9.402 9.207 9.418 126,469 9.3478 0.87%
2015-03-02 0 11.50 11.50 11.58 11.28 11.66 149,000 1,702,840 11.428 9.320 9.320 9.385 9.142 9.450 183,843 9.2625 2.50%
2015-02-27 0 11.22 11.20 11.28 10.60 11.26 289,000 3,160,340 10.935 9.094 9.077 9.142 8.591 9.126 356,581 8.8629 3.89%
2015-02-26 0 10.80 10.72 10.80 10.72 11.04 280,900 3,037,618 10.814 8.753 8.688 8.753 8.688 8.948 346,587 8.7644 -2.17%
2015-02-25 0 11.04 11.04 11.14 10.92 11.16 183,200 2,026,780 11.063 8.948 8.948 9.029 8.850 9.045 226,040 8.9665 0.55%
2015-02-24 0 10.98 10.92 10.98 10.90 11.00 232,473 2,542,079 10.935 8.899 8.850 8.899 8.834 8.915 286,835 8.8625 0.55%
2015-02-23 0 10.92 10.90 10.92 10.72 10.92 97,000 1,051,070 10.836 8.850 8.834 8.850 8.688 8.850 119,683 8.7821 1.87%
2015-02-18 0 10.72 10.60 10.72 10.60 10.80 95,500 1,019,350 10.674 8.688 8.591 8.688 8.591 8.753 117,832 8.6509 0.00%
2015-02-17 0 10.72 10.70 10.74 10.60 10.82 210,000 2,260,310 10.763 8.688 8.672 8.705 8.591 8.769 259,107 8.7235 3.88%
2015-02-16 0 10.32 10.24 10.32 10.20 10.44 338,500 3,493,790 10.321 8.364 8.299 8.364 8.267 8.461 417,656 8.3652 -0.39%
2015-02-13 0 10.36 10.30 10.38 10.26 10.50 314,500 3,255,900 10.353 8.397 8.348 8.413 8.315 8.510 388,044 8.3905 0.19%
2015-02-12 0 10.34 10.30 10.34 10.06 10.98 634,000 6,607,810 10.422 8.380 8.348 8.380 8.153 8.899 782,257 8.4471 -5.14%
2015-02-11 0 10.90 10.88 11.00 10.88 11.66 401,500 4,493,720 11.192 8.834 8.818 8.915 8.818 9.450 495,388 9.0711 -3.71%
2015-02-10 0 11.32 11.30 11.32 11.30 11.62 213,500 2,431,970 11.391 9.175 9.158 9.175 9.158 9.418 263,426 9.2321 0.00%
2015-02-09 0 11.32 11.30 11.32 11.28 11.48 44,000 497,980 11.318 9.175 9.158 9.175 9.142 9.304 54,289 9.1727 -1.39%
2015-02-06 0 11.48 11.38 11.50 11.02 11.66 48,047 548,076 11.407 9.304 9.223 9.320 8.931 9.450 59,282 9.2452 -0.69%
2015-02-05 0 11.56 11.30 11.58 11.30 11.80 103,500 1,190,700 11.504 9.369 9.158 9.385 9.158 9.564 127,703 9.3240 -2.36%
2015-02-04 0 11.84 11.80 11.90 11.84 12.28 45,500 554,160 12.179 9.596 9.564 9.645 9.596 9.953 56,140 9.8711 -2.95%
2015-02-03 0 12.20 12.00 12.20 11.92 12.38 265,882 3,250,138 12.224 9.888 9.726 9.888 9.661 10.03 328,057 9.9072 1.67%
2015-02-02 0 12.00 11.80 12.00 11.70 12.08 228,000 2,712,330 11.896 9.726 9.564 9.726 9.483 9.791 281,316 9.6416 2.56%
2015-01-30 0 11.70 11.68 11.78 11.50 12.18 277,298 3,295,236 11.883 9.483 9.466 9.547 9.320 9.872 342,142 9.6312 0.86%
2015-01-29 0 11.60 11.56 11.60 11.30 11.82 171,000 1,965,790 11.496 9.402 9.369 9.402 9.158 9.580 210,987 9.3171 2.84%
2015-01-28 0 11.28 11.28 11.32 11.18 11.50 218,193 2,462,527 11.286 9.142 9.142 9.175 9.061 9.320 269,216 9.1470 -0.18%
2015-01-27 0 11.30 11.30 11.36 11.30 11.50 74,500 843,310 11.320 9.158 9.158 9.207 9.158 9.320 91,921 9.1743 0.36%
2015-01-26 0 11.26 11.26 11.30 10.98 11.32 83,500 937,210 11.224 9.126 9.126 9.158 8.899 9.175 103,026 9.0968 0.00%
2015-01-23 0 11.26 11.26 11.30 11.18 11.50 152,000 1,714,200 11.278 9.126 9.126 9.158 9.061 9.320 187,544 9.1402 0.36%
2015-01-22 0 11.22 11.20 11.32 11.12 11.40 54,400 613,473 11.277 9.094 9.077 9.175 9.012 9.239 67,121 9.1398 1.08%
2015-01-21 0 11.10 11.08 11.30 10.96 11.80 806,100 8,977,522 11.137 8.996 8.980 9.158 8.883 9.564 994,601 9.0263 0.73%
2015-01-20 0 11.02 11.02 11.10 10.80 11.10 32,000 352,254 11.008 8.931 8.931 8.996 8.753 8.996 39,483 8.9217 0.18%
2015-01-19 0 11.00 11.00 11.10 10.68 11.00 200,500 2,198,450 10.965 8.915 8.915 8.996 8.656 8.915 247,386 8.8867 1.10%
2015-01-16 0 10.88 10.74 10.90 10.76 11.00 36,600 398,498 10.888 8.818 8.705 8.834 8.721 8.915 45,159 8.8244 -0.18%
2015-01-15 0 10.90 10.88 10.94 10.90 11.30 21,500 237,930 11.067 8.834 8.818 8.867 8.834 9.158 26,528 8.9691 -0.55%
2015-01-14 0 10.96 10.80 10.96 10.80 11.34 26,000 284,680 10.949 8.883 8.753 8.883 8.753 9.191 32,080 8.8741 -2.32%
2015-01-13 0 11.22 11.20 11.28 11.16 11.30 44,000 495,500 11.261 9.094 9.077 9.142 9.045 9.158 54,289 9.1271 -0.18%
2015-01-12 0 11.24 11.24 11.26 11.12 11.26 29,500 330,390 11.200 9.110 9.110 9.126 9.012 9.126 36,398 9.0771 0.54%
2015-01-09 0 11.18 11.16 11.30 10.66 11.36 230,500 2,579,290 11.190 9.061 9.045 9.158 8.640 9.207 284,401 9.0692 3.90%
2015-01-08 0 10.76 10.70 10.78 10.66 10.78 49,500 528,560 10.678 8.721 8.672 8.737 8.640 8.737 61,075 8.6542 0.75%
2015-01-07 0 10.68 10.64 10.70 10.50 10.80 176,500 1,865,850 10.571 8.656 8.623 8.672 8.510 8.753 217,773 8.5679 -1.66%
2015-01-06 0 10.86 10.78 10.86 10.78 10.98 12,500 135,670 10.854 8.802 8.737 8.802 8.737 8.899 15,423 8.7966 0.74%
2015-01-05 0 10.78 10.74 10.80 10.72 11.00 66,328 722,956 10.900 8.737 8.705 8.753 8.688 8.915 81,838 8.8339 -2.18%
2015-01-02 0 11.02 11.00 11.26 10.58 11.54 122,000 1,380,920 11.319 8.931 8.915 9.126 8.575 9.353 150,529 9.1738 -2.82%
2014-12-31 0 11.34 11.34 14.50 10.68 12.10 335,320 3,682,149 10.981 9.191 9.191 11.75 8.656 9.807 413,732 8.8998 5.00%
2014-12-30 0 10.80 10.60 11.00 10.38 10.94 332,000 3,541,480 10.667 8.753 8.591 8.915 8.413 8.867 409,636 8.6454 1.69%
2014-12-29 0 10.62 10.50 10.62 10.50 10.98 170,900 1,809,668 10.589 8.607 8.510 8.607 8.510 8.899 210,864 8.5822 -2.57%
2014-12-24 0 10.90 10.50 10.94 10.48 10.98 57,000 610,230 10.706 8.834 8.510 8.867 8.494 8.899 70,329 8.6768 4.21%
2014-12-23 0 10.46 10.44 10.46 10.44 10.60 51,500 541,500 10.515 8.478 8.461 8.478 8.461 8.591 63,543 8.5218 -1.32%
2014-12-22 0 10.60 10.60 10.62 10.52 11.38 123,500 1,328,915 10.760 8.591 8.591 8.607 8.526 9.223 152,380 8.7211 0.00%
2014-12-19 0 10.60 10.60 10.66 10.60 10.96 60,707 648,855 10.688 8.591 8.591 8.640 8.591 8.883 74,903 8.6626 -0.38%
2014-12-18 0 10.64 10.64 10.68 10.54 10.88 51,000 547,070 10.727 8.623 8.623 8.656 8.542 8.818 62,926 8.6939 0.95%
2014-12-17 0 10.54 10.54 10.60 10.54 10.82 117,900 1,252,522 10.624 8.542 8.542 8.591 8.542 8.769 145,470 8.6102 -1.31%
2014-12-16 0 10.68 10.68 10.72 10.54 10.90 165,500 1,772,160 10.708 8.656 8.656 8.688 8.542 8.834 204,201 8.6785 -0.93%
2014-12-15 0 10.78 10.78 10.86 10.72 11.00 125,500 1,360,850 10.843 8.737 8.737 8.802 8.688 8.915 154,847 8.7883 -0.37%
2014-12-12 0 10.82 10.72 10.82 10.70 11.08 180,500 1,960,070 10.859 8.769 8.688 8.769 8.672 8.980 222,709 8.8010 -3.22%
2014-12-11 0 11.18 11.02 11.20 10.90 11.60 88,500 997,410 11.270 9.061 8.931 9.077 8.834 9.402 109,195 9.1342 -3.29%
2014-12-10 0 11.56 11.34 11.50 10.62 11.58 581,500 6,547,835 11.260 9.369 9.191 9.320 8.607 9.385 717,480 9.1262 7.64%
2014-12-09 0 10.74 10.72 10.76 10.50 11.08 446,500 4,793,310 10.735 8.705 8.688 8.721 8.510 8.980 550,911 8.7007 -3.07%
2014-12-08 0 11.08 11.04 11.08 11.02 11.42 91,000 1,010,440 11.104 8.980 8.948 8.980 8.931 9.256 112,280 8.9993 -2.98%
2014-12-05 0 11.42 11.42 11.60 10.98 11.68 234,000 2,658,760 11.362 9.256 9.256 9.402 8.899 9.466 288,719 9.2088 0.00%
2014-12-04 0 11.42 11.42 11.64 11.42 11.90 95,000 1,105,890 11.641 9.256 9.256 9.434 9.256 9.645 117,215 9.4347 0.18%
2014-12-03 0 11.40 11.30 11.40 11.14 11.80 329,000 3,770,840 11.462 9.239 9.158 9.239 9.029 9.564 405,935 9.2893 -2.56%
2014-12-02 0 11.70 11.66 11.74 11.16 11.70 129,000 1,485,365 11.514 9.483 9.450 9.515 9.045 9.483 159,166 9.3322 3.72%
2014-12-01 0 11.28 11.24 11.30 11.20 12.10 249,500 2,854,100 11.439 9.142 9.110 9.158 9.077 9.807 307,844 9.2713 -4.41%
2014-11-28 0 11.80 11.60 11.96 11.54 12.80 887,000 10,566,920 11.913 9.564 9.402 9.693 9.353 10.37 1,094,419 9.6553 3.51%
2014-11-27 0 11.40 11.30 11.40 11.30 11.72 115,500 1,316,380 11.397 9.239 9.158 9.239 9.158 9.499 142,509 9.2372 0.53%
2014-11-26 0 11.34 11.30 11.38 11.26 11.90 850,569 9,730,406 11.440 9.191 9.158 9.223 9.126 9.645 1,049,469 9.2717 -4.55%
2014-11-25 0 11.88 11.80 11.88 11.76 12.78 1,016,000 12,315,370 12.121 9.628 9.564 9.628 9.531 10.36 1,253,585 9.8241 -2.94%
2014-11-24 0 12.24 12.18 12.28 12.18 12.80 161,000 1,994,455 12.388 9.920 9.872 9.953 9.872 10.37 198,649 10.040 -0.49%
2014-11-21 0 12.30 12.30 12.32 12.30 12.78 252,500 3,148,914 12.471 9.969 9.969 9.985 9.969 10.36 311,546 10.107 -3.61%
2014-11-20 0 12.76 12.72 12.76 12.50 13.00 254,000 3,238,200 12.749 10.34 10.31 10.34 10.13 10.54 313,396 10.333 -0.16%
2014-11-19 0 12.78 12.70 12.80 12.28 12.88 444,500 5,631,440 12.669 10.36 10.29 10.37 9.953 10.44 548,444 10.268 4.07%
2014-11-18 0 12.28 12.28 12.34 12.00 12.40 272,500 3,342,710 12.267 9.953 9.953 10.00 9.726 10.05 336,222 9.9420 1.82%
2014-11-17 0 12.06 12.06 12.30 11.94 13.20 202,050 2,476,580 12.257 9.774 9.774 9.969 9.677 10.70 249,298 9.9342 -5.04%
2014-11-14 0 12.70 12.66 12.70 12.46 13.18 420,825 5,395,370 12.821 10.29 10.26 10.29 10.10 10.68 519,232 10.391 1.76%
2014-11-13 0 12.48 12.42 12.48 11.92 12.50 255,500 3,136,950 12.278 10.11 10.07 10.11 9.661 10.13 315,247 9.9508 4.00%
2014-11-12 0 12.00 11.86 12.00 11.80 12.10 86,000 1,026,425 11.935 9.726 9.612 9.726 9.564 9.807 106,111 9.6732 1.01%
2014-11-11 0 11.88 11.86 11.88 11.84 12.02 232,500 2,776,105 11.940 9.628 9.612 9.628 9.596 9.742 286,869 9.6773 0.68%
2014-11-10 0 11.80 11.72 11.80 11.04 11.98 253,500 2,912,990 11.491 9.564 9.499 9.564 8.948 9.709 312,779 9.3132 5.36%
2014-11-07 0 11.20 11.16 11.20 10.80 12.60 518,000 5,881,970 11.355 9.077 9.045 9.077 8.753 10.21 639,131 9.2031 5.07%
2014-11-06 0 10.66 10.38 10.66 10.52 10.78 7,500 79,840 10.645 8.640 8.413 8.640 8.526 8.737 9,254 8.6278 2.90%
2014-11-05 0 10.36 10.32 10.66 10.28 10.72 78,000 830,250 10.644 8.397 8.364 8.640 8.332 8.688 96,240 8.6269 -3.18%
2014-11-04 0 10.70 10.66 10.84 10.36 10.86 92,300 994,618 10.776 8.672 8.640 8.786 8.397 8.802 113,884 8.7336 -0.56%
2014-11-03 0 10.76 10.70 10.76 10.66 10.76 90,000 961,800 10.687 8.721 8.672 8.721 8.640 8.721 111,046 8.6613 1.32%
2014-10-31 0 10.62 10.64 10.66 10.58 10.66 395,000 4,199,460 10.632 8.607 8.623 8.640 8.575 8.640 487,368 8.6166 0.38%
2014-10-30 0 10.58 10.56 10.58 10.54 10.66 342,700 3,621,106 10.566 8.575 8.559 8.575 8.542 8.640 422,838 8.5638 0.38%
2014-10-29 0 10.54 10.52 10.56 10.32 10.60 124,500 1,307,360 10.501 8.542 8.526 8.559 8.364 8.591 153,614 8.5107 2.33%
2014-10-28 0 10.30 10.26 10.50 10.22 10.66 24,000 250,120 10.422 8.348 8.315 8.510 8.283 8.640 29,612 8.4465 -1.90%
2014-10-27 0 10.50 10.46 10.50 10.34 10.50 181,500 1,894,000 10.435 8.510 8.478 8.510 8.380 8.510 223,943 8.4575 2.14%
2014-10-24 0 10.28 10.28 10.30 9.960 10.30 106,000 1,078,960 10.179 8.332 8.332 8.348 8.072 8.348 130,787 8.2497 3.32%
2014-10-23 0 9.950 9.940 10.00 9.930 10.00 63,500 633,645 9.9787 8.064 8.056 8.105 8.048 8.105 78,349 8.0875 0.40%
2014-10-22 0 9.910 9.860 9.980 9.760 10.00 103,500 1,027,340 9.9260 8.032 7.991 8.089 7.910 8.105 127,703 8.0448 1.64%
2014-10-21 0 9.750 9.750 9.820 9.680 10.00 504,046 4,923,529 9.7680 7.902 7.902 7.959 7.845 8.105 621,914 7.9167 1.46%
2014-10-20 0 9.610 9.600 9.690 9.600 9.870 648,000 6,377,817 9.8423 7.789 7.781 7.854 7.781 7.999 799,531 7.9770 -2.54%
2014-10-17 0 9.860 9.750 9.860 9.750 9.890 10,500 103,490 9.8562 7.991 7.902 7.991 7.902 8.016 12,955 7.9882 1.75%
2014-10-16 0 9.690 9.680 9.760 9.650 9.800 51,500 500,025 9.7092 7.854 7.845 7.910 7.821 7.943 63,543 7.8691 -0.10%
2014-10-15 0 9.700 9.700 9.710 9.550 9.900 327,000 3,177,050 9.7157 7.862 7.862 7.870 7.740 8.024 403,467 7.8744 -1.42%
2014-10-14 0 9.840 9.840 9.860 9.820 9.900 38,500 379,775 9.8643 7.975 7.975 7.991 7.959 8.024 47,503 7.9948 -0.51%
2014-10-13 0 9.890 9.860 9.900 9.850 9.990 155,000 1,531,090 9.8780 8.016 7.991 8.024 7.983 8.097 191,246 8.0059 -0.90%
2014-10-10 0 9.980 9.960 9.980 9.880 10.20 228,000 2,275,315 9.9795 8.089 8.072 8.089 8.007 8.267 281,316 8.0881 0.30%
2014-10-09 0 9.950 9.910 9.950 9.900 10.30 771,500 7,724,085 10.012 8.064 8.032 8.064 8.024 8.348 951,910 8.1143 -1.87%
2014-10-08 0 10.14 10.12 10.22 10.10 10.36 183,500 1,876,070 10.224 8.218 8.202 8.283 8.186 8.397 226,410 8.2862 -1.93%
2014-10-07 0 10.34 10.24 10.34 10.22 10.36 167,000 1,722,386 10.314 8.380 8.299 8.380 8.283 8.397 206,052 8.3590 1.37%
2014-10-06 0 10.20 10.20 10.30 10.20 10.44 119,250 1,225,630 10.278 8.267 8.267 8.348 8.267 8.461 147,136 8.3299 -2.30%
2014-10-03 0 10.44 10.40 11.00 10.00 10.44 178,500 1,833,830 10.274 8.461 8.429 8.915 8.105 8.461 220,241 8.3265 2.76%
2014-09-30 0 10.16 10.16 10.28 10.10 10.44 323,500 3,300,180 10.201 8.234 8.234 8.332 8.186 8.461 399,148 8.2681 -1.55%
2014-09-29 0 10.32 10.32 10.34 10.18 10.50 68,500 707,060 10.322 8.364 8.364 8.380 8.251 8.510 84,518 8.3658 -1.15%
2014-09-26 0 10.44 10.38 10.44 10.30 10.44 39,000 406,870 10.433 8.461 8.413 8.461 8.348 8.461 48,120 8.4553 0.77%
2014-09-25 0 10.36 10.36 10.50 10.36 10.52 55,500 581,900 10.485 8.397 8.397 8.510 8.397 8.526 68,478 8.4976 -1.71%
2014-09-24 0 10.54 10.50 10.54 10.38 10.56 162,800 1,713,812 10.527 8.542 8.510 8.542 8.413 8.559 200,870 8.5320 0.19%
2014-09-23 0 10.52 10.22 10.52 10.50 10.52 310,000 3,256,900 10.506 8.526 8.283 8.526 8.510 8.526 382,492 8.5150 0.19%
2014-09-22 0 10.50 10.50 10.54 10.32 10.50 35,000 365,200 10.434 8.510 8.510 8.542 8.364 8.510 43,185 8.4567 -0.19%
2014-09-19 0 10.52 10.46 10.52 10.48 10.64 190,000 2,004,000 10.547 8.526 8.478 8.526 8.494 8.623 234,430 8.5484 -0.57%
2014-09-18 0 10.58 10.58 10.62 10.54 10.58 15,000 158,300 10.553 8.575 8.575 8.607 8.542 8.575 18,508 8.5532 0.57%
2014-09-17 0 10.52 10.50 10.56 10.28 10.52 555,000 5,813,500 10.475 8.526 8.510 8.559 8.332 8.526 684,783 8.4895 0.38%
2014-09-16 0 10.48 10.46 10.52 10.40 10.62 120,000 1,257,200 10.477 8.494 8.478 8.526 8.429 8.607 148,061 8.4911 -1.32%
2014-09-15 0 10.62 10.62 10.66 10.58 10.68 85,500 909,200 10.634 8.607 8.607 8.640 8.575 8.656 105,494 8.6185 0.63%
2014-09-12 0 10.58 10.50 10.60 10.36 10.60 199,500 2,087,460 10.463 8.553 8.488 8.569 8.375 8.569 246,782 8.4587 1.73%
2014-09-11 0 10.40 10.40 10.44 10.32 10.50 240,000 2,496,300 10.401 8.407 8.407 8.440 8.343 8.488 296,880 8.4084 0.00%
2014-09-10 0 10.40 10.36 10.42 10.40 10.58 590,000 6,174,300 10.465 8.407 8.375 8.424 8.407 8.553 729,830 8.4599 -1.52%
2014-09-08 0 10.56 10.44 10.58 10.48 10.64 75,000 793,100 10.575 8.537 8.440 8.553 8.472 8.601 92,775 8.5486 0.57%
2014-09-05 0 10.50 10.50 10.58 10.50 10.60 140,000 1,474,300 10.531 8.488 8.488 8.553 8.488 8.569 173,180 8.5131 -1.69%
2014-09-04 0 10.68 10.60 10.68 10.70 10.80 85,000 912,800 10.739 8.634 8.569 8.634 8.650 8.731 105,145 8.6813 -0.19%
2014-09-03 0 10.70 10.68 10.70 10.54 10.76 150,000 1,597,900 10.653 8.650 8.634 8.650 8.521 8.698 185,550 8.6117 1.71%
2014-09-02 0 10.52 10.30 10.56 10.30 10.52 160,000 1,671,100 10.444 8.504 8.327 8.537 8.327 8.504 197,920 8.4433 -0.57%
2014-09-01 0 10.58 10.26 10.58 10.24 10.62 280,000 2,936,700 10.488 8.553 8.294 8.553 8.278 8.585 346,360 8.4787 1.34%
2014-08-29 0 10.44 10.30 10.44 9.900 10.70 301,000 3,057,080 10.156 8.440 8.327 8.440 8.003 8.650 372,337 8.2105 2.35%
2014-08-28 0 10.20 10.20 10.22 10.18 10.30 255,000 2,603,200 10.209 8.246 8.246 8.262 8.230 8.327 315,435 8.2527 -1.92%
2014-08-27 0 10.40 10.36 10.44 10.38 10.52 65,000 678,500 10.438 8.407 8.375 8.440 8.391 8.504 80,405 8.4385 -3.88%
2014-08-26 0 10.82 10.66 10.82 10.32 10.82 430,000 4,544,200 10.568 8.747 8.618 8.747 8.343 8.747 531,910 8.5432 -1.64%
2014-08-25 0 11.00 10.96 11.00 10.82 11.04 200,000 2,197,700 10.989 8.892 8.860 8.892 8.747 8.925 247,400 8.8832 0.92%
2014-08-22 0 10.90 10.90 10.96 10.90 10.96 20,000 218,300 10.915 8.812 8.812 8.860 8.812 8.860 24,740 8.8238 -0.91%
2014-08-21 0 11.00 10.76 11.00 10.60 11.00 305,000 3,297,800 10.812 8.892 8.698 8.892 8.569 8.892 377,285 8.7409 1.66%
2014-08-20 0 10.82 10.72 10.82 10.20 11.00 650,000 6,937,400 10.673 8.747 8.666 8.747 8.246 8.892 804,050 8.6281 4.24%
2014-08-19 0 10.38 10.20 10.38 10.08 10.38 340,000 3,438,900 10.114 8.391 8.246 8.391 8.149 8.391 420,580 8.1766 2.77%
2014-08-18 0 10.10 10.00 10.10 10.02 10.12 425,000 4,292,300 10.100 8.165 8.084 8.165 8.100 8.181 525,725 8.1645 0.60%
2014-08-15 0 10.04 9.980 10.06 9.950 10.06 125,000 1,250,500 10.004 8.116 8.068 8.133 8.044 8.133 154,625 8.0873 -0.59%
2014-08-14 0 10.10 10.00 10.10 10.00 10.10 35,000 351,800 10.051 8.165 8.084 8.165 8.084 8.165 43,295 8.1256 0.20%
2014-08-13 0 10.08 9.950 10.10 9.900 10.08 105,000 1,045,600 9.9581 8.149 8.044 8.165 8.003 8.149 129,885 8.0502 0.60%
2014-08-12 0 10.02 10.00 10.06 9.880 10.08 90,000 893,000 9.9222 8.100 8.084 8.133 7.987 8.149 111,330 8.0212 -0.60%
2014-08-11 0 10.08 9.850 10.10 10.00 10.10 135,000 1,361,000 10.081 8.149 7.963 8.165 8.084 8.165 166,995 8.1499 0.80%
2014-08-08 0 10.00 10.00 10.06 9.980 10.00 45,000 449,450 9.9878 8.084 8.084 8.133 8.068 8.084 55,665 8.0742 0.10%
2014-08-07 0 9.990 9.900 10.00 - - 0 0 - 8.076 8.003 8.084 - - 0 - 0.00%
2014-08-06 0 9.990 9.970 10.02 9.930 10.10 150,000 1,495,600 9.9707 8.076 8.060 8.100 8.027 8.165 185,550 8.0604 -0.30%
2014-08-05 0 10.02 10.02 10.08 9.910 10.10 35,000 350,250 10.007 8.100 8.100 8.149 8.011 8.165 43,295 8.0898 -1.38%
2014-08-04 0 10.16 10.10 10.18 - - 0 0 - 8.213 8.165 8.230 - - 0 - 0.00%
2014-08-01 0 10.16 10.06 10.18 10.06 10.16 110,000 1,114,700 10.134 8.213 8.133 8.230 8.133 8.213 136,070 8.1921 1.20%
2014-07-31 0 10.04 10.04 10.08 9.940 10.04 106,100 1,060,296 9.9934 8.116 8.116 8.149 8.036 8.116 131,246 8.0787 -0.79%
2014-07-30 0 10.12 9.990 10.18 9.800 10.12 345,000 3,443,100 9.9800 8.181 8.076 8.230 7.922 8.181 426,765 8.0679 1.81%
2014-07-29 0 9.940 9.930 9.960 9.870 9.990 240,000 2,377,400 9.9058 8.036 8.027 8.052 7.979 8.076 296,880 8.0079 0.81%
2014-07-28 0 9.860 9.840 9.970 9.840 10.02 255,000 2,542,300 9.9698 7.971 7.955 8.060 7.955 8.100 315,435 8.0597 -1.40%
2014-07-25 0 10.00 9.950 10.04 9.930 10.04 275,000 2,748,450 9.9944 8.084 8.044 8.116 8.027 8.116 340,175 8.0795 0.50%
2014-07-24 0 9.950 9.940 10.06 9.810 10.04 135,000 1,346,000 9.9704 8.044 8.036 8.133 7.930 8.116 166,995 8.0601 -3.21%
2014-07-23 0 10.28 10.20 10.46 10.28 10.52 85,000 886,700 10.432 8.310 8.246 8.456 8.310 8.504 105,145 8.4331 -2.84%
2014-07-22 0 10.58 10.50 10.58 10.38 10.58 115,000 1,207,700 10.502 8.553 8.488 8.553 8.391 8.553 142,255 8.4897 0.76%
2014-07-21 0 10.50 10.40 10.50 10.40 10.50 60,000 626,200 10.437 8.488 8.407 8.488 8.407 8.488 74,220 8.4371 0.77%
2014-07-18 0 10.42 10.40 10.42 10.38 10.42 85,000 884,300 10.404 8.424 8.407 8.424 8.391 8.424 105,145 8.4103 0.19%
2014-07-17 0 10.40 10.32 10.40 10.34 10.44 100,000 1,036,900 10.369 8.407 8.343 8.407 8.359 8.440 123,700 8.3824 0.58%
2014-07-16 0 10.34 10.30 10.34 10.14 10.56 235,000 2,422,400 10.308 8.359 8.327 8.359 8.197 8.537 290,695 8.3331 3.19%
2014-07-15 0 10.02 10.00 10.14 9.930 10.16 385,000 3,832,800 9.9553 8.100 8.084 8.197 8.027 8.213 476,245 8.0480 -0.60%
2014-07-14 0 10.08 10.00 10.08 9.960 10.16 295,000 2,957,250 10.025 8.149 8.084 8.149 8.052 8.213 364,915 8.1039 -2.70%
2014-07-11 0 10.36 10.30 10.50 9.910 10.36 230,000 2,313,700 10.060 8.375 8.327 8.488 8.011 8.375 284,510 8.1322 3.91%
2014-07-10 0 9.970 9.930 10.04 9.950 10.00 55,000 549,150 9.9845 8.060 8.027 8.116 8.044 8.084 68,035 8.0716 -0.50%
2014-07-09 0 10.02 10.00 10.02 9.970 10.06 65,000 650,000 10.000 8.100 8.084 8.100 8.060 8.133 80,405 8.0841 -0.40%
2014-07-08 0 10.06 10.00 10.06 10.06 10.06 25,000 251,500 10.060 8.133 8.084 8.133 8.133 8.133 30,925 8.1326 0.00%
2014-07-07 0 10.06 10.02 10.06 10.04 10.06 55,000 552,300 10.042 8.133 8.100 8.133 8.116 8.133 68,035 8.1179 0.60%
2014-07-04 0 10.00 10.00 10.02 9.930 10.02 320,000 3,199,600 9.9988 8.084 8.084 8.100 8.027 8.100 395,840 8.0831 -0.20%
2014-07-03 0 10.02 9.860 10.02 9.860 10.02 270,000 2,688,050 9.9557 8.100 7.971 8.100 7.971 8.100 333,990 8.0483 0.30%
2014-07-02 0 9.990 9.980 9.990 9.940 10.00 355,000 3,547,375 9.9926 8.076 8.068 8.076 8.036 8.084 439,135 8.0781 0.00%
2014-06-30 0 9.990 9.990 10.00 9.900 10.02 120,000 1,198,000 9.9833 8.076 8.076 8.084 8.003 8.100 148,440 8.0706 0.40%
2014-06-27 0 9.950 9.950 10.00 9.800 10.20 139,300 1,390,590 9.9827 8.044 8.044 8.084 7.922 8.246 172,314 8.0701 -0.70%
2014-06-26 0 10.02 9.920 10.02 9.990 10.12 315,000 3,155,750 10.018 8.100 8.019 8.100 8.076 8.181 389,655 8.0988 -0.40%
2014-06-25 0 10.06 10.00 10.06 9.530 10.06 1,056,300 10,420,946 9.8655 8.133 8.084 8.133 7.704 8.133 1,306,644 7.9754 6.23%
2014-06-24 0 9.470 9.380 9.490 9.280 9.480 760,000 7,136,175 9.3897 7.656 7.583 7.672 7.502 7.664 940,120 7.5907 2.05%
2014-06-23 0 9.280 9.280 9.290 9.250 9.300 240,000 2,227,500 9.2813 7.502 7.502 7.510 7.478 7.518 296,880 7.5030 0.87%
2014-06-20 0 9.200 9.200 9.250 9.200 9.290 120,000 1,107,100 9.2258 7.437 7.437 7.478 7.437 7.510 148,440 7.4582 0.00%
2014-06-19 0 9.200 9.200 9.380 9.150 9.280 195,000 1,792,925 9.1945 7.437 7.437 7.583 7.397 7.502 241,215 7.4329 -0.54%
2014-06-18 0 9.250 9.200 9.440 9.190 9.440 235,000 2,186,100 9.3026 7.478 7.437 7.631 7.429 7.631 290,695 7.5203 -1.07%
2014-06-17 0 9.350 9.350 9.410 9.290 9.430 240,000 2,240,700 9.3363 7.559 7.559 7.607 7.510 7.623 296,880 7.5475 1.08%
2014-06-16 0 9.250 9.200 9.260 9.110 9.300 455,000 4,185,500 9.1989 7.478 7.437 7.486 7.365 7.518 562,835 7.4365 2.44%
2014-06-13 0 9.030 9.020 9.030 8.880 9.080 430,000 3,873,150 9.0073 7.300 7.292 7.300 7.179 7.340 531,910 7.2816 2.03%
2014-06-12 0 8.850 8.840 8.850 8.830 8.870 40,000 354,400 8.8600 7.154 7.146 7.154 7.138 7.171 49,480 7.1625 -0.23%
2014-06-11 0 8.870 8.820 8.850 8.820 8.900 140,000 1,240,800 8.8629 7.171 7.130 7.154 7.130 7.195 173,180 7.1648 0.34%
2014-06-10 0 8.840 8.840 8.900 8.830 8.840 95,000 839,450 8.8363 7.146 7.146 7.195 7.138 7.146 117,515 7.1433 0.00%
2014-06-09 0 8.840 8.840 8.890 8.840 8.900 175,000 1,550,150 8.8580 7.146 7.146 7.187 7.146 7.195 216,475 7.1609 0.00%
2014-06-06 0 8.840 8.820 8.900 8.840 8.950 105,000 929,700 8.8543 7.146 7.130 7.195 7.146 7.235 129,885 7.1579 -0.45%
2014-06-05 0 8.880 8.850 8.900 8.850 8.900 95,000 843,650 8.8805 7.179 7.154 7.195 7.154 7.195 117,515 7.1791 -0.11%
2014-06-04 0 8.890 8.870 8.900 8.890 8.890 30,000 266,700 8.8900 7.187 7.171 7.195 7.187 7.187 37,110 7.1867 -0.45%
2014-06-03 0 8.930 8.920 8.960 8.930 9.000 155,000 1,392,450 8.9835 7.219 7.211 7.243 7.219 7.276 191,735 7.2624 -0.56%
2014-05-30 0 8.980 8.900 8.980 8.800 8.990 484,000 4,323,770 8.9334 7.259 7.195 7.259 7.114 7.268 598,708 7.2218 2.39%
2014-05-29 0 8.770 8.760 8.800 8.750 8.830 460,000 4,063,240 8.8331 7.090 7.082 7.114 7.074 7.138 569,020 7.1408 -0.79%
2014-05-28 0 8.840 8.800 8.820 8.820 8.900 95,000 842,050 8.8637 7.146 7.114 7.130 7.130 7.195 117,515 7.1655 -0.45%
2014-05-27 0 8.880 8.720 8.880 8.760 8.980 450,000 4,002,100 8.8936 7.179 7.049 7.179 7.082 7.259 556,650 7.1896 2.07%
2014-05-26 0 8.700 8.560 8.780 8.400 8.780 735,000 6,373,950 8.6720 7.033 6.920 7.098 6.791 7.098 909,195 7.0105 2.72%
2014-05-23 0 8.470 8.460 8.470 8.400 8.480 70,000 591,550 8.4507 6.847 6.839 6.847 6.791 6.855 86,590 6.8316 0.83%
2014-05-22 0 8.400 8.350 8.400 8.370 8.420 1,260,000 10,583,550 8.3996 6.791 6.750 6.791 6.766 6.807 1,558,621 6.7903 0.00%
2014-05-21 0 8.400 8.370 8.400 8.330 8.400 145,000 1,214,350 8.3748 6.791 6.766 6.791 6.734 6.791 179,365 6.7703 0.84%
2014-05-20 0 8.330 8.330 8.390 8.300 8.400 145,000 1,214,500 8.3759 6.734 6.734 6.783 6.710 6.791 179,365 6.7711 0.36%
2014-05-19 0 8.300 8.300 8.360 8.300 8.360 135,000 1,125,450 8.3367 6.710 6.710 6.758 6.710 6.758 166,995 6.7394 -0.72%
2014-05-16 0 8.360 8.350 8.390 8.310 8.400 65,000 544,300 8.3738 6.758 6.750 6.783 6.718 6.791 80,405 6.7695 -0.21%
2014-05-15 0 8.430 8.430 8.550 8.400 8.400 5,000 42,000 8.4000 6.773 6.773 6.869 6.749 6.749 6,223 6.7487 0.12%
2014-05-14 0 8.420 8.410 8.450 8.400 8.420 80,000 672,500 8.4063 6.765 6.757 6.789 6.749 6.765 99,574 6.7538 0.12%
2014-05-13 0 8.410 8.400 8.450 8.410 8.450 145,000 1,222,225 8.4291 6.757 6.749 6.789 6.757 6.789 180,478 6.7721 -0.24%
2014-05-12 0 8.430 8.430 8.450 8.400 8.690 185,000 1,571,050 8.4922 6.773 6.773 6.789 6.749 6.982 230,265 6.8228 -3.33%
2014-05-09 0 8.720 8.650 8.730 8.720 8.730 60,000 523,500 8.7250 7.006 6.950 7.014 7.006 7.014 74,681 7.0098 -0.68%
2014-05-08 0 8.780 8.640 8.780 8.780 8.910 130,000 1,144,350 8.8027 7.054 6.942 7.054 7.054 7.158 161,808 7.0723 0.00%
2014-05-07 0 8.780 8.700 8.860 8.770 8.800 100,000 879,125 8.7913 7.054 6.990 7.118 7.046 7.070 124,468 7.0631 0.00%
2014-05-05 0 8.780 8.740 8.800 8.740 8.780 40,000 350,650 8.7663 7.054 7.022 7.070 7.022 7.054 49,787 7.0430 0.57%
2014-05-02 0 8.730 8.720 8.760 8.600 8.760 76,000 662,400 8.7158 7.014 7.006 7.038 6.909 7.038 94,596 7.0024 0.34%
2014-04-30 0 8.700 8.700 8.750 8.700 8.800 225,700 1,969,262 8.7251 6.990 6.990 7.030 6.990 7.070 280,924 7.0099 -0.80%
2014-04-29 0 8.770 8.720 8.790 8.720 8.910 135,000 1,186,600 8.7896 7.046 7.006 7.062 7.006 7.158 168,032 7.0618 -2.01%
2014-04-28 0 8.950 8.910 8.950 8.870 8.980 230,000 2,055,550 8.9372 7.191 7.158 7.191 7.126 7.215 286,276 7.1803 0.00%
2014-04-25 0 8.950 8.920 8.950 8.800 8.950 55,000 486,050 8.8373 7.191 7.167 7.191 7.070 7.191 68,457 7.1000 2.29%
2014-04-24 0 8.750 8.700 8.750 8.720 8.770 290,000 2,536,500 8.7466 7.030 6.990 7.030 7.006 7.046 360,957 7.0272 -0.23%
2014-04-23 0 8.770 8.760 8.790 8.700 8.770 125,000 1,089,200 8.7136 7.046 7.038 7.062 6.990 7.046 155,585 7.0007 0.11%
2014-04-22 0 8.760 8.720 8.760 8.660 8.800 55,000 481,750 8.7591 7.038 7.006 7.038 6.958 7.070 68,457 7.0372 -0.45%
2014-04-17 0 8.800 8.700 8.800 8.600 8.800 137,000 1,192,190 8.7021 7.070 6.990 7.070 6.909 7.070 170,521 6.9915 -0.34%
2014-04-16 0 8.830 8.720 8.830 7.210 9.000 135,000 1,177,150 8.7196 7.094 7.006 7.094 5.793 7.231 168,032 7.0055 -1.89%
2014-04-15 0 9.000 8.840 9.000 9.000 9.000 5,000 45,000 9.0000 7.231 7.102 7.231 7.231 7.231 6,223 7.2308 0.00%
2014-04-14 0 9.000 8.920 9.000 8.730 9.000 300,000 2,672,500 8.9083 7.231 7.167 7.231 7.014 7.231 373,403 7.1571 2.27%
2014-04-11 0 8.800 8.700 8.800 8.750 8.800 45,000 395,000 8.7778 7.070 6.990 7.070 7.030 7.070 56,011 7.0522 0.57%
2014-04-10 0 8.750 8.650 8.850 8.510 8.750 185,000 1,602,300 8.6611 7.030 6.950 7.110 6.837 7.030 230,265 6.9585 -0.57%
2014-04-09 0 8.800 8.800 8.900 8.800 8.920 40,000 357,780 8.9445 7.070 7.070 7.150 7.070 7.167 49,787 7.1862 -0.45%
2014-04-08 0 8.840 8.840 8.960 8.800 9.100 210,000 1,872,050 8.9145 7.102 7.102 7.199 7.070 7.311 261,382 7.1621 -2.64%
2014-04-07 0 9.080 9.030 9.080 9.070 9.160 290,000 2,642,200 9.1110 7.295 7.255 7.295 7.287 7.359 360,957 7.3200 0.55%
2014-04-04 0 9.030 8.990 9.030 8.920 9.030 2,130,000 19,164,500 8.9974 7.255 7.223 7.255 7.167 7.255 2,651,165 7.2287 -0.66%
2014-04-03 0 9.090 9.090 9.100 9.090 9.090 14,903 135,468 9.0900 7.303 7.303 7.311 7.303 7.303 18,549 7.3031 0.00%
2014-04-02 0 9.090 8.640 9.090 9.090 9.130 145,000 1,320,700 9.1083 7.303 6.942 7.303 7.303 7.335 180,478 7.3178 -0.11%
2014-04-01 0 9.100 8.640 9.100 9.020 9.100 216,900 1,966,726 9.0674 7.311 6.942 7.311 7.247 7.311 269,971 7.2850 1.11%
2014-03-31 0 9.000 8.850 9.000 8.890 9.060 190,000 1,701,650 8.9561 7.231 7.110 7.231 7.142 7.279 236,489 7.1955 0.11%
2014-03-28 0 8.990 8.980 9.000 9.000 9.060 185,000 1,666,800 9.0097 7.223 7.215 7.231 7.231 7.279 230,265 7.2386 0.45%
2014-03-27 0 8.950 8.950 9.000 8.790 9.070 500,000 4,480,000 8.9600 7.191 7.191 7.231 7.062 7.287 622,339 7.1986 1.82%
2014-03-26 0 8.790 8.650 8.790 8.540 8.790 260,000 2,252,850 8.6648 7.062 6.950 7.062 6.861 7.062 323,616 6.9615 2.57%
2014-03-25 0 8.570 8.570 8.630 8.500 8.640 290,000 2,492,450 8.5947 6.885 6.885 6.934 6.829 6.942 360,957 6.9051 -0.81%
2014-03-24 0 8.640 8.600 8.660 8.240 8.780 621,500 5,283,770 8.5016 6.942 6.909 6.958 6.620 7.054 773,568 6.8304 5.37%
2014-03-21 0 8.200 8.120 8.200 8.190 8.300 597,500 4,910,100 8.2177 6.588 6.524 6.588 6.580 6.668 743,695 6.6023 3.67%
2014-03-20 0 7.910 7.870 7.950 7.850 8.060 145,000 1,150,700 7.9359 6.355 6.323 6.387 6.307 6.476 180,478 6.3758 -1.86%
2014-03-19 0 8.060 8.050 8.100 8.010 8.120 115,000 929,550 8.0830 6.476 6.468 6.508 6.435 6.524 143,138 6.4941 -0.86%
2014-03-18 0 8.130 8.100 8.150 8.100 8.200 400,000 3,258,950 8.1474 6.532 6.508 6.548 6.508 6.588 497,871 6.5458 1.63%
2014-03-17 0 8.000 7.960 8.010 8.000 8.080 195,000 1,559,650 7.9982 6.427 6.395 6.435 6.427 6.492 242,712 6.4259 0.50%
2014-03-14 0 7.960 7.920 7.970 7.880 7.960 90,000 712,850 7.9206 6.395 6.363 6.403 6.331 6.395 112,021 6.3635 0.38%
2014-03-13 0 7.930 7.880 7.960 7.820 8.000 70,000 556,050 7.9436 6.371 6.331 6.395 6.283 6.427 87,127 6.3820 1.67%
2014-03-12 0 7.800 7.500 7.840 7.800 8.100 155,000 1,226,300 7.9116 6.267 6.026 6.299 6.267 6.508 192,925 6.3564 -1.14%
2014-03-11 0 7.890 7.850 7.920 7.800 7.900 100,000 788,000 7.8800 6.339 6.307 6.363 6.267 6.347 124,468 6.3310 -0.13%
2014-03-10 0 7.900 7.900 7.940 7.710 7.920 760,000 5,908,900 7.7749 6.347 6.347 6.379 6.194 6.363 945,955 6.2465 -1.25%
2014-03-07 0 8.000 8.000 8.050 8.000 8.040 107,000 856,240 8.0022 6.427 6.427 6.468 6.427 6.460 133,181 6.4292 0.00%
2014-03-06 0 8.000 7.930 8.000 7.990 8.030 65,000 521,550 8.0238 6.427 6.371 6.427 6.419 6.451 80,904 6.4465 -1.11%
2014-03-05 0 8.090 8.080 8.110 8.030 8.090 15,000 121,050 8.0700 6.500 6.492 6.516 6.451 6.500 18,670 6.4836 -0.74%
2014-03-04 0 8.150 7.930 8.150 7.900 8.220 320,000 2,547,200 7.9600 6.548 6.371 6.548 6.347 6.604 398,297 6.3952 3.69%
2014-03-03 0 7.860 7.860 7.900 7.850 7.850 10,000 78,500 7.8500 6.315 6.315 6.347 6.307 6.307 12,447 6.3069 -0.51%
2014-02-28 0 7.900 7.880 7.930 7.900 7.930 125,000 988,600 7.9088 6.347 6.331 6.371 6.347 6.371 155,585 6.3541 -0.38%
2014-02-27 0 7.930 7.900 7.990 7.860 8.000 450,000 3,569,700 7.9327 6.371 6.347 6.419 6.315 6.427 560,105 6.3733 0.38%
2014-02-26 0 7.900 7.840 7.940 7.820 7.950 55,000 434,000 7.8909 6.347 6.299 6.379 6.283 6.387 68,457 6.3397 -0.63%
2014-02-25 0 7.950 7.810 8.000 7.950 8.020 30,000 239,750 7.9917 6.387 6.275 6.427 6.387 6.443 37,340 6.4207 -0.87%
2014-02-24 0 8.020 7.950 8.020 8.000 8.020 90,000 721,050 8.0117 6.443 6.387 6.443 6.427 6.443 112,021 6.4367 -0.12%
2014-02-21 0 8.030 8.000 8.050 8.000 8.100 90,000 722,700 8.0300 6.451 6.427 6.468 6.427 6.508 112,021 6.4515 -0.86%
2014-02-20 0 8.100 8.050 8.100 8.100 8.100 20,000 162,000 8.1000 6.508 6.468 6.508 6.508 6.508 24,894 6.5077 0.00%
2014-02-19 0 8.100 8.070 8.140 8.090 8.130 70,000 567,400 8.1057 6.508 6.484 6.540 6.500 6.532 87,127 6.5123 1.25%
2014-02-18 0 8.000 8.000 8.110 8.000 8.140 55,000 444,400 8.0800 6.427 6.427 6.516 6.427 6.540 68,457 6.4916 -1.84%
2014-02-17 0 8.150 8.110 8.150 8.100 8.180 45,000 365,800 8.1289 6.548 6.516 6.548 6.508 6.572 56,011 6.5309 1.49%
2014-02-14 0 8.030 7.940 8.080 7.980 8.030 50,000 399,750 7.9950 6.451 6.379 6.492 6.411 6.451 62,234 6.4233 0.88%
2014-02-13 0 7.960 7.960 8.070 7.900 7.900 10,000 79,000 7.9000 6.395 6.395 6.484 6.347 6.347 12,447 6.3470 -1.73%
2014-02-12 0 8.100 8.000 8.100 8.100 8.110 370,000 2,998,000 8.1027 6.508 6.427 6.508 6.508 6.516 460,531 6.5099 -0.25%
2014-02-11 0 8.120 8.100 8.140 7.830 8.120 140,000 1,127,200 8.0514 6.524 6.508 6.540 6.291 6.524 174,255 6.4687 0.25%
2014-02-10 0 8.100 8.000 8.160 7.650 8.200 215,000 1,725,700 8.0265 6.508 6.427 6.556 6.146 6.588 267,606 6.4487 6.58%
2014-02-07 0 7.600 7.600 7.640 7.450 7.670 60,000 452,950 7.5492 6.106 6.106 6.138 5.985 6.162 74,681 6.0652 -1.30%
2014-02-06 0 7.700 7.550 7.800 7.360 7.700 83,500 620,620 7.4326 6.186 6.066 6.267 5.913 6.186 103,931 5.9715 4.19%
2014-02-05 0 7.390 7.290 7.390 7.210 7.400 80,000 585,650 7.3206 5.937 5.857 5.937 5.793 5.945 99,574 5.8815 2.50%
2014-02-04 0 7.210 7.180 7.400 7.100 7.240 120,000 862,800 7.1900 5.793 5.769 5.945 5.704 5.817 149,361 5.7766 -1.37%
2014-01-30 0 7.310 7.240 7.360 7.310 7.350 25,000 183,300 7.3320 5.873 5.817 5.913 5.873 5.905 31,117 5.8907 -0.68%
2014-01-29 0 7.360 7.320 7.400 7.220 7.380 55,000 403,300 7.3327 5.913 5.881 5.945 5.801 5.929 68,457 5.8913 2.94%
2014-01-28 0 7.150 7.150 7.400 6.900 7.150 130,000 914,400 7.0338 5.744 5.744 5.945 5.544 5.744 161,808 5.6511 -0.14%
2014-01-27 0 7.160 7.150 7.370 7.080 7.160 440,000 3,129,100 7.1116 5.752 5.744 5.921 5.688 5.752 547,658 5.7136 0.14%
2014-01-24 0 7.150 7.150 7.230 7.150 7.210 130,000 931,250 7.1635 5.744 5.744 5.809 5.744 5.793 161,808 5.7553 -0.14%
2014-01-23 0 7.160 7.150 7.230 7.030 7.200 250,000 1,778,650 7.1146 5.752 5.744 5.809 5.648 5.785 311,170 5.7160 0.70%
2014-01-22 0 7.110 7.110 7.200 7.100 7.200 205,000 1,464,650 7.1446 5.712 5.712 5.785 5.704 5.785 255,159 5.7401 -0.84%
2014-01-21 0 7.170 7.170 7.420 7.150 7.440 135,000 976,400 7.2326 5.761 5.761 5.961 5.744 5.977 168,032 5.8108 -0.42%
2014-01-20 0 7.200 7.200 7.300 7.150 7.420 145,000 1,061,950 7.3238 5.785 5.785 5.865 5.744 5.961 180,478 5.8841 -2.70%
2014-01-17 0 7.400 7.310 7.420 7.400 7.450 90,000 668,000 7.4222 5.945 5.873 5.961 5.945 5.985 112,021 5.9632 0.00%
2014-01-16 0 7.400 7.400 7.500 7.400 7.500 40,000 298,500 7.4625 5.945 5.945 6.026 5.945 6.026 49,787 5.9955 0.68%
2014-01-15 0 7.350 7.250 7.600 7.230 7.500 115,000 853,450 7.4213 5.905 5.825 6.106 5.809 6.026 143,138 5.9624 0.96%
2014-01-14 0 7.280 7.250 7.450 7.260 7.350 95,000 696,300 7.3295 5.849 5.825 5.985 5.833 5.905 118,244 5.8886 -0.95%
2014-01-13 0 7.350 7.260 7.350 7.200 7.400 40,000 294,250 7.3563 5.905 5.833 5.905 5.785 5.945 49,787 5.9102 -0.68%
2014-01-10 0 7.400 7.230 7.400 7.400 7.400 15,000 111,000 7.4000 5.945 5.809 5.945 5.945 5.945 18,670 5.9453 -0.40%
2014-01-09 0 7.430 7.400 7.430 7.400 7.450 163,300 1,211,655 7.4198 5.969 5.945 5.969 5.945 5.985 203,256 5.9612 -0.27%
2014-01-08 0 7.450 7.350 7.450 7.350 7.450 175,000 1,292,500 7.3857 5.985 5.905 5.985 5.905 5.985 217,819 5.9338 1.50%
2014-01-07 0 7.340 7.300 7.400 7.340 7.400 45,000 332,150 7.3811 5.897 5.865 5.945 5.897 5.945 56,011 5.9301 1.24%
2014-01-06 0 7.250 7.250 7.390 7.100 7.400 130,000 952,600 7.3277 5.825 5.825 5.937 5.704 5.945 161,808 5.8872 -1.89%
2014-01-03 0 7.390 7.300 7.390 7.250 7.400 130,000 960,100 7.3854 5.937 5.865 5.937 5.825 5.945 161,808 5.9336 -0.14%
2014-01-02 0 7.400 7.310 7.400 7.310 7.450 110,000 814,550 7.4050 5.945 5.873 5.945 5.873 5.985 136,915 5.9493 0.68%
2013-12-31 0 7.350 7.300 7.400 7.300 7.350 135,000 989,450 7.3293 5.905 5.865 5.945 5.865 5.905 168,032 5.8885 0.68%
2013-12-30 0 7.300 7.250 7.320 7.110 7.300 245,000 1,770,700 7.2273 5.865 5.825 5.881 5.712 5.865 304,946 5.8066 1.39%
2013-12-27 0 7.200 7.190 7.400 6.900 7.200 370,000 2,591,750 7.0047 5.785 5.777 5.945 5.544 5.785 460,531 5.6277 3.90%
2013-12-24 0 6.930 6.930 6.980 6.930 6.980 135,000 941,700 6.9756 5.568 5.568 5.608 5.568 5.608 168,032 5.6043 0.43%
2013-12-23 0 6.900 6.900 6.980 6.850 6.980 145,000 1,001,050 6.9038 5.544 5.544 5.608 5.503 5.608 180,478 5.5466 0.00%
2013-12-20 0 6.900 6.900 6.990 6.900 7.000 100,000 699,050 6.9905 5.544 5.544 5.616 5.544 5.624 124,468 5.6163 -1.43%
2013-12-19 0 7.000 6.920 7.000 6.900 7.000 155,000 1,077,300 6.9503 5.624 5.560 5.624 5.544 5.624 192,925 5.5840 0.00%
2013-12-18 0 7.000 7.000 7.040 6.850 7.040 325,000 2,272,400 6.9920 5.624 5.624 5.656 5.503 5.656 404,520 5.6175 0.29%
2013-12-17 0 6.980 6.900 7.000 6.860 7.000 120,000 836,900 6.9742 5.608 5.544 5.624 5.511 5.624 149,361 5.6032 -0.57%
2013-12-16 0 7.020 6.900 7.020 - - 0 0 - 5.640 5.544 5.640 - - 0 - -0.43%
2013-12-13 0 7.050 7.040 7.100 6.670 7.090 180,000 1,250,700 6.9483 5.664 5.656 5.704 5.359 5.696 224,042 5.5824 -0.84%
2013-12-12 0 7.110 7.020 7.110 7.050 7.130 55,000 388,550 7.0645 5.712 5.640 5.712 5.664 5.728 68,457 5.6758 -0.42%
2013-12-11 0 7.140 7.090 7.140 7.080 7.140 390,000 2,776,550 7.1194 5.736 5.696 5.736 5.688 5.736 485,425 5.7198 0.56%
2013-12-10 0 7.100 7.060 7.100 7.050 7.100 555,000 3,829,050 6.8992 5.704 5.672 5.704 5.664 5.704 690,796 5.5430 0.14%
2013-12-09 0 7.090 7.090 7.150 7.070 7.070 30,000 212,100 7.0700 5.696 5.696 5.744 5.680 5.680 37,340 5.6802 0.28%
2013-12-06 0 7.070 7.070 7.200 7.060 7.250 110,000 789,100 7.1736 5.680 5.680 5.785 5.672 5.825 136,915 5.7634 -2.48%
2013-12-05 0 7.250 7.200 7.250 7.200 7.250 165,000 1,195,750 7.2470 5.825 5.785 5.825 5.785 5.825 205,372 5.8224 0.00%
2013-12-04 0 7.250 7.220 7.250 7.250 7.260 160,000 1,160,200 7.2513 5.825 5.801 5.825 5.825 5.833 199,149 5.8258 0.00%
2013-12-03 0 7.250 7.200 7.280 7.250 7.300 55,000 400,250 7.2773 5.825 5.785 5.849 5.825 5.865 68,457 5.8467 -0.96%
2013-12-02 0 7.320 7.250 7.330 7.260 7.320 75,000 545,700 7.2760 5.881 5.825 5.889 5.833 5.881 93,351 5.8457 -0.27%
2013-11-29 0 7.340 7.280 7.350 7.300 7.340 35,000 256,000 7.3143 5.897 5.849 5.905 5.865 5.897 43,564 5.8764 0.14%
2013-11-28 0 7.330 7.200 7.330 7.160 7.350 185,000 1,335,350 7.2181 5.889 5.785 5.889 5.752 5.905 230,265 5.7992 -0.41%
2013-11-27 0 7.360 7.360 7.490 7.300 7.500 125,000 927,450 7.4196 5.913 5.913 6.018 5.865 6.026 155,585 5.9611 0.68%
2013-11-26 0 7.310 7.240 7.310 7.290 7.320 85,000 620,850 7.3041 5.873 5.817 5.873 5.857 5.881 105,798 5.8683 0.69%
2013-11-25 0 7.260 7.200 7.320 7.200 7.320 200,000 1,456,800 7.2840 5.833 5.785 5.881 5.785 5.881 248,936 5.8521 0.83%
2013-11-22 0 7.200 7.100 7.280 7.200 7.320 150,000 1,086,100 7.2407 5.785 5.704 5.849 5.785 5.881 186,702 5.8173 0.00%
2013-11-21 0 7.200 7.200 7.370 7.200 7.390 40,000 292,300 7.3075 5.785 5.785 5.921 5.785 5.937 49,787 5.8710 -2.70%
2013-11-20 0 7.400 7.390 7.400 7.400 7.420 35,000 259,250 7.4071 5.945 5.937 5.945 5.945 5.961 43,564 5.9511 0.00%
2013-11-19 0 7.400 7.390 7.450 7.400 7.450 345,000 2,553,250 7.4007 5.945 5.937 5.985 5.945 5.985 429,414 5.9459 0.14%
2013-11-18 0 7.390 7.300 7.390 7.350 7.400 25,000 184,450 7.3780 5.937 5.865 5.937 5.905 5.945 31,117 5.9276 0.68%
2013-11-15 0 7.340 7.220 7.370 7.340 7.400 65,000 479,250 7.3731 5.897 5.801 5.921 5.897 5.945 80,904 5.9237 -0.68%
2013-11-14 0 7.390 7.340 7.390 7.290 7.420 165,000 1,209,800 7.3321 5.937 5.897 5.937 5.857 5.961 205,372 5.8908 0.54%
2013-11-13 0 7.350 7.200 7.350 7.400 7.400 40,000 296,000 7.4000 5.905 5.785 5.905 5.945 5.945 49,787 5.9453 -0.68%
2013-11-12 0 7.400 7.360 7.420 7.350 7.400 25,000 184,350 7.3740 5.945 5.913 5.961 5.905 5.945 31,117 5.9244 0.68%
2013-11-11 0 7.350 7.110 7.360 7.260 7.350 35,000 254,800 7.2800 5.905 5.712 5.913 5.833 5.905 43,564 5.8489 1.10%
2013-11-08 0 7.270 7.200 7.270 7.270 7.320 50,000 365,450 7.3090 5.841 5.785 5.841 5.841 5.881 62,234 5.8722 -1.09%
2013-11-07 0 7.350 7.320 7.350 7.300 7.400 45,000 330,250 7.3389 5.905 5.881 5.905 5.865 5.945 56,011 5.8962 0.14%
2013-11-06 0 7.340 7.300 7.340 7.300 7.400 105,000 771,300 7.3457 5.897 5.865 5.897 5.865 5.945 130,691 5.9017 1.24%
2013-11-05 0 7.250 7.120 7.400 7.120 7.250 455,000 3,260,950 7.1669 5.825 5.720 5.945 5.720 5.825 566,329 5.7581 1.26%
2013-11-04 0 7.160 7.000 7.160 6.980 7.180 40,000 282,200 7.0550 5.752 5.624 5.752 5.608 5.769 49,787 5.6681 0.85%
2013-11-01 0 7.100 7.050 7.180 7.100 7.190 70,000 500,350 7.1479 5.704 5.664 5.769 5.704 5.777 87,127 5.7427 -1.25%
2013-10-31 0 7.190 7.130 7.200 7.100 7.190 380,000 2,720,750 7.1599 5.777 5.728 5.785 5.704 5.777 472,978 5.7524 0.00%
2013-10-30 0 7.190 7.010 7.200 7.150 7.200 135,000 966,500 7.1593 5.777 5.632 5.785 5.744 5.785 168,032 5.7519 -0.14%
2013-10-29 0 7.200 6.970 7.200 6.960 7.200 155,000 1,086,300 7.0084 5.785 5.600 5.785 5.592 5.785 192,925 5.6307 3.00%
2013-10-28 0 6.990 6.940 7.000 6.990 7.000 35,000 244,850 6.9957 5.616 5.576 5.624 5.616 5.624 43,564 5.6205 -0.14%
2013-10-25 0 7.000 6.900 7.000 6.620 7.000 290,000 1,958,250 6.7526 5.624 5.544 5.624 5.319 5.624 360,957 5.4252 1.01%
2013-10-24 0 6.930 6.930 7.000 6.930 7.150 70,000 494,600 7.0657 5.568 5.568 5.624 5.568 5.744 87,127 5.6767 -4.94%
2013-10-23 0 7.290 7.290 7.300 7.200 7.440 615,000 4,548,500 7.3959 5.857 5.857 5.865 5.785 5.977 765,477 5.9420 -2.02%
2013-10-22 0 7.440 7.440 7.500 7.380 7.500 185,000 1,375,000 7.4324 5.977 5.977 6.026 5.929 6.026 230,265 5.9714 1.22%
2013-10-21 0 7.350 7.330 7.420 7.200 7.490 250,000 1,846,000 7.3840 5.905 5.889 5.961 5.785 6.018 311,170 5.9325 4.85%
2013-10-18 0 7.010 7.010 7.330 6.860 7.100 210,000 1,448,450 6.8974 5.632 5.632 5.889 5.511 5.704 261,382 5.5415 2.19%
2013-10-17 0 6.860 6.800 6.930 6.710 6.860 185,000 1,251,300 6.7638 5.511 5.463 5.568 5.391 5.511 230,265 5.4342 3.00%
2013-10-16 0 6.660 6.620 6.860 6.510 6.760 294,177 1,960,569 6.6646 5.351 5.319 5.511 5.230 5.431 366,156 5.3545 0.91%
2013-10-15 0 6.600 6.530 6.620 6.510 6.680 100,000 656,200 6.5620 5.303 5.246 5.319 5.230 5.367 124,468 5.2720 -1.20%
2013-10-11 0 6.680 6.640 6.740 6.680 6.700 10,000 66,900 6.6900 5.367 5.335 5.415 5.367 5.383 12,447 5.3749 0.30%
2013-10-10 0 6.660 6.660 6.770 6.600 6.710 85,000 565,600 6.6541 5.351 5.351 5.439 5.303 5.391 105,798 5.3461 1.22%
2013-10-09 0 6.580 6.550 6.600 6.550 6.600 100,000 658,800 6.5880 5.287 5.262 5.303 5.262 5.303 124,468 5.2929 -0.30%
2013-10-08 0 6.600 6.600 6.660 6.600 6.600 125,000 825,000 6.6000 5.303 5.303 5.351 5.303 5.303 155,585 5.3026 0.00%
2013-10-07 0 6.600 6.580 6.620 6.600 6.600 125,000 825,000 6.6000 5.303 5.287 5.319 5.303 5.303 155,585 5.3026 -1.20%
2013-10-04 0 6.680 6.660 6.690 6.660 6.690 40,000 267,200 6.6800 5.367 5.351 5.375 5.351 5.375 49,787 5.3668 0.30%
2013-10-03 0 6.660 6.650 6.700 6.600 6.700 575,000 3,843,850 6.6850 5.351 5.343 5.383 5.303 5.383 715,690 5.3708 -0.30%
2013-10-02 0 6.680 6.660 6.680 6.630 6.680 120,000 799,200 6.6600 5.367 5.351 5.367 5.327 5.367 149,361 5.3508 2.77%
2013-09-30 0 6.500 6.470 6.600 6.500 6.500 55,000 357,500 6.5000 5.222 5.198 5.303 5.222 5.222 68,457 5.2222 -0.91%
2013-09-27 0 6.560 6.500 6.600 6.500 6.660 1,475,000 9,391,000 6.3668 5.270 5.222 5.303 5.222 5.351 1,835,900 5.1152 -1.50%
2013-09-26 0 6.660 6.550 6.660 6.410 6.660 375,000 2,442,600 6.5136 5.351 5.262 5.351 5.150 5.351 466,754 5.2332 3.10%
2013-09-25 0 6.460 6.450 6.470 6.420 6.460 385,000 2,481,750 6.4461 5.190 5.182 5.198 5.158 5.190 479,201 5.1789 0.94%
2013-09-24 0 6.400 6.390 6.400 6.400 6.450 70,000 449,850 6.4264 5.142 5.134 5.142 5.142 5.182 87,127 5.1631 -0.47%
2013-09-23 0 6.430 6.380 6.430 6.420 6.430 20,000 128,450 6.4225 5.166 5.126 5.166 5.158 5.166 24,894 5.1600 0.16%
2013-09-19 0 6.420 6.390 6.440 6.380 6.420 195,000 1,245,500 6.3872 5.158 5.134 5.174 5.126 5.158 242,712 5.1316 0.63%
2013-09-18 0 6.380 6.290 6.390 6.300 6.430 105,000 667,650 6.3586 5.126 5.054 5.134 5.062 5.166 130,691 5.1086 0.63%
2013-09-17 0 6.340 6.280 6.340 6.320 6.340 15,000 94,900 6.3267 5.094 5.045 5.094 5.078 5.094 18,670 5.0830 0.32%
2013-09-16 0 6.320 6.320 6.390 6.320 6.370 45,000 285,400 6.3422 5.078 5.078 5.134 5.078 5.118 56,011 5.0955 0.37%
2013-09-13 0 6.320 6.210 6.320 6.200 6.380 945,000 5,778,450 6.1148 5.059 4.971 5.059 4.963 5.107 1,180,517 4.8948 1.61%
2013-09-12 0 6.220 6.210 6.270 6.190 6.370 125,000 780,050 6.2404 4.979 4.971 5.019 4.955 5.099 156,153 4.9954 -2.81%
2013-09-11 0 6.400 6.330 6.400 6.400 6.400 20,000 128,000 6.4000 5.123 5.067 5.123 5.123 5.123 24,984 5.1232 0.00%
2013-09-10 0 6.400 6.320 6.460 6.400 6.400 40,000 256,000 6.4000 5.123 5.059 5.171 5.123 5.123 49,969 5.1232 0.00%
2013-09-09 0 6.400 6.400 6.490 6.350 6.400 50,000 318,000 6.3600 5.123 5.123 5.195 5.083 5.123 62,461 5.0912 0.79%
2013-09-06 0 6.350 6.260 6.390 6.340 6.390 40,000 254,050 6.3513 5.083 5.011 5.115 5.075 5.115 49,969 5.0842 0.16%
2013-09-05 0 6.340 6.250 6.340 6.340 6.340 11,832 74,685 6.3121 5.075 5.003 5.075 5.075 5.075 14,781 5.0528 -0.16%
2013-09-04 0 6.350 6.350 6.400 6.300 6.300 3,026,804 17,867,951 5.9032 5.083 5.083 5.123 5.043 5.043 3,781,158 4.7255 -1.55%
2013-09-03 0 6.450 6.450 6.480 6.400 6.500 130,000 841,650 6.4742 5.163 5.163 5.187 5.123 5.203 162,399 5.1826 1.26%
2013-09-02 0 6.370 6.310 6.370 6.260 6.380 111,821 707,313 6.3254 5.099 5.051 5.099 5.011 5.107 139,690 5.0635 -0.31%
2013-08-30 0 6.390 6.320 6.390 6.340 6.450 136,804 875,323 6.3984 5.115 5.059 5.115 5.075 5.163 170,899 5.1219 -0.93%
2013-08-29 0 6.450 6.400 6.500 6.250 6.700 875,000 5,675,300 6.4861 5.163 5.123 5.203 5.003 5.363 1,093,071 5.1921 4.03%
2013-08-28 0 6.200 6.150 6.250 6.020 6.200 65,000 396,300 6.0969 4.963 4.923 5.003 4.819 4.963 81,200 4.8806 0.16%
2013-08-27 0 6.190 6.170 6.250 6.120 6.200 160,000 989,350 6.1834 4.955 4.939 5.003 4.899 4.963 199,876 4.9498 0.00%
2013-08-26 0 6.190 6.190 6.240 6.190 6.190 25,000 154,750 6.1900 4.955 4.955 4.995 4.955 4.955 31,231 4.9551 1.14%
2013-08-23 0 6.120 6.120 6.260 6.110 6.110 5,000 30,550 6.1100 4.899 4.899 5.011 4.891 4.891 6,246 4.8910 2.51%
2013-08-22 0 5.970 5.970 6.000 5.950 6.110 255,000 1,539,350 6.0367 4.779 4.779 4.803 4.763 4.891 318,552 4.8323 -2.45%
2013-08-21 0 6.120 6.120 6.250 6.110 6.120 20,000 122,300 6.1150 4.899 4.899 5.003 4.891 4.899 24,984 4.8950 -2.70%
2013-08-20 0 6.290 6.130 6.290 6.110 6.300 35,000 216,300 6.1800 5.035 4.907 5.035 4.891 5.043 43,723 4.9471 1.45%
2013-08-19 0 6.200 6.130 6.200 - - 0 0 - 4.963 4.907 4.963 - - 0 - 0.00%
2013-08-16 0 6.200 6.180 6.230 6.200 6.200 40,000 248,000 6.2000 4.963 4.947 4.987 4.963 4.963 49,969 4.9631 -0.64%
2013-08-15 0 6.240 6.180 6.240 6.180 6.240 65,000 403,050 6.2008 4.995 4.947 4.995 4.947 4.995 81,200 4.9637 0.81%
2013-08-13 0 6.190 6.190 6.200 6.150 6.340 130,000 807,100 6.2085 4.955 4.955 4.963 4.923 5.075 162,399 4.9699 -2.37%
2013-08-12 0 6.340 6.340 6.400 6.340 6.360 25,000 158,800 6.3520 5.075 5.075 5.123 5.075 5.091 31,231 5.0848 -0.31%
2013-08-09 0 6.360 6.360 6.370 6.340 6.380 30,000 191,000 6.3667 5.091 5.091 5.099 5.075 5.107 37,477 5.0965 0.79%
2013-08-08 0 6.310 6.350 6.360 6.310 6.310 10,000 63,100 6.3100 5.051 5.083 5.091 5.051 5.051 12,492 5.0511 -0.79%
2013-08-07 0 6.360 6.440 6.450 6.360 6.370 45,000 286,300 6.3622 5.091 5.155 5.163 5.091 5.099 56,215 5.0929 -0.93%
2013-08-06 0 6.420 6.350 6.430 6.350 6.420 65,000 416,350 6.4054 5.139 5.083 5.147 5.083 5.139 81,200 5.1275 0.31%
2013-08-05 0 6.400 6.360 6.420 6.400 6.400 5,000 32,000 6.4000 5.123 5.091 5.139 5.123 5.123 6,246 5.1232 0.16%
2013-08-02 0 6.390 6.390 6.440 6.350 6.440 90,000 574,650 6.3850 5.115 5.115 5.155 5.083 5.155 112,430 5.1112 0.16%
2013-08-01 0 6.380 6.350 6.390 6.200 6.380 135,000 855,750 6.3389 5.107 5.083 5.115 4.963 5.107 168,645 5.0743 -0.16%
2013-07-31 0 6.390 6.280 6.390 6.200 6.450 60,000 379,400 6.3233 5.115 5.027 5.115 4.963 5.163 74,953 5.0618 4.58%
2013-07-30 0 6.110 6.110 6.180 6.100 6.100 5,000 30,500 6.1000 4.891 4.891 4.947 4.883 4.883 6,246 4.8830 0.16%
2013-07-29 0 6.100 6.060 6.180 - - 0 0 - 4.883 4.851 4.947 - - 0 - 0.00%
2013-07-26 0 6.100 6.080 6.170 6.070 6.100 20,000 121,750 6.0875 4.883 4.867 4.939 4.859 4.883 24,984 4.8730 -0.81%
2013-07-25 0 6.150 6.150 6.190 6.100 6.150 30,000 183,900 6.1300 4.923 4.923 4.955 4.883 4.923 37,477 4.9070 1.99%
2013-07-24 0 6.030 6.010 6.040 5.910 6.050 30,000 180,050 6.0017 4.827 4.811 4.835 4.731 4.843 37,477 4.8043 1.69%
2013-07-23 0 5.930 5.930 6.080 5.910 6.000 120,000 711,600 5.9300 4.747 4.747 4.867 4.731 4.803 149,907 4.7469 -0.17%
2013-07-22 0 5.940 5.940 5.990 5.940 6.010 118,000 706,190 5.9847 4.755 4.755 4.795 4.755 4.811 147,408 4.7907 -3.10%
2013-07-19 0 6.130 6.000 6.140 6.130 6.130 45,000 275,850 6.1300 4.907 4.803 4.915 4.907 4.907 56,215 4.9070 0.00%
2013-07-18 0 6.130 6.130 6.200 - - 0 0 - 4.907 4.907 4.963 - - 0 - 0.16%
2013-07-17 0 6.120 6.110 6.200 6.120 6.200 15,000 92,200 6.1467 4.899 4.891 4.963 4.899 4.963 18,738 4.9204 -0.16%
2013-07-16 0 6.130 6.120 6.200 6.130 6.220 115,000 708,550 6.1613 4.907 4.899 4.963 4.907 4.979 143,661 4.9321 -1.61%
2013-07-15 0 6.230 6.180 6.230 6.180 6.230 85,000 527,500 6.2059 4.987 4.947 4.987 4.947 4.987 106,184 4.9678 0.81%
2013-07-12 0 6.180 6.180 6.200 6.180 6.210 100,000 619,400 6.1940 4.947 4.947 4.963 4.947 4.971 124,922 4.9583 -0.32%
2013-07-11 0 6.200 6.160 6.290 6.180 6.200 30,000 185,900 6.1967 4.963 4.931 5.035 4.947 4.963 37,477 4.9604 0.32%
2013-07-10 0 6.180 6.180 6.250 6.130 6.180 53,400 328,940 6.1599 4.947 4.947 5.003 4.907 4.947 66,709 4.9310 -0.32%
2013-07-09 0 6.200 6.160 6.300 6.200 6.200 5,000 31,000 6.2000 4.963 4.931 5.043 4.963 4.963 6,246 4.9631 -1.59%
2013-07-08 0 6.300 6.200 6.300 6.200 6.300 15,000 94,000 6.2667 5.043 4.963 5.043 4.963 5.043 18,738 5.0164 2.44%
2013-07-05 0 6.150 6.110 6.240 - - 1 6 6.0000 4.923 4.891 4.995 - - 1 4.8030 0.00%
2013-07-04 0 6.150 6.150 6.220 6.090 6.150 30,000 184,200 6.1400 4.923 4.923 4.979 4.875 4.923 37,477 4.9150 0.65%
2013-07-03 0 6.110 6.110 6.220 6.090 6.220 155,000 949,600 6.1265 4.891 4.891 4.979 4.875 4.979 193,630 4.9042 -3.02%
2013-07-02 0 6.300 6.200 6.320 6.200 6.400 90,000 566,050 6.2894 5.043 4.963 5.059 4.963 5.123 112,430 5.0347 -1.56%
2013-06-28 0 6.400 6.260 6.400 6.230 6.450 70,000 445,350 6.3621 5.123 5.011 5.123 4.987 5.163 87,446 5.0929 1.91%
2013-06-27 0 6.280 6.160 6.300 6.260 6.460 55,000 348,800 6.3418 5.027 4.931 5.043 5.011 5.171 68,707 5.0766 0.32%
2013-06-26 0 6.260 6.100 6.280 5.960 6.260 125,000 755,800 6.0464 5.011 4.883 5.027 4.771 5.011 156,153 4.8401 7.93%
2013-06-25 0 5.800 5.520 5.840 5.430 5.930 550,000 3,131,350 5.6934 4.643 4.419 4.675 4.347 4.747 687,073 4.5575 -2.19%
2013-06-24 0 5.930 5.930 6.000 5.820 6.020 200,000 1,193,850 5.9693 4.747 4.747 4.803 4.659 4.819 249,845 4.7784 -2.79%
2013-06-21 0 6.100 6.080 6.100 6.010 6.100 155,000 935,700 6.0368 4.883 4.867 4.883 4.811 4.883 193,630 4.8324 0.49%
2013-06-20 0 6.070 6.070 6.220 6.030 6.080 250,000 1,515,050 6.0602 4.859 4.859 4.979 4.827 4.867 312,306 4.8512 -0.49%
2013-06-19 0 6.100 6.080 6.200 6.070 6.250 565,000 3,469,500 6.1407 4.883 4.867 4.963 4.859 5.003 705,812 4.9156 -0.81%
2013-06-18 0 6.150 6.150 6.290 6.150 6.180 75,000 462,050 6.1607 4.923 4.923 5.035 4.923 4.947 93,692 4.9316 -0.49%
2013-06-17 0 6.180 6.180 6.260 6.150 6.300 200,000 1,233,700 6.1685 4.947 4.947 5.011 4.923 5.043 249,845 4.9379 -1.28%
2013-06-14 0 6.260 6.200 6.270 6.180 6.260 190,000 1,180,000 6.2105 5.011 4.963 5.019 4.947 5.011 237,353 4.9715 1.46%
2013-06-13 0 6.170 6.120 6.370 6.150 6.300 155,000 964,200 6.2206 4.939 4.899 5.099 4.923 5.043 193,630 4.9796 -4.64%
2013-06-11 0 6.470 6.320 6.470 6.200 6.560 190,000 1,206,350 6.3492 5.179 5.059 5.179 4.963 5.251 237,353 5.0825 4.35%
2013-06-10 0 6.200 6.150 6.210 6.200 6.410 37,500 234,550 6.2547 4.963 4.923 4.971 4.963 5.131 46,846 5.0068 -1.27%
2013-06-07 0 6.280 6.280 6.360 6.250 6.280 45,000 281,600 6.2578 5.027 5.027 5.091 5.003 5.027 56,215 5.0093 0.16%
2013-06-06 0 6.270 6.210 6.320 6.000 6.310 145,000 896,800 6.1848 5.019 4.971 5.059 4.803 5.051 181,138 4.9509 -0.48%
2013-06-05 0 6.300 6.200 6.300 6.150 6.300 215,000 1,331,850 6.1947 5.043 4.963 5.043 4.923 5.043 268,583 4.9588 -0.16%
2013-06-04 0 6.310 6.250 6.310 6.150 6.320 485,000 3,016,300 6.2192 5.051 5.003 5.051 4.923 5.059 605,874 4.9784 -0.63%
2013-06-03 0 6.350 6.350 6.400 6.200 6.510 290,000 1,832,300 6.3183 5.083 5.083 5.123 4.963 5.211 362,275 5.0578 -5.22%
2013-05-31 0 6.700 6.650 6.700 6.300 6.700 250,000 1,651,000 6.6040 5.363 5.323 5.363 5.043 5.363 312,306 5.2865 3.08%
2013-05-30 0 6.500 6.450 6.690 6.450 6.600 70,000 457,500 6.5357 5.203 5.163 5.355 5.163 5.283 87,446 5.2318 -3.42%
2013-05-29 0 6.730 6.680 6.750 6.430 6.770 445,000 2,979,250 6.6949 5.387 5.347 5.403 5.147 5.419 555,905 5.3593 0.60%
2013-05-28 0 6.690 6.680 6.690 6.430 6.770 310,000 2,053,600 6.6245 5.355 5.347 5.355 5.147 5.419 387,260 5.3029 3.08%
2013-05-27 0 6.490 6.400 6.500 6.200 6.500 2,755,000 17,115,800 6.2126 5.195 5.123 5.203 4.963 5.203 3,441,613 4.9732 4.85%
2013-05-24 0 6.190 6.190 6.280 6.160 6.200 120,000 741,650 6.1804 4.955 4.955 5.027 4.931 4.963 149,907 4.9474 -0.16%
2013-05-23 0 6.200 6.180 6.200 6.180 6.300 275,000 1,714,150 6.2333 4.963 4.947 4.963 4.947 5.043 343,537 4.9897 -1.43%
2013-05-22 0 6.290 6.230 6.290 6.160 6.450 565,000 3,530,300 6.2483 5.035 4.987 5.035 4.931 5.163 705,812 5.0018 1.62%
2013-05-21 0 6.190 6.080 6.190 5.820 6.200 1,095,000 6,642,850 6.0665 4.955 4.867 4.955 4.659 4.963 1,367,901 4.8562 6.54%
2013-05-20 0 5.810 5.810 5.900 5.810 6.000 385,000 2,260,750 5.8721 4.651 4.651 4.723 4.651 4.803 480,951 4.7006 -3.17%
2013-05-16 0 6.000 5.930 6.000 5.850 6.000 465,000 2,764,300 5.9447 4.803 4.747 4.803 4.683 4.803 580,889 4.7587 3.81%
2013-05-15 0 5.820 5.790 5.820 5.760 5.820 455,000 2,639,100 5.8002 4.627 4.603 4.627 4.579 4.627 572,331 4.6111 2.11%
2013-05-14 0 5.700 5.670 5.700 5.500 5.700 145,000 811,200 5.5945 4.531 4.508 4.531 4.372 4.531 182,391 4.4476 3.64%
2013-05-13 0 5.500 5.450 5.500 5.300 5.500 390,000 2,130,350 5.4624 4.372 4.333 4.372 4.213 4.372 490,569 4.3426 1.85%
2013-05-10 0 5.400 5.270 5.400 5.060 5.400 365,000 1,888,000 5.1726 4.293 4.190 4.293 4.023 4.293 459,122 4.1122 5.47%
2013-05-09 0 5.120 5.120 5.160 5.100 5.200 245,000 1,263,100 5.1555 4.070 4.070 4.102 4.054 4.134 308,178 4.0986 -1.16%
2013-05-08 0 5.180 5.180 5.200 5.000 5.200 775,000 3,983,200 5.1396 4.118 4.118 4.134 3.975 4.134 974,849 4.0860 0.58%
2013-05-07 0 5.150 5.100 5.150 5.100 5.200 365,000 1,883,800 5.1611 4.094 4.054 4.094 4.054 4.134 459,122 4.1030 -1.90%
2013-05-06 0 5.250 5.110 5.250 5.150 5.300 215,000 1,127,150 5.2426 4.174 4.062 4.174 4.094 4.213 270,442 4.1678 1.94%
2013-05-03 0 5.150 5.130 5.150 5.130 5.250 125,000 652,200 5.2176 4.094 4.078 4.094 4.078 4.174 157,234 4.1480 -1.72%
2013-05-02 0 5.240 5.220 5.250 5.200 5.250 360,000 1,886,600 5.2406 4.166 4.150 4.174 4.134 4.174 452,833 4.1662 0.00%
2013-04-30 0 5.240 5.200 5.350 5.230 5.250 540,000 2,829,900 5.2406 4.166 4.134 4.253 4.158 4.174 679,250 4.1662 0.00%
2013-04-29 0 5.240 5.200 5.700 5.240 5.250 395,000 2,072,100 5.2458 4.166 4.134 4.531 4.166 4.174 496,858 4.1704 -0.19%
2013-04-26 0 5.250 5.250 5.340 5.250 5.260 60,000 315,100 5.2517 4.174 4.174 4.245 4.174 4.182 75,472 4.1750 -0.57%
2013-04-25 0 5.280 5.280 5.330 5.280 5.280 40,000 211,200 5.2800 4.198 4.198 4.237 4.198 4.198 50,315 4.1976 -0.94%
2013-04-24 0 5.330 5.260 5.490 5.250 5.330 85,000 447,300 5.2624 4.237 4.182 4.365 4.174 4.237 106,919 4.1835 -0.37%
2013-04-23 0 5.350 5.270 5.500 5.260 5.500 60,000 324,950 5.4158 4.253 4.190 4.372 4.182 4.372 75,472 4.3056 -2.73%
2013-04-22 0 5.500 5.400 5.650 5.500 5.500 65,000 357,500 5.5000 4.372 4.293 4.492 4.372 4.372 81,762 4.3725 0.00%
2013-04-19 0 5.500 5.510 5.650 5.350 5.510 210,000 1,147,800 5.4657 4.372 4.380 4.492 4.253 4.380 264,153 4.3452 3.77%
2013-04-18 0 5.300 5.250 5.350 5.250 5.300 505,000 2,656,250 5.2599 4.213 4.174 4.253 4.174 4.213 635,224 4.1816 5.58%
2013-04-17 0 5.020 4.990 5.020 5.000 5.380 1,125,000 5,724,900 5.0888 3.991 3.967 3.991 3.975 4.277 1,415,103 4.0456 -6.34%
2013-04-16 0 5.360 5.280 5.360 5.260 5.400 145,000 780,700 5.3841 4.261 4.198 4.261 4.182 4.293 182,391 4.2804 -1.11%
2013-04-15 0 5.420 5.400 5.450 5.420 5.450 95,000 516,000 5.4316 4.309 4.293 4.333 4.309 4.333 119,498 4.3181 -0.55%
2013-04-12 0 5.450 5.450 5.500 5.440 5.450 185,000 1,006,750 5.4419 4.333 4.333 4.372 4.325 4.333 232,706 4.3263 0.00%
2013-04-11 0 5.450 5.410 5.450 5.400 5.450 105,000 568,900 5.4181 4.333 4.301 4.333 4.293 4.333 132,076 4.3074 0.93%
2013-04-10 0 5.400 5.400 5.450 5.360 5.450 490,000 2,651,300 5.4108 4.293 4.293 4.333 4.261 4.333 616,356 4.3016 -0.74%
2013-04-09 0 5.440 5.410 5.550 5.440 5.520 100,000 547,500 5.4750 4.325 4.301 4.412 4.325 4.388 125,787 4.3526 -1.98%
2013-04-08 0 5.550 5.520 5.550 5.530 5.620 197,500 1,099,550 5.5673 4.412 4.388 4.412 4.396 4.468 248,429 4.4260 -1.25%
2013-04-05 0 5.620 5.590 5.620 5.580 5.640 310,000 1,736,550 5.6018 4.468 4.444 4.468 4.436 4.484 389,940 4.4534 1.26%
2013-04-03 0 5.550 5.550 5.630 5.450 5.460 25,000 136,350 5.4540 4.412 4.412 4.476 4.333 4.341 31,447 4.3359 1.65%
2013-04-02 0 5.460 5.460 5.580 5.400 5.460 125,000 680,650 5.4452 4.341 4.341 4.436 4.293 4.341 157,234 4.3289 1.11%
2013-03-28 0 5.400 5.370 5.500 5.400 5.560 90,000 493,600 5.4844 4.293 4.269 4.372 4.293 4.420 113,208 4.3601 -3.05%
2013-03-27 0 5.570 5.400 5.570 5.120 5.650 180,000 980,450 5.4469 4.428 4.293 4.428 4.070 4.492 226,417 4.3303 0.91%
2013-03-26 0 5.520 5.520 5.580 5.480 5.850 715,000 3,989,850 5.5802 4.388 4.388 4.436 4.357 4.651 899,377 4.4362 -6.44%
2013-03-25 0 5.900 5.850 5.900 5.600 5.900 405,000 2,335,900 5.7677 4.690 4.651 4.690 4.452 4.690 509,437 4.5853 5.36%
2013-03-22 0 5.600 5.620 5.790 5.600 5.780 555,000 3,151,255 5.6779 4.452 4.468 4.603 4.452 4.595 698,118 4.5139 -1.06%
2013-03-21 0 5.660 5.650 5.700 5.460 5.820 785,000 4,450,150 5.6690 4.500 4.492 4.531 4.341 4.627 987,428 4.5068 -2.58%
2013-03-20 0 5.810 5.810 6.000 5.810 6.230 220,000 1,326,300 6.0286 4.619 4.619 4.770 4.619 4.953 276,731 4.7927 -5.53%
2013-03-19 0 6.150 6.100 6.260 6.050 6.150 140,000 853,200 6.0943 4.889 4.849 4.977 4.810 4.889 176,102 4.8449 1.82%
2013-03-18 0 6.040 6.040 6.130 6.020 6.120 105,000 640,150 6.0967 4.802 4.802 4.873 4.786 4.865 132,076 4.8468 -1.31%
2013-03-15 0 6.120 6.120 6.130 6.060 6.120 50,000 304,700 6.0940 4.865 4.865 4.873 4.818 4.865 62,893 4.8447 1.16%
2013-03-14 0 6.050 6.020 6.050 6.050 6.050 35,000 211,750 6.0500 4.810 4.786 4.810 4.810 4.810 44,025 4.8097 0.67%
2013-03-13 0 6.010 6.010 6.140 6.010 6.100 140,000 844,750 6.0339 4.778 4.778 4.881 4.778 4.849 176,102 4.7969 -2.28%
2013-03-12 0 6.150 6.150 6.200 6.100 6.200 95,000 584,150 6.1489 4.889 4.889 4.929 4.849 4.929 119,498 4.8884 -1.60%
2013-03-11 0 6.250 6.200 6.250 6.250 6.320 75,000 472,000 6.2933 4.969 4.929 4.969 4.969 5.024 94,340 5.0032 -0.79%
2013-03-08 0 6.300 6.160 6.310 6.290 6.320 125,000 787,750 6.3020 5.008 4.897 5.016 5.001 5.024 157,234 5.0101 0.64%
2013-03-07 0 6.260 6.260 6.320 6.250 6.370 400,000 2,526,400 6.3160 4.977 4.977 5.024 4.969 5.064 503,148 5.0212 0.48%
2013-03-06 0 6.230 6.190 6.260 6.070 6.260 718,900 4,464,746 6.2105 4.953 4.921 4.977 4.826 4.977 904,282 4.9373 2.98%
2013-03-05 0 6.050 6.050 6.130 6.000 6.170 365,000 2,227,900 6.1038 4.810 4.810 4.873 4.770 4.905 459,122 4.8525 -0.82%
2013-03-04 0 6.100 6.100 6.140 5.980 5.980 5,000 29,900 5.9800 4.849 4.849 4.881 4.754 4.754 6,289 4.7541 -0.97%
2013-03-01 0 6.160 6.050 6.160 6.100 6.180 105,000 647,100 6.1629 4.897 4.810 4.897 4.849 4.913 132,076 4.8994 0.16%
2013-02-28 0 6.150 6.150 6.200 6.000 6.150 180,000 1,091,900 6.0661 4.889 4.889 4.929 4.770 4.889 226,417 4.8225 3.19%
2013-02-27 0 5.960 5.960 6.050 5.920 6.050 117,500 704,900 5.9991 4.738 4.738 4.810 4.706 4.810 147,800 4.7693 0.17%
2013-02-26 0 5.950 5.940 6.040 5.800 6.040 625,000 3,733,150 5.9730 4.730 4.722 4.802 4.611 4.802 786,168 4.7485 -1.49%
2013-02-25 0 6.040 6.020 6.100 6.000 6.100 235,000 1,417,500 6.0319 4.802 4.786 4.849 4.770 4.849 295,599 4.7953 -0.98%
2013-02-22 0 6.100 5.950 6.100 5.800 6.150 415,000 2,502,400 6.0299 4.849 4.730 4.849 4.611 4.889 522,016 4.7937 0.66%
2013-02-21 0 6.060 6.060 6.150 6.000 6.250 435,000 2,669,850 6.1376 4.818 4.818 4.889 4.770 4.969 547,173 4.8794 -1.94%
2013-02-20 0 6.180 6.180 6.400 6.080 6.300 535,000 3,312,600 6.1918 4.913 4.913 5.088 4.834 5.008 672,960 4.9224 3.00%
2013-02-19 0 6.000 6.000 6.090 6.000 6.050 45,000 270,250 6.0056 4.770 4.770 4.842 4.770 4.810 56,604 4.7744 -1.64%
2013-02-18 0 6.100 6.100 6.130 5.920 6.150 120,000 728,750 6.0729 4.849 4.849 4.873 4.706 4.889 150,944 4.8279 3.21%
2013-02-15 0 5.910 5.910 6.080 5.830 6.000 30,000 178,400 5.9467 4.698 4.698 4.834 4.635 4.770 37,736 4.7276 -1.50%
2013-02-14 0 6.000 6.000 6.080 5.750 6.230 190,000 1,144,950 6.0261 4.770 4.770 4.834 4.571 4.953 238,995 4.7907 4.35%
2013-02-08 0 5.750 5.740 5.800 5.720 5.810 145,000 837,350 5.7748 4.571 4.563 4.611 4.547 4.619 182,391 4.5910 1.05%
2013-02-07 0 5.690 5.680 5.770 5.650 5.750 125,000 712,950 5.7036 4.524 4.516 4.587 4.492 4.571 157,234 4.5343 0.89%
2013-02-06 0 5.640 5.630 5.680 5.630 5.700 220,000 1,250,950 5.6861 4.484 4.476 4.516 4.476 4.531 276,731 4.5204 0.18%
2013-02-05 0 5.630 5.630 5.720 5.620 5.680 235,000 1,325,950 5.6423 4.476 4.476 4.547 4.468 4.516 295,599 4.4856 -0.88%
2013-02-04 0 5.680 5.680 5.770 5.620 5.760 955,000 5,408,750 5.6636 4.516 4.516 4.587 4.468 4.579 1,201,265 4.5025 1.25%
2013-02-01 0 5.610 5.550 5.610 5.460 5.610 400,000 2,222,250 5.5556 4.460 4.412 4.460 4.341 4.460 503,148 4.4167 0.54%
2013-01-31 0 5.580 5.350 5.580 - - 0 0 - 4.436 4.253 4.436 - - 0 - -0.36%
2013-01-30 0 5.600 5.590 5.710 5.370 5.730 335,000 1,838,100 5.4869 4.452 4.444 4.539 4.269 4.555 421,386 4.3620 4.28%
2013-01-29 0 5.370 5.320 5.370 5.320 5.370 95,000 507,650 5.3437 4.269 4.229 4.269 4.229 4.269 119,498 4.2482 0.56%
2013-01-28 0 5.340 5.320 5.350 5.270 5.340 50,000 265,650 5.3130 4.245 4.229 4.253 4.190 4.245 62,893 4.2238 1.33%
2013-01-25 0 5.270 5.300 5.330 5.240 5.320 510,000 2,694,250 5.2828 4.190 4.213 4.237 4.166 4.229 641,513 4.1998 -0.38%
2013-01-24 0 5.290 5.220 5.250 5.210 5.330 1,345,000 7,090,500 5.2717 4.206 4.150 4.174 4.142 4.237 1,691,835 4.1910 1.93%
2013-01-23 0 5.190 5.120 5.240 5.150 5.240 1,630,000 8,468,200 5.1952 4.126 4.070 4.166 4.094 4.166 2,050,327 4.1302 -0.38%
2013-01-22 0 5.210 5.150 5.240 5.100 5.210 365,000 1,876,750 5.1418 4.142 4.094 4.166 4.054 4.142 459,122 4.0877 2.96%
2013-01-21 0 5.060 5.050 5.160 5.030 5.120 580,000 2,931,600 5.0545 4.023 4.015 4.102 3.999 4.070 729,564 4.0183 0.20%
2013-01-18 0 5.050 5.040 5.140 5.030 5.150 360,000 1,832,050 5.0890 4.015 4.007 4.086 3.999 4.094 452,833 4.0458 0.40%
2013-01-17 0 5.030 5.030 5.090 4.960 5.120 180,000 911,700 5.0650 3.999 3.999 4.047 3.943 4.070 226,417 4.0266 0.40%
2013-01-16 0 5.010 5.000 5.030 5.000 5.010 145,000 725,900 5.0062 3.983 3.975 3.999 3.975 3.983 182,391 3.9799 0.00%
2013-01-15 0 5.010 5.010 5.060 5.010 5.060 50,000 252,050 5.0410 3.983 3.983 4.023 3.983 4.023 62,893 4.0076 0.40%
2013-01-14 0 4.990 4.990 5.030 4.910 5.050 250,000 1,253,400 5.0136 3.967 3.967 3.999 3.903 4.015 314,467 3.9858 0.20%
2013-01-11 0 4.980 4.980 5.030 4.960 4.960 10,000 49,600 4.9600 3.959 3.959 3.999 3.943 3.943 12,579 3.9432 -0.40%
2013-01-10 0 5.000 4.960 5.050 5.000 5.000 30,000 150,000 5.0000 3.975 3.943 4.015 3.975 3.975 37,736 3.9750 0.00%
2013-01-09 0 5.000 4.930 5.050 4.950 5.000 25,000 124,500 4.9800 3.975 3.919 4.015 3.935 3.975 31,447 3.9591 1.83%
2013-01-08 0 4.910 4.910 5.050 4.910 5.050 360,000 1,810,000 5.0278 3.903 3.903 4.015 3.903 4.015 452,833 3.9971 -1.80%
2013-01-07 0 5.000 5.000 5.050 4.900 5.050 65,000 324,150 4.9869 3.975 3.975 4.015 3.895 4.015 81,762 3.9646 2.04%
2013-01-04 0 4.900 4.860 4.930 4.880 4.900 90,000 440,900 4.8989 3.895 3.864 3.919 3.880 3.895 113,208 3.8946 -0.61%
2013-01-03 0 4.930 4.930 5.050 4.910 5.050 135,000 665,250 4.9278 3.919 3.919 4.015 3.903 4.015 169,812 3.9176 -1.40%
2013-01-02 0 5.000 4.900 5.000 5.000 5.240 165,000 833,300 5.0503 3.975 3.895 3.975 3.975 4.166 207,548 4.0150 -3.85%
2012-12-31 0 5.200 5.000 5.200 5.000 5.240 670,000 3,467,600 5.1755 4.134 3.975 4.134 3.975 4.166 842,773 4.1145 0.78%
2012-12-28 0 5.160 5.160 5.170 5.020 5.160 305,000 1,555,150 5.0989 4.102 4.102 4.110 3.991 4.102 383,650 4.0536 2.79%
2012-12-27 0 5.020 5.020 5.050 4.820 5.020 245,000 1,216,150 4.9639 3.991 3.991 4.015 3.832 3.991 308,178 3.9463 1.83%
2012-12-24 0 4.930 4.840 4.950 4.800 4.930 25,000 121,800 4.8720 3.919 3.848 3.935 3.816 3.919 31,447 3.8732 3.79%
2012-12-21 0 4.750 4.750 4.800 4.720 4.850 245,454 1,169,416 4.7643 3.776 3.776 3.816 3.752 3.856 308,749 3.7876 -1.04%
2012-12-20 0 4.800 4.720 4.800 4.720 4.850 205,000 980,750 4.7841 3.816 3.752 3.816 3.752 3.856 257,863 3.8034 -1.84%
2012-12-19 0 4.890 4.750 4.900 4.750 4.890 215,000 1,024,100 4.7633 3.888 3.776 3.895 3.776 3.888 270,442 3.7868 0.82%
2012-12-18 0 4.850 4.800 4.850 4.750 4.850 585,000 2,794,050 4.7762 3.856 3.816 3.856 3.776 3.856 735,854 3.7970 -0.21%
2012-12-17 0 4.860 4.850 5.000 4.850 5.060 290,000 1,424,000 4.9103 3.864 3.856 3.975 3.856 4.023 364,782 3.9037 -3.38%
2012-12-14 0 5.030 5.030 5.100 5.030 5.030 35,000 176,050 5.0300 3.999 3.999 4.054 3.999 3.999 44,025 3.9988 0.20%
2012-12-13 0 5.020 5.020 5.200 5.010 5.180 503,000 2,560,570 5.0906 3.991 3.991 4.134 3.983 4.118 632,708 4.0470 -2.52%
2012-12-12 0 5.150 5.100 5.210 5.150 5.210 78,000 404,190 5.1819 4.094 4.054 4.142 4.094 4.142 98,114 4.1196 0.00%
2012-12-11 0 5.150 5.130 5.190 5.150 5.390 130,000 681,550 5.2427 4.094 4.078 4.126 4.094 4.285 163,523 4.1679 -3.01%
2012-12-10 0 5.310 5.310 5.330 5.250 5.350 245,000 1,307,500 5.3367 4.221 4.221 4.237 4.174 4.253 308,178 4.2427 1.14%
2012-12-07 0 5.250 5.240 5.250 5.160 5.250 185,000 967,900 5.2319 4.174 4.166 4.174 4.102 4.174 232,706 4.1593 0.19%
2012-12-06 0 5.240 5.190 5.240 5.100 5.250 580,000 3,012,800 5.1945 4.166 4.126 4.166 4.054 4.174 729,564 4.1296 2.34%
2012-12-05 0 5.120 5.120 5.150 5.120 5.170 215,000 1,106,600 5.1470 4.070 4.070 4.094 4.070 4.110 270,442 4.0918 -0.58%
2012-12-04 0 5.150 5.120 5.160 5.120 5.180 195,000 1,004,850 5.1531 4.094 4.070 4.102 4.070 4.118 245,285 4.0967 -0.19%
2012-12-03 0 5.160 5.100 5.160 5.000 5.160 750,000 3,814,100 5.0855 4.102 4.054 4.102 3.975 4.102 943,402 4.0429 3.20%
2012-11-30 0 5.000 4.980 5.000 4.970 5.060 1,485,000 7,438,350 5.0090 3.975 3.959 3.975 3.951 4.023 1,867,936 3.9821 0.00%
2012-11-29 0 5.000 4.850 5.000 4.900 5.010 575,000 2,872,500 4.9957 3.975 3.856 3.975 3.895 3.983 723,275 3.9715 2.04%
2012-11-28 0 4.900 4.880 4.900 4.800 4.900 185,000 903,100 4.8816 3.895 3.880 3.895 3.816 3.895 232,706 3.8809 0.00%
2012-11-27 0 4.900 4.900 4.930 4.800 4.970 165,000 806,950 4.8906 3.895 3.895 3.919 3.816 3.951 207,548 3.8880 -0.61%
2012-11-26 0 4.930 4.930 4.960 4.930 5.020 709,500 3,533,460 4.9802 3.919 3.919 3.943 3.919 3.991 892,458 3.9592 1.65%
2012-11-23 0 4.850 4.820 4.900 4.810 5.000 345,000 1,700,500 4.9290 3.856 3.832 3.895 3.824 3.975 433,965 3.9185 -2.22%
2012-11-22 0 4.960 4.900 4.960 4.940 4.990 113,000 560,380 4.9591 3.943 3.895 3.943 3.927 3.967 142,139 3.9425 1.43%
2012-11-21 0 4.890 4.820 4.890 4.750 5.000 175,000 842,250 4.8129 3.888 3.832 3.888 3.776 3.975 220,127 3.8262 -2.20%
2012-11-20 0 5.000 4.850 5.000 4.800 5.030 770,000 3,807,600 4.9449 3.975 3.856 3.975 3.816 3.999 968,560 3.9312 0.00%
2012-11-19 0 5.000 4.950 5.000 4.750 5.050 690,000 3,428,100 4.9683 3.975 3.935 3.975 3.776 4.015 867,930 3.9497 5.26%
2012-11-16 0 4.750 4.720 4.760 4.700 4.790 175,000 827,150 4.7266 3.776 3.752 3.784 3.736 3.808 220,127 3.7576 0.00%
2012-11-15 0 4.750 4.710 4.860 4.700 4.750 140,000 659,300 4.7093 3.776 3.744 3.864 3.736 3.776 176,102 3.7439 1.06%
2012-11-14 0 4.700 4.700 4.850 4.320 4.700 125,000 580,100 4.6408 3.736 3.736 3.856 3.434 3.736 157,234 3.6894 0.00%
2012-11-13 0 4.700 4.700 4.720 4.690 4.720 125,000 588,150 4.7052 3.736 3.736 3.752 3.729 3.752 157,234 3.7406 -0.84%
2012-11-12 0 4.740 4.710 4.780 - - 0 0 - 3.768 3.744 3.800 - - 0 - 0.00%
2012-11-09 0 4.740 4.740 4.800 4.650 4.740 235,000 1,102,750 4.6926 3.768 3.768 3.816 3.697 3.768 295,599 3.7306 0.42%
2012-11-08 0 4.720 4.720 4.770 4.720 4.860 220,000 1,056,800 4.8036 3.752 3.752 3.792 3.752 3.864 276,731 3.8189 -4.65%
2012-11-07 0 4.950 4.870 4.970 4.860 4.950 440,000 2,148,200 4.8823 3.935 3.872 3.951 3.864 3.935 553,463 3.8814 -0.20%
2012-11-06 0 4.960 4.940 4.960 4.920 4.980 105,000 519,150 4.9443 3.943 3.927 3.943 3.911 3.959 132,076 3.9307 0.20%
2012-11-05 0 4.950 4.940 4.950 4.800 4.950 280,000 1,366,000 4.8786 3.935 3.927 3.935 3.816 3.935 352,203 3.8784 4.21%
2012-11-02 0 4.750 4.760 4.790 4.740 4.800 220,000 1,046,350 4.7561 3.776 3.784 3.808 3.768 3.816 276,731 3.7811 0.64%
2012-11-01 0 4.720 4.720 4.750 4.720 4.750 190,000 899,200 4.7326 3.752 3.752 3.776 3.752 3.776 238,995 3.7624 -0.63%
2012-10-31 0 4.750 4.750 4.760 4.730 4.760 96,000 455,680 4.7467 3.776 3.776 3.784 3.760 3.784 120,755 3.7736 0.00%
2012-10-30 0 4.750 4.750 4.800 4.730 4.800 120,000 570,200 4.7517 3.776 3.776 3.816 3.760 3.816 150,944 3.7776 0.00%
2012-10-29 0 4.750 4.750 4.800 4.750 4.800 460,000 2,206,350 4.7964 3.776 3.776 3.816 3.776 3.816 578,620 3.8131 -1.66%
2012-10-26 0 4.830 4.760 4.830 4.700 4.830 300,000 1,434,700 4.7823 3.840 3.784 3.840 3.736 3.840 377,361 3.8019 2.55%
2012-10-25 0 4.710 4.710 4.760 4.690 4.920 500,000 2,378,350 4.7567 3.744 3.744 3.784 3.729 3.911 628,935 3.7816 -4.85%
2012-10-24 0 4.950 4.950 4.970 4.930 4.980 145,000 717,050 4.9452 3.935 3.935 3.951 3.919 3.959 182,391 3.9314 -1.39%
2012-10-22 0 5.020 5.020 5.030 4.850 5.020 645,000 3,215,650 4.9855 3.991 3.991 3.999 3.856 3.991 811,326 3.9635 3.72%
2012-10-19 0 4.840 4.820 4.840 4.820 4.850 235,000 1,137,850 4.8419 3.848 3.832 3.848 3.832 3.856 295,599 3.8493 -0.41%
2012-10-18 0 4.860 4.860 4.900 4.850 4.900 160,000 781,300 4.8831 3.864 3.864 3.895 3.856 3.895 201,259 3.8821 0.00%
2012-10-17 0 4.860 4.850 4.860 4.850 4.900 460,000 2,240,650 4.8710 3.864 3.856 3.864 3.856 3.895 578,620 3.8724 -0.82%
2012-10-16 0 4.900 4.870 4.900 4.830 4.900 465,000 2,253,950 4.8472 3.895 3.872 3.895 3.840 3.895 584,909 3.8535 0.41%
2012-10-15 0 4.880 4.830 4.880 4.800 4.880 50,000 241,600 4.8320 3.880 3.840 3.880 3.816 3.880 62,893 3.8414 1.46%
2012-10-12 0 4.810 4.770 4.810 4.760 4.950 370,000 1,792,950 4.8458 3.824 3.792 3.824 3.784 3.935 465,412 3.8524 -1.43%
2012-10-11 0 4.880 4.860 4.910 4.880 4.930 80,000 391,650 4.8956 3.880 3.864 3.903 3.880 3.919 100,630 3.8920 -1.01%
2012-10-10 0 4.930 4.900 4.930 4.900 4.950 357,000 1,760,160 4.9304 3.919 3.895 3.919 3.895 3.935 449,059 3.9197 -0.40%
2012-10-09 0 4.950 4.860 4.950 4.880 4.960 70,000 343,400 4.9057 3.935 3.864 3.935 3.880 3.943 88,051 3.9000 0.00%
2012-10-08 0 4.950 4.900 4.950 4.900 4.950 100,000 493,000 4.9300 3.935 3.895 3.935 3.895 3.935 125,787 3.9193 0.00%
2012-10-05 0 4.950 4.900 4.990 4.860 4.950 210,000 1,036,700 4.9367 3.935 3.895 3.967 3.864 3.935 264,153 3.9246 0.20%
2012-10-04 0 4.940 4.940 5.000 4.850 5.000 540,000 2,689,200 4.9800 3.927 3.927 3.975 3.856 3.975 679,250 3.9591 -1.00%
2012-10-03 0 4.990 4.980 4.990 4.980 5.050 1,600,000 7,998,300 4.9989 3.967 3.959 3.967 3.959 4.015 2,012,591 3.9741 -0.20%
2012-09-28 0 5.000 4.980 5.000 4.970 5.080 965,000 4,832,700 5.0080 3.975 3.959 3.975 3.951 4.039 1,213,844 3.9813 -1.96%
2012-09-27 0 5.100 5.050 5.100 5.040 5.150 1,360,000 6,936,400 5.1003 4.054 4.015 4.054 4.007 4.094 1,710,703 4.0547 -0.39%
2012-09-26 0 5.120 5.100 5.120 5.100 5.140 1,695,000 8,663,650 5.1113 4.070 4.054 4.070 4.054 4.086 2,132,089 4.0635 -1.73%
2012-09-25 0 5.210 5.210 5.260 5.210 5.290 92,500 484,625 5.2392 4.142 4.142 4.182 4.142 4.206 116,353 4.1651 -1.14%
2012-09-24 0 5.270 5.260 5.270 5.250 5.340 190,000 1,000,250 5.2645 4.190 4.182 4.190 4.174 4.245 238,995 4.1852 -1.50%
2012-09-21 0 5.350 5.250 5.350 5.000 5.550 475,400 2,468,892 5.1933 4.253 4.174 4.253 3.975 4.412 597,991 4.1286 7.00%
2012-09-20 0 5.000 5.000 5.030 4.960 5.010 570,000 2,846,600 4.9940 3.975 3.975 3.999 3.943 3.983 716,986 3.9702 0.00%
2012-09-19 0 5.000 4.910 5.000 4.890 5.000 205,000 1,016,450 4.9583 3.975 3.903 3.975 3.888 3.975 257,863 3.9418 0.40%
2012-09-18 0 4.980 4.950 4.980 4.850 4.990 150,000 741,350 4.9423 3.959 3.935 3.959 3.856 3.967 188,680 3.9291 0.97%
2012-09-17 0 4.950 4.950 5.050 4.950 4.980 35,000 173,500 4.9571 3.921 3.921 4.000 3.921 3.945 44,186 3.9266 -2.37%
2012-09-14 0 5.070 5.070 5.080 5.000 5.090 92,500 464,525 5.0219 4.016 4.016 4.024 3.961 4.032 116,778 3.9779 -0.20%
2012-09-13 0 5.080 5.000 5.080 5.000 5.090 700,000 3,530,000 5.0429 4.024 3.961 4.024 3.961 4.032 883,722 3.9945 0.40%
2012-09-12 0 5.060 5.050 5.100 5.030 5.100 290,000 1,468,750 5.0647 4.008 4.000 4.040 3.984 4.040 366,114 4.0117 0.40%
2012-09-11 0 5.040 5.000 5.040 4.700 5.050 800,000 3,996,200 4.9953 3.992 3.961 3.992 3.723 4.000 1,009,968 3.9568 0.80%
2012-09-10 0 5.000 4.840 5.000 - - 0 0 - 3.961 3.834 3.961 - - 0 - 0.00%
2012-09-07 0 5.000 4.900 5.000 4.860 5.000 390,000 1,906,800 4.8892 3.961 3.881 3.961 3.850 3.961 492,360 3.8728 2.88%
2012-09-06 0 4.860 4.750 4.890 4.720 4.860 55,000 262,850 4.7791 3.850 3.762 3.873 3.739 3.850 69,435 3.7855 -0.41%
2012-09-05 0 4.880 4.730 4.880 4.710 4.950 345,000 1,682,650 4.8772 3.865 3.747 3.865 3.731 3.921 435,549 3.8633 -1.21%
2012-09-04 0 4.940 4.760 4.950 4.780 5.000 255,000 1,256,700 4.9282 3.913 3.770 3.921 3.786 3.961 321,927 3.9037 2.92%
2012-09-03 0 4.800 4.750 4.800 4.580 4.800 235,000 1,104,350 4.6994 3.802 3.762 3.802 3.628 3.802 296,678 3.7224 5.49%
2012-08-31 0 4.550 4.550 4.580 4.550 4.600 305,000 1,389,000 4.5541 3.604 3.604 3.628 3.604 3.644 385,050 3.6073 -0.66%
2012-08-30 0 4.580 4.550 4.580 4.540 4.600 345,000 1,573,650 4.5613 3.628 3.604 3.628 3.596 3.644 435,549 3.6130 0.66%
2012-08-29 0 4.550 4.550 4.590 4.550 4.670 855,000 3,896,750 4.5576 3.604 3.604 3.636 3.604 3.699 1,079,404 3.6101 -0.22%
2012-08-28 0 4.560 4.550 4.560 4.300 4.740 2,095,000 9,511,300 4.5400 3.612 3.604 3.612 3.406 3.755 2,644,854 3.5962 4.59%
2012-08-27 0 4.360 4.340 4.380 4.100 4.400 765,000 3,282,950 4.2914 3.454 3.438 3.469 3.248 3.485 965,782 3.3993 3.81%
2012-08-24 0 4.200 4.200 4.250 - - 0 0 - 3.327 3.327 3.366 - - 0 - 0.00%
2012-08-23 0 4.200 4.200 4.350 4.180 4.300 140,000 591,150 4.2225 3.327 3.327 3.446 3.311 3.406 176,744 3.3447 0.00%
2012-08-22 0 4.200 4.000 4.200 4.200 4.390 145,000 616,900 4.2545 3.327 3.168 3.327 3.327 3.477 183,057 3.3700 -4.55%
2012-08-21 0 4.400 4.390 4.400 4.400 4.450 220,000 971,950 4.4180 3.485 3.477 3.485 3.485 3.525 277,741 3.4995 -1.79%
2012-08-20 0 4.480 4.420 4.480 4.400 4.480 120,000 530,400 4.4200 3.549 3.501 3.549 3.485 3.549 151,495 3.5011 0.90%
2012-08-17 0 4.440 4.400 4.450 4.350 4.440 305,000 1,341,800 4.3993 3.517 3.485 3.525 3.446 3.517 385,050 3.4847 -1.33%
2012-08-16 0 4.500 4.450 4.500 4.500 4.550 120,000 541,600 4.5133 3.564 3.525 3.564 3.564 3.604 151,495 3.5750 1.12%
2012-08-15 0 4.450 4.400 4.450 4.320 4.450 375,000 1,638,200 4.3685 3.525 3.485 3.525 3.422 3.525 473,423 3.4603 1.14%
2012-08-14 0 4.400 4.400 4.450 4.370 4.550 365,000 1,607,750 4.4048 3.485 3.485 3.525 3.461 3.604 460,798 3.4891 0.46%
2012-08-13 0 4.380 4.300 4.380 4.150 4.390 600,000 2,554,050 4.2568 3.469 3.406 3.469 3.287 3.477 757,476 3.3718 5.54%
2012-08-10 0 4.150 4.110 4.150 4.050 4.150 175,000 717,050 4.0974 3.287 3.256 3.287 3.208 3.287 220,931 3.2456 2.47%
2012-08-09 0 4.050 4.030 4.050 4.010 4.100 125,000 505,850 4.0468 3.208 3.192 3.208 3.176 3.248 157,808 3.2055 0.00%
2012-08-08 0 4.050 4.050 4.110 4.050 4.150 335,000 1,365,850 4.0772 3.208 3.208 3.256 3.208 3.287 422,924 3.2295 -1.70%
2012-08-07 0 4.120 4.060 4.120 4.000 4.120 315,000 1,287,400 4.0870 3.263 3.216 3.263 3.168 3.263 397,675 3.2373 3.78%
2012-08-06 0 3.970 3.960 4.030 3.930 4.000 270,000 1,072,500 3.9722 3.145 3.137 3.192 3.113 3.168 340,864 3.1464 1.02%
2012-08-03 0 3.930 3.900 3.930 3.880 3.930 100,000 390,800 3.9080 3.113 3.089 3.113 3.073 3.113 126,246 3.0955 0.00%
2012-08-02 0 3.930 3.900 3.950 3.880 3.960 455,000 1,776,650 3.9047 3.113 3.089 3.129 3.073 3.137 574,419 3.0929 -0.76%
2012-08-01 0 3.960 3.850 3.980 3.780 3.960 670,000 2,581,200 3.8525 3.137 3.050 3.153 2.994 3.137 845,848 3.0516 4.76%
2012-07-31 0 3.780 3.760 3.780 3.700 3.810 309,377 1,169,932 3.7816 2.994 2.978 2.994 2.931 3.018 390,576 2.9954 -0.53%
2012-07-30 0 3.800 3.750 3.800 3.690 3.800 80,000 301,900 3.7738 3.010 2.970 3.010 2.923 3.010 100,997 2.9892 2.70%
2012-07-27 0 3.700 3.700 3.720 3.700 3.780 365,000 1,353,450 3.7081 2.931 2.931 2.947 2.931 2.994 460,798 2.9372 0.00%
2012-07-26 0 3.700 3.680 3.780 3.630 3.800 925,000 3,432,900 3.7112 2.931 2.915 2.994 2.875 3.010 1,167,776 2.9397 -1.33%
2012-07-25 0 3.750 3.720 3.800 3.510 3.920 2,447,500 9,156,150 3.7410 2.970 2.947 3.010 2.780 3.105 3,089,872 2.9633 9.97%
2012-07-24 0 3.410 3.410 3.450 - - 0 0 - 2.701 2.701 2.733 - - 0 - 0.29%
2012-07-23 0 3.400 3.400 3.470 3.400 3.490 110,000 374,850 3.4077 2.693 2.693 2.749 2.693 2.764 138,871 2.6993 -2.58%
2012-07-20 0 3.490 3.410 3.490 3.490 3.510 95,000 332,950 3.5047 2.764 2.701 2.764 2.764 2.780 119,934 2.7761 -0.29%
2012-07-19 0 3.500 3.460 3.500 3.490 3.500 20,000 69,900 3.4950 2.772 2.741 2.772 2.764 2.772 25,249 2.7684 2.94%
2012-07-18 0 3.400 3.400 3.490 - - 0 0 - 2.693 2.693 2.764 - - 0 - 0.00%
2012-07-17 0 3.400 3.400 3.490 3.400 3.400 35,000 119,000 3.4000 2.693 2.693 2.764 2.693 2.693 44,186 2.6932 0.00%
2012-07-16 0 3.400 3.400 3.470 3.400 3.440 115,000 391,650 3.4057 2.693 2.693 2.749 2.693 2.725 145,183 2.6976 -2.86%
2012-07-13 0 3.500 3.480 3.500 3.500 3.500 15,000 52,500 3.5000 2.772 2.757 2.772 2.772 2.772 18,937 2.7724 2.34%
2012-07-12 0 3.420 3.400 3.420 3.420 3.420 35,000 119,700 3.4200 2.709 2.693 2.709 2.709 2.709 44,186 2.7090 -0.87%
2012-07-11 0 3.450 3.420 3.490 3.380 3.550 365,000 1,266,250 3.4692 2.733 2.709 2.764 2.677 2.812 460,798 2.7480 -4.17%
2012-07-10 0 3.600 3.510 3.620 3.600 3.600 5,000 18,000 3.6000 2.852 2.780 2.867 2.852 2.852 6,312 2.8516 2.56%
2012-07-09 0 3.510 3.500 3.620 3.510 3.510 30,000 105,300 3.5100 2.780 2.772 2.867 2.780 2.780 37,874 2.7803 -2.50%
2012-07-06 0 3.600 3.550 3.660 3.600 3.610 30,000 108,100 3.6033 2.852 2.812 2.899 2.852 2.859 37,874 2.8542 1.41%
2012-07-05 0 3.550 3.550 3.660 - - 0 0 - 2.812 2.812 2.899 - - 0 - 0.00%
2012-07-04 0 3.550 3.550 3.610 - - 0 0 - 2.812 2.812 2.859 - - 0 - 0.00%
2012-07-03 0 3.550 3.500 3.630 3.550 3.600 655,000 2,353,400 3.5930 2.812 2.772 2.875 2.812 2.852 826,912 2.8460 -1.39%
2012-06-29 0 3.600 3.550 3.600 3.510 3.600 305,000 1,092,150 3.5808 2.852 2.812 2.852 2.780 2.852 385,050 2.8364 1.12%
2012-06-28 0 3.560 3.520 3.560 3.520 3.560 30,000 105,800 3.5267 2.820 2.788 2.820 2.788 2.820 37,874 2.7935 1.71%
2012-06-27 0 3.500 3.490 3.550 3.500 3.540 40,000 141,400 3.5350 2.772 2.764 2.812 2.772 2.804 50,498 2.8001 -1.13%
2012-06-26 0 3.540 3.480 3.540 3.540 3.540 20,000 70,800 3.5400 2.804 2.757 2.804 2.804 2.804 25,249 2.8040 0.00%
2012-06-25 0 3.540 3.450 3.540 3.540 3.540 15,000 53,100 3.5400 2.804 2.733 2.804 2.804 2.804 18,937 2.8040 0.00%
2012-06-22 0 3.540 3.500 3.540 3.500 3.540 90,000 315,350 3.5039 2.804 2.772 2.804 2.772 2.804 113,621 2.7754 0.85%
2012-06-21 0 3.510 3.500 3.550 3.500 3.520 45,000 157,950 3.5100 2.780 2.772 2.812 2.772 2.788 56,811 2.7803 -0.57%
2012-06-20 0 3.530 3.500 3.530 3.500 3.530 85,000 297,650 3.5018 2.796 2.772 2.796 2.772 2.796 107,309 2.7738 1.44%
2012-06-19 0 3.480 3.400 3.500 - - 0 0 - 2.757 2.693 2.772 - - 0 - 0.00%
2012-06-18 0 3.480 3.450 3.500 3.480 3.500 20,000 69,800 3.4900 2.757 2.733 2.772 2.757 2.772 25,249 2.7644 -0.57%
2012-06-15 0 3.500 3.410 3.500 3.430 3.500 155,000 539,400 3.4800 2.772 2.701 2.772 2.717 2.772 195,681 2.7565 1.45%
2012-06-14 0 3.450 3.350 3.450 3.330 3.450 20,000 67,350 3.3675 2.733 2.654 2.733 2.638 2.733 25,249 2.6674 2.07%
2012-06-13 0 3.380 3.380 3.460 3.360 3.380 100,000 336,300 3.3630 2.677 2.677 2.741 2.661 2.677 126,246 2.6638 -1.17%
2012-06-12 0 3.420 3.400 3.420 3.420 3.420 15,000 51,300 3.4200 2.709 2.693 2.709 2.709 2.709 18,937 2.7090 -0.87%
2012-06-11 0 3.450 3.370 3.490 3.360 3.450 40,000 135,450 3.3863 2.733 2.669 2.764 2.661 2.733 50,498 2.6823 1.47%
2012-06-08 0 3.400 3.350 3.400 3.380 3.400 30,000 101,600 3.3867 2.693 2.654 2.693 2.677 2.693 37,874 2.6826 1.49%
2012-06-07 0 3.350 3.320 3.350 - - 0 0 - 2.654 2.630 2.654 - - 0 - 0.00%
2012-06-06 0 3.350 3.310 3.360 3.300 3.350 95,000 315,900 3.3253 2.654 2.622 2.661 2.614 2.654 119,934 2.6340 2.45%
2012-06-05 0 3.270 3.270 3.330 3.270 3.300 145,000 477,800 3.2952 2.590 2.590 2.638 2.590 2.614 183,057 2.6101 0.93%
2012-06-04 0 3.240 3.240 3.390 3.220 3.300 120,000 392,500 3.2708 2.566 2.566 2.685 2.551 2.614 151,495 2.5908 -4.71%
2012-06-01 0 3.400 3.400 3.430 3.400 3.450 105,000 358,500 3.4143 2.693 2.693 2.717 2.693 2.733 132,558 2.7045 -1.73%
2012-05-31 0 3.460 3.400 3.460 3.400 3.470 310,000 1,071,200 3.4555 2.741 2.693 2.741 2.693 2.749 391,363 2.7371 -0.29%
2012-05-30 0 3.470 3.470 3.480 3.470 3.470 5,000 17,350 3.4700 2.749 2.749 2.757 2.749 2.749 6,312 2.7486 -0.29%
2012-05-29 0 3.480 3.400 3.480 3.400 3.480 90,000 308,700 3.4300 2.757 2.693 2.757 2.693 2.757 113,621 2.7169 0.58%
2012-05-28 0 3.460 3.370 3.460 - - 0 0 - 2.741 2.669 2.741 - - 0 - 0.00%
2012-05-25 0 3.460 3.420 3.480 3.460 3.480 48,525,000 155,291,000 3.2002 2.741 2.709 2.757 2.741 2.757 61,260,889 2.5349 -0.57%
2012-05-24 0 3.480 3.460 3.480 3.350 3.480 380,000 1,287,750 3.3888 2.757 2.741 2.757 2.654 2.757 479,735 2.6843 -1.69%
2012-05-23 0 3.540 3.470 3.540 3.350 3.540 695,000 2,405,900 3.4617 2.804 2.749 2.804 2.654 2.804 877,410 2.7420 3.51%
2012-05-22 0 3.420 3.380 3.420 3.340 3.440 120,000 405,450 3.3788 2.709 2.677 2.709 2.646 2.725 151,495 2.6763 3.64%
2012-05-21 0 3.300 3.280 3.350 3.300 3.350 65,000 216,250 3.3269 2.614 2.598 2.654 2.614 2.654 82,060 2.6353 1.23%
2012-05-18 0 3.260 3.240 3.280 3.260 3.260 75,000 243,800 3.2507 2.582 2.566 2.598 2.582 2.582 94,685 2.5749 0.93%
2012-05-17 0 3.260 3.260 3.300 3.210 3.260 140,000 450,650 3.2189 2.558 2.558 2.590 2.519 2.558 178,386 2.5263 1.56%
2012-05-16 0 3.210 3.210 3.240 3.210 3.240 90,000 289,400 3.2156 2.519 2.519 2.543 2.519 2.543 114,677 2.5236 -0.93%
2012-05-15 0 3.240 3.240 3.300 3.240 3.310 30,000 98,100 3.2700 2.543 2.543 2.590 2.543 2.598 38,226 2.5663 0.93%
2012-05-14 0 3.210 3.210 3.290 3.210 3.210 45,000 144,450 3.2100 2.519 2.519 2.582 2.519 2.519 57,338 2.5193 -0.93%
2012-05-11 0 3.240 3.250 3.420 3.210 3.270 70,000 225,550 3.2221 2.543 2.551 2.684 2.519 2.566 89,193 2.5288 -0.92%
2012-05-10 0 3.270 3.250 3.280 3.200 3.270 120,000 386,700 3.2225 2.566 2.551 2.574 2.511 2.566 152,902 2.5291 -0.91%
2012-05-09 0 3.300 3.270 3.330 3.300 3.330 180,000 594,400 3.3022 2.590 2.566 2.613 2.590 2.613 229,353 2.5916 0.00%
2012-05-08 0 3.300 3.340 3.350 3.300 3.390 235,000 784,650 3.3389 2.590 2.621 2.629 2.590 2.661 299,434 2.6204 0.00%
2012-05-07 0 3.300 3.300 3.320 3.250 3.400 180,000 594,700 3.3039 2.590 2.590 2.606 2.551 2.668 229,353 2.5929 -4.35%
2012-05-04 0 3.450 3.410 3.500 3.400 3.500 135,000 467,250 3.4611 2.708 2.676 2.747 2.668 2.747 172,015 2.7163 1.47%
2012-05-03 0 3.400 3.400 3.440 3.350 3.400 155,000 524,150 3.3816 2.668 2.668 2.700 2.629 2.668 197,499 2.6539 1.80%
2012-05-02 0 3.340 3.330 3.380 3.330 3.390 125,000 419,500 3.3560 2.621 2.613 2.653 2.613 2.661 159,273 2.6338 0.91%
2012-04-30 0 3.310 3.310 3.350 3.280 3.350 155,000 516,600 3.3329 2.598 2.598 2.629 2.574 2.629 197,499 2.6157 2.48%
2012-04-27 0 3.230 3.230 3.300 3.220 3.300 87,092 284,273 3.2641 2.535 2.535 2.590 2.527 2.590 110,971 2.5617 -1.82%
2012-04-26 0 3.290 3.210 3.300 3.210 3.290 15,000 48,950 3.2633 2.582 2.519 2.590 2.519 2.582 19,113 2.5611 2.17%
2012-04-25 0 3.220 3.210 3.280 3.220 3.300 90,000 291,700 3.2411 2.527 2.519 2.574 2.527 2.590 114,677 2.5437 -2.42%
2012-04-24 0 3.300 3.270 3.300 3.190 3.300 240,000 787,600 3.2817 2.590 2.566 2.590 2.504 2.590 305,805 2.5755 5.77%
2012-04-23 0 3.120 3.100 3.120 3.120 3.120 70,000 218,400 3.1200 2.449 2.433 2.449 2.449 2.449 89,193 2.4486 0.00%
2012-04-20 0 3.120 3.100 3.120 3.110 3.160 235,000 736,450 3.1338 2.449 2.433 2.449 2.441 2.480 299,434 2.4595 0.00%
2012-04-19 0 3.120 3.120 3.190 3.120 3.120 5,000 15,600 3.1200 2.449 2.449 2.504 2.449 2.449 6,371 2.4486 0.32%
2012-04-18 0 3.110 3.110 3.190 3.110 3.110 15,000 46,650 3.1100 2.441 2.441 2.504 2.441 2.441 19,113 2.4408 0.00%
2012-04-17 0 3.110 3.110 3.170 3.100 3.120 165,000 512,100 3.1036 2.441 2.441 2.488 2.433 2.449 210,241 2.4358 0.32%
2012-04-16 0 3.100 3.100 3.130 3.100 3.110 120,000 372,450 3.1038 2.433 2.433 2.456 2.433 2.441 152,902 2.4359 -1.59%
2012-04-13 0 3.150 3.110 3.150 3.120 3.150 220,000 692,700 3.1486 2.472 2.441 2.472 2.449 2.472 280,321 2.4711 0.00%
2012-04-12 0 3.150 3.130 3.150 3.150 3.170 25,000 79,150 3.1660 2.472 2.456 2.472 2.472 2.488 31,855 2.4847 1.29%
2012-04-11 0 3.110 3.100 3.160 3.110 3.170 15,000 46,950 3.1300 2.441 2.433 2.480 2.441 2.488 19,113 2.4565 -1.89%
2012-04-10 0 3.170 3.120 3.180 3.110 3.180 40,000 125,950 3.1488 2.488 2.449 2.496 2.441 2.496 50,967 2.4712 0.96%
2012-04-05 0 3.140 3.110 3.140 3.100 3.180 80,000 251,400 3.1425 2.464 2.441 2.464 2.433 2.496 101,935 2.4663 0.00%
2012-04-03 0 3.140 3.140 3.190 3.140 3.190 35,000 111,400 3.1829 2.464 2.464 2.504 2.464 2.504 44,597 2.4980 -1.57%
2012-04-02 0 3.190 3.150 3.190 3.100 3.190 50,000 157,700 3.1540 2.504 2.472 2.504 2.433 2.504 63,709 2.4753 2.57%
2012-03-30 0 3.110 3.110 3.290 3.100 3.110 20,000 62,100 3.1050 2.441 2.441 2.582 2.433 2.441 25,484 2.4368 -2.51%
2012-03-29 0 3.190 3.120 3.190 3.100 3.190 60,000 187,750 3.1292 2.504 2.449 2.504 2.433 2.504 76,451 2.4558 -0.93%
2012-03-28 0 3.220 3.170 3.220 - - 10,000 31,000 3.1000 2.527 2.488 2.527 - - 12,742 2.4329 -0.62%
2012-03-27 0 3.240 3.220 3.270 3.120 3.260 80,000 258,350 3.2294 2.543 2.527 2.566 2.449 2.558 101,935 2.5345 2.53%
2012-03-26 0 3.160 3.160 3.250 3.100 3.150 46,000 143,820 3.1265 2.480 2.480 2.551 2.433 2.472 58,613 2.4537 0.32%
2012-03-23 0 3.150 3.150 3.220 3.150 3.200 135,000 428,600 3.1748 2.472 2.472 2.527 2.472 2.511 172,015 2.4916 -2.48%
2012-03-22 0 3.230 3.200 3.280 3.160 3.280 200,000 639,900 3.1995 2.535 2.511 2.574 2.480 2.574 254,837 2.5110 0.31%
2012-03-21 0 3.220 3.200 3.240 3.110 3.220 357,800 1,138,268 3.1813 2.527 2.511 2.543 2.441 2.527 455,904 2.4967 1.58%
2012-03-20 0 3.170 3.110 3.190 3.000 3.170 205,000 638,250 3.1134 2.488 2.441 2.504 2.354 2.488 261,208 2.4435 -4.23%
2012-03-19 0 3.310 3.310 3.320 3.300 3.370 145,000 480,800 3.3159 2.598 2.598 2.606 2.590 2.645 184,757 2.6023 -2.07%
2012-03-16 0 3.380 3.330 3.380 3.300 3.440 155,000 518,350 3.3442 2.653 2.613 2.653 2.590 2.700 197,499 2.6246 -1.46%
2012-03-15 0 3.430 3.380 3.430 3.300 3.430 395,000 1,321,350 3.3452 2.692 2.653 2.692 2.590 2.692 503,303 2.6254 6.19%
2012-03-14 0 3.230 3.080 3.240 3.180 3.290 315,000 1,026,550 3.2589 2.535 2.417 2.543 2.496 2.582 401,369 2.5576 2.22%
2012-03-13 0 3.160 3.160 3.200 2.960 3.220 385,000 1,210,650 3.1445 2.480 2.480 2.511 2.323 2.527 490,562 2.4679 6.76%
2012-03-12 0 2.960 2.920 2.960 2.960 2.960 30,000 88,800 2.9600 2.323 2.292 2.323 2.323 2.323 38,226 2.3231 0.00%
2012-03-09 0 2.960 2.940 2.960 2.930 2.970 215,000 633,550 2.9467 2.323 2.307 2.323 2.300 2.331 273,950 2.3126 1.02%
2012-03-08 0 2.930 2.920 2.940 2.910 2.930 6,930,000 20,235,550 2.9200 2.300 2.292 2.307 2.284 2.300 8,830,109 2.2917 1.74%
2012-03-07 0 2.880 2.880 2.900 2.880 2.890 30,000 86,650 2.8883 2.260 2.260 2.276 2.260 2.268 38,226 2.2668 -0.69%
2012-03-06 0 2.900 2.890 2.940 - - 0 0 - 2.276 2.268 2.307 - - 0 - 0.00%
2012-03-05 0 2.900 2.880 2.930 2.900 2.950 155,000 453,350 2.9248 2.276 2.260 2.300 2.276 2.315 197,499 2.2955 0.00%
2012-03-02 0 2.900 2.880 2.930 2.900 2.930 135,000 393,000 2.9111 2.276 2.260 2.300 2.276 2.300 172,015 2.2847 -1.69%
2012-03-01 0 2.950 2.910 2.950 2.900 2.950 65,000 191,500 2.9462 2.315 2.284 2.315 2.276 2.315 82,822 2.3122 1.03%
2012-02-29 0 2.920 2.900 2.930 2.860 2.920 15,000 43,400 2.8933 2.292 2.276 2.300 2.245 2.292 19,113 2.2707 0.69%
2012-02-28 0 2.900 2.870 2.950 2.900 2.900 10,000 29,000 2.9000 2.276 2.252 2.315 2.276 2.276 12,742 2.2760 0.35%
2012-02-27 0 2.890 2.890 2.960 2.890 2.930 10,000 29,100 2.9100 2.268 2.268 2.323 2.268 2.300 12,742 2.2838 -0.69%
2012-02-24 0 2.910 2.860 2.930 2.900 2.910 40,000 116,200 2.9050 2.284 2.245 2.300 2.276 2.284 50,967 2.2799 0.34%
2012-02-23 0 2.900 2.880 2.920 2.890 2.900 75,000 217,200 2.8960 2.276 2.260 2.292 2.268 2.276 95,564 2.2728 0.00%
2012-02-22 0 2.900 2.890 2.920 2.900 2.900 75,000 217,500 2.9000 2.276 2.268 2.292 2.276 2.276 95,564 2.2760 0.00%
2012-02-21 0 2.900 2.880 2.920 2.850 2.900 20,000 57,500 2.8750 2.276 2.260 2.292 2.237 2.276 25,484 2.2563 0.69%
2012-02-20 0 2.880 2.880 2.890 2.880 2.890 130,000 375,200 2.8862 2.260 2.260 2.268 2.260 2.268 165,644 2.2651 -1.03%
2012-02-17 0 2.910 2.910 2.930 2.900 2.950 40,000 116,500 2.9125 2.284 2.284 2.300 2.276 2.315 50,967 2.2858 -1.36%
2012-02-16 0 2.950 2.910 2.960 2.910 2.950 80,000 233,650 2.9206 2.315 2.284 2.323 2.284 2.315 101,935 2.2921 -0.67%
2012-02-15 0 2.970 2.970 2.980 2.930 2.980 190,000 561,800 2.9568 2.331 2.331 2.339 2.300 2.339 242,095 2.3206 1.71%
2012-02-14 0 2.920 2.850 2.930 - - 0 0 - 2.292 2.237 2.300 - - 0 - 0.00%
2012-02-13 0 2.920 2.900 2.930 2.900 2.940 95,000 277,650 2.9226 2.292 2.276 2.300 2.276 2.307 121,048 2.2937 -0.34%
2012-02-10 0 2.930 2.850 2.930 2.930 2.930 50,000 146,500 2.9300 2.300 2.237 2.300 2.300 2.300 63,709 2.2995 0.00%
2012-02-09 0 2.930 2.890 2.930 2.890 2.960 390,000 1,133,450 2.9063 2.300 2.268 2.300 2.268 2.323 496,933 2.2809 0.34%
2012-02-08 0 2.920 2.920 2.950 2.920 2.930 100,000 291,650 2.9165 2.292 2.292 2.315 2.292 2.300 127,419 2.2889 -1.68%
2012-02-07 0 2.970 2.930 2.970 2.870 2.970 200,000 585,950 2.9298 2.331 2.300 2.331 2.252 2.331 254,837 2.2993 2.41%
2012-02-06 0 2.900 2.880 2.930 2.880 2.930 310,000 899,000 2.9000 2.276 2.260 2.300 2.260 2.300 394,998 2.2760 1.40%
2012-02-03 0 2.860 2.860 2.900 2.850 2.900 275,000 789,150 2.8696 2.245 2.245 2.276 2.237 2.276 350,401 2.2521 0.35%
2012-02-02 0 2.850 2.830 2.900 2.850 2.850 175,000 498,750 2.8500 2.237 2.221 2.276 2.237 2.237 222,983 2.2367 0.00%
2012-02-01 0 2.850 2.810 2.920 2.850 2.870 115,000 326,765 2.8414 2.237 2.205 2.292 2.237 2.252 146,531 2.2300 -0.35%
2012-01-31 0 2.860 2.850 2.900 2.820 2.980 788,000 2,265,380 2.8748 2.245 2.237 2.276 2.213 2.339 1,004,059 2.2562 3.62%
2012-01-30 0 2.760 2.750 2.760 2.740 2.760 125,000 344,650 2.7572 2.166 2.158 2.166 2.150 2.166 159,273 2.1639 0.73%
2012-01-27 0 2.740 2.720 2.740 2.740 2.740 60,000 164,400 2.7400 2.150 2.135 2.150 2.150 2.150 76,451 2.1504 1.48%
2012-01-26 0 2.700 2.680 2.740 2.650 2.750 585,000 1,572,350 2.6878 2.119 2.103 2.150 2.080 2.158 745,399 2.1094 0.00%
2012-01-20 0 2.700 2.700 2.710 2.700 2.710 725,000 1,957,800 2.7004 2.119 2.119 2.127 2.119 2.127 923,785 2.1193 0.00%
2012-01-19 0 2.700 2.670 2.740 2.660 2.740 175,000 475,550 2.7174 2.119 2.095 2.150 2.088 2.150 222,983 2.1327 1.50%
2012-01-18 0 2.660 2.630 2.690 2.600 2.830 400,000 1,071,800 2.6795 2.088 2.064 2.111 2.041 2.221 509,674 2.1029 -6.01%
2012-01-17 0 2.830 2.700 2.890 2.830 2.840 45,000 127,550 2.8344 2.221 2.119 2.268 2.221 2.229 57,338 2.2245 -0.35%
2012-01-16 0 2.840 2.700 2.840 - - 0 0 - 2.229 2.119 2.229 - - 0 - -1.73%
2012-01-13 0 2.890 2.710 2.890 - - 0 0 - 2.268 2.127 2.268 - - 0 - -0.34%
2012-01-12 0 2.900 2.740 2.900 - - 0 0 - 2.276 2.150 2.276 - - 0 - -0.68%
2012-01-11 0 2.920 2.720 2.920 2.920 2.920 15,000 43,800 2.9200 2.292 2.135 2.292 2.292 2.292 19,113 2.2917 2.46%
2012-01-10 0 2.850 2.750 2.900 - - 0 0 - 2.237 2.158 2.276 - - 0 - 0.00%
2012-01-09 0 2.850 2.800 2.910 - - 0 0 - 2.237 2.197 2.284 - - 0 - 0.00%
2012-01-06 0 2.850 2.700 2.850 - - 0 0 - 2.237 2.119 2.237 - - 0 - -1.72%
2012-01-05 0 2.900 2.720 2.900 - - 0 0 - 2.276 2.135 2.276 - - 0 - 0.00%
2012-01-04 0 2.900 2.780 2.900 - - 0 0 - 2.276 2.182 2.276 - - 0 - 0.00%
2012-01-03 0 2.900 2.780 2.900 2.900 2.900 10,000 29,000 2.9000 2.276 2.182 2.276 2.276 2.276 12,742 2.2760 1.75%
2011-12-30 0 2.850 2.750 2.850 2.850 2.910 500,000 1,445,300 2.8906 2.237 2.158 2.237 2.237 2.284 637,093 2.2686 1.79%
2011-12-29 0 2.800 2.800 2.820 2.740 2.800 205,000 569,200 2.7766 2.197 2.197 2.213 2.150 2.197 261,208 2.1791 7.69%
2011-12-28 0 2.600 2.600 2.630 2.500 2.600 40,000 101,000 2.5250 2.041 2.041 2.064 1.962 2.041 50,967 1.9817 1.96%
2011-12-23 0 2.550 2.520 2.550 2.540 2.550 95,000 241,900 2.5463 2.001 1.978 2.001 1.993 2.001 121,048 1.9984 0.39%
2011-12-22 0 2.540 2.530 2.550 2.540 2.550 135,000 344,150 2.5493 1.993 1.986 2.001 1.993 2.001 172,015 2.0007 0.40%
2011-12-21 0 2.530 2.520 2.600 2.530 2.550 475,000 1,206,650 2.5403 1.986 1.978 2.041 1.986 2.001 605,238 1.9937 0.40%
2011-12-20 0 2.520 2.520 2.600 2.520 2.540 163,847 413,202 2.5219 1.978 1.978 2.041 1.978 1.993 208,772 1.9792 1.61%
2011-12-19 0 2.480 2.480 2.520 2.480 2.550 190,000 479,350 2.5229 1.946 1.946 1.978 1.946 2.001 242,095 1.9800 -4.62%
2011-12-16 0 2.600 2.580 2.620 2.600 2.640 190,000 494,900 2.6047 2.041 2.025 2.056 2.041 2.072 242,095 2.0442 -1.89%
2011-12-15 0 2.650 2.610 2.700 2.650 2.770 110,000 296,100 2.6918 2.080 2.048 2.119 2.080 2.174 140,160 2.1126 -5.36%
2011-12-14 0 2.800 2.690 2.830 2.800 2.800 15,000 42,000 2.8000 2.197 2.111 2.221 2.197 2.197 19,113 2.1975 0.00%
2011-12-13 0 2.800 2.690 2.800 2.830 2.830 15,000 42,450 2.8300 2.197 2.111 2.197 2.221 2.221 19,113 2.2210 -1.06%
2011-12-12 0 2.830 2.800 2.830 2.830 2.850 110,000 312,700 2.8427 2.221 2.197 2.221 2.221 2.237 140,160 2.2310 -0.70%
2011-12-09 0 2.850 2.830 2.850 2.850 2.850 25,000 71,250 2.8500 2.237 2.221 2.237 2.237 2.237 31,855 2.2367 -1.04%
2011-12-08 0 2.880 2.840 2.910 2.840 2.910 140,000 402,500 2.8750 2.260 2.229 2.284 2.229 2.284 178,386 2.2563 0.70%
2011-12-07 0 2.860 2.850 2.890 2.860 2.890 80,000 230,300 2.8788 2.245 2.237 2.268 2.245 2.268 101,935 2.2593 0.00%
2011-12-06 0 2.860 2.850 2.870 2.850 2.900 185,000 533,725 2.8850 2.245 2.237 2.252 2.237 2.276 235,724 2.2642 -1.72%
2011-12-05 0 2.910 2.870 2.910 2.880 2.920 158,101 457,854 2.8960 2.284 2.252 2.284 2.260 2.292 201,450 2.2728 1.75%
2011-12-02 0 2.860 2.860 2.920 - - 0 0 - 2.245 2.245 2.292 - - 0 - 0.35%
2011-12-01 0 2.850 2.850 2.950 2.850 2.980 80,000 233,800 2.9225 2.237 2.237 2.315 2.237 2.339 101,935 2.2936 -0.35%
2011-11-30 0 2.860 2.850 2.950 2.860 3.040 275,000 810,575 2.9475 2.245 2.237 2.315 2.245 2.386 350,401 2.3133 -4.98%
2011-11-29 0 3.010 3.010 3.030 2.910 3.030 345,000 1,029,850 2.9851 2.362 2.362 2.378 2.284 2.378 439,594 2.3427 3.79%
2011-11-28 0 2.900 2.900 2.980 2.890 2.900 25,000 72,250 2.8900 2.276 2.276 2.339 2.268 2.276 31,855 2.2681 1.05%
2011-11-25 0 2.870 2.860 3.000 2.860 2.870 35,000 100,900 2.8829 2.252 2.245 2.354 2.245 2.252 44,597 2.2625 -4.33%
2011-11-24 0 3.000 2.910 3.000 3.000 3.000 15,000 45,000 3.0000 2.354 2.284 2.354 2.354 2.354 19,113 2.3544 0.00%
2011-11-23 0 3.000 2.910 3.000 - - 0 0 - 2.354 2.284 2.354 - - 0 - -0.99%
2011-11-22 0 3.030 2.860 3.030 2.990 3.040 70,000 212,550 3.0364 2.378 2.245 2.378 2.347 2.386 89,193 2.3830 6.32%
2011-11-21 0 2.850 2.850 3.090 2.850 2.850 5,000 14,250 2.8500 2.237 2.237 2.425 2.237 2.237 6,371 2.2367 0.00%
2011-11-18 0 2.850 2.850 2.950 2.850 2.850 170,000 484,500 2.8500 2.237 2.237 2.315 2.237 2.237 216,612 2.2367 0.00%
2011-11-17 0 2.850 2.850 2.870 2.850 2.870 95,000 272,050 2.8637 2.237 2.237 2.252 2.237 2.252 121,048 2.2475 -0.35%
2011-11-16 0 2.860 2.860 2.910 - - 0 0 - 2.245 2.245 2.284 - - 0 - 0.00%
2011-11-15 0 2.860 2.850 2.900 2.850 2.860 300,000 857,950 2.8598 2.245 2.237 2.276 2.237 2.245 382,256 2.2444 -1.38%
2011-11-14 0 2.900 2.880 2.900 2.860 2.900 1,270,000 3,652,500 2.8760 2.276 2.260 2.276 2.245 2.276 1,618,216 2.2571 1.40%
2011-11-11 0 2.860 2.860 2.900 2.860 2.870 20,000 57,300 2.8650 2.245 2.245 2.276 2.245 2.252 25,484 2.2485 0.35%
2011-11-10 0 2.850 2.850 2.890 2.850 2.870 110,000 314,950 2.8632 2.237 2.237 2.268 2.237 2.252 140,160 2.2471 -0.70%
2011-11-09 0 2.870 2.870 2.910 2.870 2.870 20,000 57,400 2.8700 2.252 2.252 2.284 2.252 2.252 25,484 2.2524 -0.35%
2011-11-08 0 2.880 2.850 2.890 2.880 2.890 55,000 158,850 2.8882 2.260 2.237 2.268 2.260 2.268 70,080 2.2667 1.05%
2011-11-07 0 2.850 2.800 2.850 2.810 2.850 90,000 255,800 2.8422 2.237 2.197 2.237 2.205 2.237 114,677 2.2306 -1.38%
2011-11-04 0 2.890 2.890 2.920 2.890 2.900 105,000 304,050 2.8957 2.268 2.268 2.292 2.268 2.276 133,790 2.2726 -1.03%
2011-11-03 0 2.920 2.870 2.930 2.900 2.920 100,000 289,950 2.8995 2.292 2.252 2.300 2.276 2.292 127,419 2.2756 0.69%
2011-11-02 0 2.900 2.880 2.900 2.900 2.900 70,000 203,000 2.9000 2.276 2.260 2.276 2.276 2.276 89,193 2.2760 -0.68%
2011-11-01 0 2.920 2.850 2.920 - - 0 0 - 2.292 2.237 2.292 - - 0 - -1.02%
2011-10-31 0 2.950 2.920 2.960 2.920 2.960 130,000 382,060 2.9389 2.315 2.292 2.323 2.292 2.323 165,644 2.3065 -0.34%
2011-10-28 0 2.960 2.940 2.960 2.900 2.960 195,000 572,200 2.9344 2.323 2.307 2.323 2.276 2.323 248,466 2.3029 0.68%
2011-10-27 0 2.940 2.910 2.950 2.860 2.970 60,000 174,100 2.9017 2.307 2.284 2.315 2.245 2.331 76,451 2.2773 3.89%
2011-10-26 0 2.830 2.820 2.990 2.830 2.830 10,000 28,300 2.8300 2.221 2.213 2.347 2.221 2.221 12,742 2.2210 0.00%
2011-10-25 0 2.830 2.830 2.970 2.820 2.820 60,000 169,200 2.8200 2.221 2.221 2.331 2.213 2.213 76,451 2.2132 -0.70%
2011-10-24 0 2.850 2.850 2.930 2.850 2.910 215,000 622,300 2.8944 2.237 2.237 2.300 2.237 2.284 273,950 2.2716 0.71%
2011-10-21 0 2.830 2.800 2.850 2.530 2.860 390,000 1,094,500 2.8064 2.221 2.197 2.237 1.986 2.245 496,933 2.2025 10.98%
2011-10-20 0 2.550 2.550 2.630 2.530 2.530 40,000 101,200 2.5300 2.001 2.001 2.064 1.986 1.986 50,967 1.9856 0.79%
2011-10-19 0 2.530 2.530 2.670 2.530 2.530 10,000 25,300 2.5300 1.986 1.986 2.095 1.986 1.986 12,742 1.9856 -2.69%
2011-10-18 0 2.600 2.510 2.600 2.550 2.630 170,000 441,300 2.5959 2.041 1.970 2.041 2.001 2.064 216,612 2.0373 1.96%
2011-10-17 0 2.550 2.520 2.550 2.450 2.550 35,000 87,750 2.5071 2.001 1.978 2.001 1.923 2.001 44,597 1.9676 2.00%
2011-10-14 0 2.500 2.480 2.500 2.500 2.500 15,000 37,500 2.5000 1.962 1.946 1.962 1.962 1.962 19,113 1.9620 0.00%
2011-10-13 0 2.500 2.500 2.580 - - 0 0 - 1.962 1.962 2.025 - - 0 - 0.00%
2011-10-12 0 2.500 2.470 2.500 2.460 2.500 140,000 348,800 2.4914 1.962 1.938 1.962 1.931 1.962 178,386 1.9553 0.00%
2011-10-11 0 2.500 2.480 2.500 2.450 2.500 235,000 586,000 2.4936 1.962 1.946 1.962 1.923 1.962 299,434 1.9570 -0.40%
2011-10-10 0 2.510 2.510 2.550 2.500 2.500 135,000 337,500 2.5000 1.970 1.970 2.001 1.962 1.962 172,015 1.9620 1.21%
2011-10-07 0 2.480 2.480 2.530 2.450 2.550 45,000 111,800 2.4844 1.946 1.946 1.986 1.923 2.001 57,338 1.9498 -0.80%
2011-10-06 0 2.500 2.500 2.550 - - 0 0 - 1.962 1.962 2.001 - - 0 - 0.00%
2011-10-04 0 2.500 2.430 2.520 2.380 2.550 220,000 541,700 2.4623 1.962 1.907 1.978 1.868 2.001 280,321 1.9324 -1.19%
2011-10-03 0 2.530 2.400 2.530 - - 0 0 - 1.986 1.884 1.986 - - 0 - -1.17%
2011-09-30 0 2.560 2.560 2.620 2.490 2.560 40,000 100,700 2.5175 2.009 2.009 2.056 1.954 2.009 50,967 1.9758 0.79%
2011-09-28 0 2.540 2.480 2.550 2.540 2.600 410,000 1,048,400 2.5571 1.993 1.946 2.001 1.993 2.041 522,416 2.0068 5.83%
2011-09-27 0 2.400 2.320 2.500 2.400 2.400 6,910,000 16,584,000 2.4000 1.884 1.821 1.962 1.884 1.884 8,804,625 1.8836 0.00%
2011-09-26 0 2.400 2.220 2.400 2.300 2.450 120,000 290,000 2.4167 1.884 1.742 1.884 1.805 1.923 152,902 1.8966 -2.04%
2011-09-23 0 2.450 2.420 2.450 2.300 2.450 135,000 324,100 2.4007 1.923 1.899 1.923 1.805 1.923 172,015 1.8841 0.82%
2011-09-22 0 2.430 2.400 2.500 2.430 2.450 100,000 244,400 2.4440 1.907 1.884 1.962 1.907 1.923 127,419 1.9181 -2.02%
2011-09-21 0 2.480 2.450 2.640 - - 0 0 - 1.946 1.923 2.072 - - 0 - 0.00%
2011-09-20 0 2.480 2.480 2.640 2.480 2.520 56,514 141,403 2.5021 1.946 1.946 2.072 1.946 1.978 72,009 1.9637 -1.59%
2011-09-19 0 2.520 2.510 2.600 - - 0 0 - 1.978 1.970 2.041 - - 0 - 0.00%
2011-09-16 0 2.520 2.510 2.680 2.520 2.630 35,000 89,550 2.5586 1.978 1.970 2.103 1.978 2.064 44,597 2.0080 0.00%
2011-09-15 0 2.520 2.520 2.630 2.500 2.500 15,000 37,500 2.5000 1.978 1.978 2.064 1.962 1.962 19,113 1.9620 -0.79%
2011-09-14 0 2.540 2.530 2.630 2.530 2.540 35,000 88,650 2.5329 1.993 1.986 2.064 1.986 1.993 44,597 1.9878 0.79%
2011-09-12 0 2.520 2.520 2.780 2.520 2.540 45,000 114,100 2.5356 1.978 1.978 2.182 1.978 1.993 57,338 1.9899 -4.11%
2011-09-09 0 2.640 2.640 2.790 - - 0 0 - 2.062 2.062 2.180 - - 0 - 0.00%
2011-09-08 0 2.640 2.610 2.750 - - 0 0 - 2.062 2.039 2.148 - - 0 - 0.00%
2011-09-07 0 2.640 2.640 2.780 2.640 2.640 20,000 52,800 2.6400 2.062 2.062 2.172 2.062 2.062 25,600 2.0625 -0.38%
2011-09-06 0 2.650 2.650 2.730 2.600 2.680 165,000 436,500 2.6455 2.070 2.070 2.133 2.031 2.094 211,201 2.0668 0.00%
2011-09-05 0 2.650 2.650 2.780 2.650 2.650 30,000 79,500 2.6500 2.070 2.070 2.172 2.070 2.070 38,400 2.0703 -4.68%
2011-09-02 0 2.780 2.750 2.780 2.780 2.820 80,000 224,900 2.8113 2.172 2.148 2.172 2.172 2.203 102,400 2.1963 -0.71%
2011-09-01 0 2.800 2.700 2.970 2.650 2.800 120,000 321,150 2.6763 2.187 2.109 2.320 2.070 2.187 153,601 2.0908 8.53%
2011-08-31 0 2.580 2.550 2.630 2.550 2.580 40,000 102,900 2.5725 2.016 1.992 2.055 1.992 2.016 51,200 2.0098 -1.90%
2011-08-30 0 2.630 2.630 2.670 2.600 2.630 40,000 104,150 2.6038 2.055 2.055 2.086 2.031 2.055 51,200 2.0342 1.15%
2011-08-29 0 2.600 2.600 2.660 2.450 2.660 28,971 74,098 2.5577 2.031 2.031 2.078 1.914 2.078 37,083 1.9982 -2.26%
2011-08-26 0 2.660 2.660 2.710 2.650 2.730 315,000 842,400 2.6743 2.078 2.078 2.117 2.070 2.133 403,201 2.0893 -3.27%
2011-08-25 0 2.750 2.710 2.770 2.610 2.800 35,000 95,000 2.7143 2.148 2.117 2.164 2.039 2.187 44,800 2.1205 3.77%
2011-08-24 0 2.650 2.650 2.700 2.610 2.650 105,000 278,050 2.6481 2.070 2.070 2.109 2.039 2.070 134,400 2.0688 -1.12%
2011-08-23 0 2.680 2.620 2.690 2.680 2.690 105,000 281,900 2.6848 2.094 2.047 2.102 2.094 2.102 134,400 2.0975 1.13%
2011-08-22 0 2.650 2.650 2.690 2.550 2.730 220,000 587,550 2.6707 2.070 2.070 2.102 1.992 2.133 281,601 2.0865 -2.57%
2011-08-19 0 2.720 2.620 2.740 - - 0 0 - 2.125 2.047 2.141 - - 0 - 0.00%
2011-08-18 0 2.720 2.600 2.720 - - 65,000 169,000 2.6000 2.125 2.031 2.125 - - 83,200 2.0312 -1.09%
2011-08-17 0 2.750 2.590 2.750 2.780 2.780 10,000 27,800 2.7800 2.148 2.023 2.148 2.172 2.172 12,800 2.1719 0.00%
2011-08-16 0 2.750 2.730 2.780 2.750 2.750 10,000 27,500 2.7500 2.148 2.133 2.172 2.148 2.148 12,800 2.1484 1.10%
2011-08-15 0 2.720 2.680 2.780 2.720 2.720 20,000 54,700 2.7350 2.125 2.094 2.172 2.125 2.125 25,600 2.1367 0.37%
2011-08-12 0 2.710 2.620 2.710 2.540 2.720 110,000 294,000 2.6727 2.117 2.047 2.117 1.984 2.125 140,800 2.0881 6.69%
2011-08-11 0 2.540 2.520 2.630 2.540 2.540 5,000 12,700 2.5400 1.984 1.969 2.055 1.984 1.984 6,400 1.9844 0.00%
2011-08-10 0 2.540 2.520 2.630 2.520 2.650 75,000 191,300 2.5507 1.984 1.969 2.055 1.969 2.070 96,000 1.9927 0.79%
2011-08-09 0 2.520 2.520 2.630 2.410 2.670 225,000 561,850 2.4971 1.969 1.969 2.055 1.883 2.086 288,001 1.9509 -6.32%
2011-08-08 0 2.690 2.690 2.770 2.660 2.800 370,000 995,550 2.6907 2.102 2.102 2.164 2.078 2.187 473,602 2.1021 -3.93%
2011-08-05 0 2.800 2.780 2.800 2.730 2.870 300,000 830,750 2.7692 2.187 2.172 2.187 2.133 2.242 384,001 2.1634 -3.11%
2011-08-04 0 2.890 2.890 2.920 2.870 2.900 75,000 216,150 2.8820 2.258 2.258 2.281 2.242 2.266 96,000 2.2516 -0.34%
2011-08-03 0 2.900 2.900 2.970 2.880 2.900 90,000 260,600 2.8956 2.266 2.266 2.320 2.250 2.266 115,200 2.2621 -1.36%
2011-08-02 0 2.940 2.900 3.000 2.920 2.940 40,000 117,200 2.9300 2.297 2.266 2.344 2.281 2.297 51,200 2.2891 -2.00%
2011-08-01 0 3.000 2.950 3.000 2.970 3.010 95,000 283,900 2.9884 2.344 2.305 2.344 2.320 2.352 121,600 2.3347 -0.66%
2011-07-29 0 3.020 2.950 3.050 3.000 3.050 50,000 150,350 3.0070 2.359 2.305 2.383 2.344 2.383 64,000 2.3492 0.67%
2011-07-28 0 3.000 2.960 3.000 2.930 3.000 175,000 522,650 2.9866 2.344 2.312 2.344 2.289 2.344 224,001 2.3333 0.00%
2011-07-27 0 3.000 2.950 3.000 2.970 3.000 85,000 254,400 2.9929 2.344 2.305 2.344 2.320 2.344 108,800 2.3382 0.00%
2011-07-26 0 3.000 3.000 3.040 2.950 3.000 250,000 747,950 2.9918 2.344 2.344 2.375 2.305 2.344 320,001 2.3373 0.67%
2011-07-25 0 2.980 2.980 3.000 2.980 3.030 330,000 993,300 3.0100 2.328 2.328 2.344 2.328 2.367 422,401 2.3516 -0.67%
2011-07-22 0 3.000 2.950 3.000 2.950 3.000 90,000 266,000 2.9556 2.344 2.305 2.344 2.305 2.344 115,200 2.3090 0.67%
2011-07-21 0 2.980 2.970 3.000 2.940 2.980 35,000 104,100 2.9743 2.328 2.320 2.344 2.297 2.328 44,800 2.3237 -0.33%
2011-07-20 0 2.990 2.980 2.990 2.990 3.000 30,000 89,900 2.9967 2.336 2.328 2.336 2.336 2.344 38,400 2.3411 -0.99%
2011-07-19 0 3.020 3.000 3.020 2.900 3.020 435,000 1,285,050 2.9541 2.359 2.344 2.359 2.266 2.359 556,802 2.3079 1.68%
2011-07-18 0 2.970 2.950 2.980 2.910 3.000 175,000 521,150 2.9780 2.320 2.305 2.328 2.273 2.344 224,001 2.3266 0.68%
2011-07-15 0 2.950 2.910 2.950 2.950 2.950 35,000 103,250 2.9500 2.305 2.273 2.305 2.305 2.305 44,800 2.3047 0.00%
2011-07-14 0 2.950 2.910 2.950 2.930 2.970 15,000 44,150 2.9433 2.305 2.273 2.305 2.289 2.320 19,200 2.2995 1.72%
2011-07-13 0 2.900 2.900 2.940 2.870 2.900 115,000 332,100 2.8878 2.266 2.266 2.297 2.242 2.266 147,200 2.2561 1.05%
2011-07-12 0 2.870 2.870 2.900 2.850 2.930 450,000 1,292,050 2.8712 2.242 2.242 2.266 2.227 2.289 576,002 2.2431 -1.03%
2011-07-11 0 2.900 2.900 2.940 2.900 2.950 260,000 759,100 2.9196 2.266 2.266 2.297 2.266 2.305 332,801 2.2809 -1.69%
2011-07-08 0 2.950 2.910 2.950 2.950 2.970 65,000 191,950 2.9531 2.305 2.273 2.305 2.305 2.320 83,200 2.3071 -0.67%
2011-07-07 0 2.970 2.950 2.970 2.950 2.970 70,000 207,800 2.9686 2.320 2.305 2.320 2.305 2.320 89,600 2.3192 0.68%
2011-07-06 0 2.950 2.930 2.970 2.950 2.960 25,000 73,800 2.9520 2.305 2.289 2.320 2.305 2.312 32,000 2.3062 -0.67%
2011-07-05 0 2.970 2.920 2.970 2.920 2.970 40,000 118,550 2.9638 2.320 2.281 2.320 2.281 2.320 51,200 2.3154 1.71%
2011-07-04 0 2.920 2.910 2.970 2.920 2.920 55,000 160,600 2.9200 2.281 2.273 2.320 2.281 2.281 70,400 2.2812 0.34%
2011-06-30 0 2.910 2.910 2.960 2.870 2.910 110,000 316,050 2.8732 2.273 2.273 2.312 2.242 2.273 140,800 2.2447 0.00%
2011-06-29 0 2.910 2.910 2.960 2.900 2.970 260,000 766,700 2.9488 2.273 2.273 2.312 2.266 2.320 332,801 2.3038 -2.02%
2011-06-28 0 2.970 2.960 2.970 2.950 2.980 370,000 1,098,200 2.9681 2.320 2.312 2.320 2.305 2.328 473,602 2.3188 1.02%
2011-06-27 0 2.940 2.930 2.960 2.940 2.940 10,000 29,400 2.9400 2.297 2.289 2.312 2.297 2.297 12,800 2.2969 -0.34%
2011-06-24 0 2.950 2.950 2.970 2.950 3.000 380,000 1,128,950 2.9709 2.305 2.305 2.320 2.305 2.344 486,402 2.3210 1.37%
2011-06-23 0 2.910 2.900 2.950 2.910 2.920 40,000 116,500 2.9125 2.273 2.266 2.305 2.273 2.281 51,200 2.2754 0.00%
2011-06-22 0 2.910 2.910 2.970 2.860 2.970 115,000 338,950 2.9474 2.273 2.273 2.320 2.234 2.320 147,200 2.3026 2.11%
2011-06-21 0 2.850 2.830 2.880 2.800 2.850 1,650,000 4,654,050 2.8206 2.227 2.211 2.250 2.187 2.227 2,112,007 2.2036 0.00%
2011-06-20 0 2.850 2.830 2.860 2.810 2.910 595,000 1,749,920 2.9410 2.227 2.211 2.234 2.195 2.273 761,602 2.2977 -2.40%
2011-06-17 0 2.920 2.900 2.970 2.890 3.000 200,000 595,250 2.9763 2.281 2.266 2.320 2.258 2.344 256,001 2.3252 4.66%
2011-06-16 0 2.790 2.770 2.790 2.780 2.840 350,000 982,050 2.8059 2.180 2.164 2.180 2.172 2.219 448,001 2.1921 -3.79%
2011-06-15 0 2.900 2.900 2.950 2.900 2.900 135,000 391,500 2.9000 2.266 2.266 2.305 2.266 2.266 172,801 2.2656 0.69%
2011-06-14 0 2.880 2.880 2.920 2.880 2.890 80,000 230,650 2.8831 2.250 2.250 2.281 2.250 2.258 102,400 2.2524 0.00%
2011-06-13 0 2.880 2.880 2.950 2.810 2.960 225,000 653,200 2.9031 2.250 2.250 2.305 2.195 2.312 288,001 2.2680 -0.69%
2011-06-10 0 2.900 2.900 2.950 2.900 2.980 140,000 413,650 2.9546 2.266 2.266 2.305 2.266 2.328 179,201 2.3083 0.35%
2011-06-09 0 2.890 2.850 2.930 2.850 2.950 180,000 524,400 2.9133 2.258 2.227 2.289 2.227 2.305 230,401 2.2760 -0.34%
2011-06-08 0 2.900 2.890 2.900 2.880 2.950 85,000 247,150 2.9076 2.266 2.258 2.266 2.250 2.305 108,800 2.2716 -1.69%
2011-06-07 0 2.950 2.940 2.950 2.950 3.000 55,000 163,300 2.9691 2.305 2.297 2.305 2.305 2.344 70,400 2.3196 -1.34%
2011-06-03 0 2.990 2.970 3.000 2.970 3.100 235,000 712,900 3.0336 2.336 2.320 2.344 2.320 2.422 300,801 2.3700 -1.32%
2011-06-02 0 3.030 2.990 3.040 3.000 3.110 240,000 730,150 3.0423 2.367 2.336 2.375 2.344 2.430 307,201 2.3768 -2.26%
2011-06-01 0 3.100 3.090 3.100 3.060 3.170 225,000 702,600 3.1227 2.422 2.414 2.422 2.391 2.477 288,001 2.4396 1.64%
2011-05-31 0 3.050 3.000 3.050 3.000 3.120 4,290,000 13,014,450 3.0337 2.383 2.344 2.383 2.344 2.437 5,491,218 2.3700 -2.24%
2011-05-30 0 3.120 3.120 3.150 3.120 3.210 490,000 1,546,700 3.1565 2.437 2.437 2.461 2.437 2.508 627,202 2.4660 -0.64%
2011-05-27 0 3.140 3.140 3.180 3.050 3.190 585,000 1,843,350 3.1510 2.453 2.453 2.484 2.383 2.492 748,802 2.4617 4.67%
2011-05-26 0 3.000 2.990 3.020 2.910 3.020 4,715,000 13,517,150 2.8668 2.344 2.336 2.359 2.273 2.359 6,035,220 2.2397 3.45%
2011-05-25 0 2.900 2.860 2.900 2.850 2.900 260,000 747,350 2.8744 2.266 2.234 2.266 2.227 2.266 332,801 2.2456 1.05%
2011-05-24 0 2.870 2.870 2.910 2.790 2.930 740,000 2,084,950 2.8175 2.242 2.242 2.273 2.180 2.289 947,203 2.2012 2.87%
2011-05-23 0 2.790 2.780 2.800 2.790 2.800 65,000 181,900 2.7985 2.180 2.172 2.187 2.180 2.187 83,200 2.1863 -0.36%
2011-05-20 0 2.800 2.800 2.860 2.800 2.830 335,000 938,250 2.8007 2.187 2.187 2.234 2.187 2.211 428,801 2.1881 -4.11%
2011-05-19 0 2.920 2.830 2.920 2.900 2.940 30,000 87,950 2.9317 2.281 2.211 2.281 2.266 2.297 38,400 2.2904 4.29%
2011-05-18 0 2.800 2.800 2.900 2.790 2.800 180,000 503,700 2.7983 2.187 2.187 2.266 2.180 2.187 230,401 2.1862 -0.36%
2011-05-17 0 2.810 2.800 2.820 2.800 2.810 15,000 42,100 2.8067 2.195 2.187 2.203 2.187 2.195 19,200 2.1927 1.08%
2011-05-16 0 2.780 2.780 2.830 2.780 2.780 45,000 125,100 2.7800 2.172 2.172 2.211 2.172 2.172 57,600 2.1719 -0.71%
2011-05-13 0 2.800 2.800 2.850 2.750 2.800 75,000 207,500 2.7667 2.187 2.187 2.227 2.148 2.187 96,000 2.1615 0.00%
2011-05-12 0 2.800 2.800 2.900 2.750 2.820 70,000 194,650 2.7807 2.187 2.187 2.266 2.148 2.203 89,600 2.1724 -1.75%
2011-05-11 0 2.850 2.830 2.850 2.850 2.960 230,000 667,800 2.9035 2.227 2.211 2.227 2.227 2.312 294,401 2.2683 -3.72%
2011-05-09 0 2.960 2.950 2.980 2.900 2.980 60,000 176,800 2.9467 2.312 2.305 2.328 2.266 2.328 76,800 2.3021 0.34%
2011-05-06 0 2.950 2.920 3.000 2.920 2.950 480,000 1,406,050 2.9293 2.305 2.281 2.344 2.281 2.305 614,402 2.2885 0.00%
2011-05-05 0 2.950 2.950 3.000 2.940 2.980 420,000 1,237,000 2.9452 2.305 2.305 2.344 2.297 2.328 537,602 2.3010 5.36%
2011-05-04 0 2.800 2.800 2.850 2.800 2.830 115,000 324,350 2.8204 2.187 2.187 2.227 2.187 2.211 147,200 2.2035 0.72%
2011-05-03 0 2.800 2.800 2.850 2.780 2.850 115,000 321,700 2.7974 2.172 2.172 2.211 2.156 2.211 148,259 2.1698 0.00%
2011-04-29 0 2.800 2.800 2.880 2.800 2.800 255,000 714,000 2.8000 2.172 2.172 2.234 2.172 2.172 328,749 2.1719 0.00%
2011-04-28 0 2.800 2.800 2.870 2.800 2.870 260,000 731,300 2.8127 2.172 2.172 2.226 2.172 2.226 335,195 2.1817 -2.10%
2011-04-27 0 2.860 2.800 2.920 2.860 2.890 50,000 144,200 2.8840 2.218 2.172 2.265 2.218 2.242 64,461 2.2370 -2.72%
2011-04-26 0 2.940 2.890 2.940 2.910 2.950 50,000 147,300 2.9460 2.280 2.242 2.280 2.257 2.288 64,461 2.2851 1.73%
2011-04-21 0 2.890 2.890 2.950 2.890 2.900 30,000 86,900 2.8967 2.242 2.242 2.288 2.242 2.249 38,676 2.2468 -0.34%
2011-04-20 0 2.900 2.900 2.980 2.900 2.900 50,000 145,000 2.9000 2.249 2.249 2.311 2.249 2.249 64,461 2.2494 0.00%
2011-04-19 0 2.900 2.860 2.980 2.900 2.900 25,000 72,500 2.9000 2.249 2.218 2.311 2.249 2.249 32,230 2.2494 -0.68%
2011-04-18 0 2.920 2.920 2.950 2.920 2.980 175,000 514,300 2.9389 2.265 2.265 2.288 2.265 2.311 225,612 2.2796 -2.34%
2011-04-15 0 2.990 2.950 2.990 2.910 2.990 115,000 339,650 2.9535 2.319 2.288 2.319 2.257 2.319 148,259 2.2909 1.36%
2011-04-14 0 2.950 2.940 2.990 2.950 2.950 30,000 88,000 2.9333 2.288 2.280 2.319 2.288 2.288 38,676 2.2753 -1.01%
2011-04-13 0 2.980 2.930 3.000 2.880 2.980 120,000 350,000 2.9167 2.311 2.273 2.327 2.234 2.311 154,706 2.2624 2.05%
2011-04-12 0 2.920 2.920 2.980 2.920 2.920 35,000 102,200 2.9200 2.265 2.265 2.311 2.265 2.265 45,122 2.2649 -0.68%
2011-04-11 0 2.940 2.940 2.970 2.920 2.990 70,000 206,700 2.9529 2.280 2.280 2.304 2.265 2.319 90,245 2.2904 -0.68%
2011-04-08 0 2.960 2.950 3.000 2.950 3.030 210,000 620,650 2.9555 2.296 2.288 2.327 2.288 2.350 270,735 2.2925 -1.00%
2011-04-07 0 2.990 2.910 2.990 2.930 3.000 190,000 567,200 2.9853 2.319 2.257 2.319 2.273 2.327 244,950 2.3156 1.70%
2011-04-06 0 2.940 2.880 2.940 2.950 2.950 5,000 14,750 2.9500 2.280 2.234 2.280 2.288 2.288 6,446 2.2882 2.08%
2011-04-04 0 2.880 2.880 2.950 2.860 2.860 5,000 14,300 2.8600 2.234 2.234 2.288 2.218 2.218 6,446 2.2184 -2.37%
2011-04-01 0 2.950 2.900 2.950 2.950 2.970 185,000 546,050 2.9516 2.288 2.249 2.288 2.288 2.304 238,504 2.2895 3.51%
2011-03-31 0 2.850 2.850 2.960 2.840 3.060 120,000 359,200 2.9933 2.211 2.211 2.296 2.203 2.374 154,706 2.3218 -4.04%
2011-03-30 0 2.970 2.960 3.000 2.970 2.970 360,000 1,069,200 2.9700 2.304 2.296 2.327 2.304 2.304 464,117 2.3037 0.00%
2011-03-29 0 2.970 2.910 2.980 2.900 3.000 225,000 671,050 2.9824 2.304 2.257 2.311 2.249 2.327 290,073 2.3134 -1.00%
2011-03-28 0 3.000 3.000 3.100 2.930 3.100 240,000 718,500 2.9938 2.327 2.327 2.405 2.273 2.405 309,411 2.3222 4.53%
2011-03-25 0 2.870 2.830 2.880 2.820 2.870 205,000 584,500 2.8512 2.226 2.195 2.234 2.187 2.226 264,289 2.2116 0.70%
2011-03-24 0 2.850 2.850 2.880 2.850 2.850 85,000 242,100 2.8482 2.211 2.211 2.234 2.211 2.211 109,583 2.2093 -0.35%
2011-03-23 0 2.860 2.850 2.870 2.830 2.860 165,000 469,750 2.8470 2.218 2.211 2.226 2.195 2.218 212,720 2.2083 2.14%
2011-03-22 0 2.800 2.800 2.810 2.690 2.820 155,000 432,750 2.7919 2.172 2.172 2.180 2.087 2.187 199,828 2.1656 1.45%
2011-03-21 0 2.760 2.740 2.780 2.700 2.800 220,000 605,100 2.7505 2.141 2.125 2.156 2.094 2.172 283,627 2.1334 2.99%
2011-03-18 0 2.680 2.630 2.690 2.630 2.700 170,000 453,700 2.6688 2.079 2.040 2.087 2.040 2.094 219,166 2.0701 1.52%
2011-03-17 0 2.640 2.640 2.710 2.600 2.750 90,000 242,500 2.6944 2.048 2.048 2.102 2.017 2.133 116,029 2.0900 -3.65%
2011-03-16 0 2.740 2.720 2.740 2.500 2.750 235,000 623,800 2.6545 2.125 2.110 2.125 1.939 2.133 302,965 2.0590 9.60%
2011-03-15 0 2.500 2.500 2.580 2.400 2.520 670,000 1,660,450 2.4783 1.939 1.939 2.001 1.862 1.955 863,773 1.9223 -0.40%
2011-03-14 0 2.510 2.510 2.600 2.500 2.630 925,000 2,405,600 2.6006 1.947 1.947 2.017 1.939 2.040 1,192,522 2.0172 -5.28%
2011-03-11 0 2.650 2.630 2.680 2.620 2.680 595,000 1,581,050 2.6572 2.056 2.040 2.079 2.032 2.079 767,082 2.0611 0.38%
2011-03-10 0 2.640 2.640 2.670 2.600 2.730 265,000 708,000 2.6717 2.048 2.048 2.071 2.017 2.118 341,641 2.0723 -3.65%
2011-03-09 0 2.740 2.710 2.740 2.700 2.750 475,000 1,299,600 2.7360 2.125 2.102 2.125 2.094 2.133 612,376 2.1222 1.86%
2011-03-08 0 2.690 2.670 2.700 2.570 2.720 465,000 1,217,500 2.6183 2.087 2.071 2.094 1.993 2.110 599,484 2.0309 -0.37%
2011-03-07 0 2.700 2.660 2.750 2.700 2.800 590,000 1,618,200 2.7427 2.094 2.063 2.133 2.094 2.172 760,636 2.1274 -3.23%
2011-03-04 0 2.790 2.780 2.800 2.790 2.800 350,000 979,900 2.7997 2.164 2.156 2.172 2.164 2.172 451,224 2.1716 0.36%
2011-03-03 0 2.780 2.770 2.800 2.780 2.800 310,000 867,800 2.7994 2.156 2.149 2.172 2.156 2.172 399,656 2.1714 -0.71%
2011-03-02 0 2.800 2.770 2.800 2.770 2.810 180,000 503,750 2.7986 2.172 2.149 2.172 2.149 2.180 232,058 2.1708 0.00%
2011-03-01 0 2.800 2.760 2.800 2.750 2.850 335,000 936,650 2.7960 2.172 2.141 2.172 2.133 2.211 431,886 2.1687 0.00%
2011-02-28 0 2.800 2.780 2.850 2.800 2.880 190,000 538,500 2.8342 2.172 2.156 2.211 2.172 2.234 244,950 2.1984 -1.75%
2011-02-25 0 2.850 2.790 2.890 2.850 2.920 490,000 1,417,650 2.8932 2.211 2.164 2.242 2.211 2.265 631,714 2.2441 -2.73%
2011-02-24 0 2.930 2.910 2.950 2.930 3.030 225,000 669,150 2.9740 2.273 2.257 2.288 2.273 2.350 290,073 2.3068 -2.33%
2011-02-23 0 3.000 3.000 3.040 3.000 3.090 160,000 480,750 3.0047 2.327 2.327 2.358 2.327 2.397 206,274 2.3306 -0.66%
2011-02-22 0 3.020 3.010 3.100 3.000 3.050 85,000 256,850 3.0218 2.343 2.335 2.405 2.327 2.366 109,583 2.3439 -2.58%
2011-02-21 0 3.100 3.060 3.150 3.100 3.160 400,000 1,252,350 3.1309 2.405 2.374 2.443 2.405 2.451 515,685 2.4285 0.65%
2011-02-18 0 3.080 3.080 3.120 3.080 3.100 105,000 324,650 3.0919 2.389 2.389 2.420 2.389 2.405 135,367 2.3983 2.33%
2011-02-17 0 3.010 3.010 3.050 3.000 3.080 190,000 578,000 3.0421 2.335 2.335 2.366 2.327 2.389 244,950 2.3597 -0.99%
2011-02-16 0 3.040 3.000 3.040 3.000 3.040 135,000 407,200 3.0163 2.358 2.327 2.358 2.327 2.358 174,044 2.3396 -0.33%
2011-02-15 0 3.050 3.050 3.070 3.050 3.100 200,000 613,800 3.0690 2.366 2.366 2.381 2.366 2.405 257,843 2.3805 -1.61%
2011-02-14 0 3.100 3.050 3.100 3.020 3.100 465,000 1,425,050 3.0646 2.405 2.366 2.405 2.343 2.405 599,484 2.3771 3.68%
2011-02-11 0 2.990 2.980 2.990 2.980 3.020 565,000 1,694,400 2.9989 2.319 2.311 2.319 2.311 2.343 728,405 2.3262 -0.66%
2011-02-10 0 3.010 2.930 3.010 3.000 3.020 40,000 120,200 3.0050 2.335 2.273 2.335 2.327 2.343 51,569 2.3309 0.33%
2011-02-09 0 3.000 2.990 3.090 3.000 3.100 595,000 1,804,300 3.0324 2.327 2.319 2.397 2.327 2.405 767,082 2.3522 -3.23%
2011-02-08 0 3.100 3.100 3.120 3.100 3.150 170,000 530,450 3.1203 2.405 2.405 2.420 2.405 2.443 219,166 2.4203 -2.52%
2011-02-07 0 3.180 3.150 3.190 3.130 3.200 100,000 316,700 3.1670 2.467 2.443 2.474 2.428 2.482 128,921 2.4565 -1.55%
2011-02-02 0 3.230 3.200 3.280 3.200 3.290 715,000 2,312,000 3.2336 2.505 2.482 2.544 2.482 2.552 921,787 2.5082 -0.31%
2011-02-01 0 3.240 3.240 3.280 3.200 3.230 210,000 677,780 3.2275 2.513 2.513 2.544 2.482 2.505 270,735 2.5035 -0.31%
2011-01-31 0 3.250 3.230 3.270 3.200 3.280 400,000 1,292,300 3.2308 2.521 2.505 2.536 2.482 2.544 515,685 2.5060 0.31%
2011-01-28 0 3.240 3.210 3.240 3.140 3.290 725,000 2,348,250 3.2390 2.513 2.490 2.513 2.436 2.552 934,679 2.5124 5.19%
2011-01-27 0 3.080 3.010 3.100 3.000 3.080 125,000 377,400 3.0192 2.389 2.335 2.405 2.327 2.389 161,152 2.3419 4.76%
2011-01-26 0 2.940 2.920 2.940 2.900 2.950 375,000 1,103,300 2.9421 2.280 2.265 2.280 2.249 2.288 483,455 2.2821 1.38%
2011-01-25 0 2.900 2.850 2.900 2.850 2.950 130,000 379,000 2.9154 2.249 2.211 2.249 2.211 2.288 167,598 2.2614 -1.36%
2011-01-24 0 2.940 2.910 2.940 2.900 3.060 460,000 1,365,200 2.9678 2.280 2.257 2.280 2.249 2.374 593,038 2.3020 -3.61%
2011-01-21 0 3.050 3.030 3.050 3.020 3.050 470,000 1,431,650 3.0461 2.366 2.350 2.366 2.343 2.366 605,930 2.3627 0.33%
2011-01-20 0 3.040 3.000 3.050 2.980 3.060 382,500 1,158,025 3.0275 2.358 2.327 2.366 2.311 2.374 493,124 2.3483 -0.65%
2011-01-19 0 3.060 3.040 3.050 3.050 3.130 665,000 2,048,600 3.0806 2.374 2.358 2.366 2.366 2.428 857,327 2.3895 -3.47%
2011-01-18 0 3.170 3.150 3.170 3.160 3.280 240,000 772,350 3.2181 2.459 2.443 2.459 2.451 2.544 309,411 2.4962 -3.35%
2011-01-17 0 3.280 3.240 3.280 3.210 3.300 120,000 390,700 3.2558 2.544 2.513 2.544 2.490 2.560 154,706 2.5254 -0.61%
2011-01-14 0 3.300 3.280 3.300 3.280 3.370 150,000 496,450 3.3097 2.560 2.544 2.560 2.544 2.614 193,382 2.5672 1.54%
2011-01-13 0 3.250 3.250 3.310 3.250 3.400 310,000 1,030,450 3.3240 2.521 2.521 2.567 2.521 2.637 399,656 2.5783 -4.41%
2011-01-12 0 3.400 3.390 3.410 3.380 3.430 125,000 424,850 3.3988 2.637 2.630 2.645 2.622 2.661 161,152 2.6363 -0.29%
2011-01-11 0 3.410 3.400 3.410 3.400 3.410 150,000 511,050 3.4070 2.645 2.637 2.645 2.637 2.645 193,382 2.6427 0.29%
2011-01-10 0 3.400 3.390 3.400 3.400 3.500 180,000 615,750 3.4208 2.637 2.630 2.637 2.637 2.715 232,058 2.6534 -1.16%
2011-01-07 0 3.440 3.430 3.460 3.440 3.550 140,000 487,300 3.4807 2.668 2.661 2.684 2.668 2.754 180,490 2.6999 -0.86%
2011-01-06 0 3.470 3.450 3.500 3.380 3.550 490,000 1,684,250 3.4372 2.692 2.676 2.715 2.622 2.754 631,714 2.6662 2.66%
2011-01-05 0 3.380 3.380 3.400 3.360 3.410 375,000 1,272,850 3.3943 2.622 2.622 2.637 2.606 2.645 483,455 2.6328 -0.59%
2011-01-04 0 3.400 3.400 3.470 3.400 3.480 420,000 1,433,550 3.4132 2.637 2.637 2.692 2.637 2.699 541,469 2.6475 -0.58%
2011-01-03 0 3.420 3.410 3.460 3.400 3.500 307,500 1,050,150 3.4151 2.653 2.645 2.684 2.637 2.715 396,433 2.6490 -3.12%
2010-12-31 0 3.530 3.520 3.550 3.470 3.630 145,000 518,000 3.5724 2.738 2.730 2.754 2.692 2.816 186,936 2.7710 -2.75%
2010-12-30 0 3.630 3.630 3.650 3.630 3.630 15,000 54,450 3.6300 2.816 2.816 2.831 2.816 2.816 19,338 2.8157 0.00%
2010-12-29 0 3.630 3.630 3.700 3.630 3.630 20,000 72,600 3.6300 2.816 2.816 2.870 2.816 2.816 25,784 2.8157 -0.55%
2010-12-28 0 3.650 3.640 3.700 3.650 3.700 1,270,000 4,578,000 3.6047 2.831 2.823 2.870 2.831 2.870 1,637,300 2.7961 -2.67%
2010-12-24 0 3.750 3.730 3.790 3.750 3.750 100,000 375,000 3.7500 2.909 2.893 2.940 2.909 2.909 128,921 2.9088 -1.32%
2010-12-23 0 3.800 3.680 3.800 3.670 3.800 242,500 907,600 3.7427 2.948 2.854 2.948 2.847 2.948 312,634 2.9031 0.53%
2010-12-22 0 3.780 3.750 3.780 3.660 3.790 255,000 950,300 3.7267 2.932 2.909 2.932 2.839 2.940 328,749 2.8907 2.16%
2010-12-21 0 3.700 3.700 3.750 3.660 3.700 390,000 1,441,350 3.6958 2.870 2.870 2.909 2.839 2.870 502,793 2.8667 -1.33%
2010-12-20 0 3.750 3.700 3.790 3.650 3.750 140,000 517,800 3.6986 2.909 2.870 2.940 2.831 2.909 180,490 2.8689 0.00%
2010-12-17 0 3.750 3.750 3.790 3.730 3.790 142,526 536,273 3.7626 2.909 2.909 2.940 2.893 2.940 183,746 2.9186 -1.06%
2010-12-16 0 3.790 3.700 3.800 3.640 3.790 515,000 1,922,350 3.7327 2.940 2.870 2.948 2.823 2.940 663,945 2.8953 2.16%
2010-12-15 0 3.710 3.700 3.750 3.550 3.750 625,000 2,319,700 3.7115 2.878 2.870 2.909 2.754 2.909 805,758 2.8789 0.54%
2010-12-14 0 3.690 3.620 3.690 3.600 3.690 165,000 596,100 3.6127 2.862 2.808 2.862 2.792 2.862 212,720 2.8023 0.00%
2010-12-13 0 3.690 3.640 3.690 3.630 3.710 505,000 1,852,750 3.6688 2.862 2.823 2.862 2.816 2.878 651,052 2.8458 -0.27%
2010-12-10 0 3.700 3.700 3.780 3.700 3.720 145,000 537,600 3.7076 2.870 2.870 2.932 2.870 2.885 186,936 2.8759 -2.63%
2010-12-09 0 3.800 3.730 3.810 3.780 3.820 235,000 892,550 3.7981 2.948 2.893 2.955 2.932 2.963 302,965 2.9460 1.33%
2010-12-08 0 3.750 3.700 3.750 3.630 3.750 455,000 1,684,800 3.7029 2.909 2.870 2.909 2.816 2.909 586,592 2.8722 2.74%
2010-12-07 0 3.650 3.660 3.700 3.640 3.670 70,000 255,800 3.6543 2.831 2.839 2.870 2.823 2.847 90,245 2.8345 -2.14%
2010-12-06 0 3.730 3.680 3.760 3.650 3.730 105,000 385,450 3.6710 2.893 2.854 2.917 2.831 2.893 135,367 2.8474 -1.84%
2010-12-03 0 3.800 3.780 3.800 3.770 3.870 425,000 1,625,450 3.8246 2.948 2.932 2.948 2.924 3.002 547,915 2.9666 1.06%
2010-12-02 0 3.760 3.760 3.790 3.730 3.800 180,000 681,200 3.7844 2.917 2.917 2.940 2.893 2.948 232,058 2.9355 1.08%
2010-12-01 0 3.720 3.720 3.740 3.570 3.750 570,000 2,100,350 3.6848 2.885 2.885 2.901 2.769 2.909 734,851 2.8582 3.33%
2010-11-30 0 3.600 3.600 3.620 3.600 3.670 455,000 1,645,500 3.6165 2.792 2.792 2.808 2.792 2.847 586,592 2.8052 0.84%
2010-11-29 0 3.570 3.570 3.610 3.450 3.610 440,000 1,558,650 3.5424 2.769 2.769 2.800 2.676 2.800 567,254 2.7477 2.00%
2010-11-26 0 3.500 3.500 3.530 3.370 3.530 670,000 2,317,900 3.4596 2.715 2.715 2.738 2.614 2.738 863,773 2.6835 4.17%
2010-11-25 0 3.360 3.310 3.360 3.300 3.390 132,500 438,875 3.3123 2.606 2.567 2.606 2.560 2.630 170,821 2.5692 1.82%
2010-11-24 0 3.300 3.310 3.370 3.220 3.400 570,000 1,878,550 3.2957 2.560 2.567 2.614 2.498 2.637 734,851 2.5564 -2.94%
2010-11-23 0 3.400 3.380 3.400 3.370 3.490 360,000 1,230,450 3.4179 2.637 2.622 2.637 2.614 2.707 464,117 2.6512 -2.02%
2010-11-22 0 3.470 3.430 3.480 3.300 3.470 1,525,000 5,180,100 3.3968 2.692 2.661 2.699 2.560 2.692 1,966,050 2.6348 3.58%
2010-11-19 0 3.350 3.350 3.390 3.330 3.500 1,574,516 5,353,429 3.4000 2.598 2.598 2.630 2.583 2.715 2,029,886 2.6373 -4.56%
2010-11-18 0 3.510 3.510 3.570 3.410 3.600 800,000 2,799,150 3.4989 2.723 2.723 2.769 2.645 2.792 1,031,370 2.7140 0.29%
2010-11-17 0 3.500 3.500 3.530 3.500 3.620 475,000 1,683,100 3.5434 2.715 2.715 2.738 2.715 2.808 612,376 2.7485 -3.31%
2010-11-16 0 3.620 3.560 3.620 3.400 3.700 1,340,000 4,840,050 3.6120 2.808 2.761 2.808 2.637 2.870 1,727,545 2.8017 1.97%
2010-11-15 0 3.550 3.550 3.600 3.520 3.610 385,000 1,368,950 3.5557 2.754 2.754 2.792 2.730 2.800 496,347 2.7581 -1.39%
2010-11-12 0 3.600 3.580 3.670 3.580 3.760 1,085,000 4,023,850 3.7086 2.792 2.777 2.847 2.777 2.917 1,398,796 2.8767 -1.37%
2010-11-11 0 3.650 3.630 3.660 3.650 3.730 455,000 1,676,050 3.6836 2.831 2.816 2.839 2.831 2.893 586,592 2.8573 0.00%
2010-11-10 0 3.650 3.630 3.670 3.600 3.650 155,000 564,650 3.6429 2.831 2.816 2.847 2.792 2.831 199,828 2.8257 0.83%
2010-11-09 0 3.620 3.600 3.620 3.550 3.650 220,000 792,750 3.6034 2.808 2.792 2.808 2.754 2.831 283,627 2.7950 0.56%
2010-11-08 0 3.600 3.600 3.640 3.500 3.640 645,000 2,313,950 3.5875 2.792 2.792 2.823 2.715 2.823 831,542 2.7827 -1.64%
2010-11-05 0 3.660 3.660 3.700 3.640 3.700 460,000 1,692,400 3.6791 2.839 2.839 2.870 2.823 2.870 593,038 2.8538 0.27%
2010-11-04 0 3.650 3.650 3.670 3.620 3.690 645,000 2,353,900 3.6495 2.831 2.831 2.847 2.808 2.862 831,542 2.8308 0.27%
2010-11-03 0 3.640 3.640 3.680 3.550 3.800 1,070,000 3,939,550 3.6818 2.823 2.823 2.854 2.754 2.948 1,379,458 2.8559 -2.15%
2010-11-02 0 3.720 3.720 3.740 3.620 3.770 330,000 1,231,700 3.7324 2.885 2.885 2.901 2.808 2.924 425,440 2.8951 0.27%
2010-11-01 0 3.710 3.710 3.800 3.520 3.780 545,000 1,996,400 3.6631 2.878 2.878 2.948 2.730 2.932 702,621 2.8414 5.40%
2010-10-29 0 3.520 3.520 3.580 3.480 3.560 175,000 615,600 3.5177 2.730 2.730 2.777 2.699 2.761 225,612 2.7286 -1.12%
2010-10-28 0 3.560 3.560 3.650 3.550 3.880 1,075,000 3,905,950 3.6334 2.761 2.761 2.831 2.754 3.010 1,385,904 2.8183 -8.72%
2010-10-27 0 3.900 3.800 3.900 3.790 4.070 1,588,000 6,204,550 3.9071 3.025 2.948 3.025 2.940 3.157 2,047,270 3.0306 -1.76%
2010-10-26 0 3.970 3.960 3.980 3.730 4.050 2,765,000 10,923,350 3.9506 3.079 3.072 3.087 2.893 3.141 3,564,674 3.0643 7.01%
2010-10-25 0 3.710 3.700 3.800 3.660 3.820 1,210,000 4,568,700 3.7758 2.878 2.870 2.948 2.839 2.963 1,559,948 2.9288 1.37%
2010-10-22 0 3.660 3.660 3.670 3.500 3.850 1,505,000 5,515,150 3.6646 2.839 2.839 2.847 2.715 2.986 1,940,265 2.8425 3.10%
2010-10-21 0 3.550 3.510 3.520 3.300 3.630 1,660,000 5,634,228 3.3941 2.754 2.723 2.730 2.560 2.816 2,140,093 2.6327 5.97%
2010-10-20 0 3.350 3.350 3.380 3.280 3.380 550,000 1,830,350 3.3279 2.598 2.598 2.622 2.544 2.622 709,067 2.5813 -2.05%
2010-10-19 0 3.420 3.340 3.450 3.300 3.530 1,345,000 4,585,850 3.4096 2.653 2.591 2.676 2.560 2.738 1,733,991 2.6447 -3.12%
2010-10-18 0 3.530 3.500 3.530 3.200 3.700 4,115,000 14,138,850 3.4359 2.738 2.715 2.738 2.482 2.870 5,305,111 2.6651 6.01%
2010-10-15 0 3.330 3.330 3.400 2.950 3.400 17,860,000 51,250,300 2.8696 2.583 2.583 2.637 2.288 2.637 23,025,342 2.2258 16.84%
2010-10-14 1 2.850 2.850 2.890 2.840 2.940 1,170,000 3,388,050 2.8958 2.211 2.211 2.242 2.203 2.280 1,508,379 2.2462 1.79%
2010-10-13 0 2.800 2.780 2.800 2.770 2.800 220,000 614,800 2.7945 2.172 2.156 2.172 2.149 2.172 283,627 2.1676 0.00%
2010-10-12 0 2.800 2.780 2.810 2.720 2.850 245,000 686,550 2.8022 2.172 2.156 2.180 2.110 2.211 315,857 2.1736 0.00%
2010-10-11 0 2.800 2.790 2.850 2.780 2.850 425,000 1,199,300 2.8219 2.172 2.164 2.211 2.156 2.211 547,915 2.1888 0.72%
2010-10-08 0 2.780 2.780 2.810 2.780 2.870 285,000 808,950 2.8384 2.156 2.156 2.180 2.156 2.226 367,426 2.2017 -2.46%
2010-10-07 0 2.850 2.850 2.880 2.820 2.880 1,080,000 3,080,450 2.8523 2.211 2.211 2.234 2.187 2.234 1,392,350 2.2124 0.71%
2010-10-06 0 2.830 2.800 2.830 2.800 2.850 520,000 1,467,000 2.8212 2.195 2.172 2.195 2.172 2.211 670,391 2.1883 0.00%
2010-10-05 0 2.830 2.800 2.830 2.720 2.880 255,000 720,700 2.8263 2.195 2.172 2.195 2.110 2.234 328,749 2.1922 1.80%
2010-10-04 0 2.780 2.780 2.810 2.780 2.850 540,000 1,514,150 2.8040 2.156 2.156 2.180 2.156 2.211 696,175 2.1750 -2.46%
2010-09-30 0 2.850 2.830 2.850 2.810 2.880 410,000 1,170,950 2.8560 2.211 2.195 2.211 2.180 2.234 528,577 2.2153 -1.72%
2010-09-29 0 2.900 2.870 2.900 2.830 2.900 1,335,000 3,827,850 2.8673 2.249 2.226 2.249 2.195 2.249 1,721,099 2.2241 1.40%
2010-09-28 0 2.860 2.830 2.860 2.830 2.930 820,000 2,348,200 2.8637 2.218 2.195 2.218 2.195 2.273 1,057,155 2.2212 -2.39%
2010-09-27 0 2.930 2.920 2.940 2.910 2.990 935,000 2,764,200 2.9564 2.273 2.265 2.280 2.257 2.319 1,205,414 2.2932 -2.01%
2010-09-24 0 2.990 2.960 2.990 2.960 3.000 1,030,000 3,071,300 2.9818 2.319 2.296 2.319 2.296 2.327 1,327,889 2.3129 0.34%
2010-09-22 0 2.980 2.980 2.990 2.960 3.000 260,000 776,600 2.9869 2.311 2.311 2.319 2.296 2.327 335,195 2.3169 0.00%
2010-09-21 0 2.980 2.940 2.980 2.950 3.000 820,000 2,446,700 2.9838 2.311 2.280 2.311 2.288 2.327 1,057,155 2.3144 -0.67%
2010-09-20 0 3.000 2.990 3.000 2.940 3.020 1,910,000 5,714,100 2.9917 2.327 2.319 2.327 2.280 2.343 2,462,397 2.3205 2.39%
2010-09-17 0 2.930 2.930 2.950 2.930 3.000 400,000 1,179,850 2.9496 2.273 2.273 2.288 2.273 2.327 515,685 2.2879 -2.33%
2010-09-16 0 3.000 2.990 3.030 3.000 3.140 455,000 1,376,400 3.0251 2.327 2.319 2.350 2.327 2.436 586,592 2.3464 -1.32%
2010-09-15 0 3.040 3.020 3.090 3.010 3.110 300,000 920,150 3.0672 2.358 2.343 2.397 2.335 2.412 386,764 2.3791 -2.25%
2010-09-14 0 3.110 3.110 3.180 3.040 3.170 765,000 2,378,650 3.1093 2.412 2.412 2.467 2.358 2.459 986,248 2.4118 0.00%
2010-09-13 0 3.110 3.100 3.140 3.080 3.150 720,000 2,235,400 3.1047 2.412 2.405 2.436 2.389 2.443 928,233 2.4082 0.65%
2010-09-10 0 3.090 3.060 3.090 3.000 3.090 145,000 440,750 3.0397 2.397 2.374 2.397 2.327 2.397 186,936 2.3578 3.00%
2010-09-09 0 3.000 3.000 3.050 2.990 3.040 180,000 540,750 3.0042 2.327 2.327 2.366 2.319 2.358 232,058 2.3302 0.33%
2010-09-08 0 2.990 2.980 2.990 2.980 3.050 300,000 902,700 3.0090 2.319 2.311 2.319 2.311 2.366 386,764 2.3340 -0.66%
2010-09-07 0 3.010 3.000 3.010 2.980 3.100 305,000 922,800 3.0256 2.335 2.327 2.335 2.311 2.405 393,210 2.3468 0.67%
2010-09-06 0 2.990 2.980 3.020 2.950 3.070 1,020,000 3,075,750 3.0154 2.319 2.311 2.343 2.288 2.381 1,314,997 2.3390 6.79%
2010-09-03 0 2.810 2.800 2.810 2.670 2.830 1,100,000 2,971,637 2.7015 2.172 2.164 2.172 2.064 2.187 1,423,199 2.0880 6.04%
2010-09-02 0 2.650 2.610 2.690 2.620 2.660 740,000 1,937,335 2.6180 2.048 2.017 2.079 2.025 2.056 957,425 2.0235 0.76%
2010-09-01 0 2.630 2.620 2.650 2.600 2.630 70,000 182,300 2.6043 2.033 2.025 2.048 2.010 2.033 90,567 2.0129 1.54%
2010-08-31 0 2.590 2.580 2.630 2.590 2.750 175,000 469,300 2.6817 2.002 1.994 2.033 2.002 2.125 226,418 2.0727 -2.26%
2010-08-30 0 2.650 2.630 2.690 2.640 2.700 225,000 597,900 2.6573 2.048 2.033 2.079 2.040 2.087 291,109 2.0539 0.38%
2010-08-27 0 2.640 2.560 2.640 2.600 2.650 115,000 300,200 2.6104 2.040 1.979 2.040 2.010 2.048 148,789 2.0176 0.00%
2010-08-26 0 2.640 2.630 2.650 2.600 2.650 290,000 764,900 2.6376 2.040 2.033 2.048 2.010 2.048 375,207 2.0386 -2.22%
2010-08-25 0 2.700 2.630 2.780 2.560 2.700 1,195,000 3,143,250 2.6303 2.087 2.033 2.149 1.979 2.087 1,546,112 2.0330 3.05%
2010-08-24 0 2.620 2.620 2.640 2.600 2.650 1,175,000 3,080,000 2.6213 2.025 2.025 2.040 2.010 2.048 1,520,235 2.0260 0.00%
2010-08-23 0 2.620 2.600 2.630 2.600 2.700 1,260,000 3,301,100 2.6199 2.025 2.010 2.033 2.010 2.087 1,630,210 2.0250 -2.24%
2010-08-20 0 2.680 2.630 2.690 2.630 2.760 810,000 2,187,400 2.7005 2.071 2.033 2.079 2.033 2.133 1,047,992 2.0872 -2.55%
2010-08-19 0 2.750 2.740 2.790 2.650 2.820 995,000 2,718,800 2.7325 2.125 2.118 2.156 2.048 2.180 1,287,348 2.1119 0.00%
2010-08-18 0 2.750 2.740 2.780 2.700 2.830 770,000 2,121,150 2.7547 2.125 2.118 2.149 2.087 2.187 996,239 2.1292 -1.79%
2010-08-17 0 2.800 2.780 2.830 2.750 2.900 260,000 732,250 2.8163 2.164 2.149 2.187 2.125 2.241 336,392 2.1768 -3.11%
2010-08-16 0 2.890 2.850 2.890 2.850 2.900 245,000 709,350 2.8953 2.234 2.203 2.234 2.203 2.241 316,985 2.2378 -0.34%
2010-08-13 0 2.900 2.850 2.900 2.880 2.920 505,000 1,468,500 2.9079 2.241 2.203 2.241 2.226 2.257 653,378 2.2476 0.00%
2010-08-12 0 2.900 2.860 2.900 2.900 2.900 5,000 14,500 2.9000 2.241 2.211 2.241 2.241 2.241 6,469 2.2414 0.00%
2010-08-11 0 2.900 2.880 2.910 2.890 3.000 130,000 379,050 2.9158 2.241 2.226 2.249 2.234 2.319 168,196 2.2536 -1.69%
2010-08-10 0 2.950 2.890 2.990 2.850 3.000 305,000 890,800 2.9207 2.280 2.234 2.311 2.203 2.319 394,614 2.2574 2.08%
2010-08-09 0 2.890 2.820 2.860 2.850 2.890 85,000 242,950 2.8582 2.234 2.180 2.211 2.203 2.234 109,974 2.2091 1.40%
2010-08-06 0 2.850 2.830 2.880 2.750 2.850 225,000 633,700 2.8164 2.203 2.187 2.226 2.125 2.203 291,109 2.1768 3.26%
2010-08-05 0 2.760 2.760 2.800 2.700 2.800 340,000 933,700 2.7462 2.133 2.133 2.164 2.087 2.164 439,898 2.1225 -2.13%
2010-08-04 0 2.820 2.820 2.830 2.730 2.860 365,000 1,014,600 2.7797 2.180 2.180 2.187 2.110 2.211 472,243 2.1485 -2.08%
2010-08-03 0 2.880 2.860 2.900 2.830 2.920 490,000 1,407,900 2.8733 2.226 2.211 2.241 2.187 2.257 633,970 2.2208 1.41%
2010-08-02 0 2.840 2.820 2.840 2.770 2.900 85,000 240,700 2.8318 2.195 2.180 2.195 2.141 2.241 109,974 2.1887 0.00%
2010-07-30 0 2.840 2.800 2.860 2.840 2.880 45,000 128,550 2.8567 2.195 2.164 2.211 2.195 2.226 58,222 2.2079 1.43%
2010-07-29 0 2.800 2.800 2.840 2.800 2.850 50,000 140,250 2.8050 2.164 2.164 2.195 2.164 2.203 64,691 2.1680 -2.44%
2010-07-28 0 2.870 2.800 2.870 2.770 2.880 145,000 415,200 2.8634 2.218 2.164 2.218 2.141 2.226 187,603 2.2132 0.70%
2010-07-27 0 2.850 2.840 2.870 2.830 2.860 225,000 641,950 2.8531 2.203 2.195 2.218 2.187 2.211 291,109 2.2052 1.79%
2010-07-26 0 2.800 2.770 2.840 2.800 2.850 185,000 521,100 2.8168 2.164 2.141 2.195 2.164 2.203 239,356 2.1771 -1.06%
2010-07-23 0 2.830 2.750 2.850 2.810 2.940 75,000 213,500 2.8467 2.187 2.125 2.203 2.172 2.272 97,036 2.2002 4.04%
2010-07-22 0 2.720 2.720 2.900 2.720 2.800 115,000 319,150 2.7752 2.102 2.102 2.241 2.102 2.164 148,789 2.1450 -2.86%
2010-07-21 0 2.800 2.750 2.800 2.800 2.870 70,000 197,150 2.8164 2.164 2.125 2.164 2.164 2.218 90,567 2.1768 -1.75%
2010-07-20 0 2.850 2.750 2.890 2.760 2.890 85,000 240,100 2.8247 2.203 2.125 2.234 2.133 2.234 109,974 2.1832 3.26%
2010-07-19 0 2.760 2.760 2.830 2.760 2.800 55,000 152,400 2.7709 2.133 2.133 2.187 2.133 2.164 71,160 2.1417 -3.16%
2010-07-16 0 2.850 2.850 2.880 2.790 2.850 20,000 56,450 2.8225 2.203 2.203 2.226 2.156 2.203 25,876 2.1815 -1.04%
2010-07-15 0 2.880 2.820 2.950 2.850 2.890 70,000 201,350 2.8764 2.226 2.180 2.280 2.203 2.234 90,567 2.2232 -0.69%
2010-07-14 0 2.900 2.890 3.000 2.800 2.900 40,000 115,400 2.8850 2.241 2.234 2.319 2.164 2.241 51,753 2.2298 -1.69%
2010-07-13 0 2.950 2.920 2.950 2.950 2.950 20,000 59,000 2.9500 2.280 2.257 2.280 2.280 2.280 25,876 2.2801 -3.59%
2010-07-12 0 3.060 3.050 3.100 2.950 3.100 120,000 362,350 3.0196 2.365 2.357 2.396 2.280 2.396 155,258 2.3339 3.73%
2010-07-09 0 2.950 2.900 2.980 2.820 2.950 200,000 580,400 2.9020 2.280 2.241 2.303 2.180 2.280 258,763 2.2430 6.12%
2010-07-08 0 2.780 2.720 2.780 2.750 2.880 295,000 826,950 2.8032 2.149 2.102 2.149 2.125 2.226 381,676 2.1666 1.09%
2010-07-07 0 2.750 2.750 2.770 2.700 2.780 130,000 355,750 2.7365 2.125 2.125 2.141 2.087 2.149 168,196 2.1151 3.00%
2010-07-06 0 2.670 2.640 2.670 2.610 2.680 495,000 1,303,550 2.6334 2.064 2.040 2.064 2.017 2.071 640,440 2.0354 1.14%
2010-07-05 0 2.640 2.630 2.700 2.620 2.830 400,000 1,079,150 2.6979 2.040 2.033 2.087 2.025 2.187 517,527 2.0852 -8.97%
2010-07-02 0 2.900 2.900 2.940 2.900 3.000 260,000 768,650 2.9563 2.241 2.241 2.272 2.241 2.319 336,392 2.2850 -4.92%
2010-06-30 0 3.050 3.050 3.100 3.000 3.090 425,000 1,287,900 3.0304 2.357 2.357 2.396 2.319 2.388 549,872 2.3422 -0.97%
2010-06-29 0 3.080 3.050 3.090 3.020 3.080 140,000 430,050 3.0718 2.381 2.357 2.388 2.334 2.381 181,134 2.3742 0.65%
2010-06-28 0 3.060 3.010 3.080 3.010 3.090 350,000 1,068,950 3.0541 2.365 2.326 2.381 2.326 2.388 452,836 2.3606 -1.29%
2010-06-25 0 3.100 3.040 3.100 3.040 3.110 125,000 383,450 3.0676 2.396 2.350 2.396 2.350 2.404 161,727 2.3710 0.00%
2010-06-24 0 3.100 3.100 3.150 3.100 3.150 160,000 497,500 3.1094 2.396 2.396 2.435 2.396 2.435 207,011 2.4033 -1.90%
2010-06-23 0 3.160 3.160 3.220 3.150 3.220 35,000 112,000 3.2000 2.442 2.442 2.489 2.435 2.489 45,284 2.4733 -1.25%
2010-06-22 0 3.200 3.170 3.240 3.050 3.220 320,000 998,450 3.1202 2.473 2.450 2.504 2.357 2.489 414,021 2.4116 1.59%
2010-06-21 0 3.150 3.120 3.200 3.050 3.200 565,000 1,771,450 3.1353 2.435 2.411 2.473 2.357 2.473 731,007 2.4233 -3.08%
2010-06-18 0 3.250 3.200 3.270 3.200 3.400 440,000 1,451,750 3.2994 2.512 2.473 2.527 2.473 2.628 569,280 2.5502 -4.41%
2010-06-17 0 3.400 3.400 3.440 3.330 3.460 265,000 891,100 3.3626 2.628 2.628 2.659 2.574 2.674 342,862 2.5990 -1.73%
2010-06-15 0 3.460 3.430 3.480 3.410 3.550 605,000 2,098,050 3.4679 2.674 2.651 2.690 2.636 2.744 782,759 2.6803 -0.29%
2010-06-14 0 3.470 3.460 3.470 3.350 3.470 190,000 653,000 3.4368 2.682 2.674 2.682 2.589 2.682 245,825 2.6564 4.20%
2010-06-11 0 3.330 3.330 3.380 3.330 3.450 295,000 985,300 3.3400 2.574 2.574 2.612 2.574 2.667 381,676 2.5815 0.00%
2010-06-10 0 3.330 3.280 3.330 3.190 3.350 320,000 1,060,400 3.3138 2.574 2.535 2.574 2.466 2.589 414,021 2.5612 0.00%
2010-06-09 0 3.330 3.300 3.360 3.300 3.330 145,000 480,400 3.3131 2.574 2.551 2.597 2.551 2.574 187,603 2.5607 0.30%
2010-06-08 0 3.320 3.300 3.370 3.280 3.320 180,000 593,300 3.2961 2.566 2.551 2.605 2.535 2.566 232,887 2.5476 -0.60%
2010-06-07 0 3.340 3.270 3.340 3.250 3.340 135,000 441,350 3.2693 2.582 2.527 2.582 2.512 2.582 174,665 2.5268 -2.34%
2010-06-04 0 3.420 3.400 3.420 3.260 3.420 165,000 552,500 3.3485 2.643 2.628 2.643 2.520 2.643 213,480 2.5881 6.21%
2010-06-03 0 3.220 3.210 3.240 3.200 3.280 145,000 468,500 3.2310 2.489 2.481 2.504 2.473 2.535 187,603 2.4973 0.62%
2010-06-02 0 3.200 3.180 3.200 3.180 3.350 305,000 982,150 3.2202 2.473 2.458 2.473 2.458 2.589 394,614 2.4889 -2.74%
2010-06-01 0 3.290 3.290 3.300 3.290 3.400 210,000 704,050 3.3526 2.543 2.543 2.551 2.543 2.628 271,702 2.5913 -3.80%
2010-05-31 0 3.420 3.330 3.420 3.290 3.460 275,000 936,400 3.4051 2.643 2.574 2.643 2.543 2.674 355,800 2.6318 0.29%
2010-05-28 0 3.410 3.400 3.410 3.200 3.410 505,000 1,677,650 3.3221 2.636 2.628 2.636 2.473 2.636 653,378 2.5677 8.60%
2010-05-27 0 3.140 3.140 3.180 2.970 3.170 225,000 692,200 3.0764 2.427 2.427 2.458 2.296 2.450 291,109 2.3778 5.37%
2010-05-26 0 2.980 2.950 3.050 2.860 3.000 1,185,000 3,485,100 2.9410 2.303 2.280 2.357 2.211 2.319 1,533,173 2.2731 0.00%
2010-05-25 0 2.980 2.980 3.040 2.970 3.150 980,000 2,947,250 3.0074 2.303 2.303 2.350 2.296 2.435 1,267,941 2.3244 -1.32%
2010-05-24 0 3.020 3.020 3.050 2.970 3.180 2,320,000 7,052,300 3.0398 2.334 2.334 2.357 2.296 2.458 3,001,656 2.3495 -3.82%
2010-05-20 0 3.140 3.120 3.140 2.930 3.460 2,655,000 8,322,300 3.1346 2.427 2.411 2.427 2.265 2.674 3,435,085 2.4227 -10.80%
2010-05-19 0 3.520 3.490 3.510 3.490 3.740 1,785,000 6,337,850 3.5506 2.721 2.697 2.713 2.697 2.891 2,309,464 2.7443 -4.61%
2010-05-18 0 3.690 3.690 3.730 3.620 3.800 2,650,000 9,790,200 3.6944 2.852 2.852 2.883 2.798 2.937 3,428,616 2.8554 -2.89%
2010-05-17 0 3.800 3.780 3.800 3.780 4.050 1,730,000 6,678,000 3.8601 2.937 2.922 2.937 2.922 3.130 2,238,304 2.9835 -6.17%
2010-05-14 0 4.050 4.050 4.070 4.000 4.090 1,535,000 6,222,900 4.0540 3.130 3.130 3.146 3.092 3.161 1,986,009 3.1334 0.00%
2010-05-13 0 4.050 4.000 4.060 3.900 4.060 1,045,000 4,173,550 3.9938 3.130 3.092 3.138 3.014 3.138 1,352,039 3.0869 1.25%
2010-05-12 0 4.000 3.990 4.070 3.700 4.060 2,270,000 8,917,850 3.9286 3.092 3.084 3.146 2.860 3.138 2,936,965 3.0364 4.44%
2010-05-11 0 3.830 3.810 3.840 3.800 3.950 1,445,000 5,566,000 3.8519 2.960 2.945 2.968 2.937 3.053 1,869,566 2.9772 1.32%
2010-05-10 0 3.780 3.780 3.820 3.680 3.980 1,355,000 5,177,100 3.8207 2.922 2.922 2.953 2.844 3.076 1,753,122 2.9531 2.72%
2010-05-07 0 3.680 3.640 3.690 3.150 3.750 2,090,000 7,545,200 3.6101 2.844 2.813 2.852 2.435 2.898 2,704,078 2.7903 1.10%
2010-05-06 0 3.640 3.570 3.650 3.380 4.070 2,605,000 9,621,100 3.6933 2.813 2.759 2.821 2.612 3.146 3,370,394 2.8546 -11.00%
2010-05-05 0 4.090 4.000 4.100 3.700 4.180 2,150,000 8,375,200 3.8954 3.161 3.092 3.169 2.860 3.231 2,781,707 3.0108 7.63%
2010-05-04 0 3.800 3.780 3.800 3.740 3.840 490,000 1,865,150 3.8064 2.937 2.922 2.937 2.891 2.968 633,970 2.9420 0.00%
2010-05-03 0 3.800 3.790 3.810 3.580 3.950 1,360,000 5,199,250 3.8230 2.937 2.929 2.945 2.767 3.053 1,759,591 2.9548 9.20%
2010-04-30 0 3.480 3.480 3.490 3.400 3.490 1,478,000 5,114,900 3.4607 2.690 2.690 2.697 2.628 2.697 1,912,262 2.6748 3.57%
2010-04-29 0 3.360 3.320 3.400 3.310 3.400 1,100,000 3,723,150 3.3847 2.597 2.566 2.628 2.558 2.628 1,423,199 2.6160 -0.59%
2010-04-28 0 3.380 3.370 3.450 3.280 3.420 797,000 2,672,880 3.3537 2.612 2.605 2.667 2.535 2.643 1,031,172 2.5921 0.00%
2010-04-27 0 3.380 3.350 3.400 3.360 3.450 610,000 2,068,500 3.3910 2.612 2.589 2.628 2.597 2.667 789,228 2.6209 -0.29%
2010-04-26 0 3.390 3.360 3.400 3.360 3.410 890,000 3,017,100 3.3900 2.620 2.597 2.628 2.597 2.636 1,151,497 2.6202 -0.29%
2010-04-23 0 3.400 3.390 3.420 3.150 3.430 1,040,000 3,520,400 3.3850 2.628 2.620 2.643 2.435 2.651 1,345,570 2.6163 3.85%
2010-04-22 0 3.290 3.260 3.290 3.150 3.300 495,000 1,614,900 3.2624 2.530 2.507 2.530 2.423 2.538 643,569 2.5093 4.44%
2010-04-21 0 3.150 3.150 3.210 3.140 3.300 425,000 1,382,200 3.2522 2.423 2.423 2.469 2.415 2.538 552,560 2.5014 -3.08%
2010-04-20 0 3.250 3.180 3.250 3.100 3.280 575,000 1,849,000 3.2157 2.500 2.446 2.500 2.384 2.523 747,581 2.4733 4.50%
2010-04-19 0 3.110 3.080 3.110 2.980 3.300 1,120,000 3,438,450 3.0700 2.392 2.369 2.392 2.292 2.538 1,456,157 2.3613 -2.20%
2010-04-16 0 3.180 3.160 3.200 3.180 3.350 725,000 2,370,450 3.2696 2.446 2.431 2.461 2.446 2.577 942,602 2.5148 -5.07%
2010-04-15 0 3.350 3.320 3.350 3.350 3.450 525,000 1,780,450 3.3913 2.577 2.554 2.577 2.577 2.654 682,574 2.6084 -2.05%
2010-04-14 0 3.420 3.400 3.440 3.420 3.480 745,000 2,573,100 3.4538 2.630 2.615 2.646 2.630 2.677 968,604 2.6565 0.59%
2010-04-13 0 3.400 3.390 3.460 3.340 3.500 1,745,000 6,001,150 3.4391 2.615 2.607 2.661 2.569 2.692 2,268,744 2.6451 2.10%
2010-04-12 0 3.330 3.320 3.330 3.260 3.490 8,370,000 26,189,350 3.1290 2.561 2.554 2.561 2.507 2.684 10,882,172 2.4066 2.15%
2010-04-09 0 3.260 3.210 3.260 3.210 3.260 620,000 2,013,400 3.2474 2.507 2.469 2.507 2.469 2.507 806,087 2.4977 0.31%
2010-04-08 0 3.250 3.210 3.250 3.150 3.250 855,000 2,735,550 3.1995 2.500 2.469 2.500 2.423 2.500 1,111,620 2.4609 5.52%
2010-04-07 0 3.080 3.050 3.090 2.880 3.100 595,000 1,798,850 3.0233 2.369 2.346 2.377 2.215 2.384 773,583 2.3253 2.33%
2010-04-01 0 3.010 3.010 3.020 2.850 3.010 680,000 2,032,350 2.9888 2.315 2.315 2.323 2.192 2.315 884,095 2.2988 0.00%
2010-03-31 0 3.010 3.010 3.040 2.990 3.100 660,000 1,995,600 3.0236 2.315 2.315 2.338 2.300 2.384 858,092 2.3256 0.67%
2010-03-30 0 2.990 2.900 2.990 2.760 3.000 1,140,000 3,240,150 2.8422 2.300 2.231 2.300 2.123 2.307 1,482,160 2.1861 8.73%
2010-03-29 0 2.750 2.750 2.780 2.680 2.760 1,215,000 3,327,150 2.7384 2.115 2.115 2.138 2.061 2.123 1,579,670 2.1062 0.36%
2010-03-26 0 2.740 2.700 2.740 2.500 2.740 770,000 2,062,500 2.6786 2.107 2.077 2.107 1.923 2.107 1,001,108 2.0602 8.73%
2010-03-25 0 2.520 2.520 2.530 2.500 2.550 535,000 1,346,900 2.5176 1.938 1.938 1.946 1.923 1.961 695,575 1.9364 -2.33%
2010-03-24 0 2.580 2.540 2.580 2.500 2.600 805,000 2,063,200 2.5630 1.984 1.954 1.984 1.923 2.000 1,046,613 1.9713 0.00%
2010-03-23 0 2.580 2.560 2.630 2.580 2.650 810,000 2,111,700 2.6070 1.984 1.969 2.023 1.984 2.038 1,053,113 2.0052 -0.77%
2010-03-22 0 2.600 2.600 2.620 2.600 2.650 790,000 2,081,850 2.6353 2.000 2.000 2.015 2.000 2.038 1,027,111 2.0269 -3.35%
2010-03-19 0 2.690 2.690 2.700 2.670 2.730 220,000 590,800 2.6855 2.069 2.069 2.077 2.054 2.100 286,031 2.0655 -1.10%
2010-03-18 0 2.720 2.710 2.730 2.670 2.740 205,000 555,450 2.7095 2.092 2.084 2.100 2.054 2.107 266,529 2.0840 0.37%
2010-03-17 0 2.710 2.710 2.750 2.650 2.750 410,000 1,107,100 2.7002 2.084 2.084 2.115 2.038 2.115 533,057 2.0769 -1.81%
2010-03-16 0 2.760 2.740 2.760 2.730 2.770 285,000 782,300 2.7449 2.123 2.107 2.123 2.100 2.131 370,540 2.1112 1.10%
2010-03-15 0 2.730 2.680 2.730 2.600 2.750 1,090,000 2,949,400 2.7059 2.100 2.061 2.100 2.000 2.115 1,417,153 2.0812 3.02%
2010-03-12 0 2.650 2.650 2.700 2.450 2.700 1,460,000 3,799,200 2.6022 2.038 2.038 2.077 1.884 2.077 1,898,204 2.0015 7.72%
2010-03-11 0 2.460 2.450 2.490 2.360 2.490 745,000 1,816,450 2.4382 1.892 1.884 1.915 1.815 1.915 968,604 1.8753 -1.60%
2010-03-10 0 2.500 2.500 2.520 2.460 2.520 650,000 1,625,550 2.5008 1.923 1.923 1.938 1.892 1.938 845,091 1.9235 -0.79%
2010-03-09 0 2.520 2.500 2.520 2.450 2.600 1,455,000 3,650,500 2.5089 1.938 1.923 1.938 1.884 2.000 1,891,704 1.9297 4.13%
2010-03-08 0 2.420 2.420 2.450 2.240 2.480 1,695,000 4,053,800 2.3916 1.861 1.861 1.884 1.723 1.907 2,203,737 1.8395 8.04%
2010-03-05 0 2.240 2.230 2.280 2.230 2.320 1,160,000 2,635,650 2.2721 1.723 1.715 1.754 1.715 1.784 1,508,162 1.7476 0.45%
2010-03-04 0 2.230 2.230 2.240 2.200 2.250 705,000 1,571,250 2.2287 1.715 1.715 1.723 1.692 1.731 916,599 1.7142 2.76%
2010-03-03 0 2.170 2.150 2.190 2.140 2.170 125,000 268,400 2.1472 1.669 1.654 1.684 1.646 1.669 162,518 1.6515 2.36%
2010-03-02 0 2.120 2.120 2.180 2.100 2.160 535,000 1,142,900 2.1363 1.631 1.631 1.677 1.615 1.661 695,575 1.6431 0.00%
2010-03-01 0 2.120 2.100 2.160 2.120 2.170 395,000 847,700 2.1461 1.631 1.615 1.661 1.631 1.669 513,555 1.6506 -1.40%
2010-02-26 0 2.150 2.110 2.150 2.110 2.160 260,000 554,050 2.1310 1.654 1.623 1.654 1.623 1.661 338,036 1.6390 -0.92%
2010-02-25 0 2.170 2.100 2.170 2.100 2.170 870,000 1,870,800 2.1503 1.669 1.615 1.669 1.615 1.669 1,131,122 1.6539 3.33%
2010-02-24 0 2.100 2.060 2.100 2.050 2.100 100,000 206,200 2.0620 1.615 1.584 1.615 1.577 1.615 130,014 1.5860 1.94%
2010-02-23 0 2.060 2.060 2.100 2.050 2.130 365,000 762,250 2.0884 1.584 1.584 1.615 1.577 1.638 474,551 1.6063 -1.90%
2010-02-22 0 2.100 2.040 2.120 2.040 2.100 225,000 465,900 2.0707 1.615 1.569 1.631 1.569 1.615 292,532 1.5926 2.94%
2010-02-19 0 2.040 2.000 2.020 2.020 2.110 180,000 368,500 2.0472 1.569 1.538 1.554 1.554 1.623 234,025 1.5746 -4.67%
2010-02-18 0 2.140 2.110 2.170 2.030 2.190 165,000 351,850 2.1324 1.646 1.623 1.669 1.561 1.684 214,523 1.6401 3.38%
2010-02-17 0 2.070 2.020 2.070 2.060 2.100 35,000 72,400 2.0686 1.592 1.554 1.592 1.584 1.615 45,505 1.5910 0.49%
2010-02-12 0 2.060 2.020 2.060 2.000 2.070 265,000 540,850 2.0409 1.584 1.554 1.584 1.538 1.592 344,537 1.5698 6.74%
2010-02-11 0 1.930 1.930 1.950 1.900 1.950 175,000 335,950 1.9197 1.484 1.484 1.500 1.461 1.500 227,525 1.4765 3.21%
2010-02-10 0 1.870 1.830 1.950 1.870 1.890 160,000 300,300 1.8769 1.438 1.408 1.500 1.438 1.454 208,022 1.4436 -0.53%
2010-02-09 0 1.880 1.870 1.920 1.850 1.880 200,000 374,250 1.8713 1.446 1.438 1.477 1.423 1.446 260,028 1.4393 0.53%
2010-02-08 0 1.870 1.850 1.870 1.850 1.880 340,000 631,200 1.8565 1.438 1.423 1.438 1.423 1.446 442,048 1.4279 0.00%
2010-02-05 0 1.870 1.870 1.880 1.860 1.890 515,000 964,800 1.8734 1.438 1.438 1.446 1.431 1.454 669,572 1.4409 -4.10%
2010-02-04 0 1.950 1.930 1.950 1.930 1.960 130,000 252,900 1.9454 1.500 1.484 1.500 1.484 1.508 169,018 1.4963 1.04%
2010-02-03 0 1.930 1.910 1.930 1.900 1.930 245,000 469,850 1.9178 1.484 1.469 1.484 1.461 1.484 318,534 1.4750 3.21%
2010-02-02 0 1.870 1.870 1.910 1.860 1.940 60,000 112,800 1.8800 1.438 1.438 1.469 1.431 1.492 78,008 1.4460 0.54%
2010-02-01 0 1.860 1.860 1.870 1.850 1.900 420,000 782,750 1.8637 1.431 1.431 1.438 1.423 1.461 546,059 1.4335 -3.12%
2010-01-29 0 1.920 1.920 1.950 1.900 1.950 455,000 867,450 1.9065 1.477 1.477 1.500 1.461 1.500 591,564 1.4664 -0.52%
2010-01-28 0 1.930 1.910 1.950 1.900 1.960 505,000 972,700 1.9261 1.484 1.469 1.500 1.461 1.508 656,571 1.4815 0.00%
2010-01-27 0 1.930 1.930 1.950 1.900 2.000 345,000 678,350 1.9662 1.484 1.484 1.500 1.461 1.538 448,548 1.5123 3.21%
2010-01-26 0 1.870 1.870 2.000 1.800 2.060 950,000 1,849,350 1.9467 1.438 1.438 1.538 1.384 1.584 1,235,133 1.4973 -10.95%
2010-01-25 0 2.100 2.050 2.100 2.010 2.100 770,000 1,580,050 2.0520 1.615 1.577 1.615 1.546 1.615 1,001,108 1.5783 -2.33%
2010-01-22 0 2.150 2.110 2.150 2.100 2.200 370,000 786,300 2.1251 1.654 1.623 1.654 1.615 1.692 481,052 1.6345 -1.83%
2010-01-21 0 2.190 2.200 2.210 2.090 2.200 815,000 1,743,100 2.1388 1.684 1.692 1.700 1.608 1.692 1,059,614 1.6450 1.86%
2010-01-20 0 2.150 2.120 2.170 2.110 2.210 240,000 511,650 2.1319 1.654 1.631 1.669 1.623 1.700 312,034 1.6397 0.94%
2010-01-19 0 2.130 2.130 2.140 2.100 2.220 250,000 532,400 2.1296 1.638 1.638 1.646 1.615 1.708 325,035 1.6380 -0.93%
2010-01-18 0 2.150 2.140 2.150 2.130 2.220 780,000 1,703,100 2.1835 1.654 1.646 1.654 1.638 1.708 1,014,109 1.6794 -0.92%
2010-01-15 0 2.170 2.130 2.170 2.100 2.340 1,475,000 3,260,300 2.2104 1.669 1.638 1.669 1.615 1.800 1,917,707 1.7001 2.36%
2010-01-14 0 2.120 2.100 2.120 2.050 2.170 530,000 1,119,700 2.1126 1.631 1.615 1.631 1.577 1.669 689,074 1.6249 1.44%
2010-01-13 0 2.090 2.080 2.100 2.080 2.150 800,000 1,683,200 2.1040 1.608 1.600 1.615 1.600 1.654 1,040,112 1.6183 -5.00%
2010-01-12 0 2.200 2.190 2.200 2.170 2.370 1,220,000 2,763,700 2.2653 1.692 1.684 1.692 1.669 1.823 1,586,171 1.7424 -2.22%
2010-01-11 0 2.250 2.240 2.250 1.990 2.250 1,220,000 2,586,350 2.1200 1.731 1.723 1.731 1.531 1.731 1,586,171 1.6306 14.21%
2010-01-08 0 1.970 1.960 1.970 1.950 1.990 665,000 1,308,300 1.9674 1.515 1.508 1.515 1.500 1.531 864,593 1.5132 1.03%
2010-01-07 0 1.950 1.930 1.960 1.900 2.000 535,000 1,039,700 1.9434 1.500 1.484 1.508 1.461 1.538 695,575 1.4947 1.56%
2010-01-06 0 1.920 1.900 1.950 1.880 2.000 1,675,000 3,287,700 1.9628 1.477 1.461 1.500 1.446 1.538 2,177,735 1.5097 3.78%
2010-01-05 0 1.850 1.850 1.910 1.700 2.000 1,600,000 2,866,650 1.7917 1.423 1.423 1.469 1.308 1.538 2,080,224 1.3780 10.12%
2010-01-04 0 1.680 1.670 1.680 1.630 1.680 180,000 296,150 1.6453 1.292 1.284 1.292 1.254 1.292 234,025 1.2655 0.00%
2009-12-31 0 1.680 1.650 1.690 1.660 1.680 25,000 41,700 1.6680 1.292 1.269 1.300 1.277 1.292 32,504 1.2829 -0.59%
2009-12-30 0 1.690 1.670 1.690 1.620 1.690 390,000 639,150 1.6388 1.300 1.284 1.300 1.246 1.300 507,055 1.2605 2.42%
2009-12-29 0 1.650 1.640 1.660 1.640 1.660 245,000 405,600 1.6555 1.269 1.261 1.277 1.261 1.277 318,534 1.2733 -1.20%
2009-12-28 0 1.670 1.650 1.680 1.650 1.690 75,000 125,450 1.6727 1.284 1.269 1.292 1.269 1.300 97,511 1.2865 -1.76%
2009-12-24 0 1.700 1.670 1.700 1.640 1.700 45,000 74,900 1.6644 1.308 1.284 1.308 1.261 1.308 58,506 1.2802 1.19%
2009-12-23 0 1.680 1.680 1.700 1.680 1.690 225,000 378,300 1.6813 1.292 1.292 1.308 1.292 1.300 292,532 1.2932 -0.59%
2009-12-22 0 1.690 1.640 1.690 1.660 1.700 345,000 583,000 1.6899 1.300 1.261 1.300 1.277 1.308 448,548 1.2997 2.42%
2009-12-21 0 1.650 1.570 1.650 1.570 1.650 215,000 341,250 1.5872 1.269 1.208 1.269 1.208 1.269 279,530 1.2208 1.23%
2009-12-18 0 1.630 1.590 1.650 1.570 1.650 320,000 509,750 1.5930 1.254 1.223 1.269 1.208 1.269 416,045 1.2252 0.00%
2009-12-17 0 1.630 1.620 1.670 1.630 1.680 720,000 1,191,600 1.6550 1.254 1.246 1.284 1.254 1.292 936,101 1.2729 -3.55%
2009-12-16 0 1.690 1.680 1.720 1.690 1.750 350,000 595,400 1.7011 1.300 1.292 1.323 1.300 1.346 455,049 1.3084 -1.17%
2009-12-15 0 1.710 1.710 1.730 1.700 1.750 290,000 499,450 1.7222 1.315 1.315 1.331 1.308 1.346 377,041 1.3247 0.59%
2009-12-14 0 1.700 1.670 1.700 1.660 1.730 200,000 340,300 1.7015 1.308 1.284 1.308 1.277 1.331 260,028 1.3087 2.41%
2009-12-11 0 1.660 1.650 1.670 1.660 1.710 100,000 167,050 1.6705 1.277 1.269 1.284 1.277 1.315 130,014 1.2849 0.61%
2009-12-10 0 1.650 1.630 1.650 1.620 1.670 600,000 983,250 1.6388 1.269 1.254 1.269 1.246 1.284 780,084 1.2604 -0.60%
2009-12-09 0 1.660 1.640 1.670 1.640 1.660 195,000 321,600 1.6492 1.277 1.261 1.284 1.261 1.277 253,527 1.2685 1.22%
2009-12-08 0 1.640 1.640 1.650 1.640 1.670 355,000 588,250 1.6570 1.261 1.261 1.269 1.261 1.284 461,550 1.2745 -0.61%
2009-12-07 0 1.650 1.640 1.650 1.650 1.710 630,000 1,050,600 1.6676 1.269 1.261 1.269 1.269 1.315 819,088 1.2826 -1.79%
2009-12-04 0 1.680 1.680 1.700 1.650 1.670 450,000 743,300 1.6518 1.292 1.292 1.308 1.269 1.284 585,063 1.2705 1.82%
2009-12-03 0 1.650 1.650 1.670 1.640 1.700 790,000 1,315,200 1.6648 1.269 1.269 1.284 1.261 1.308 1,027,111 1.2805 -1.79%
2009-12-02 0 1.680 1.680 1.730 1.680 1.750 780,000 1,327,850 1.7024 1.292 1.292 1.331 1.292 1.346 1,014,109 1.3094 -1.18%
2009-12-01 0 1.700 1.690 1.710 1.680 1.730 360,000 618,800 1.7189 1.308 1.300 1.315 1.292 1.331 468,050 1.3221 0.59%
2009-11-30 0 1.690 1.680 1.720 1.680 1.780 640,000 1,096,700 1.7136 1.300 1.292 1.323 1.292 1.369 832,090 1.3180 1.20%
2009-11-27 0 1.670 1.650 1.670 1.650 1.790 1,410,000 2,380,700 1.6884 1.284 1.269 1.284 1.269 1.377 1,833,197 1.2987 -6.70%
2009-11-26 0 1.790 1.790 1.800 1.740 1.810 1,205,000 2,123,700 1.7624 1.377 1.377 1.384 1.338 1.392 1,566,669 1.3556 0.56%
2009-11-25 0 1.780 1.780 1.810 1.780 1.840 1,275,000 2,306,500 1.8090 1.369 1.369 1.392 1.369 1.415 1,657,679 1.3914 -3.26%
2009-11-24 0 1.840 1.840 1.850 1.720 1.880 10,255,000 17,375,850 1.6944 1.415 1.415 1.423 1.323 1.446 13,332,936 1.3032 8.24%
2009-11-23 0 1.700 1.670 1.700 1.680 1.720 1,200,000 2,038,550 1.6988 1.308 1.284 1.308 1.292 1.323 1,560,168 1.3066 1.19%
2009-11-20 0 1.680 1.670 1.680 1.650 1.720 270,000 456,200 1.6896 1.292 1.284 1.292 1.269 1.323 351,038 1.2996 3.07%
2009-11-19 0 1.630 1.630 1.650 1.580 1.650 795,000 1,287,700 1.6197 1.254 1.254 1.269 1.215 1.269 1,033,611 1.2458 -2.98%
2009-11-18 0 1.680 1.660 1.680 1.640 1.730 1,005,000 1,700,150 1.6917 1.292 1.277 1.292 1.261 1.331 1,306,641 1.3012 -1.18%
2009-11-17 0 1.700 1.700 1.720 1.620 1.750 1,710,000 2,884,350 1.6868 1.308 1.308 1.323 1.246 1.346 2,223,239 1.2974 0.00%
2009-11-16 0 1.700 1.690 1.720 1.700 1.800 3,095,000 5,428,400 1.7539 1.308 1.300 1.323 1.308 1.384 4,023,933 1.3490 -5.56%
2009-11-13 0 1.800 1.790 1.800 1.650 1.870 3,490,000 6,224,550 1.7835 1.384 1.377 1.384 1.269 1.438 4,537,489 1.3718 9.09%
2009-11-12 0 1.650 1.630 1.650 1.510 1.680 2,915,000 4,672,000 1.6027 1.269 1.254 1.269 1.161 1.292 3,789,908 1.2327 9.27%
2009-11-11 0 1.510 1.470 1.510 1.380 1.510 1,470,000 2,126,150 1.4464 1.161 1.131 1.161 1.061 1.161 1,911,206 1.1125 7.09%
2009-11-10 0 1.410 1.400 1.420 1.340 1.420 915,000 1,262,700 1.3800 1.084 1.077 1.092 1.031 1.092 1,189,628 1.0614 7.63%
2009-11-09 0 1.310 1.300 1.320 1.290 1.320 415,000 541,550 1.3049 1.008 1.000 1.015 0.992 1.015 539,558 1.0037 -0.76%
2009-11-06 0 1.320 1.320 1.340 1.250 1.350 1,210,000 1,605,600 1.3269 1.015 1.015 1.031 0.961 1.038 1,573,169 1.0206 -2.22%
2009-11-05 0 1.350 1.310 1.350 1.270 1.350 805,000 1,055,450 1.3111 1.038 1.008 1.038 0.977 1.038 1,046,613 1.0084 4.65%
2009-11-04 0 1.290 1.270 1.300 1.220 1.290 995,000 1,256,050 1.2624 0.992 0.977 1.000 0.938 0.992 1,293,639 0.9709 7.50%
2009-11-03 0 1.200 1.200 1.210 1.190 1.240 1,345,000 1,610,150 1.1971 0.923 0.923 0.931 0.915 0.954 1,748,688 0.9208 0.84%
2009-11-02 0 1.190 1.180 1.200 1.160 1.200 420,000 498,250 1.1863 0.915 0.908 0.923 0.892 0.923 546,059 0.9124 1.71%
2009-10-30 0 1.170 1.160 1.180 1.170 1.180 300,000 353,200 1.1773 0.900 0.892 0.908 0.900 0.908 390,042 0.9055 1.74%
2009-10-29 0 1.150 1.150 1.170 1.140 1.200 545,000 632,800 1.1611 0.885 0.885 0.900 0.877 0.923 708,576 0.8931 -1.71%
2009-10-28 0 1.170 1.160 1.180 1.170 1.190 640,000 754,800 1.1794 0.900 0.892 0.908 0.900 0.915 832,090 0.9071 -1.68%
2009-10-27 0 1.190 1.180 1.190 1.150 1.200 860,000 1,012,550 1.1774 0.915 0.908 0.915 0.885 0.923 1,118,120 0.9056 2.59%
2009-10-23 0 1.160 1.150 1.160 1.110 1.250 4,035,000 4,769,450 1.1820 0.892 0.885 0.892 0.854 0.961 5,246,065 0.9091 13.73%
2009-10-22 0 1.020 1.020 1.040 1.020 1.040 425,000 435,850 1.0255 0.785 0.785 0.800 0.785 0.800 552,560 0.7888 -1.92%
2009-10-21 0 1.040 1.040 1.060 1.020 1.040 160,000 165,000 1.0313 0.800 0.800 0.815 0.785 0.800 208,022 0.7932 -0.95%
2009-10-20 0 1.050 1.050 1.070 1.030 1.060 175,000 183,600 1.0491 0.808 0.808 0.823 0.792 0.815 227,525 0.8069 -1.87%
2009-10-19 0 1.070 1.060 1.070 1.050 1.070 345,000 365,150 1.0584 0.823 0.815 0.823 0.808 0.823 448,548 0.8141 2.88%
2009-10-16 0 1.040 1.020 1.050 1.030 1.040 65,000 67,100 1.0323 0.800 0.785 0.808 0.792 0.800 84,509 0.7940 0.97%
2009-10-15 0 1.030 1.030 1.070 1.030 1.080 165,000 173,750 1.0530 0.792 0.792 0.823 0.792 0.831 214,523 0.8099 -3.74%
2009-10-14 0 1.070 1.050 1.070 1.030 1.070 210,000 222,500 1.0595 0.823 0.808 0.823 0.792 0.823 273,029 0.8149 2.88%
2009-10-13 0 1.040 1.030 1.050 1.040 1.070 275,000 288,550 1.0493 0.800 0.792 0.808 0.800 0.823 357,539 0.8070 0.00%
2009-10-12 0 1.040 1.010 1.050 0.990 1.040 465,000 472,850 1.0169 0.800 0.777 0.808 0.761 0.800 604,565 0.7821 8.33%
2009-10-09 0 0.960 0.950 0.960 0.900 1.010 655,000 620,100 0.9467 0.738 0.731 0.738 0.692 0.777 851,592 0.7282 -3.03%
2009-10-08 0 0.990 0.980 0.990 0.970 1.000 120,000 119,400 0.9950 0.761 0.754 0.761 0.746 0.769 156,017 0.7653 -1.00%
2009-10-07 0 1.000 0.960 1.000 0.950 1.000 550,000 529,050 0.9619 0.769 0.738 0.769 0.731 0.769 715,077 0.7399 7.53%
2009-10-06 0 0.930 0.920 0.940 0.930 0.940 50,000 46,600 0.9320 0.715 0.708 0.723 0.715 0.723 65,007 0.7168 0.00%
2009-10-05 0 0.930 0.910 0.930 0.900 1.000 1,025,000 942,850 0.9199 0.715 0.700 0.715 0.692 0.769 1,332,644 0.7075 -5.10%
2009-10-02 0 0.980 0.980 1.000 0.900 1.010 840,000 816,600 0.9721 0.754 0.754 0.769 0.692 0.777 1,092,118 0.7477 8.89%
2009-09-30 0 0.900 0.900 0.920 0.880 0.930 305,000 274,350 0.8995 0.692 0.692 0.708 0.677 0.715 396,543 0.6919 0.00%
2009-09-29 0 0.900 0.900 0.920 0.890 0.930 905,000 818,950 0.9049 0.692 0.692 0.708 0.685 0.715 1,176,627 0.6960 0.00%
2009-09-28 0 0.900 0.900 0.940 0.900 0.990 550,000 517,800 0.9415 0.692 0.692 0.723 0.692 0.761 715,077 0.7241 -10.00%
2009-09-25 0 1.000 0.970 1.000 0.940 1.000 1,145,000 1,102,350 0.9628 0.769 0.746 0.769 0.723 0.769 1,488,660 0.7405 -1.96%
2009-09-24 0 1.020 0.990 1.020 0.990 1.040 1,165,000 1,168,650 1.0031 0.785 0.761 0.785 0.761 0.800 1,514,663 0.7716 -1.92%
2009-09-23 0 1.040 1.030 1.040 0.990 1.100 795,000 823,450 1.0358 0.800 0.792 0.800 0.761 0.846 1,033,611 0.7967 -1.89%
2009-09-22 0 1.060 1.020 1.060 1.000 1.150 1,110,000 1,193,950 1.0756 0.815 0.785 0.815 0.769 0.885 1,443,155 0.8273 -7.83%
2009-09-21 0 1.150 1.130 1.150 1.110 1.170 170,000 193,200 1.1365 0.885 0.869 0.885 0.854 0.900 221,024 0.8741 3.60%
2009-09-18 0 1.110 1.110 1.140 1.110 1.110 65,000 72,150 1.1100 0.854 0.854 0.877 0.854 0.854 84,509 0.8538 -3.48%
2009-09-17 0 1.150 1.150 1.170 1.150 1.200 420,000 491,350 1.1699 0.885 0.885 0.900 0.885 0.923 546,059 0.8998 -0.86%
2009-09-16 0 1.160 1.140 1.160 1.130 1.160 545,000 627,400 1.1512 0.892 0.877 0.892 0.869 0.892 708,576 0.8854 2.65%
2009-09-15 0 1.130 1.050 1.150 1.130 1.140 130,000 147,500 1.1346 0.869 0.808 0.885 0.869 0.877 169,018 0.8727 0.00%
2009-09-14 0 1.130 1.130 1.150 1.100 1.150 555,000 629,000 1.1333 0.869 0.869 0.885 0.846 0.885 721,578 0.8717 2.73%
2009-09-11 0 1.100 1.070 1.100 1.030 1.100 590,000 635,200 1.0766 0.846 0.823 0.846 0.792 0.846 767,083 0.8281 6.80%
2009-09-10 0 1.030 1.010 1.030 1.000 1.030 335,000 340,950 1.0178 0.792 0.777 0.792 0.769 0.792 435,547 0.7828 0.98%
2009-09-09 0 1.020 1.010 1.030 1.000 1.020 250,000 254,100 1.0164 0.785 0.777 0.792 0.769 0.785 325,035 0.7818 0.00%
2009-09-08 0 1.020 1.020 1.090 1.000 1.040 395,000 403,000 1.0203 0.785 0.785 0.838 0.769 0.800 513,555 0.7847 0.99%
2009-09-07 0 1.010 1.010 1.020 0.960 1.010 335,000 328,500 0.9806 0.777 0.777 0.785 0.738 0.777 435,547 0.7542 1.00%
2009-09-04 0 1.000 0.970 1.000 0.990 1.010 180,000 180,150 1.0008 0.769 0.746 0.769 0.761 0.777 234,025 0.7698 0.00%
2009-09-03 0 1.000 0.960 1.000 0.940 1.000 410,000 392,400 0.9571 0.769 0.738 0.769 0.723 0.769 533,057 0.7361 6.16%
2009-09-02 0 0.950 0.950 0.990 0.950 0.970 360,000 346,800 0.9633 0.725 0.725 0.755 0.725 0.740 472,025 0.7347 -5.94%
2009-09-01 0 1.010 0.970 1.020 0.950 1.010 310,000 303,200 0.9781 0.770 0.740 0.778 0.725 0.770 406,466 0.7459 3.06%
2009-08-31 0 0.980 0.950 0.980 0.940 1.000 385,000 372,150 0.9666 0.747 0.725 0.747 0.717 0.763 504,805 0.7372 -2.00%
2009-08-28 0 1.000 0.970 1.020 0.970 1.030 425,000 422,700 0.9946 0.763 0.740 0.778 0.740 0.786 557,252 0.7585 -2.91%
2009-08-27 0 1.030 1.030 1.060 1.000 1.130 1,730,000 1,863,200 1.0770 0.786 0.786 0.808 0.763 0.862 2,268,344 0.8214 0.00%
2009-08-26 0 1.030 1.000 1.030 0.910 1.030 910,000 903,800 0.9932 0.786 0.763 0.786 0.694 0.786 1,193,175 0.7575 10.75%
2009-08-25 0 0.930 0.910 0.930 0.900 0.940 425,000 386,700 0.9099 0.709 0.694 0.709 0.686 0.717 557,252 0.6939 3.33%
2009-08-24 0 0.900 0.900 0.920 0.880 0.900 600,000 535,400 0.8923 0.686 0.686 0.702 0.671 0.686 786,709 0.6806 4.65%
2009-08-21 0 0.860 0.850 0.860 0.830 0.860 575,000 487,000 0.8470 0.656 0.648 0.656 0.633 0.656 753,929 0.6459 2.38%
2009-08-20 0 0.840 0.840 0.860 0.820 0.850 400,000 333,450 0.8336 0.641 0.641 0.656 0.625 0.648 524,473 0.6358 -1.18%
2009-08-19 0 0.850 0.850 0.870 0.840 0.870 380,000 324,400 0.8537 0.648 0.648 0.664 0.641 0.664 498,249 0.6511 0.00%
2009-08-18 0 0.850 0.830 0.850 0.810 0.860 505,000 422,650 0.8369 0.648 0.633 0.648 0.618 0.656 662,147 0.6383 -1.16%
2009-08-17 0 0.860 0.860 0.880 0.860 0.900 2,704,500 2,402,075 0.8882 0.656 0.656 0.671 0.656 0.686 3,546,091 0.6774 -1.15%
2009-08-14 0 0.870 0.850 0.880 0.800 0.880 1,970,000 1,656,500 0.8409 0.664 0.648 0.671 0.610 0.671 2,583,028 0.6413 4.82%
2009-08-13 0 0.830 0.820 0.830 0.800 0.830 1,090,000 884,000 0.8110 0.633 0.625 0.633 0.610 0.633 1,429,188 0.6185 3.75%
2009-08-12 0 0.800 0.800 0.830 0.800 0.820 245,000 198,150 0.8088 0.610 0.610 0.633 0.610 0.625 321,239 0.6168 -1.23%
2009-08-11 0 0.810 0.800 0.810 0.750 0.830 890,000 709,050 0.7967 0.618 0.610 0.618 0.572 0.633 1,166,952 0.6076 3.85%
2009-08-10 0 0.780 0.750 0.780 0.780 0.800 80,000 63,400 0.7925 0.595 0.572 0.595 0.595 0.610 104,895 0.6044 -1.27%
2009-08-07 0 0.790 0.790 0.800 0.770 0.800 160,000 126,500 0.7906 0.603 0.603 0.610 0.587 0.610 209,789 0.6030 -1.25%
2009-08-06 0 0.800 0.800 0.810 0.770 0.800 265,000 209,450 0.7904 0.610 0.610 0.618 0.587 0.610 347,463 0.6028 -1.23%
2009-08-05 0 0.810 0.800 0.820 0.750 0.810 505,000 388,600 0.7695 0.618 0.610 0.625 0.572 0.618 662,147 0.5869 8.00%
2009-08-04 0 0.750 0.750 0.790 0.750 0.780 250,000 189,800 0.7592 0.572 0.572 0.603 0.572 0.595 327,795 0.5790 -2.60%
2009-08-03 0 0.770 0.760 0.780 0.760 0.790 290,000 226,450 0.7809 0.587 0.580 0.595 0.580 0.603 380,243 0.5955 -1.28%
2009-07-31 0 0.780 0.730 0.780 - - 0 0 - 0.595 0.557 0.595 - - 0 - -1.27%
2009-07-30 0 0.790 0.720 0.790 0.730 0.790 135,000 100,050 0.7411 0.603 0.549 0.603 0.557 0.603 177,010 0.5652 8.22%
2009-07-29 0 0.730 0.720 0.730 0.700 0.750 595,000 425,050 0.7144 0.557 0.549 0.557 0.534 0.572 780,153 0.5448 -3.95%
2009-07-28 0 0.760 0.760 0.770 0.740 0.770 575,000 433,800 0.7544 0.580 0.580 0.587 0.564 0.587 753,929 0.5754 1.33%
2009-07-27 0 0.750 0.740 0.750 0.740 0.760 605,000 448,300 0.7410 0.572 0.564 0.572 0.564 0.580 793,265 0.5651 1.35%
2009-07-24 0 0.740 0.720 0.790 0.720 0.790 1,135,000 840,500 0.7405 0.564 0.549 0.603 0.549 0.603 1,488,191 0.5648 2.78%
2009-07-23 0 0.720 0.710 0.720 0.700 0.740 475,000 338,000 0.7116 0.549 0.541 0.549 0.534 0.564 622,811 0.5427 -1.37%
2009-07-22 0 0.730 0.710 0.740 0.650 0.800 3,285,000 2,421,100 0.7370 0.557 0.541 0.564 0.496 0.610 4,307,232 0.5621 23.73%
2009-07-21 0 0.590 0.590 0.620 0.580 0.630 285,000 169,700 0.5954 0.450 0.450 0.473 0.442 0.480 373,687 0.4541 -1.67%
2009-07-20 0 0.600 0.580 0.640 0.590 0.600 405,000 241,700 0.5968 0.458 0.442 0.488 0.450 0.458 531,029 0.4552 0.00%
2009-07-17 0 0.600 0.590 0.620 0.600 0.600 180,000 108,000 0.6000 0.458 0.450 0.473 0.458 0.458 236,013 0.4576 1.69%
2009-07-16 0 0.590 0.590 0.650 - - 0 0 - 0.450 0.450 0.496 - - 0 - 0.00%
2009-07-15 0 0.590 0.590 0.630 0.590 0.600 70,000 41,700 0.5957 0.450 0.450 0.480 0.450 0.458 91,783 0.4543 0.00%
2009-07-14 0 0.590 0.580 0.630 - - 0 0 - 0.450 0.442 0.480 - - 0 - 0.00%
2009-07-13 0 0.590 0.560 0.680 0.590 0.600 195,000 116,050 0.5951 0.450 0.427 0.519 0.450 0.458 255,680 0.4539 1.72%
2009-07-10 0 0.580 0.560 0.620 0.580 0.580 20,000 11,600 0.5800 0.442 0.427 0.473 0.442 0.442 26,224 0.4423 1.75%
2009-07-09 0 0.570 0.570 0.640 0.570 0.600 160,000 94,100 0.5881 0.435 0.435 0.488 0.435 0.458 209,789 0.4485 -1.72%
2009-07-08 0 0.580 0.580 0.640 0.580 0.650 315,000 188,300 0.5978 0.442 0.442 0.488 0.442 0.496 413,022 0.4559 -3.33%
2009-07-07 0 0.600 0.590 0.670 0.600 0.600 310,000 186,000 0.6000 0.458 0.450 0.511 0.458 0.458 406,466 0.4576 0.00%
2009-07-06 0 0.600 0.580 0.610 0.600 0.600 20,000 12,000 0.6000 0.458 0.442 0.465 0.458 0.458 26,224 0.4576 3.45%
2009-07-03 0 0.580 0.580 0.640 0.580 0.600 370,000 218,100 0.5895 0.442 0.442 0.488 0.442 0.458 485,137 0.4496 -3.33%
2009-07-02 0 0.600 0.580 0.630 0.600 0.610 490,000 295,800 0.6037 0.458 0.442 0.480 0.458 0.465 642,479 0.4604 0.00%
2009-06-30 0 0.600 0.590 0.610 0.600 0.640 605,000 365,650 0.6044 0.458 0.450 0.465 0.458 0.488 793,265 0.4609 -4.76%
2009-06-29 0 0.630 0.610 0.680 0.600 0.680 290,000 185,900 0.6410 0.480 0.465 0.519 0.458 0.519 380,243 0.4889 5.00%
2009-06-26 0 0.600 0.600 0.660 0.600 0.620 160,000 97,350 0.6084 0.458 0.458 0.503 0.458 0.473 209,789 0.4640 -4.76%
2009-06-25 0 0.630 0.610 0.660 0.620 0.660 180,000 115,800 0.6433 0.480 0.465 0.503 0.473 0.503 236,013 0.4907 3.28%
2009-06-24 0 0.610 0.610 0.650 0.600 0.620 100,000 62,900 0.6290 0.465 0.465 0.496 0.458 0.473 131,118 0.4797 -1.61%
2009-06-23 0 0.620 0.620 0.630 0.610 0.630 270,000 167,800 0.6215 0.473 0.473 0.480 0.465 0.480 354,019 0.4740 -3.12%
2009-06-22 0 0.640 0.620 0.640 0.620 0.670 340,000 215,650 0.6343 0.488 0.473 0.488 0.473 0.511 445,802 0.4837 8.47%
2009-06-19 0 0.590 0.590 0.600 0.590 0.600 125,000 74,000 0.5920 0.450 0.450 0.458 0.450 0.458 163,898 0.4515 -1.67%
2009-06-18 0 0.600 0.580 0.600 0.610 0.610 70,000 42,700 0.6100 0.458 0.442 0.458 0.465 0.465 91,783 0.4652 0.00%
2009-06-17 0 0.600 0.590 0.680 0.600 0.600 100,000 60,000 0.6000 0.458 0.450 0.519 0.458 0.458 131,118 0.4576 1.69%
2009-06-16 0 0.590 0.580 0.610 0.550 0.600 390,000 229,600 0.5887 0.450 0.442 0.465 0.419 0.458 511,361 0.4490 -4.84%
2009-06-15 0 0.620 0.610 0.640 0.610 0.620 190,000 116,400 0.6126 0.473 0.465 0.488 0.465 0.473 249,125 0.4672 1.64%
2009-06-12 0 0.610 0.590 0.640 0.610 0.640 90,000 56,400 0.6267 0.465 0.450 0.488 0.465 0.488 118,006 0.4779 -4.69%
2009-06-11 0 0.640 0.600 0.640 - - 0 0 - 0.488 0.458 0.488 - - 0 - 0.00%
2009-06-10 0 0.640 0.610 0.650 0.610 0.640 145,000 89,900 0.6200 0.488 0.465 0.496 0.465 0.488 190,121 0.4729 6.67%
2009-06-09 0 0.600 0.600 0.620 0.590 0.600 640,000 382,700 0.5980 0.458 0.458 0.473 0.450 0.458 839,156 0.4561 1.69%
2009-06-08 0 0.590 0.580 0.620 0.590 0.600 60,000 35,900 0.5983 0.450 0.442 0.473 0.450 0.458 78,671 0.4563 -3.28%
2009-06-05 0 0.610 0.580 0.620 0.570 0.630 280,000 168,500 0.6018 0.465 0.442 0.473 0.435 0.480 367,131 0.4590 7.02%
2009-06-04 0 0.570 0.570 0.620 0.560 0.600 175,000 100,050 0.5717 0.435 0.435 0.473 0.427 0.458 229,457 0.4360 -6.56%
2009-06-03 0 0.610 0.610 0.620 0.590 0.620 215,000 130,200 0.6056 0.465 0.465 0.473 0.450 0.473 281,904 0.4619 5.17%
2009-06-02 0 0.580 0.580 0.610 0.550 0.600 630,000 370,650 0.5883 0.442 0.442 0.465 0.419 0.458 826,044 0.4487 -1.69%
2009-06-01 0 0.590 0.570 0.590 0.540 0.590 345,000 198,450 0.5752 0.450 0.435 0.450 0.412 0.450 452,358 0.4387 5.36%
2009-05-29 0 0.560 0.560 0.580 0.560 0.600 40,000 23,400 0.5850 0.427 0.427 0.442 0.427 0.458 52,447 0.4462 0.00%
2009-05-27 0 0.560 0.560 0.580 0.560 0.590 385,000 216,800 0.5631 0.427 0.427 0.442 0.427 0.450 504,805 0.4295 3.70%
2009-05-26 0 0.540 0.530 0.600 0.540 0.580 110,000 61,600 0.5600 0.412 0.404 0.458 0.412 0.442 144,230 0.4271 -1.82%
2009-05-25 0 0.550 0.550 0.570 0.520 0.550 530,000 286,000 0.5396 0.419 0.419 0.435 0.397 0.419 694,926 0.4116 7.84%
2009-05-22 0 0.510 0.490 0.520 0.510 0.520 80,000 41,300 0.5163 0.389 0.374 0.397 0.389 0.397 104,895 0.3937 2.00%
2009-05-21 0 0.500 0.500 0.520 0.500 0.500 30,000 15,000 0.5000 0.381 0.381 0.397 0.381 0.381 39,335 0.3813 -3.85%
2009-05-20 0 0.520 0.500 0.520 0.500 0.520 765,000 383,550 0.5014 0.397 0.381 0.397 0.381 0.397 1,003,054 0.3824 4.00%
2009-05-19 0 0.500 0.500 0.520 0.500 0.550 835,000 427,400 0.5119 0.381 0.381 0.397 0.381 0.419 1,094,837 0.3904 -5.66%
2009-05-18 0 0.530 0.500 0.530 0.500 0.530 160,000 82,800 0.5175 0.404 0.381 0.404 0.381 0.404 209,789 0.3947 6.00%
2009-05-15 0 0.500 0.495 0.520 0.495 0.530 975,000 488,925 0.5015 0.381 0.378 0.397 0.378 0.404 1,278,402 0.3825 -3.85%
2009-05-14 0 0.520 0.520 0.540 0.495 0.530 385,000 200,450 0.5206 0.397 0.397 0.412 0.378 0.404 504,805 0.3971 5.05%
2009-05-13 0 0.495 0.475 0.500 0.475 0.500 300,000 146,950 0.4898 0.378 0.362 0.381 0.362 0.381 393,354 0.3736 4.21%
2009-05-12 0 0.475 0.475 0.480 0.475 0.475 90,000 42,750 0.4750 0.362 0.362 0.366 0.362 0.362 118,006 0.3623 -1.04%
2009-05-11 0 0.480 0.470 0.480 0.480 0.480 50,000 24,000 0.4800 0.366 0.358 0.366 0.366 0.366 65,559 0.3661 -4.00%
2009-05-08 0 0.500 0.480 0.500 0.485 0.500 50,000 24,325 0.4865 0.381 0.366 0.381 0.370 0.381 65,559 0.3710 3.09%
2009-05-07 0 0.485 0.480 0.485 0.480 0.490 120,000 58,300 0.4858 0.370 0.366 0.370 0.366 0.374 157,342 0.3705 1.04%
2009-05-06 0 0.480 0.475 0.480 0.480 0.485 800,000 384,250 0.4803 0.366 0.362 0.366 0.366 0.370 1,048,945 0.3663 -1.03%
2009-05-05 0 0.485 0.485 0.540 0.480 0.485 50,000 24,150 0.4830 0.370 0.370 0.412 0.366 0.370 65,559 0.3684 -3.00%
2009-05-04 0 0.500 0.480 0.500 0.460 0.500 140,000 68,000 0.4857 0.381 0.366 0.381 0.351 0.381 183,565 0.3704 8.70%
2009-04-30 0 0.460 0.460 0.500 0.450 0.450 15,000 6,750 0.4500 0.351 0.351 0.381 0.343 0.343 19,668 0.3432 -2.13%
2009-04-29 0 0.470 0.440 0.495 0.415 0.480 130,000 60,925 0.4687 0.358 0.336 0.378 0.317 0.366 170,454 0.3574 -2.08%
2009-04-28 0 0.480 0.465 0.480 0.465 0.480 185,000 87,975 0.4755 0.366 0.355 0.366 0.355 0.366 242,569 0.3627 -1.03%
2009-04-27 0 0.485 0.480 0.510 0.480 0.550 720,000 376,350 0.5227 0.370 0.366 0.389 0.366 0.419 944,051 0.3987 -2.81%
2009-04-24 0 0.510 0.490 0.520 0.510 0.550 395,000 206,650 0.5232 0.381 0.366 0.388 0.381 0.410 529,334 0.3904 0.00%
2009-04-23 0 0.510 0.480 0.510 0.450 0.510 450,000 221,500 0.4922 0.381 0.358 0.381 0.336 0.381 603,038 0.3673 4.08%
2009-04-22 0 0.490 0.470 0.510 0.490 0.590 2,380,000 1,241,475 0.5216 0.366 0.351 0.381 0.366 0.440 3,189,403 0.3892 15.29%
2009-04-21 0 0.425 0.410 0.485 - - 0 0 - 0.317 0.306 0.362 - - 0 - 0.00%
2009-04-20 0 0.425 0.420 0.485 - - 0 0 - 0.317 0.313 0.362 - - 0 - 0.00%
2009-04-17 0 0.425 0.420 0.465 - - 0 0 - 0.317 0.313 0.347 - - 0 - 0.00%
2009-04-16 0 0.425 0.420 0.445 0.425 0.425 30,000 12,750 0.4250 0.317 0.313 0.332 0.317 0.317 40,203 0.3171 -3.41%
2009-04-15 0 0.440 0.440 0.480 0.440 0.440 35,000 15,400 0.4400 0.328 0.328 0.358 0.328 0.328 46,903 0.3283 3.53%
2009-04-14 0 0.425 0.420 0.435 - - 0 0 - 0.317 0.313 0.325 - - 0 - 0.00%
2009-04-09 0 0.425 0.420 0.450 0.425 0.445 50,000 22,150 0.4430 0.317 0.313 0.336 0.317 0.332 67,004 0.3306 -5.56%
2009-04-08 0 0.450 0.420 0.475 - - 0 0 - 0.336 0.313 0.354 - - 0 - 0.00%
2009-04-07 0 0.450 0.430 0.450 0.425 0.450 40,000 17,450 0.4363 0.336 0.321 0.336 0.317 0.336 53,603 0.3255 7.14%
2009-04-06 0 0.420 0.420 0.475 0.420 0.420 50,000 21,000 0.4200 0.313 0.313 0.354 0.313 0.313 67,004 0.3134 0.00%
2009-04-03 0 0.420 0.400 0.440 0.420 0.420 110,000 46,200 0.4200 0.313 0.298 0.328 0.313 0.313 147,409 0.3134 0.00%
2009-04-02 0 0.420 0.420 0.440 0.420 0.420 50,000 21,000 0.4200 0.313 0.313 0.328 0.313 0.313 67,004 0.3134 2.44%
2009-04-01 0 0.410 0.340 0.440 0.410 0.420 150,000 62,000 0.4133 0.306 0.254 0.328 0.306 0.313 201,013 0.3084 -2.38%
2009-03-31 0 0.420 0.415 0.445 0.420 0.420 50,000 21,000 0.4200 0.313 0.310 0.332 0.313 0.313 67,004 0.3134 6.33%
2009-03-30 0 0.395 0.395 0.430 0.390 0.390 20,000 7,800 0.3900 0.295 0.295 0.321 0.291 0.291 26,802 0.2910 -10.23%
2009-03-27 0 0.440 0.430 0.480 0.430 0.440 140,000 60,600 0.4329 0.328 0.321 0.358 0.321 0.328 187,612 0.3230 2.33%
2009-03-26 0 0.430 0.420 0.430 0.430 0.430 110,000 47,300 0.4300 0.321 0.313 0.321 0.321 0.321 147,409 0.3209 0.00%
2009-03-25 0 0.430 0.430 0.440 0.410 0.430 55,000 23,250 0.4227 0.321 0.321 0.328 0.306 0.321 73,705 0.3154 0.00%
2009-03-24 0 0.430 0.360 0.440 0.430 0.440 80,000 34,900 0.4363 0.321 0.269 0.328 0.321 0.328 107,207 0.3255 0.00%
2009-03-23 0 0.430 0.430 0.450 0.410 0.430 210,000 89,400 0.4257 0.321 0.321 0.336 0.306 0.321 281,418 0.3177 0.00%
2009-03-20 0 0.430 0.430 0.475 0.420 0.430 80,000 34,000 0.4250 0.321 0.321 0.354 0.313 0.321 107,207 0.3171 -9.47%
2009-03-19 0 0.475 0.410 0.480 0.400 0.480 115,000 51,275 0.4459 0.354 0.306 0.358 0.298 0.358 154,110 0.3327 -2.06%
2009-03-18 0 0.485 0.430 0.485 0.410 0.500 180,000 80,100 0.4450 0.362 0.321 0.362 0.306 0.373 241,215 0.3321 18.29%
2009-03-17 0 0.410 0.380 0.410 - - 0 0 - 0.306 0.284 0.306 - - 0 - 0.00%
2009-03-16 0 0.410 0.410 0.500 0.410 0.410 40,000 16,400 0.4100 0.306 0.306 0.373 0.306 0.306 53,603 0.3060 0.00%
2009-03-13 0 0.410 0.410 0.420 0.410 0.410 40,000 16,400 0.4100 0.306 0.306 0.313 0.306 0.306 53,603 0.3060 0.00%
2009-03-12 0 0.410 0.410 0.460 0.410 0.410 40,000 16,400 0.4100 0.306 0.306 0.343 0.306 0.306 53,603 0.3060 -1.20%
2009-03-11 0 0.415 0.415 0.500 0.410 0.415 135,000 55,675 0.4124 0.310 0.310 0.373 0.306 0.310 180,912 0.3077 1.22%
2009-03-10 0 0.410 0.400 0.415 0.410 0.410 100,000 41,000 0.4100 0.306 0.298 0.310 0.306 0.306 134,009 0.3060 2.50%
2009-03-09 0 0.400 0.360 0.400 0.365 0.400 125,000 45,800 0.3664 0.298 0.269 0.298 0.272 0.298 167,511 0.2734 -2.44%
2009-03-06 0 0.410 0.410 0.500 0.410 0.410 40,000 16,400 0.4100 0.306 0.306 0.373 0.306 0.306 53,603 0.3060 0.00%
2009-03-05 0 0.410 0.380 0.500 0.410 0.410 40,000 16,400 0.4100 0.306 0.284 0.373 0.306 0.306 53,603 0.3060 0.00%
2009-03-04 0 0.410 0.410 0.500 0.410 0.410 40,000 16,400 0.4100 0.306 0.306 0.373 0.306 0.306 53,603 0.3060 0.00%
2009-03-03 0 0.410 0.355 0.430 0.390 0.410 140,000 55,400 0.3957 0.306 0.265 0.321 0.291 0.306 187,612 0.2953 -2.38%
2009-03-02 0 0.420 0.340 0.420 - - 0 0 - 0.313 0.254 0.313 - - 0 - 0.00%
2009-02-27 0 0.420 0.400 0.420 - - 0 0 - 0.313 0.298 0.313 - - 0 - 0.00%
2009-02-26 0 0.420 0.400 0.420 0.420 0.420 20,000 8,400 0.4200 0.313 0.298 0.313 0.313 0.313 26,802 0.3134 0.00%
2009-02-25 0 0.420 0.400 0.420 - - 0 0 - 0.313 0.298 0.313 - - 0 - 0.00%
2009-02-24 0 0.420 0.370 0.420 - - 0 0 - 0.313 0.276 0.313 - - 0 - 0.00%
2009-02-23 0 0.420 0.400 0.420 - - 0 0 - 0.313 0.298 0.313 - - 0 - 0.00%
2009-02-20 0 0.420 0.410 0.430 - - 0 0 - 0.313 0.306 0.321 - - 0 - 0.00%
2009-02-19 0 0.420 0.405 0.430 0.420 0.430 90,000 38,200 0.4244 0.313 0.302 0.321 0.313 0.321 120,608 0.3167 -2.33%
2009-02-18 0 0.430 0.420 0.480 0.430 0.430 40,000 17,200 0.4300 0.321 0.313 0.358 0.321 0.321 53,603 0.3209 1.18%
2009-02-17 0 0.425 0.400 0.430 - - 0 0 - 0.317 0.298 0.321 - - 0 - 0.00%
2009-02-16 0 0.425 0.415 0.430 - - 0 0 - 0.317 0.310 0.321 - - 0 - 0.00%
2009-02-13 0 0.425 0.425 0.445 0.420 0.420 40,000 16,800 0.4200 0.317 0.317 0.332 0.313 0.313 53,603 0.3134 -1.16%
2009-02-12 0 0.430 0.420 0.450 0.410 0.430 135,000 56,850 0.4211 0.321 0.313 0.336 0.306 0.321 180,912 0.3142 1.18%
2009-02-11 0 0.425 0.420 0.430 0.400 0.425 110,000 45,325 0.4120 0.317 0.313 0.321 0.298 0.317 147,409 0.3075 1.19%
2009-02-10 0 0.420 0.410 0.430 0.405 0.420 65,000 26,825 0.4127 0.313 0.306 0.321 0.302 0.313 87,106 0.3080 1.20%
2009-02-09 0 0.415 0.415 0.425 0.405 0.415 55,000 22,525 0.4095 0.310 0.310 0.317 0.302 0.310 73,705 0.3056 0.00%
2009-02-06 0 0.415 0.420 0.430 0.400 0.415 60,000 24,450 0.4075 0.310 0.313 0.321 0.298 0.310 80,405 0.3041 1.22%
2009-02-05 0 0.410 0.410 0.445 0.400 0.410 60,000 24,300 0.4050 0.306 0.306 0.332 0.298 0.306 80,405 0.3022 1.23%
2009-02-04 0 0.405 0.405 0.450 0.400 0.405 60,000 24,150 0.4025 0.302 0.302 0.336 0.298 0.302 80,405 0.3004 0.00%
2009-02-03 0 0.405 0.400 0.450 0.400 0.410 115,000 46,425 0.4037 0.302 0.298 0.336 0.298 0.306 154,110 0.3012 1.25%
2009-02-02 0 0.400 0.400 0.430 0.400 0.400 30,000 12,000 0.4000 0.298 0.298 0.321 0.298 0.298 40,203 0.2985 -2.44%
2009-01-30 0 0.410 0.410 0.450 0.400 0.410 60,000 24,300 0.4050 0.306 0.306 0.336 0.298 0.306 80,405 0.3022 -2.38%
2009-01-29 0 0.420 0.420 0.450 0.400 0.425 160,000 66,400 0.4150 0.313 0.313 0.336 0.298 0.317 214,414 0.3097 5.00%
2009-01-23 0 0.400 0.370 0.415 0.400 0.400 30,000 12,000 0.4000 0.298 0.276 0.310 0.298 0.298 40,203 0.2985 0.00%
2009-01-22 0 0.400 0.395 0.415 0.400 0.400 75,000 30,000 0.4000 0.298 0.295 0.310 0.298 0.298 100,506 0.2985 -4.76%
2009-01-21 0 0.420 0.390 0.420 0.380 0.440 230,000 96,275 0.4186 0.313 0.291 0.313 0.284 0.328 308,220 0.3124 5.00%
2009-01-20 0 0.400 0.395 0.430 0.400 0.440 305,000 124,550 0.4084 0.298 0.295 0.321 0.298 0.328 408,726 0.3047 0.00%
2009-01-19 0 0.400 0.365 0.400 - - 0 0 - 0.298 0.272 0.298 - - 0 - 0.00%
2009-01-16 0 0.400 0.400 0.450 0.400 0.400 30,000 12,000 0.4000 0.298 0.298 0.336 0.298 0.298 40,203 0.2985 0.00%
2009-01-15 0 0.400 0.370 0.450 0.400 0.400 30,000 12,000 0.4000 0.298 0.276 0.336 0.298 0.298 40,203 0.2985 -4.76%
2009-01-14 0 0.420 0.400 0.450 0.400 0.420 40,000 16,200 0.4050 0.313 0.298 0.336 0.298 0.313 53,603 0.3022 5.00%
2009-01-13 0 0.400 0.390 0.450 0.400 0.400 30,000 12,000 0.4000 0.298 0.291 0.336 0.298 0.298 40,203 0.2985 -11.11%
2009-01-12 0 0.450 0.375 0.450 0.450 0.455 140,000 63,200 0.4514 0.336 0.280 0.336 0.336 0.340 187,612 0.3369 1.12%
2009-01-09 0 0.445 0.360 0.480 - - 0 0 - 0.332 0.269 0.358 - - 0 - 0.00%
2009-01-08 0 0.445 0.370 0.480 - - 0 0 - 0.332 0.276 0.358 - - 0 - 0.00%
2009-01-07 0 0.445 0.360 0.470 - - 0 0 - 0.332 0.269 0.351 - - 0 - 0.00%
2009-01-06 0 0.445 0.370 0.470 - - 0 0 - 0.332 0.276 0.351 - - 0 - 0.00%
2009-01-05 0 0.445 0.370 0.470 - - 0 0 - 0.332 0.276 0.351 - - 0 - 0.00%
2009-01-02 0 0.445 0.375 0.465 - - 0 0 - 0.332 0.280 0.347 - - 0 - 0.00%
2008-12-31 0 0.445 0.380 0.480 - - 0 0 - 0.332 0.284 0.358 - - 0 - 0.00%
2008-12-30 0 0.445 0.400 0.450 0.445 0.450 225,000 101,125 0.4494 0.332 0.298 0.336 0.332 0.336 301,519 0.3354 20.27%
2008-12-29 0 0.370 0.370 0.450 0.365 0.365 20,000 7,300 0.3650 0.276 0.276 0.336 0.272 0.272 26,802 0.2724 -2.63%
2008-12-24 0 0.380 0.390 0.480 0.340 0.340 20,000 6,800 0.3400 0.284 0.291 0.358 0.254 0.254 26,802 0.2537 -11.63%
2008-12-23 0 0.430 0.350 0.460 - - 0 0 - 0.321 0.261 0.343 - - 0 - 0.00%
2008-12-22 0 0.430 0.350 0.450 - - 0 0 - 0.321 0.261 0.336 - - 0 - 0.00%
2008-12-19 0 0.430 0.370 0.430 0.430 0.435 60,000 26,000 0.4333 0.321 0.276 0.321 0.321 0.325 80,405 0.3234 2.38%
2008-12-18 0 0.420 0.355 0.450 - - 0 0 - 0.313 0.265 0.336 - - 0 - 0.00%
2008-12-17 0 0.420 0.350 0.435 - - 0 0 - 0.313 0.261 0.325 - - 0 - 0.00%
2008-12-16 0 0.420 0.420 0.470 0.390 0.420 35,000 14,550 0.4157 0.313 0.313 0.351 0.291 0.313 46,903 0.3102 15.07%
2008-12-15 0 0.365 0.365 0.420 - - 0 0 - 0.272 0.272 0.313 - - 0 - 5.80%
2008-12-12 0 0.345 0.345 0.450 0.345 0.345 20,000 6,900 0.3450 0.257 0.257 0.336 0.257 0.257 26,802 0.2574 -13.75%
2008-12-11 0 0.400 0.380 0.430 - - 0 0 - 0.298 0.284 0.321 - - 0 - 0.00%
2008-12-10 0 0.400 0.400 0.440 - - 0 0 - 0.298 0.298 0.328 - - 0 - 0.00%
2008-12-09 0 0.400 0.400 0.520 0.400 0.400 30,000 12,000 0.4000 0.298 0.298 0.388 0.298 0.298 40,203 0.2985 8.11%
2008-12-08 0 0.370 0.370 0.400 0.370 0.370 180,000 66,600 0.3700 0.276 0.276 0.298 0.276 0.276 241,215 0.2761 5.71%
2008-12-05 0 0.350 0.350 0.370 - - 0 0 - 0.261 0.261 0.276 - - 0 - 1.45%
2008-12-04 0 0.345 0.345 0.370 0.340 0.340 20,000 6,800 0.3400 0.257 0.257 0.276 0.254 0.254 26,802 0.2537 -1.43%
2008-12-03 0 0.350 0.315 0.400 0.350 0.400 50,000 19,000 0.3800 0.261 0.235 0.298 0.261 0.298 67,004 0.2836 -5.41%
2008-12-02 0 0.370 0.340 0.400 0.370 0.370 100,000 37,000 0.3700 0.276 0.254 0.298 0.276 0.276 134,009 0.2761 -1.33%
2008-12-01 0 0.375 0.340 0.400 - - 0 0 - 0.280 0.254 0.298 - - 0 - 0.00%
2008-11-28 0 0.375 0.340 0.400 - - 0 0 - 0.280 0.254 0.298 - - 0 - 0.00%
2008-11-27 0 0.375 0.300 0.400 - - 0 0 - 0.280 0.224 0.298 - - 0 - 0.00%
2008-11-26 0 0.375 0.300 0.400 - - 0 0 - 0.280 0.224 0.298 - - 0 - 0.00%
2008-11-25 0 0.375 0.340 0.400 - - 0 0 - 0.280 0.254 0.298 - - 0 - 0.00%
2008-11-24 0 0.375 0.340 0.395 - - 0 0 - 0.280 0.254 0.295 - - 0 - 0.00%
2008-11-21 0 0.375 0.345 0.375 - - 0 0 - 0.280 0.257 0.280 - - 0 - -2.60%
2008-11-20 0 0.385 0.335 0.395 0.380 0.385 60,000 22,950 0.3825 0.287 0.250 0.295 0.284 0.287 80,405 0.2854 -3.75%
2008-11-19 0 0.400 0.320 0.445 - - 0 0 - 0.298 0.239 0.332 - - 0 - 0.00%
2008-11-18 0 0.400 0.330 0.450 - - 0 0 - 0.298 0.246 0.336 - - 0 - 0.00%
2008-11-17 0 0.400 0.345 0.450 0.400 0.400 20,000 8,000 0.4000 0.298 0.257 0.336 0.298 0.298 26,802 0.2985 0.00%
2008-11-14 0 0.400 0.340 0.445 - - 0 0 - 0.298 0.254 0.332 - - 0 - 0.00%
2008-11-13 0 0.400 0.340 0.445 0.380 0.400 200,000 79,900 0.3995 0.298 0.254 0.332 0.284 0.298 268,017 0.2981 0.00%
2008-11-12 0 0.400 0.335 0.450 - - 0 0 - 0.298 0.250 0.336 - - 0 - 0.00%
2008-11-11 0 0.400 0.340 0.450 - - 0 0 - 0.298 0.254 0.336 - - 0 - 0.00%
2008-11-10 0 0.400 0.300 0.450 - - 0 0 - 0.298 0.224 0.336 - - 0 - 0.00%
2008-11-07 0 0.400 0.380 0.450 0.400 0.400 145,000 58,000 0.4000 0.298 0.284 0.336 0.298 0.298 194,312 0.2985 -9.09%
2008-11-06 0 0.440 0.410 0.455 - - 0 0 - 0.328 0.306 0.340 - - 0 - 0.00%
2008-11-05 0 0.440 0.405 0.455 - - 0 0 - 0.328 0.302 0.340 - - 0 - 0.00%
2008-11-04 0 0.440 0.440 0.460 0.400 0.405 70,000 28,075 0.4011 0.328 0.328 0.343 0.298 0.302 93,806 0.2993 7.32%
2008-11-03 0 0.410 0.410 0.430 - - 0 0 - 0.306 0.306 0.321 - - 0 - 2.50%
2008-10-31 0 0.400 0.390 0.400 0.400 0.400 55,000 22,000 0.4000 0.298 0.291 0.298 0.298 0.298 73,705 0.2985 8.11%
2008-10-30 0 0.370 0.320 0.425 - - 0 0 - 0.276 0.239 0.317 - - 0 - 0.00%
2008-10-29 0 0.370 0.400 0.445 0.370 0.370 65,000 24,050 0.3700 0.276 0.298 0.332 0.276 0.276 87,106 0.2761 -7.50%
2008-10-28 0 0.400 0.370 0.460 - - 0 0 - 0.298 0.276 0.343 - - 0 - 0.00%
2008-10-27 0 0.400 0.370 0.400 0.400 0.400 10,000 4,000 0.4000 0.298 0.276 0.298 0.298 0.298 13,401 0.2985 -4.76%
2008-10-24 0 0.420 0.375 0.420 - - 0 0 - 0.313 0.280 0.313 - - 0 - -4.55%
2008-10-23 0 0.440 0.400 0.440 - - 0 0 - 0.328 0.298 0.328 - - 0 - 0.00%
2008-10-22 0 0.440 0.370 0.440 - - 0 0 - 0.328 0.276 0.328 - - 0 - -8.33%
2008-10-21 0 0.480 0.430 0.500 0.400 0.550 880,000 414,675 0.4712 0.358 0.321 0.373 0.298 0.410 1,179,275 0.3516 6.67%
2008-10-20 0 0.450 0.415 0.450 0.450 0.450 50,000 22,500 0.4500 0.336 0.310 0.336 0.336 0.336 67,004 0.3358 -13.46%
2008-10-17 0 0.520 - 0.520 - - 0 0 - 0.388 - 0.388 - - 0 - 0.00%
2008-10-16 0 0.520 - 0.540 - - 0 0 - 0.388 - 0.403 - - 0 - 0.00%
2008-10-15 0 0.520 - 0.540 - - 0 0 - 0.388 - 0.403 - - 0 - 0.00%
2008-10-14 0 0.520 0.480 0.520 - - 0 0 - 0.388 0.358 0.388 - - 0 - 0.00%
2008-10-13 0 0.520 0.470 0.570 - - 0 0 - 0.388 0.351 0.425 - - 0 - 0.00%
2008-10-10 0 0.520 0.490 0.520 - - 0 0 - 0.388 0.366 0.388 - - 0 - -5.45%
2008-10-09 0 0.550 0.510 0.580 0.550 0.550 50,000 27,500 0.5500 0.410 0.381 0.433 0.410 0.410 67,004 0.4104 1.85%
2008-10-08 0 0.540 0.450 0.540 - - 0 0 - 0.403 0.336 0.403 - - 0 - 0.00%
2008-10-06 0 0.540 0.520 0.580 0.500 0.680 70,000 37,200 0.5314 0.403 0.388 0.433 0.373 0.507 93,806 0.3966 -10.00%
2008-10-03 0 0.600 0.550 0.600 0.520 0.600 15,000 8,200 0.5467 0.448 0.410 0.448 0.388 0.448 20,101 0.4079 1.69%
2008-10-02 0 0.590 0.530 0.600 - - 0 0 - 0.440 0.395 0.448 - - 0 - 0.00%
2008-09-30 0 0.590 0.500 0.590 - - 0 0 - 0.440 0.373 0.440 - - 0 - 0.00%
2008-09-29 0 0.590 0.510 0.590 - - 0 0 - 0.440 0.381 0.440 - - 0 - 0.00%
2008-09-26 0 0.590 0.530 0.590 - - 0 0 - 0.440 0.395 0.440 - - 0 - 0.00%
2008-09-25 0 0.590 0.540 0.590 - - 0 0 - 0.440 0.403 0.440 - - 0 - 0.00%
2008-09-24 0 0.590 0.530 0.590 - - 0 0 - 0.440 0.395 0.440 - - 0 - -1.67%
2008-09-23 0 0.600 0.520 0.600 0.530 0.600 25,000 13,700 0.5480 0.448 0.388 0.448 0.395 0.448 33,502 0.4089 5.26%
2008-09-22 0 0.570 0.570 0.600 0.510 0.560 35,000 18,700 0.5343 0.425 0.425 0.448 0.381 0.418 46,903 0.3987 1.79%
2008-09-19 0 0.560 0.500 0.560 - - 0 0 - 0.418 0.373 0.418 - - 0 - 0.00%
2008-09-18 0 0.560 0.480 0.580 - - 0 0 - 0.418 0.358 0.433 - - 0 - 0.00%
2008-09-17 0 0.560 0.500 0.560 - - 0 0 - 0.418 0.373 0.418 - - 0 - 0.00%
2008-09-16 0 0.560 0.500 0.580 0.560 0.560 20,000 11,200 0.5600 0.418 0.373 0.433 0.418 0.418 26,802 0.4179 -3.45%
2008-09-12 0 0.580 0.550 0.620 - - 0 0 - 0.433 0.410 0.463 - - 0 - 0.00%
2008-09-11 0 0.580 0.550 0.600 - - 0 0 - 0.433 0.410 0.448 - - 0 - 0.00%
2008-09-10 0 0.580 0.580 0.630 0.560 0.580 135,000 77,850 0.5767 0.433 0.433 0.470 0.418 0.433 180,912 0.4303 -3.33%
2008-09-09 0 0.600 0.600 0.610 0.550 0.640 235,000 133,400 0.5677 0.448 0.448 0.455 0.410 0.478 314,920 0.4236 9.09%
2008-09-08 0 0.550 0.550 0.630 0.550 0.550 120,000 66,000 0.5500 0.410 0.410 0.470 0.410 0.410 160,810 0.4104 0.00%
2008-09-05 0 0.550 0.500 0.550 - - 0 0 - 0.410 0.373 0.410 - - 0 - 0.00%
2008-09-04 0 0.550 0.530 0.550 0.550 0.550 50,000 27,500 0.5500 0.410 0.395 0.410 0.410 0.410 67,004 0.4104 10.00%
2008-09-03 0 0.500 0.500 0.520 0.485 0.570 130,000 66,175 0.5090 0.373 0.373 0.388 0.362 0.425 174,211 0.3799 -1.96%
2008-09-02 0 0.510 0.510 0.540 0.500 0.550 185,000 95,600 0.5168 0.381 0.381 0.403 0.373 0.410 247,916 0.3856 2.00%
2008-09-01 0 0.500 0.490 0.550 - - 0 0 - 0.373 0.366 0.410 - - 0 - 0.00%
2008-08-29 0 0.500 0.475 0.500 0.480 0.500 65,000 31,325 0.4819 0.373 0.354 0.373 0.358 0.373 87,106 0.3596 2.04%
2008-08-28 0 0.490 0.490 0.520 0.455 0.520 360,000 175,100 0.4864 0.366 0.366 0.388 0.340 0.388 482,431 0.3630 3.16%
2008-08-27 0 0.480 0.480 0.540 0.475 0.500 140,000 66,950 0.4782 0.354 0.354 0.399 0.351 0.369 189,587 0.3531 2.13%
2008-08-26 0 0.470 0.470 0.540 0.450 0.470 90,000 41,300 0.4589 0.347 0.347 0.399 0.332 0.347 121,877 0.3389 -2.08%
2008-08-25 0 0.480 0.455 0.540 0.480 0.480 50,000 24,000 0.4800 0.354 0.336 0.399 0.354 0.354 67,710 0.3545 2.13%
2008-08-21 0 0.470 0.445 0.540 0.470 0.470 50,000 23,500 0.4700 0.347 0.329 0.399 0.347 0.347 67,710 0.3471 0.00%
2008-08-20 0 0.470 0.460 0.480 0.455 0.470 315,000 144,250 0.4579 0.347 0.340 0.354 0.336 0.347 426,570 0.3382 -2.08%
2008-08-19 0 0.480 0.440 0.520 0.480 0.485 310,000 148,825 0.4801 0.354 0.325 0.384 0.354 0.358 419,799 0.3545 4.35%
2008-08-18 0 0.460 0.450 0.620 0.460 0.480 10,000 4,700 0.4700 0.340 0.332 0.458 0.340 0.354 13,542 0.3471 0.00%
2008-08-15 0 0.460 0.450 0.480 0.460 0.460 40,000 18,400 0.4600 0.340 0.332 0.354 0.340 0.340 54,168 0.3397 4.55%
2008-08-14 0 0.440 0.440 0.485 0.440 0.455 20,000 8,875 0.4438 0.325 0.325 0.358 0.325 0.336 27,084 0.3277 -2.22%
2008-08-13 0 0.450 0.450 0.470 0.450 0.485 605,000 275,350 0.4551 0.332 0.332 0.347 0.332 0.358 819,286 0.3361 -13.46%
2008-08-12 0 0.520 0.520 0.570 0.455 0.455 5,000 2,275 0.4550 0.384 0.384 0.421 0.336 0.336 6,771 0.3360 14.29%
2008-08-11 0 0.455 0.430 0.455 0.455 0.455 10,000 4,550 0.4550 0.336 0.318 0.336 0.336 0.336 13,542 0.3360 -1.09%
2008-08-08 0 0.460 0.460 0.485 0.425 0.435 90,000 38,800 0.4311 0.340 0.340 0.358 0.314 0.321 121,877 0.3184 -5.15%
2008-08-07 0 0.485 0.435 0.485 0.485 0.485 5,000 2,425 0.4850 0.358 0.321 0.358 0.358 0.358 6,771 0.3581 5.43%
2008-08-05 0 0.460 0.430 0.485 - - 0 0 - 0.340 0.318 0.358 - - 0 - 0.00%
2008-08-04 0 0.460 0.445 0.480 0.430 0.440 275,000 119,000 0.4327 0.340 0.329 0.354 0.318 0.325 372,403 0.3195 -2.13%
2008-08-01 0 0.470 0.430 0.470 0.470 0.470 5,000 2,350 0.4700 0.347 0.318 0.347 0.347 0.347 6,771 0.3471 2.17%
2008-07-31 0 0.460 0.445 0.485 0.425 0.440 145,000 62,475 0.4309 0.340 0.329 0.358 0.314 0.325 196,358 0.3182 3.37%
2008-07-30 0 0.445 0.445 0.480 0.440 0.445 40,000 17,675 0.4419 0.329 0.329 0.354 0.325 0.329 54,168 0.3263 -10.10%
2008-07-29 0 0.495 0.430 0.495 0.420 0.495 140,000 60,325 0.4309 0.366 0.318 0.366 0.310 0.366 189,587 0.3182 11.24%
2008-07-28 0 0.445 0.430 0.445 0.435 0.450 340,000 149,150 0.4387 0.329 0.318 0.329 0.321 0.332 460,425 0.3239 -1.11%
2008-07-25 0 0.450 0.440 0.450 0.430 0.450 105,000 46,150 0.4395 0.332 0.325 0.332 0.318 0.332 142,190 0.3246 4.65%
2008-07-24 0 0.430 0.400 0.430 0.415 0.430 75,000 31,550 0.4207 0.318 0.295 0.318 0.306 0.318 101,564 0.3106 0.00%
2008-07-23 0 0.430 0.405 0.420 0.430 0.430 5,000 2,150 0.4300 0.318 0.299 0.310 0.318 0.318 6,771 0.3175 2.38%
2008-07-22 0 0.420 0.395 0.420 0.390 0.420 80,000 31,600 0.3950 0.310 0.292 0.310 0.288 0.310 108,335 0.2917 0.00%
2008-07-21 0 0.420 0.400 0.430 0.345 0.400 2,245,000 807,225 0.3596 0.310 0.295 0.318 0.255 0.295 3,040,160 0.2655 20.00%
2008-07-18 1 0.350 - - 0.340 0.380 1,425,000 514,000 0.3607 0.258 - - 0.251 0.281 1,929,723 0.2664 -18.60%
2008-07-17 0 0.430 0.400 0.480 - - 0 0 - 0.318 0.295 0.354 - - 0 - 0.00%
2008-07-16 0 0.430 0.360 0.430 - - 0 0 - 0.318 0.266 0.318 - - 0 - -2.27%
2008-07-15 0 0.440 0.380 0.440 - - 0 0 - 0.325 0.281 0.325 - - 0 - -2.22%
2008-07-14 0 0.450 0.405 0.460 - - 0 0 - 0.332 0.299 0.340 - - 0 - 0.00%
2008-07-11 0 0.450 0.405 0.460 - - 0 0 - 0.332 0.299 0.340 - - 0 - 0.00%
2008-07-10 0 0.450 0.370 0.450 - - 0 0 - 0.332 0.273 0.332 - - 0 - -2.17%
2008-07-09 0 0.460 0.400 0.460 - - 0 0 - 0.340 0.295 0.340 - - 0 - -2.13%
2008-07-08 0 0.470 0.400 0.470 - - 0 0 - 0.347 0.295 0.347 - - 0 - -2.08%
2008-07-07 0 0.480 0.410 0.480 - - 0 0 - 0.354 0.303 0.354 - - 0 - 0.00%
2008-07-04 0 0.480 0.375 0.480 - - 0 0 - 0.354 0.277 0.354 - - 0 - 0.00%
2008-07-03 0 0.480 0.355 0.480 - - 0 0 - 0.354 0.262 0.354 - - 0 - 0.00%
2008-07-02 0 0.480 0.385 0.480 - - 0 0 - 0.354 0.284 0.354 - - 0 - 0.00%
2008-06-30 0 0.480 0.380 0.480 - - 0 0 - 0.354 0.281 0.354 - - 0 - 0.00%
2008-06-27 0 0.480 0.370 0.480 - - 0 0 - 0.354 0.273 0.354 - - 0 - 0.00%
2008-06-26 0 0.480 0.380 0.480 0.480 0.480 30,000 14,400 0.4800 0.354 0.281 0.354 0.354 0.354 40,626 0.3545 11.63%
2008-06-25 0 0.430 0.370 0.480 - - 0 0 - 0.318 0.273 0.354 - - 0 - 0.00%
2008-06-24 0 0.430 0.390 0.480 - - 0 0 - 0.318 0.288 0.354 - - 0 - 0.00%
2008-06-23 0 0.430 0.390 0.430 - - 0 0 - 0.318 0.288 0.318 - - 0 - 0.00%
2008-06-20 0 0.430 0.400 0.435 - - 0 0 - 0.318 0.295 0.321 - - 0 - 0.00%
2008-06-19 0 0.430 0.390 - - - 0 0 - 0.318 0.288 - - - 0 - 0.00%
2008-06-18 0 0.430 0.390 - - - 0 0 - 0.318 0.288 - - - 0 - 0.00%
2008-06-17 0 0.430 0.405 0.480 - - 0 0 - 0.318 0.299 0.354 - - 0 - 0.00%
2008-06-16 0 0.430 0.405 0.480 - - 0 0 - 0.318 0.299 0.354 - - 0 - 0.00%
2008-06-13 0 0.430 0.405 0.480 - - 0 0 - 0.318 0.299 0.354 - - 0 - 0.00%
2008-06-12 0 0.430 0.405 0.480 - - 0 0 - 0.318 0.299 0.354 - - 0 - 0.00%
2008-06-11 0 0.430 0.405 0.480 - - 0 0 - 0.318 0.299 0.354 - - 0 - 0.00%
2008-06-10 0 0.430 0.405 0.480 - - 0 0 - 0.318 0.299 0.354 - - 0 - 0.00%
2008-06-06 0 0.430 0.405 0.480 - - 0 0 - 0.318 0.299 0.354 - - 0 - 0.00%
2008-06-05 0 0.430 0.405 0.480 - - 0 0 - 0.318 0.299 0.354 - - 0 - 0.00%
2008-06-04 0 0.430 0.405 - - - 0 0 - 0.318 0.299 - - - 0 - 0.00%
2008-06-03 0 0.430 0.410 0.430 - - 0 0 - 0.318 0.303 0.318 - - 0 - 0.00%
2008-06-02 0 0.430 0.425 0.450 - - 0 0 - 0.318 0.314 0.332 - - 0 - 0.00%
2008-05-30 0 0.430 0.405 0.480 - - 0 0 - 0.318 0.299 0.354 - - 0 - 0.00%
2008-05-29 0 0.430 0.405 0.430 0.430 0.430 40,000 17,200 0.4300 0.318 0.299 0.318 0.318 0.318 54,168 0.3175 0.00%
2008-05-28 0 0.430 0.430 - - - 0 0 - 0.318 0.318 - - - 0 - 0.00%
2008-05-27 0 0.430 0.430 0.480 - - 0 0 - 0.318 0.318 0.354 - - 0 - 0.00%
2008-05-26 0 0.430 0.430 0.480 - - 0 0 - 0.318 0.318 0.354 - - 0 - 0.00%
2008-05-23 0 0.430 0.430 0.470 0.430 0.430 10,000 4,300 0.4300 0.318 0.318 0.347 0.318 0.318 13,542 0.3175 -4.44%
2008-05-22 0 0.450 0.420 0.450 - - 0 0 - 0.332 0.310 0.332 - - 0 - -4.26%
2008-05-21 0 0.470 0.410 0.470 - - 0 0 - 0.347 0.303 0.347 - - 0 - 0.00%
2008-05-20 0 0.470 0.420 0.470 - - 0 0 - 0.347 0.310 0.347 - - 0 - 0.00%
2008-05-19 0 0.470 0.410 0.470 - - 0 0 - 0.347 0.303 0.347 - - 0 - -2.08%
2008-05-16 0 0.480 0.425 0.480 - - 0 0 - 0.354 0.314 0.354 - - 0 - 0.00%
2008-05-15 0 0.480 0.450 0.700 0.450 0.480 365,000 172,825 0.4735 0.354 0.332 0.517 0.332 0.354 494,280 0.3497 1.05%
2008-05-14 0 0.475 0.425 0.475 0.480 0.480 10,000 4,800 0.4800 0.351 0.314 0.351 0.354 0.354 13,542 0.3545 11.76%
2008-05-13 0 0.425 0.425 0.480 0.425 0.425 10,000 4,250 0.4250 0.314 0.314 0.354 0.314 0.314 13,542 0.3138 0.00%
2008-05-09 0 0.425 0.405 0.480 - - 0 0 - 0.314 0.299 0.354 - - 0 - 0.00%
2008-05-08 0 0.425 0.410 0.475 0.420 0.425 300,000 126,500 0.4217 0.314 0.303 0.351 0.310 0.314 406,257 0.3114 4.94%
2008-05-07 0 0.405 0.405 0.425 0.405 0.405 50,000 20,250 0.4050 0.299 0.299 0.314 0.299 0.299 67,710 0.2991 -1.22%
2008-05-06 0 0.410 0.410 0.440 0.410 0.410 150,000 61,500 0.4100 0.303 0.303 0.325 0.303 0.303 203,129 0.3028 -8.89%
2008-05-05 0 0.450 0.410 0.450 0.450 0.450 100,000 45,000 0.4500 0.332 0.303 0.332 0.332 0.332 135,419 0.3323 0.00%
2008-05-02 0 0.450 0.385 0.450 0.450 0.450 220,000 99,000 0.4500 0.332 0.284 0.332 0.332 0.332 297,922 0.3323 0.00%
2008-04-30 0 0.450 0.445 0.450 0.445 0.450 105,000 47,150 0.4490 0.332 0.329 0.332 0.329 0.332 142,190 0.3316 15.38%
2008-04-29 0 0.390 0.390 0.445 0.385 0.385 20,000 7,700 0.3850 0.288 0.288 0.329 0.284 0.284 27,084 0.2843 -9.30%
2008-04-28 0 0.430 0.380 0.450 - - 0 0 - 0.318 0.281 0.332 - - 0 - 0.00%
2008-04-25 0 0.430 0.380 0.450 0.430 0.440 80,000 34,600 0.4325 0.318 0.281 0.332 0.318 0.325 108,335 0.3194 -2.27%
2008-04-24 0 0.440 0.380 0.440 - - 0 0 - 0.325 0.281 0.325 - - 0 - 0.00%
2008-04-23 0 0.440 0.400 0.440 0.400 0.450 130,000 54,400 0.4185 0.325 0.295 0.325 0.295 0.332 176,045 0.3090 9.45%
2008-04-22 0 0.410 0.410 0.430 - - 0 0 - 0.297 0.297 0.311 - - 0 - 0.00%
2008-04-21 0 0.410 0.350 0.430 - - 0 0 - 0.297 0.253 0.311 - - 0 - 0.00%
2008-04-18 0 0.410 0.410 0.440 0.390 0.400 20,000 7,900 0.3950 0.297 0.297 0.319 0.282 0.290 27,623 0.2860 -8.89%
2008-04-17 0 0.450 0.400 0.450 - - 0 0 - 0.326 0.290 0.326 - - 0 - 0.00%
2008-04-16 0 0.450 0.400 0.450 0.450 0.450 110,000 49,500 0.4500 0.326 0.290 0.326 0.326 0.326 151,925 0.3258 0.00%
2008-04-15 0 0.450 0.430 0.450 0.420 0.450 70,000 31,050 0.4436 0.326 0.311 0.326 0.304 0.326 96,680 0.3212 18.42%
2008-04-14 0 0.380 0.380 0.425 0.380 0.400 25,000 9,700 0.3880 0.275 0.275 0.308 0.275 0.290 34,529 0.2809 -14.61%
2008-04-11 0 0.445 0.400 0.450 - - 0 0 - 0.322 0.290 0.326 - - 0 - 0.00%
2008-04-10 0 0.445 0.390 0.450 - - 0 0 - 0.322 0.282 0.326 - - 0 - 0.00%
2008-04-09 0 0.445 0.385 0.450 - - 0 0 - 0.322 0.279 0.326 - - 0 - 0.00%
2008-04-08 0 0.445 0.385 0.445 - - 0 0 - 0.322 0.279 0.322 - - 0 - 0.00%
2008-04-07 0 0.445 0.385 0.445 - - 0 0 - 0.322 0.279 0.322 - - 0 - -1.11%
2008-04-03 0 0.450 0.385 0.450 - - 0 0 - 0.326 0.279 0.326 - - 0 - 0.00%
2008-04-02 0 0.450 0.360 0.450 - - 0 0 - 0.326 0.261 0.326 - - 0 - 0.00%
2008-04-01 0 0.450 0.380 0.450 0.450 0.450 45,000 20,250 0.4500 0.326 0.275 0.326 0.326 0.326 62,151 0.3258 7.14%
2008-03-31 0 0.420 0.410 0.450 - - 0 0 - 0.304 0.297 0.326 - - 0 - 0.00%
2008-03-28 0 0.420 0.420 0.450 0.400 0.400 20,000 8,000 0.4000 0.304 0.304 0.326 0.290 0.290 27,623 0.2896 -6.67%
2008-03-27 0 0.450 0.420 0.450 0.450 0.450 120,000 54,000 0.4500 0.326 0.304 0.326 0.326 0.326 165,737 0.3258 0.00%
2008-03-26 0 0.450 0.420 0.450 - - 0 0 - 0.326 0.304 0.326 - - 0 - 0.00%
2008-03-25 0 0.450 0.425 0.450 0.450 0.450 30,000 13,500 0.4500 0.326 0.308 0.326 0.326 0.326 41,434 0.3258 0.00%
2008-03-20 0 0.450 0.400 0.450 0.450 0.460 290,000 130,700 0.4507 0.326 0.290 0.326 0.326 0.333 400,531 0.3263 12.50%
2008-03-19 0 0.400 0.400 0.450 0.400 0.400 30,000 12,000 0.4000 0.290 0.290 0.326 0.290 0.290 41,434 0.2896 0.00%
2008-03-18 0 0.400 0.400 0.450 - - 0 0 - 0.290 0.290 0.326 - - 0 - 0.00%
2008-03-17 0 0.400 0.400 0.470 0.400 0.400 45,000 18,000 0.4000 0.290 0.290 0.340 0.290 0.290 62,151 0.2896 -2.44%
2008-03-14 0 0.410 0.360 0.470 - - 0 0 - 0.297 0.261 0.340 - - 0 - 0.00%
2008-03-13 0 0.410 0.400 0.510 - - 0 0 - 0.297 0.290 0.369 - - 0 - 0.00%
2008-03-12 0 0.410 0.375 0.480 - - 0 0 - 0.297 0.272 0.348 - - 0 - 0.00%
2008-03-11 0 0.410 0.360 0.500 - - 0 0 - 0.297 0.261 0.362 - - 0 - 0.00%
2008-03-10 0 0.410 0.375 0.510 - - 0 0 - 0.297 0.272 0.369 - - 0 - 0.00%
2008-03-07 0 0.410 0.375 0.460 0.410 0.410 15,000 6,150 0.4100 0.297 0.272 0.333 0.297 0.297 20,717 0.2969 2.50%
2008-03-06 0 0.400 0.385 0.425 - - 0 0 - 0.290 0.279 0.308 - - 0 - 0.00%
2008-03-05 0 0.400 0.400 0.440 0.400 0.425 190,000 77,500 0.4079 0.290 0.290 0.319 0.290 0.308 262,417 0.2953 -5.88%
2008-03-04 0 0.425 0.410 0.430 - - 0 0 - 0.308 0.297 0.311 - - 0 - 0.00%
2008-03-03 0 0.425 0.405 0.470 - - 0 0 - 0.308 0.293 0.340 - - 0 - 0.00%
2008-02-29 0 0.425 0.415 0.480 - - 0 0 - 0.308 0.300 0.348 - - 0 - 0.00%
2008-02-28 0 0.425 0.415 0.480 - - 0 0 - 0.308 0.300 0.348 - - 0 - 0.00%
2008-02-27 0 0.425 0.425 0.455 0.425 0.440 105,000 46,125 0.4393 0.308 0.308 0.329 0.308 0.319 145,020 0.3181 -4.49%
2008-02-26 0 0.445 0.445 0.460 0.400 0.400 100,000 40,000 0.4000 0.322 0.322 0.333 0.290 0.290 138,114 0.2896 -3.26%
2008-02-25 0 0.460 0.400 0.490 - - 0 0 - 0.333 0.290 0.355 - - 0 - 0.00%
2008-02-22 0 0.460 0.445 0.500 0.460 0.460 50,000 23,000 0.4600 0.333 0.322 0.362 0.333 0.333 69,057 0.3331 -9.80%
2008-02-21 0 0.510 0.460 0.520 0.510 0.510 100,000 51,000 0.5100 0.369 0.333 0.377 0.369 0.369 138,114 0.3693 5.15%
2008-02-20 0 0.485 0.410 0.520 - - 0 0 - 0.351 0.297 0.377 - - 0 - 0.00%
2008-02-19 0 0.485 0.405 0.485 0.490 0.490 70,000 34,300 0.4900 0.351 0.293 0.351 0.355 0.355 96,680 0.3548 0.00%
2008-02-18 0 0.485 0.415 0.485 - - 0 0 - 0.351 0.300 0.351 - - 0 - 0.00%
2008-02-15 0 0.485 0.420 0.485 - - 0 0 - 0.351 0.304 0.351 - - 0 - -1.02%
2008-02-14 0 0.490 0.405 0.490 0.490 0.490 80,000 39,200 0.4900 0.355 0.293 0.355 0.355 0.355 110,491 0.3548 2.08%
2008-02-13 0 0.480 0.405 0.490 - - 0 0 - 0.348 0.293 0.355 - - 0 - 0.00%
2008-02-12 0 0.480 0.480 0.490 0.480 0.480 30,000 14,400 0.4800 0.348 0.348 0.355 0.348 0.348 41,434 0.3475 0.00%
2008-02-11 0 0.480 0.405 0.480 - - 0 0 - 0.348 0.293 0.348 - - 0 - 0.00%
2008-02-06 0 0.480 0.400 0.480 - - 0 0 - 0.348 0.290 0.348 - - 0 - 0.00%
2008-02-05 0 0.480 0.415 0.480 - - 0 0 - 0.348 0.300 0.348 - - 0 - 0.00%
2008-02-04 0 0.480 0.410 0.480 - - 0 0 - 0.348 0.297 0.348 - - 0 - 0.00%
2008-02-01 0 0.480 0.400 0.480 - - 0 0 - 0.348 0.290 0.348 - - 0 - 0.00%
2008-01-31 0 0.480 0.400 0.480 - - 0 0 - 0.348 0.290 0.348 - - 0 - 0.00%
2008-01-30 0 0.480 0.420 0.480 - - 0 0 - 0.348 0.304 0.348 - - 0 - 0.00%
2008-01-29 0 0.480 0.400 0.480 0.480 0.480 100,000 48,000 0.4800 0.348 0.290 0.348 0.348 0.348 138,114 0.3475 0.00%
2008-01-28 0 0.480 0.400 0.480 0.480 0.480 100,000 48,000 0.4800 0.348 0.290 0.348 0.348 0.348 138,114 0.3475 0.00%
2008-01-25 0 0.480 0.405 0.490 - - 0 0 - 0.348 0.293 0.355 - - 0 - 0.00%
2008-01-24 0 0.480 0.420 0.480 - - 0 0 - 0.348 0.304 0.348 - - 0 - 0.00%
2008-01-23 0 0.480 0.400 0.480 0.480 0.480 150,000 72,000 0.4800 0.348 0.290 0.348 0.348 0.348 207,171 0.3475 0.00%
2008-01-22 0 0.480 0.400 0.480 0.480 0.490 185,000 89,100 0.4816 0.348 0.290 0.348 0.348 0.355 255,511 0.3487 0.00%
2008-01-21 0 0.480 0.440 0.500 0.480 0.480 50,000 24,000 0.4800 0.348 0.319 0.362 0.348 0.348 69,057 0.3475 -4.00%
2008-01-18 0 0.500 0.440 0.500 - - 0 0 - 0.362 0.319 0.362 - - 0 - 0.00%
2008-01-17 0 0.500 0.400 0.500 0.500 0.500 100,000 50,000 0.5000 0.362 0.290 0.362 0.362 0.362 138,114 0.3620 0.00%
2008-01-16 0 0.500 0.400 0.520 - - 0 0 - 0.362 0.290 0.377 - - 0 - 0.00%
2008-01-15 0 0.500 0.415 0.500 - - 0 0 - 0.362 0.300 0.362 - - 0 - -1.96%
2008-01-14 0 0.510 0.420 0.510 0.530 0.530 30,000 15,900 0.5300 0.369 0.304 0.369 0.384 0.384 41,434 0.3837 2.00%
2008-01-11 0 0.500 0.420 0.500 - - 0 0 - 0.362 0.304 0.362 - - 0 - -1.96%
2008-01-10 0 0.510 0.405 0.510 0.490 0.510 210,000 104,900 0.4995 0.369 0.293 0.369 0.355 0.369 290,040 0.3617 25.93%
2008-01-09 0 0.405 0.405 0.495 0.380 0.380 5,000 1,900 0.3800 0.293 0.293 0.358 0.275 0.275 6,906 0.2751 -11.96%
2008-01-08 0 0.460 0.400 0.500 - - 65,000 32,500 0.5000 0.333 0.290 0.362 - - 89,774 0.3620 0.00%
2008-01-07 0 0.460 0.315 0.530 - - 0 0 - 0.333 0.228 0.384 - - 0 - 0.00%
2008-01-04 0 0.460 0.375 0.530 - - 0 0 - 0.333 0.272 0.384 - - 0 - 0.00%
2008-01-03 0 0.460 0.380 0.560 - - 25,000 12,500 0.5000 0.333 0.275 0.405 - - 34,529 0.3620 0.00%
2008-01-02 0 0.460 0.420 0.560 - - 0 0 - 0.333 0.304 0.405 - - 0 - 0.00%
2007-12-31 0 0.460 0.435 0.530 0.460 0.460 10,000 4,600 0.4600 0.333 0.315 0.384 0.333 0.333 13,811 0.3331 0.00%
2007-12-28 0 0.460 0.460 0.520 0.450 0.450 30,000 13,500 0.4500 0.333 0.333 0.377 0.326 0.326 41,434 0.3258 -11.54%
2007-12-27 0 0.520 0.315 0.520 0.520 0.520 150,000 78,000 0.5200 0.377 0.228 0.377 0.377 0.377 207,171 0.3765 1.96%
2007-12-24 0 0.510 0.325 0.530 - - 0 0 - 0.369 0.235 0.384 - - 0 - 0.00%
2007-12-21 0 0.510 0.430 0.520 - - 0 0 - 0.369 0.311 0.377 - - 0 - 0.00%
2007-12-20 0 0.510 0.465 0.520 - - 0 0 - 0.369 0.337 0.377 - - 0 - 0.00%
2007-12-19 0 0.510 0.430 0.520 - - 0 0 - 0.369 0.311 0.377 - - 0 - 0.00%
2007-12-18 0 0.510 0.470 0.530 0.510 0.510 40,000 20,400 0.5100 0.369 0.340 0.384 0.369 0.369 55,246 0.3693 0.00%
2007-12-17 0 0.510 0.375 0.510 - - 0 0 - 0.369 0.272 0.369 - - 0 - -1.92%
2007-12-14 0 0.520 0.470 0.520 0.520 0.520 100,000 52,000 0.5200 0.377 0.340 0.377 0.377 0.377 138,114 0.3765 0.00%
2007-12-13 0 0.520 0.480 0.530 - - 0 0 - 0.377 0.348 0.384 - - 0 - 0.00%
2007-12-12 0 0.520 0.405 0.530 - - 0 0 - 0.377 0.293 0.384 - - 0 - 0.00%
2007-12-11 0 0.520 0.425 0.530 0.520 0.520 100,000 52,000 0.5200 0.377 0.308 0.384 0.377 0.377 138,114 0.3765 0.00%
2007-12-10 0 0.520 0.365 0.530 - - 0 0 - 0.377 0.264 0.384 - - 0 - 0.00%
2007-12-07 0 0.520 0.460 0.530 - - 0 0 - 0.377 0.333 0.384 - - 0 - 0.00%
2007-12-06 0 0.520 0.375 0.530 - - 0 0 - 0.377 0.272 0.384 - - 0 - 0.00%
2007-12-05 0 0.520 0.520 0.530 0.520 0.520 95,000 49,400 0.5200 0.377 0.377 0.384 0.377 0.377 131,208 0.3765 0.00%
2007-12-04 0 0.520 0.455 0.530 - - 0 0 - 0.377 0.329 0.384 - - 0 - 0.00%
2007-12-03 0 0.520 0.520 0.530 0.520 0.530 290,000 152,300 0.5252 0.377 0.377 0.384 0.377 0.384 400,531 0.3802 0.00%
2007-11-30 0 0.520 0.520 0.530 0.520 0.520 155,000 80,600 0.5200 0.377 0.377 0.384 0.377 0.377 214,077 0.3765 1.96%
2007-11-29 0 0.510 0.510 0.520 0.510 0.510 100,000 51,000 0.5100 0.369 0.369 0.377 0.369 0.369 138,114 0.3693 6.25%
2007-11-28 0 0.480 0.480 0.520 - - 0 0 - 0.348 0.348 0.377 - - 0 - 0.00%
2007-11-27 0 0.480 0.480 0.520 - - 0 0 - 0.348 0.348 0.377 - - 0 - 0.00%
2007-11-26 0 0.480 0.480 0.510 0.480 0.480 15,000 7,200 0.4800 0.348 0.348 0.369 0.348 0.348 20,717 0.3475 -9.43%
2007-11-23 0 0.530 0.510 0.530 - - 0 0 - 0.384 0.369 0.384 - - 0 - 0.00%
2007-11-22 0 0.530 0.485 0.530 - - 0 0 - 0.384 0.351 0.384 - - 0 - 0.00%
2007-11-21 0 0.530 0.430 0.530 - - 0 0 - 0.384 0.311 0.384 - - 0 - 0.00%
2007-11-20 0 0.530 0.530 0.590 0.530 0.530 50,000 26,500 0.5300 0.384 0.384 0.427 0.384 0.384 69,057 0.3837 0.00%
2007-11-19 0 0.530 0.530 0.560 0.530 0.560 140,000 74,500 0.5321 0.384 0.384 0.405 0.384 0.405 193,360 0.3853 0.00%
2007-11-16 0 0.530 0.440 0.540 0.530 0.530 20,000 10,600 0.5300 0.384 0.319 0.391 0.384 0.384 27,623 0.3837 -1.85%
2007-11-15 0 0.540 0.530 0.550 0.530 0.540 105,000 56,250 0.5357 0.391 0.384 0.398 0.384 0.391 145,020 0.3879 3.85%
2007-11-14 0 0.520 0.510 0.540 - - 0 0 - 0.377 0.369 0.391 - - 0 - 0.00%
2007-11-13 0 0.520 0.470 0.520 0.520 0.520 20,000 10,400 0.5200 0.377 0.340 0.377 0.377 0.377 27,623 0.3765 1.96%
2007-11-12 0 0.510 0.510 0.540 0.510 0.510 20,000 10,200 0.5100 0.369 0.369 0.391 0.369 0.369 27,623 0.3693 -1.92%
2007-11-09 0 0.520 0.500 0.560 0.520 0.550 70,000 37,000 0.5286 0.377 0.362 0.405 0.377 0.398 96,680 0.3827 1.96%
2007-11-08 0 0.510 0.500 0.530 - - 0 0 - 0.369 0.362 0.384 - - 0 - 0.00%
2007-11-07 0 0.510 0.510 0.550 0.510 0.520 30,000 15,500 0.5167 0.369 0.369 0.398 0.369 0.377 41,434 0.3741 -1.92%
2007-11-06 0 0.520 0.510 0.550 0.520 0.520 70,000 36,250 0.5179 0.377 0.369 0.398 0.377 0.377 96,680 0.3749 0.00%
2007-11-05 0 0.520 0.500 0.520 0.500 0.520 180,000 92,000 0.5111 0.377 0.362 0.377 0.362 0.377 248,605 0.3701 6.12%
2007-11-02 0 0.490 0.490 0.500 0.490 0.490 10,000 4,900 0.4900 0.355 0.355 0.362 0.355 0.355 13,811 0.3548 -1.01%
2007-11-01 0 0.495 0.495 0.510 0.435 0.495 140,000 65,100 0.4650 0.358 0.358 0.369 0.315 0.358 193,360 0.3367 -4.81%
2007-10-31 0 0.520 0.490 0.520 0.520 0.520 50,000 26,000 0.5200 0.377 0.355 0.377 0.377 0.377 69,057 0.3765 4.00%
2007-10-30 0 0.500 0.460 0.520 0.500 0.500 60,000 30,000 0.5000 0.362 0.333 0.377 0.362 0.362 82,868 0.3620 -3.85%
2007-10-29 0 0.520 0.490 0.520 0.520 0.520 10,000 5,200 0.5200 0.377 0.355 0.377 0.377 0.377 13,811 0.3765 4.00%
2007-10-26 0 0.500 0.490 0.520 0.500 0.520 230,000 119,000 0.5174 0.362 0.355 0.377 0.362 0.377 317,662 0.3746 0.00%
2007-10-25 0 0.500 0.500 0.520 0.500 0.500 20,000 10,000 0.5000 0.362 0.362 0.377 0.362 0.362 27,623 0.3620 -9.09%
2007-10-24 0 0.550 0.485 0.550 0.530 0.550 500,000 265,600 0.5312 0.398 0.351 0.398 0.384 0.398 690,570 0.3846 11.11%
2007-10-23 0 0.495 0.495 0.510 0.480 0.480 10,000 4,800 0.4800 0.358 0.358 0.369 0.348 0.348 13,811 0.3475 1.02%
2007-10-22 0 0.490 0.490 0.530 - - 0 0 - 0.355 0.355 0.384 - - 0 - 2.08%
2007-10-18 0 0.480 0.480 0.500 0.480 0.480 20,000 9,600 0.4800 0.348 0.348 0.362 0.348 0.348 27,623 0.3475 1.05%
2007-10-17 0 0.475 0.475 0.500 0.470 0.480 60,000 28,700 0.4783 0.344 0.344 0.362 0.340 0.348 82,868 0.3463 -1.04%
2007-10-16 0 0.480 0.480 0.500 0.480 0.490 115,000 56,200 0.4887 0.348 0.348 0.362 0.348 0.355 158,831 0.3538 -2.04%
2007-10-15 0 0.490 0.490 0.510 0.490 0.490 20,000 9,800 0.4900 0.355 0.355 0.369 0.355 0.355 27,623 0.3548 -3.92%
2007-10-12 0 0.510 0.480 0.510 - - 0 0 - 0.369 0.348 0.369 - - 0 - 0.00%
2007-10-11 0 0.510 0.480 0.510 0.510 0.510 270,000 137,700 0.5100 0.369 0.348 0.369 0.369 0.369 372,908 0.3693 0.00%
2007-10-10 0 0.510 0.510 0.530 0.500 0.500 100,000 50,000 0.5000 0.369 0.369 0.384 0.362 0.362 138,114 0.3620 2.00%
2007-10-09 0 0.500 0.500 0.510 0.490 0.500 70,000 34,550 0.4936 0.362 0.362 0.369 0.355 0.362 96,680 0.3574 -1.96%
2007-10-08 0 0.510 0.510 0.530 0.490 0.520 200,000 99,975 0.4999 0.369 0.369 0.384 0.355 0.377 276,228 0.3619 5.15%
2007-10-05 0 0.485 0.485 0.490 0.450 0.485 50,000 23,200 0.4640 0.351 0.351 0.355 0.326 0.351 69,057 0.3360 7.78%
2007-10-04 0 0.450 0.450 0.485 0.450 0.470 420,000 197,000 0.4690 0.326 0.326 0.351 0.326 0.340 580,079 0.3396 0.00%
2007-10-03 0 0.450 0.445 0.480 0.450 0.490 200,000 94,000 0.4700 0.326 0.322 0.348 0.326 0.355 276,228 0.3403 -8.16%
2007-10-02 0 0.490 0.480 0.490 0.480 0.490 325,000 156,700 0.4822 0.355 0.348 0.355 0.348 0.355 448,871 0.3491 4.26%
2007-09-28 0 0.470 0.455 0.475 0.470 0.480 220,000 104,500 0.4750 0.340 0.329 0.344 0.340 0.348 303,851 0.3439 2.17%
2007-09-27 0 0.460 0.445 0.480 0.430 0.460 560,000 251,475 0.4491 0.333 0.322 0.348 0.311 0.333 773,439 0.3251 8.24%
2007-09-25 0 0.425 0.365 0.425 0.430 0.435 690,000 296,900 0.4303 0.308 0.264 0.308 0.311 0.315 952,987 0.3115 1.19%
2007-09-24 0 0.420 0.410 0.440 - - 0 0 - 0.304 0.297 0.319 - - 0 - 0.00%
2007-09-21 0 0.420 0.420 0.450 - - 0 0 - 0.304 0.304 0.326 - - 0 - 0.00%
2007-09-20 0 0.420 0.410 0.445 0.410 0.420 195,000 80,950 0.4151 0.304 0.297 0.322 0.297 0.304 269,322 0.3006 -1.18%
2007-09-19 0 0.425 0.415 0.445 0.425 0.425 100,000 42,250 0.4225 0.308 0.300 0.322 0.308 0.308 138,114 0.3059 1.19%
2007-09-18 0 0.420 0.330 0.455 0.420 0.440 605,000 261,975 0.4330 0.304 0.239 0.329 0.304 0.319 835,590 0.3135 2.44%
2007-09-17 0 0.410 0.410 0.460 0.400 0.400 235,000 98,500 0.4191 0.297 0.297 0.333 0.290 0.290 324,568 0.3035 -2.38%
2007-09-14 0 0.420 0.415 0.440 - - 370,000 155,400 0.4200 0.304 0.300 0.319 - - 511,022 0.3041 0.00%
2007-09-13 0 0.420 0.420 0.450 0.420 0.420 700,000 299,000 0.4271 0.304 0.304 0.326 0.304 0.304 966,798 0.3093 0.00%
2007-09-12 0 0.420 0.410 0.445 0.420 0.440 780,000 337,200 0.4323 0.304 0.297 0.322 0.304 0.319 1,077,290 0.3130 0.00%
2007-09-11 0 0.420 0.410 0.460 0.365 0.420 530,000 215,950 0.4075 0.304 0.297 0.333 0.264 0.304 732,005 0.2950 2.44%
2007-09-10 0 0.410 0.410 0.450 0.400 0.410 205,000 84,000 0.4098 0.297 0.297 0.326 0.290 0.297 283,134 0.2967 -2.38%
2007-09-07 0 0.420 0.400 0.450 - - 0 0 - 0.304 0.290 0.326 - - 0 - 0.00%
2007-09-06 0 0.420 0.420 0.450 0.420 0.420 110,000 46,200 0.4200 0.304 0.304 0.326 0.304 0.304 151,925 0.3041 0.00%
2007-09-05 0 0.420 0.355 0.420 0.420 0.420 150,000 63,000 0.4200 0.304 0.257 0.304 0.304 0.304 207,171 0.3041 2.44%
2007-09-04 0 0.410 0.410 0.440 0.315 0.420 520,000 185,350 0.3564 0.297 0.297 0.319 0.228 0.304 718,193 0.2581 -4.65%
2007-09-03 0 0.430 0.430 0.440 0.430 0.430 240,000 103,200 0.4300 0.311 0.311 0.319 0.311 0.311 331,474 0.3113 0.00%
2007-08-31 0 0.430 0.340 0.430 - - 0 0 - 0.311 0.246 0.311 - - 0 - 0.00%
2007-08-30 0 0.430 0.360 0.430 - - 0 0 - 0.311 0.261 0.311 - - 0 - 0.00%
2007-08-29 0 0.430 0.360 0.430 - - 0 0 - 0.311 0.261 0.311 - - 0 - -4.44%
2007-08-28 0 0.450 0.380 0.450 0.300 0.460 235,000 91,600 0.3898 0.326 0.275 0.326 0.217 0.333 324,568 0.2822 -2.17%
2007-08-27 0 0.460 0.310 0.460 0.460 0.460 20,000 9,200 0.4600 0.333 0.224 0.333 0.333 0.333 27,623 0.3331 2.22%
2007-08-24 0 0.450 0.430 0.480 0.420 0.450 410,000 180,950 0.4413 0.326 0.311 0.348 0.304 0.326 566,268 0.3195 4.65%
2007-08-23 0 0.430 0.430 0.440 0.420 0.430 120,000 51,400 0.4283 0.311 0.311 0.319 0.304 0.311 165,737 0.3101 2.38%
2007-08-22 0 0.420 0.325 0.430 - - 0 0 - 0.304 0.235 0.311 - - 0 - 0.00%
2007-08-21 0 0.420 0.315 0.420 0.420 0.420 100,000 42,000 0.4200 0.304 0.228 0.304 0.304 0.304 138,114 0.3041 -2.33%
2007-08-20 0 0.430 0.430 0.460 0.430 0.450 105,000 47,150 0.4490 0.311 0.311 0.333 0.311 0.326 145,020 0.3251 2.38%
2007-08-17 0 0.420 0.420 0.480 0.400 0.450 465,000 202,500 0.4355 0.304 0.304 0.348 0.290 0.326 642,230 0.3153 -12.50%
2007-08-16 0 0.480 0.440 0.480 0.440 0.480 170,000 77,750 0.4574 0.348 0.319 0.348 0.319 0.348 234,794 0.3311 7.87%
2007-08-15 0 0.445 0.435 0.470 0.445 0.445 120,000 53,400 0.4450 0.322 0.315 0.340 0.322 0.322 165,737 0.3222 0.00%
2007-08-14 0 0.445 0.440 0.470 0.445 0.470 230,000 106,850 0.4646 0.322 0.319 0.340 0.322 0.340 317,662 0.3364 -5.32%
2007-08-13 0 0.470 0.445 0.470 0.450 0.470 100,000 45,800 0.4580 0.340 0.322 0.340 0.326 0.340 138,114 0.3316 4.44%
2007-08-10 0 0.450 0.400 0.480 - - 0 0 - 0.326 0.290 0.348 - - 0 - 0.00%
2007-08-09 0 0.450 0.450 0.485 0.450 0.450 10,000 4,500 0.4500 0.326 0.326 0.351 0.326 0.326 13,811 0.3258 0.00%
2007-08-08 0 0.450 0.440 0.450 0.440 0.460 540,000 243,500 0.4509 0.326 0.319 0.326 0.319 0.333 745,816 0.3265 4.65%
2007-08-07 0 0.430 0.430 0.460 0.430 0.480 150,000 65,500 0.4367 0.311 0.311 0.333 0.311 0.348 207,171 0.3162 -10.42%
2007-08-06 0 0.480 0.480 0.490 0.430 0.450 70,000 30,700 0.4386 0.348 0.348 0.355 0.311 0.326 96,680 0.3175 -2.04%
2007-08-03 0 0.490 0.460 0.490 0.430 0.490 655,000 291,550 0.4451 0.355 0.333 0.355 0.311 0.355 904,647 0.3223 13.95%
2007-08-02 0 0.430 0.405 0.430 0.410 0.430 370,000 155,225 0.4195 0.311 0.293 0.311 0.297 0.311 511,022 0.3038 4.88%
2007-08-01 0 0.410 0.430 0.440 0.400 0.430 450,000 189,300 0.4207 0.297 0.311 0.319 0.290 0.311 621,513 0.3046 -4.65%
2007-07-31 0 0.430 0.430 0.440 0.430 0.440 235,000 103,350 0.4398 0.311 0.311 0.319 0.311 0.319 324,568 0.3184 -2.27%
2007-07-30 0 0.440 0.420 0.440 0.410 0.440 205,000 87,150 0.4251 0.319 0.304 0.319 0.297 0.319 283,134 0.3078 10.00%
2007-07-27 0 0.400 0.400 0.410 0.400 0.430 300,000 126,000 0.4200 0.290 0.290 0.297 0.290 0.311 414,342 0.3041 -6.98%
2007-07-26 0 0.430 0.415 0.430 0.400 0.430 215,000 90,225 0.4197 0.311 0.300 0.311 0.290 0.311 296,945 0.3038 7.50%
2007-07-25 0 0.400 0.400 0.410 0.400 0.400 160,000 64,000 0.4000 0.290 0.290 0.297 0.290 0.290 220,983 0.2896 -4.76%
2007-07-24 0 0.420 0.400 0.420 0.400 0.420 80,000 33,500 0.4188 0.304 0.290 0.304 0.290 0.304 110,491 0.3032 -1.18%
2007-07-23 0 0.425 0.425 0.430 0.400 0.430 140,000 58,650 0.4189 0.308 0.308 0.311 0.290 0.311 193,360 0.3033 0.00%
2007-07-20 0 0.425 0.420 0.430 0.425 0.430 185,000 78,825 0.4261 0.308 0.304 0.311 0.308 0.311 255,511 0.3085 1.19%
2007-07-19 0 0.420 0.400 0.420 0.420 0.430 500,000 214,000 0.4280 0.304 0.290 0.304 0.304 0.311 690,570 0.3099 -2.33%
2007-07-18 0 0.430 0.430 0.450 0.430 0.430 80,000 34,400 0.4300 0.311 0.311 0.326 0.311 0.311 110,491 0.3113 0.00%
2007-07-17 0 0.430 0.430 0.450 0.430 0.450 130,000 58,100 0.4469 0.311 0.311 0.326 0.311 0.326 179,548 0.3236 -2.27%
2007-07-16 0 0.440 0.420 0.445 0.420 0.450 235,000 102,275 0.4352 0.319 0.304 0.322 0.304 0.326 324,568 0.3151 -2.22%
2007-07-13 0 0.450 0.430 0.460 0.450 0.460 295,000 131,950 0.4473 0.326 0.311 0.333 0.326 0.333 407,436 0.3239 4.65%
2007-07-12 0 0.430 0.430 0.460 0.410 0.440 455,000 193,300 0.4248 0.311 0.311 0.333 0.297 0.319 628,419 0.3076 2.38%
2007-07-11 0 0.420 0.420 0.430 0.365 0.420 300,000 120,950 0.4032 0.304 0.304 0.311 0.264 0.304 414,342 0.2919 7.69%
2007-07-10 0 0.390 0.390 0.400 0.360 0.390 245,000 94,400 0.3853 0.282 0.282 0.290 0.261 0.282 338,379 0.2790 8.33%
2007-07-09 0 0.360 0.360 0.380 0.325 0.380 575,000 205,175 0.3568 0.261 0.261 0.275 0.235 0.275 794,156 0.2584 -7.69%
2007-07-06 0 0.390 0.390 0.400 0.380 0.390 25,000 9,700 0.3880 0.282 0.282 0.290 0.275 0.282 34,529 0.2809 -2.50%
2007-07-05 0 0.400 0.400 0.430 0.390 0.420 245,000 99,750 0.4071 0.290 0.290 0.311 0.282 0.304 338,379 0.2948 0.00%
2007-07-04 0 0.400 0.370 0.435 0.305 0.450 125,000 48,150 0.3852 0.290 0.268 0.315 0.221 0.326 172,643 0.2789 -11.11%
2007-07-03 0 0.450 0.450 0.480 0.430 0.450 330,000 145,325 0.4404 0.326 0.326 0.348 0.311 0.326 455,776 0.3189 5.88%
2007-06-29 0 0.425 - 0.425 0.440 0.460 160,000 71,750 0.4484 0.308 - 0.308 0.319 0.333 220,983 0.3247 -13.27%
2007-06-28 0 0.490 0.460 0.490 0.460 0.490 45,000 21,000 0.4667 0.355 0.333 0.355 0.333 0.355 62,151 0.3379 4.26%
2007-06-27 0 0.470 0.470 0.490 0.470 0.480 325,000 154,500 0.4754 0.340 0.340 0.355 0.340 0.348 448,871 0.3442 -2.08%
2007-06-26 0 0.480 0.480 0.500 0.480 0.500 250,000 123,400 0.4936 0.348 0.348 0.362 0.348 0.362 345,285 0.3574 -4.00%
2007-06-25 0 0.500 0.480 0.500 0.495 0.500 450,000 227,150 0.5048 0.362 0.348 0.362 0.358 0.362 621,513 0.3655 -1.96%
2007-06-22 0 0.510 0.510 0.550 0.500 0.530 550,000 282,950 0.5145 0.369 0.369 0.398 0.362 0.384 759,627 0.3725 -5.56%
2007-06-21 0 0.540 0.520 0.540 0.520 0.540 245,000 127,600 0.5208 0.391 0.377 0.391 0.377 0.391 338,379 0.3771 3.85%
2007-06-20 0 0.520 0.520 0.560 0.500 0.560 1,025,000 544,200 0.5309 0.377 0.377 0.405 0.362 0.405 1,415,669 0.3844 -7.14%
2007-06-18 0 0.560 0.560 0.610 0.480 0.640 775,000 451,100 0.5821 0.405 0.405 0.442 0.348 0.463 1,070,384 0.4214 -13.85%
2007-06-15 0 0.650 0.620 0.650 0.550 0.800 3,015,000 2,044,100 0.6780 0.471 0.449 0.471 0.398 0.579 4,164,139 0.4909 -14.47%
2007-06-14 0 0.760 0.760 0.770 0.550 0.980 7,425,000 6,061,050 0.8163 0.550 0.550 0.558 0.398 0.710 10,254,969 0.5910 52.00%
2007-06-13 0 0.500 0.480 0.500 0.300 0.550 2,205,000 973,550 0.4415 0.362 0.348 0.362 0.217 0.398 3,045,415 0.3197 66.67%
2007-06-12 0 0.300 0.285 0.330 0.300 0.320 200,000 63,200 0.3160 0.217 0.206 0.239 0.217 0.232 276,228 0.2288 -6.25%
2007-06-11 0 0.320 0.285 0.330 0.310 0.335 360,000 115,150 0.3199 0.232 0.206 0.239 0.224 0.243 497,211 0.2316 1.59%
2007-06-08 0 0.315 0.280 0.320 - - 0 0 - 0.228 0.203 0.232 - - 0 - 0.00%
2007-06-07 0 0.315 0.290 0.315 - - 0 0 - 0.228 0.210 0.228 - - 0 - -1.56%
2007-06-06 0 0.320 0.280 0.320 - - 0 0 - 0.232 0.203 0.232 - - 0 - 0.00%
2007-06-05 0 0.320 0.280 0.320 - - 0 0 - 0.232 0.203 0.232 - - 0 - 0.00%
2007-06-04 0 0.320 0.290 0.320 0.300 0.320 285,000 89,050 0.3125 0.232 0.210 0.232 0.217 0.232 393,625 0.2262 6.67%
2007-06-01 0 0.300 0.280 0.315 - - 0 0 - 0.217 0.203 0.228 - - 0 - 0.00%
2007-05-31 0 0.300 0.300 0.335 0.300 0.340 210,000 66,600 0.3171 0.217 0.217 0.243 0.217 0.246 290,040 0.2296 0.00%
2007-05-30 0 0.300 0.275 0.300 0.300 0.310 150,000 46,000 0.3067 0.217 0.199 0.217 0.217 0.224 207,171 0.2220 -14.29%
2007-05-29 0 0.350 0.280 0.400 0.280 0.360 715,000 222,525 0.3112 0.253 0.203 0.290 0.203 0.261 987,516 0.2253 16.67%
2007-05-28 0 0.300 0.270 0.300 0.300 0.300 160,000 48,000 0.3000 0.217 0.195 0.217 0.217 0.217 220,983 0.2172 0.00%
2007-05-25 0 0.300 0.250 0.350 - - 0 0 - 0.217 0.181 0.253 - - 0 - 0.00%
2007-05-23 0 0.300 0.300 0.350 0.300 0.300 80,000 24,000 0.3000 0.217 0.217 0.253 0.217 0.217 110,491 0.2172 -7.69%
2007-05-22 0 0.325 0.280 0.325 0.305 0.325 510,000 165,350 0.3242 0.235 0.203 0.235 0.221 0.235 704,382 0.2347 8.33%
2007-05-21 0 0.300 0.232 0.325 - - 0 0 - 0.217 0.168 0.235 - - 0 - 0.00%
2007-05-18 0 0.300 0.210 0.300 0.300 0.300 5,000 1,500 0.3000 0.217 0.152 0.217 0.217 0.217 6,906 0.2172 3.45%
2007-05-17 0 0.290 0.290 0.325 - - 0 0 - 0.210 0.210 0.235 - - 0 - 0.00%
2007-05-16 0 0.290 0.290 0.350 0.200 0.290 90,000 22,050 0.2450 0.210 0.210 0.253 0.145 0.210 124,303 0.1774 0.00%
2007-05-15 0 0.290 0.200 0.290 0.290 0.290 205,000 59,450 0.2900 0.210 0.145 0.210 0.210 0.210 283,134 0.2100 5.45%
2007-05-14 0 0.275 0.275 0.350 0.275 0.275 65,000 17,875 0.2750 0.199 0.199 0.253 0.199 0.199 89,774 0.1991 1.85%
2007-05-11 0 0.270 0.270 - 0.200 0.265 130,000 30,225 0.2325 0.195 0.195 - 0.145 0.192 179,548 0.1683 -10.00%
2007-05-10 0 0.300 0.200 0.350 - - 0 0 - 0.217 0.145 0.253 - - 0 - 0.00%
2007-05-09 0 0.300 0.200 0.330 - - 0 0 - 0.217 0.145 0.239 - - 0 - 0.00%
2007-05-08 0 0.300 0.200 0.300 - - 0 0 - 0.217 0.145 0.217 - - 0 - 0.00%
2007-05-07 0 0.300 0.200 0.330 - - 0 0 - 0.217 0.145 0.239 - - 0 - 0.00%
2007-05-04 0 0.300 0.200 0.350 - - 0 0 - 0.217 0.145 0.253 - - 0 - 0.00%
2007-05-03 0 0.300 0.200 0.300 - - 0 0 - 0.217 0.145 0.217 - - 0 - 0.00%
2007-05-02 0 0.300 0.200 0.300 0.300 0.310 265,000 79,700 0.3008 0.217 0.145 0.217 0.217 0.224 366,002 0.2178 0.00%
2007-04-30 0 0.300 0.200 - - - 0 0 - 0.217 0.145 - - - 0 - 0.00%
2007-04-27 0 0.300 0.280 0.350 - - 0 0 - 0.217 0.203 0.253 - - 0 - 0.00%
2007-04-26 0 0.300 0.150 0.350 - - 0 0 - 0.217 0.109 0.253 - - 0 - 0.00%
2007-04-25 0 0.300 0.150 0.300 0.300 0.300 120,000 36,000 0.3000 0.217 0.109 0.217 0.217 0.217 165,737 0.2172 -9.09%
2007-04-24 0 0.330 0.150 0.330 - - 0 0 - 0.239 0.109 0.239 - - 0 - 0.00%
2007-04-23 0 0.330 0.150 0.350 - - 0 0 - 0.239 0.109 0.253 - - 0 - 0.00%
2007-04-20 0 0.330 0.150 0.350 - - 0 0 - 0.239 0.109 0.253 - - 0 - 0.00%
2007-04-19 0 0.330 0.201 0.350 - - 0 0 - 0.239 0.146 0.253 - - 0 - 0.00%
2007-04-18 0 0.330 0.300 0.350 - - 0 0 - 0.239 0.217 0.253 - - 0 - 0.00%
2007-04-17 0 0.330 0.150 0.330 0.330 0.330 20,000 6,600 0.3300 0.239 0.109 0.239 0.239 0.239 27,623 0.2389 0.00%
2007-04-16 0 0.330 0.150 0.350 - - 0 0 - 0.239 0.109 0.253 - - 0 - 0.00%
2007-04-13 0 0.330 0.150 0.330 - - 0 0 - 0.239 0.109 0.239 - - 0 - 0.00%
2007-04-12 0 0.330 0.150 0.330 - - 0 0 - 0.239 0.109 0.239 - - 0 - 0.00%
2007-04-11 0 0.330 0.150 0.330 - - 0 0 - 0.239 0.109 0.239 - - 0 - 0.00%
2007-04-10 0 0.330 0.150 0.330 0.320 0.330 20,000 6,550 0.3275 0.239 0.109 0.239 0.232 0.239 27,623 0.2371 10.00%
2007-04-04 0 0.300 0.150 0.300 - - 0 0 - 0.217 0.109 0.217 - - 0 - 0.00%
2007-04-03 0 0.300 0.150 0.300 - - 0 0 - 0.217 0.109 0.217 - - 0 - 0.00%
2007-04-02 0 0.300 0.300 0.310 - - 0 0 - 0.217 0.217 0.224 - - 0 - 15.38%
2007-03-30 0 0.260 0.189 0.320 - - 0 0 - 0.188 0.137 0.232 - - 0 - 0.00%
2007-03-29 0 0.260 0.189 0.400 - - 0 0 - 0.188 0.137 0.290 - - 0 - 0.00%
2007-03-28 0 0.260 0.210 - 0.260 0.260 10,000 2,600 0.2600 0.188 0.152 - 0.188 0.188 13,811 0.1883 0.00%
2007-03-27 0 0.260 0.160 0.260 - - 0 0 - 0.188 0.116 0.188 - - 0 - 0.00%
2007-03-26 0 0.260 0.158 - - - 0 0 - 0.188 0.114 - - - 0 - 0.00%
2007-03-23 0 0.260 0.200 0.320 0.260 0.260 200,000 52,000 0.2600 0.188 0.145 0.232 0.188 0.188 276,228 0.1883 8.33%
2007-03-22 0 0.240 0.150 - - - 0 0 - 0.174 0.109 - - - 0 - 0.00%
2007-03-21 0 0.240 0.240 - - - 0 0 - 0.174 0.174 - - - 0 - 0.00%
2007-03-20 0 0.240 0.240 - - - 0 0 - 0.174 0.174 - - - 0 - 0.00%
2007-03-19 0 0.240 0.150 - - - 0 0 - 0.174 0.109 - - - 0 - 0.00%
2007-03-16 0 0.240 0.230 0.400 - - 0 0 - 0.174 0.167 0.290 - - 0 - 0.00%
2007-03-15 0 0.240 0.150 0.400 - - 0 0 - 0.174 0.109 0.290 - - 0 - 0.00%
2007-03-14 0 0.240 0.210 - - - 0 0 - 0.174 0.152 - - - 0 - 0.00%
2007-03-13 0 0.240 0.240 - - - 0 0 - 0.174 0.174 - - - 0 - 4.35%
2007-03-12 0 0.230 0.230 - 0.230 0.240 40,000 9,400 0.2350 0.167 0.167 - 0.167 0.174 55,246 0.1701 -4.17%
2007-03-09 0 0.240 0.230 - - - 0 0 - 0.174 0.167 - - - 0 - 0.00%
2007-03-08 0 0.240 0.230 - - - 0 0 - 0.174 0.167 - - - 0 - 0.00%
2007-03-07 0 0.240 0.220 0.240 - - 0 0 - 0.174 0.159 0.174 - - 0 - 0.00%
2007-03-06 0 0.240 0.230 - - - 0 0 - 0.174 0.167 - - - 0 - 0.00%
2007-03-05 0 0.240 0.150 0.240 - - 0 0 - 0.174 0.109 0.174 - - 0 - -4.00%
2007-03-02 0 0.250 0.240 0.320 - - 0 0 - 0.181 0.174 0.232 - - 0 - 0.00%
2007-03-01 0 0.250 0.250 0.320 0.250 0.300 410,000 103,500 0.2524 0.181 0.181 0.232 0.181 0.217 566,268 0.1828 -16.67%
2007-02-28 0 0.300 0.150 0.320 - - 0 0 - 0.217 0.109 0.232 - - 0 - 0.00%
2007-02-27 0 0.300 0.180 0.300 - - 0 0 - 0.217 0.130 0.217 - - 0 - 0.00%
2007-02-26 0 0.300 0.180 0.300 - - 0 0 - 0.217 0.130 0.217 - - 0 - 0.00%
2007-02-23 0 0.300 0.180 0.300 - - 0 0 - 0.217 0.130 0.217 - - 0 - 0.00%
2007-02-22 0 0.300 0.180 0.300 - - 0 0 - 0.217 0.130 0.217 - - 0 - 0.00%
2007-02-21 0 0.300 0.180 0.300 - - 0 0 - 0.217 0.130 0.217 - - 0 - 0.00%
2007-02-16 0 0.300 0.280 0.330 - - 0 0 - 0.217 0.203 0.239 - - 0 - 0.00%
2007-02-15 0 0.300 0.280 0.300 0.300 0.300 20,000 6,000 0.3000 0.217 0.203 0.217 0.217 0.217 27,623 0.2172 7.14%
2007-02-14 0 0.280 0.280 0.310 0.280 0.300 50,000 14,400 0.2880 0.203 0.203 0.224 0.203 0.217 69,057 0.2085 -6.67%
2007-02-13 0 0.300 0.300 0.310 0.300 0.300 625,000 187,500 0.3000 0.217 0.217 0.224 0.217 0.217 863,213 0.2172 -3.23%
2007-02-12 0 0.310 0.180 0.320 0.300 0.310 130,000 39,200 0.3015 0.224 0.130 0.232 0.217 0.224 179,548 0.2183 3.33%
2007-02-09 0 0.300 0.180 0.300 0.300 0.300 80,000 24,000 0.3000 0.217 0.130 0.217 0.217 0.217 110,491 0.2172 3.45%
2007-02-08 0 0.290 0.150 0.320 - - 0 0 - 0.210 0.109 0.232 - - 0 - 0.00%
2007-02-07 0 0.290 0.240 0.290 0.290 0.290 20,000 5,800 0.2900 0.210 0.174 0.210 0.210 0.210 27,623 0.2100 1.75%
2007-02-06 0 0.285 0.285 0.300 0.285 0.285 20,000 5,700 0.2850 0.206 0.206 0.217 0.206 0.206 27,623 0.2064 5.56%
2007-02-05 0 0.270 0.255 0.300 - - 0 0 - 0.195 0.185 0.217 - - 0 - 0.00%
2007-02-02 0 0.270 0.270 - 0.240 0.265 420,000 101,300 0.2412 0.195 0.195 - 0.174 0.192 580,079 0.1746 12.50%
2007-02-01 0 0.240 0.240 - 0.230 0.240 500,000 118,000 0.2360 0.174 0.174 - 0.167 0.174 690,570 0.1709 0.00%
2007-01-31 0 0.240 0.240 - 0.240 0.240 195,000 46,800 0.2400 0.174 0.174 - 0.174 0.174 269,322 0.1738 0.00%
2007-01-30 0 0.240 0.130 0.255 - - 0 0 - 0.174 0.094 0.185 - - 0 - 0.00%
2007-01-29 0 0.240 0.240 0.255 - - 0 0 - 0.174 0.174 0.185 - - 0 - 0.00%
2007-01-26 0 0.240 0.240 - 0.240 0.240 70,000 16,800 0.2400 0.174 0.174 - 0.174 0.174 96,680 0.1738 0.00%
2007-01-25 0 0.240 0.220 0.240 - - 0 0 - 0.174 0.159 0.174 - - 0 - 0.00%
2007-01-24 0 0.240 0.220 0.240 - - 0 0 - 0.174 0.159 0.174 - - 0 - 0.00%
2007-01-23 0 0.240 0.220 - - - 0 0 - 0.174 0.159 - - - 0 - 0.00%
2007-01-22 0 0.240 0.130 - - - 0 0 - 0.174 0.094 - - - 0 - 0.00%
2007-01-19 0 0.240 0.130 0.300 - - 0 0 - 0.174 0.094 0.217 - - 0 - 0.00%
2007-01-18 0 0.240 0.130 - - - 0 0 - 0.174 0.094 - - - 0 - 0.00%
2007-01-17 0 0.240 0.130 - - - 0 0 - 0.174 0.094 - - - 0 - 0.00%
2007-01-16 0 0.240 0.130 0.250 - - 0 0 - 0.174 0.094 0.181 - - 0 - 0.00%
2007-01-15 0 0.240 0.130 - - - 0 0 - 0.174 0.094 - - - 0 - 0.00%
2007-01-12 0 0.240 0.130 0.240 - - 0 0 - 0.174 0.094 0.174 - - 0 - 0.00%
2007-01-11 0 0.240 0.130 - - - 0 0 - 0.174 0.094 - - - 0 - 0.00%
2007-01-10 0 0.240 0.130 0.250 - - 0 0 - 0.174 0.094 0.181 - - 0 - 0.00%
2007-01-09 0 0.240 0.130 0.240 - - 0 0 - 0.174 0.094 0.174 - - 0 - 0.00%
2007-01-08 0 0.240 0.130 0.240 - - 0 0 - 0.174 0.094 0.174 - - 0 - 0.00%
2007-01-05 0 0.240 0.130 0.240 - - 0 0 - 0.174 0.094 0.174 - - 0 - 0.00%
2007-01-04 0 0.240 0.130 0.240 - - 0 0 - 0.174 0.094 0.174 - - 0 - 0.00%
2007-01-03 0 0.240 0.130 - - - 0 0 - 0.174 0.094 - - - 0 - 0.00%
2007-01-02 0 0.240 0.130 - - - 0 0 - 0.174 0.094 - - - 0 - 0.00%
2006-12-29 0 0.240 0.130 - - - 0 0 - 0.174 0.094 - - - 0 - 0.00%
2006-12-28 0 0.240 0.130 - - - 0 0 - 0.174 0.094 - - - 0 - 0.00%
2006-12-27 0 0.240 0.130 0.250 - - 0 0 - 0.174 0.094 0.181 - - 0 - 0.00%
2006-12-22 0 0.240 0.130 0.240 - - 0 0 - 0.174 0.094 0.174 - - 0 - 0.00%
2006-12-21 0 0.240 0.130 0.250 - - 0 0 - 0.174 0.094 0.181 - - 0 - 0.00%
2006-12-20 0 0.240 0.200 0.240 - - 0 0 - 0.174 0.145 0.174 - - 0 - 0.00%
2006-12-19 0 0.240 0.220 0.250 - - 0 0 - 0.174 0.159 0.181 - - 0 - 0.00%
2006-12-18 0 0.240 0.130 0.240 - - 0 0 - 0.174 0.094 0.174 - - 0 - -4.00%
2006-12-15 0 0.250 0.130 0.250 - - 0 0 - 0.181 0.094 0.181 - - 0 - 0.00%
2006-12-14 0 0.250 0.250 0.300 0.230 0.230 5,000 1,150 0.2300 0.181 0.181 0.217 0.167 0.167 6,906 0.1665 13.64%
2006-12-13 0 0.220 0.220 - 0.220 0.220 230,000 50,600 0.2200 0.159 0.159 - 0.159 0.159 317,662 0.1593 0.00%
2006-12-12 0 0.220 0.220 - 0.220 0.220 210,000 46,200 0.2200 0.159 0.159 - 0.159 0.159 290,040 0.1593 -4.35%
2006-12-11 0 0.230 0.130 0.230 - - 0 0 - 0.167 0.094 0.167 - - 0 - 0.00%
2006-12-08 0 0.230 0.130 0.230 - - 250,000 57,500 0.2300 0.167 0.094 0.167 - - 345,285 0.1665 0.00%
2006-12-07 0 0.230 0.130 - - - 0 0 - 0.167 0.094 - - - 0 - 0.00%
2006-12-06 0 0.230 0.130 - - - 0 0 - 0.167 0.094 - - - 0 - 0.00%
2006-12-05 0 0.230 0.130 0.230 - - 0 0 - 0.167 0.094 0.167 - - 0 - 0.00%
2006-12-04 0 0.230 0.130 0.230 - - 0 0 - 0.167 0.094 0.167 - - 0 - 0.00%
2006-12-01 0 0.230 0.130 0.230 - - 0 0 - 0.167 0.094 0.167 - - 0 - 0.00%
2006-11-30 0 0.230 0.130 0.230 - - 0 0 - 0.167 0.094 0.167 - - 0 - 0.00%
2006-11-29 0 0.230 0.130 0.230 - - 0 0 - 0.167 0.094 0.167 - - 0 - 0.00%
2006-11-28 0 0.230 0.130 0.230 - - 0 0 - 0.167 0.094 0.167 - - 0 - 0.00%
2006-11-27 0 0.230 0.140 0.230 - - 0 0 - 0.167 0.101 0.167 - - 0 - 0.00%
2006-11-24 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2006-11-23 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2006-11-22 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2006-11-21 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2006-11-20 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2006-11-17 0 0.230 - 0.230 - - 250,000 57,500 0.2300 0.167 - 0.167 - - 345,285 0.1665 0.00%
2006-11-16 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2006-11-15 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2006-11-14 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2006-11-13 0 0.230 0.220 0.230 0.230 0.230 300,000 69,000 0.2300 0.167 0.159 0.167 0.167 0.167 414,342 0.1665 0.00%
2006-11-10 0 0.230 0.230 - - - 0 0 - 0.167 0.167 - - - 0 - 0.00%
2006-11-09 0 0.230 0.230 - - - 0 0 - 0.167 0.167 - - - 0 - 4.55%
2006-11-08 0 0.220 0.220 - 0.220 0.220 190,000 41,800 0.2200 0.159 0.159 - 0.159 0.159 262,417 0.1593 0.00%
2006-11-07 0 0.220 0.220 - 0.220 0.220 200,000 44,000 0.2200 0.159 0.159 - 0.159 0.159 276,228 0.1593 0.00%
2006-11-06 0 0.220 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2006-11-03 0 0.220 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2006-11-02 0 0.220 - 0.223 - - 0 0 - 0.159 - 0.161 - - 0 - 0.00%
2006-11-01 0 0.220 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2006-10-31 0 0.220 0.220 - - - 0 0 - 0.159 0.159 - - - 0 - 0.00%
2006-10-27 0 0.220 0.220 - 0.220 0.220 50,000 11,000 0.2200 0.159 0.159 - 0.159 0.159 69,057 0.1593 0.00%
2006-10-26 0 0.220 0.220 - - - 0 0 - 0.159 0.159 - - - 0 - 0.00%
2006-10-25 0 0.220 0.220 - 0.220 0.220 455,000 100,100 0.2200 0.159 0.159 - 0.159 0.159 628,419 0.1593 0.00%
2006-10-24 0 0.220 0.215 0.220 - - 0 0 - 0.159 0.156 0.159 - - 0 - 0.00%
2006-10-23 0 0.220 0.210 0.220 0.220 0.220 95,000 20,900 0.2200 0.159 0.152 0.159 0.159 0.159 131,208 0.1593 0.00%
2006-10-20 0 0.220 0.210 0.220 - - 0 0 - 0.159 0.152 0.159 - - 0 - 0.00%
2006-10-19 0 0.220 0.210 0.220 0.220 0.220 5,000 1,100 0.2200 0.159 0.152 0.159 0.159 0.159 6,906 0.1593 2.33%
2006-10-18 0 0.215 0.215 0.220 0.215 0.215 530,000 113,950 0.2150 0.156 0.156 0.159 0.156 0.156 732,005 0.1557 0.00%
2006-10-17 0 0.215 0.210 0.215 0.215 0.215 20,000 4,300 0.2150 0.156 0.152 0.156 0.156 0.156 27,623 0.1557 2.38%
2006-10-16 0 0.210 0.200 0.215 - - 0 0 - 0.152 0.145 0.156 - - 0 - 0.00%
2006-10-13 0 0.210 0.200 0.210 - - 0 0 - 0.152 0.145 0.152 - - 0 - 0.00%
2006-10-12 0 0.210 0.200 0.215 - - 0 0 - 0.152 0.145 0.156 - - 0 - 0.00%
2006-10-11 0 0.210 0.200 0.215 - - 0 0 - 0.152 0.145 0.156 - - 0 - 0.00%
2006-10-10 0 0.210 0.200 0.215 - - 0 0 - 0.152 0.145 0.156 - - 0 - 0.00%
2006-10-09 0 0.210 0.200 0.215 - - 0 0 - 0.152 0.145 0.156 - - 0 - 0.00%
2006-10-06 0 0.210 0.210 0.215 0.210 0.210 100,000 21,000 0.2100 0.152 0.152 0.156 0.152 0.152 138,114 0.1520 0.00%
2006-10-05 0 0.210 0.210 0.215 0.210 0.210 360,000 75,600 0.2100 0.152 0.152 0.156 0.152 0.152 497,211 0.1520 0.00%
2006-10-04 0 0.210 0.210 - - - 0 0 - 0.152 0.152 - - - 0 - 2.44%
2006-10-03 0 0.205 0.205 - - - 0 0 - 0.148 0.148 - - - 0 - 0.00%
2006-09-29 0 0.205 0.205 - - - 0 0 - 0.148 0.148 - - - 0 - 2.50%
2006-09-28 0 0.200 0.200 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2006-09-27 0 0.200 0.200 - 0.200 0.200 220,000 44,000 0.2000 0.145 0.145 - 0.145 0.145 303,851 0.1448 -5.21%
2006-09-26 0 0.211 0.210 - - - 0 0 - 0.153 0.152 - - - 0 - 0.00%
2006-09-25 0 0.211 0.211 - - - 0 0 - 0.153 0.153 - - - 0 - 0.48%
2006-09-22 0 0.210 0.210 - - - 0 0 - 0.152 0.152 - - - 0 - 2.44%
2006-09-21 0 0.205 0.205 - - - 0 0 - 0.148 0.148 - - - 0 - 0.00%
2006-09-20 0 0.205 0.205 - 0.205 0.205 120,000 24,600 0.2050 0.148 0.148 - 0.148 0.148 165,737 0.1484 2.50%
2006-09-19 0 0.200 0.200 0.210 0.200 0.210 630,000 132,000 0.2095 0.145 0.145 0.152 0.145 0.152 870,119 0.1517 0.00%
2006-09-18 0 0.200 0.200 0.220 - - 0 0 - 0.145 0.145 0.159 - - 0 - 0.00%
2006-09-15 0 0.200 0.190 - - - 0 0 - 0.145 0.138 - - - 0 - 0.00%
2006-09-14 0 0.200 0.190 - 0.200 0.200 200,000 40,000 0.2000 0.145 0.138 - 0.145 0.145 276,228 0.1448 0.00%
2006-09-13 0 0.200 0.200 0.230 0.200 0.200 670,000 134,000 0.2000 0.145 0.145 0.167 0.145 0.145 925,364 0.1448 -4.76%
2006-09-12 0 0.210 0.190 - - - 0 0 - 0.152 0.138 - - - 0 - 0.00%
2006-09-11 0 0.210 0.190 - - - 0 0 - 0.152 0.138 - - - 0 - 0.00%
2006-09-08 0 0.210 0.190 - - - 0 0 - 0.152 0.138 - - - 0 - 0.00%
2006-09-07 0 0.210 0.130 - - - 0 0 - 0.152 0.094 - - - 0 - 0.00%
2006-09-06 0 0.210 0.130 - - - 0 0 - 0.152 0.094 - - - 0 - 0.00%
2006-09-05 0 0.210 0.130 - - - 0 0 - 0.152 0.094 - - - 0 - 0.00%
2006-09-04 0 0.210 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2006-09-01 0 0.210 0.210 0.220 0.210 0.210 50,000 10,500 0.2100 0.152 0.152 0.159 0.152 0.152 69,057 0.1520 -4.55%
2006-08-31 0 0.220 - 0.220 0.220 0.220 10,000 2,200 0.2200 0.159 - 0.159 0.159 0.159 13,811 0.1593 4.76%
2006-08-30 0 0.210 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2006-08-29 0 0.210 - 0.230 - - 0 0 - 0.152 - 0.167 - - 0 - 0.00%
2006-08-28 0 0.210 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2006-08-25 0 0.210 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2006-08-24 0 0.210 - 0.220 - - 0 0 - 0.152 - 0.159 - - 0 - 0.00%
2006-08-23 0 0.210 0.210 0.220 0.210 0.210 50,000 10,500 0.2100 0.152 0.152 0.159 0.152 0.152 69,057 0.1520 5.00%
2006-08-22 0 0.200 0.200 0.220 - - 0 0 - 0.145 0.145 0.159 - - 0 - 0.00%
2006-08-21 0 0.200 0.200 0.220 - - 0 0 - 0.145 0.145 0.159 - - 0 - 0.00%
2006-08-18 0 0.200 0.200 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2006-08-17 0 0.200 0.200 0.220 - - 0 0 - 0.145 0.145 0.159 - - 0 - 0.00%
2006-08-16 0 0.200 0.200 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2006-08-15 0 0.200 0.200 - 0.195 0.200 450,000 88,600 0.1969 0.145 0.145 - 0.141 0.145 621,513 0.1426 0.00%
2006-08-14 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-08-11 0 0.200 0.200 0.220 - - 0 0 - 0.145 0.145 0.159 - - 0 - 0.00%
2006-08-10 0 0.200 0.200 0.230 0.200 0.200 200,000 40,000 0.2000 0.145 0.145 0.167 0.145 0.145 276,228 0.1448 -13.04%
2006-08-09 0 0.230 0.200 0.230 0.200 0.230 1,400,000 280,900 0.2006 0.167 0.145 0.167 0.145 0.167 1,933,597 0.1453 15.00%
2006-08-08 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-08-07 0 0.200 0.200 0.220 0.200 0.200 900,000 180,000 0.2000 0.145 0.145 0.159 0.145 0.145 1,243,027 0.1448 0.00%
2006-08-04 0 0.200 0.200 0.220 0.200 0.200 1,700,000 340,000 0.2000 0.145 0.145 0.159 0.145 0.145 2,347,939 0.1448 0.00%
2006-08-03 0 0.200 0.200 0.230 0.200 0.200 70,000 14,000 0.2000 0.145 0.145 0.167 0.145 0.145 96,680 0.1448 -9.09%
2006-08-02 0 0.220 0.195 0.230 - - 0 0 - 0.159 0.141 0.167 - - 0 - 0.00%
2006-08-01 0 0.220 0.197 0.229 - - 0 0 - 0.159 0.143 0.166 - - 0 - 0.00%
2006-07-31 0 0.220 0.197 0.230 - - 0 0 - 0.159 0.143 0.167 - - 0 - 0.00%
2006-07-28 0 0.220 0.197 0.230 - - 0 0 - 0.159 0.143 0.167 - - 0 - 0.00%
2006-07-27 0 0.220 0.197 0.230 - - 0 0 - 0.159 0.143 0.167 - - 0 - 0.00%
2006-07-26 0 0.220 0.196 0.230 - - 0 0 - 0.159 0.142 0.167 - - 0 - 0.00%
2006-07-25 0 0.220 0.196 0.230 - - 0 0 - 0.159 0.142 0.167 - - 0 - 0.00%
2006-07-24 0 0.220 0.196 0.220 - - 0 0 - 0.159 0.142 0.159 - - 0 - 0.00%
2006-07-21 0 0.220 0.195 0.220 - - 0 0 - 0.159 0.141 0.159 - - 0 - 0.00%
2006-07-20 0 0.220 0.220 0.229 0.195 0.195 295,000 57,525 0.1950 0.159 0.159 0.166 0.141 0.141 407,436 0.1412 12.82%
2006-07-19 0 0.195 - 0.195 0.195 0.195 560,000 109,200 0.1950 0.141 - 0.141 0.141 0.141 773,439 0.1412 0.00%
2006-07-18 0 0.195 - 0.195 0.193 0.195 2,400,000 465,490 0.1940 0.141 - 0.141 0.140 0.141 3,314,738 0.1404 0.00%
2006-07-17 0 0.195 - 0.195 0.195 0.195 480,000 93,600 0.1950 0.141 - 0.141 0.141 0.141 662,948 0.1412 1.04%
2006-07-14 0 0.193 0.193 0.229 - - 0 0 - 0.140 0.140 0.166 - - 0 - 1.05%
2006-07-13 0 0.191 0.191 0.230 - - 0 0 - 0.138 0.138 0.167 - - 0 - 0.00%
2006-07-12 0 0.191 0.191 0.208 0.191 0.191 300,000 57,300 0.1910 0.138 0.138 0.151 0.138 0.138 414,342 0.1383 0.53%
2006-07-11 0 0.190 - 0.210 0.190 0.190 155,000 29,450 0.1900 0.138 - 0.152 0.138 0.138 214,077 0.1376 -2.56%
2006-07-10 0 0.195 0.195 0.220 0.195 0.195 200,000 39,000 0.1950 0.141 0.141 0.159 0.141 0.141 276,228 0.1412 1.56%
2006-07-07 0 0.192 0.192 0.202 - - 0 0 - 0.139 0.139 0.146 - - 0 - 1.05%
2006-07-06 0 0.190 0.190 0.229 - - 0 0 - 0.138 0.138 0.166 - - 0 - 0.00%
2006-07-05 0 0.190 0.160 0.229 - - 0 0 - 0.138 0.116 0.166 - - 0 - 0.00%
2006-07-04 0 0.190 0.186 0.228 - - 0 0 - 0.138 0.135 0.165 - - 0 - 0.00%
2006-07-03 0 0.190 0.190 0.229 - - 0 0 - 0.138 0.138 0.166 - - 0 - 0.00%
2006-06-30 0 0.190 0.190 0.228 - - 0 0 - 0.138 0.138 0.165 - - 0 - 2.70%
2006-06-29 0 0.185 0.185 0.226 - - 0 0 - 0.134 0.134 0.164 - - 0 - 1.09%
2006-06-28 0 0.183 0.183 0.220 - - 0 0 - 0.132 0.132 0.159 - - 0 - 1.10%
2006-06-27 0 0.181 0.181 0.230 - - 0 0 - 0.131 0.131 0.167 - - 0 - 0.56%
2006-06-26 0 0.180 0.180 0.230 - - 0 0 - 0.130 0.130 0.167 - - 0 - 0.00%
2006-06-23 0 0.180 0.180 0.220 - - 0 0 - 0.130 0.130 0.159 - - 0 - 0.00%
2006-06-22 0 0.180 0.180 0.200 - - 115,000 20,815 0.1810 0.130 0.130 0.145 - - 158,831 0.1311 0.00%
2006-06-21 0 0.180 0.180 0.230 - - 0 0 - 0.130 0.130 0.167 - - 0 - 0.00%
2006-06-20 0 0.180 0.180 0.220 0.180 0.180 50,000 9,000 0.1800 0.130 0.130 0.159 0.130 0.130 69,057 0.1303 0.00%
2006-06-19 0 0.180 0.180 0.220 - - 0 0 - 0.130 0.130 0.159 - - 0 - 0.00%
2006-06-16 0 0.180 0.180 0.190 - - 0 0 - 0.130 0.130 0.138 - - 0 - 0.00%
2006-06-15 0 0.180 0.180 0.200 0.180 0.180 50,000 9,000 0.1800 0.130 0.130 0.145 0.130 0.130 69,057 0.1303 0.00%
2006-06-14 0 0.180 0.180 0.210 0.180 0.180 100,000 18,000 0.1800 0.130 0.130 0.152 0.130 0.130 138,114 0.1303 0.00%
2006-06-13 0 0.180 0.180 0.210 0.180 0.180 120,000 21,600 0.1800 0.130 0.130 0.152 0.130 0.130 165,737 0.1303 0.00%
2006-06-12 0 0.180 0.180 0.230 0.180 0.180 400,000 72,000 0.1800 0.130 0.130 0.167 0.130 0.130 552,456 0.1303 0.00%
2006-06-09 0 0.180 0.128 0.180 0.180 0.181 450,000 81,250 0.1806 0.130 0.093 0.130 0.130 0.131 621,513 0.1307 0.00%
2006-06-08 0 0.180 0.180 0.200 0.180 0.181 770,000 138,770 0.1802 0.130 0.130 0.145 0.130 0.131 1,063,478 0.1305 0.00%
2006-06-07 0 0.180 0.180 0.210 0.180 0.180 10,000 1,800 0.1800 0.130 0.130 0.152 0.130 0.130 13,811 0.1303 -0.55%
2006-06-06 0 0.181 0.181 0.220 - - 0 0 - 0.131 0.131 0.159 - - 0 - 3.43%
2006-06-05 0 0.175 0.175 0.230 0.175 0.175 650,000 113,750 0.1750 0.127 0.127 0.167 0.127 0.127 897,741 0.1267 0.00%
2006-06-02 0 0.175 0.175 0.200 0.175 0.180 380,000 67,500 0.1776 0.127 0.127 0.145 0.127 0.130 524,833 0.1286 -2.78%
2006-06-01 0 0.180 0.180 0.190 0.180 0.180 200,000 36,000 0.1800 0.130 0.130 0.138 0.130 0.130 276,228 0.1303 5.88%
2006-05-30 0 0.170 0.170 0.180 0.170 0.170 60,000 10,200 0.1700 0.123 0.123 0.130 0.123 0.123 82,868 0.1231 0.00%
2006-05-29 0 0.170 0.170 0.180 - - 0 0 - 0.123 0.123 0.130 - - 0 - 0.00%
2006-05-26 0 0.170 0.170 0.220 - - 0 0 - 0.123 0.123 0.159 - - 0 - 0.00%
2006-05-25 0 0.170 0.170 0.180 0.170 0.170 345,000 58,650 0.1700 0.123 0.123 0.130 0.123 0.123 476,494 0.1231 0.00%
2006-05-24 0 0.170 0.110 0.229 - - 0 0 - 0.123 0.080 0.166 - - 0 - 0.00%
2006-05-23 0 0.170 0.170 0.180 0.170 0.170 200,000 34,000 0.1700 0.123 0.123 0.130 0.123 0.123 276,228 0.1231 0.00%
2006-05-22 0 0.170 0.160 0.170 0.170 0.180 400,000 68,100 0.1703 0.123 0.116 0.123 0.123 0.130 552,456 0.1233 0.00%
2006-05-19 0 0.170 0.170 0.180 - - 0 0 - 0.123 0.123 0.130 - - 0 - 0.00%
2006-05-18 0 0.170 0.160 0.180 0.170 0.170 100,000 17,000 0.1700 0.123 0.116 0.130 0.123 0.123 138,114 0.1231 0.00%
2006-05-17 0 0.170 0.170 0.230 0.170 0.170 30,000 5,100 0.1700 0.123 0.123 0.167 0.123 0.123 41,434 0.1231 0.00%
2006-05-16 0 0.170 0.106 0.175 - - 0 0 - 0.123 0.077 0.127 - - 0 - 0.00%
2006-05-15 0 0.170 0.113 0.180 - - 0 0 - 0.123 0.082 0.130 - - 0 - 0.00%
2006-05-12 0 0.170 0.170 0.180 0.160 0.160 75,000 12,000 0.1600 0.123 0.123 0.130 0.116 0.116 103,586 0.1158 0.00%
2006-05-11 0 0.170 0.160 0.180 0.160 0.170 230,000 37,800 0.1643 0.123 0.116 0.130 0.116 0.123 317,662 0.1190 6.25%
2006-05-10 0 0.160 0.160 0.220 0.160 0.160 200,000 32,000 0.1600 0.116 0.116 0.159 0.116 0.116 276,228 0.1158 -11.11%
2006-05-09 0 0.180 0.160 0.180 0.180 0.180 50,000 9,000 0.1800 0.130 0.116 0.130 0.130 0.130 69,057 0.1303 12.50%
2006-05-08 0 0.160 0.160 0.230 0.160 0.160 1,205,000 192,800 0.1600 0.116 0.116 0.167 0.116 0.116 1,664,274 0.1158 0.00%
2006-05-04 0 0.160 0.100 0.230 - - 0 0 - 0.116 0.072 0.167 - - 0 - 0.00%
2006-05-03 0 0.160 0.102 0.230 - - 0 0 - 0.116 0.074 0.167 - - 0 - 0.00%
2006-05-02 0 0.160 0.104 0.230 - - 0 0 - 0.116 0.075 0.167 - - 0 - 0.00%
2006-04-28 0 0.160 0.160 0.230 0.160 0.160 10,000 1,600 0.1600 0.116 0.116 0.167 0.116 0.116 13,811 0.1158 0.00%
2006-04-27 0 0.160 0.100 0.230 - - 0 0 - 0.116 0.072 0.167 - - 0 - 0.00%
2006-04-26 0 0.160 0.102 0.230 - - 0 0 - 0.116 0.074 0.167 - - 0 - 0.00%
2006-04-25 0 0.160 0.102 0.230 - - 0 0 - 0.116 0.074 0.167 - - 0 - 0.00%
2006-04-24 0 0.160 0.104 0.160 - - 0 0 - 0.116 0.075 0.116 - - 0 - 0.00%
2006-04-21 0 0.160 0.102 0.230 - - 0 0 - 0.116 0.074 0.167 - - 0 - 0.00%
2006-04-20 0 0.160 0.111 0.230 - - 0 0 - 0.116 0.080 0.167 - - 0 - 0.00%
2006-04-19 0 0.160 0.110 0.230 - - 0 0 - 0.116 0.080 0.167 - - 0 - 0.00%
2006-04-18 0 0.160 0.112 0.230 - - 0 0 - 0.116 0.081 0.167 - - 0 - 0.00%
2006-04-13 0 0.160 - 0.180 - - 0 0 - 0.116 - 0.130 - - 0 - 0.00%
2006-04-12 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-04-11 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-04-10 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-04-07 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-04-06 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-04-04 0 0.160 - 0.160 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2006-04-03 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-03-31 0 0.160 - 0.230 0.160 0.160 1,590,000 255,810 0.1609 0.116 - 0.167 0.116 0.116 2,196,014 0.1165 0.00%
2006-03-30 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-03-29 0 0.160 - 0.160 0.160 0.160 10,000 1,600 0.1600 0.116 - 0.116 0.116 0.116 13,811 0.1158 0.00%
2006-03-28 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-03-27 0 0.160 0.160 0.230 - - 0 0 - 0.116 0.116 0.167 - - 0 - 0.00%
2006-03-24 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-03-23 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-03-22 0 0.160 - 0.210 - - 0 0 - 0.116 - 0.152 - - 0 - 0.00%
2006-03-21 0 0.160 - 0.230 0.160 0.160 200,000 32,000 0.1600 0.116 - 0.167 0.116 0.116 276,228 0.1158 0.00%
2006-03-20 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-03-17 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-03-16 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-03-15 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-03-14 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-03-13 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-03-10 0 0.160 - 0.180 - - 0 0 - 0.116 - 0.130 - - 0 - 0.00%
2006-03-09 0 0.160 - 0.200 - - 0 0 - 0.116 - 0.145 - - 0 - 0.00%
2006-03-08 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-03-07 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-03-06 0 0.160 - 0.230 - - 0 0 - 0.116 - 0.167 - - 0 - 0.00%
2006-03-03 0 0.160 0.090 0.230 - - 0 0 - 0.116 0.065 0.167 - - 0 - 0.00%
2006-03-02 0 0.160 0.090 0.230 0.160 0.160 1,745,000 279,200 0.1600 0.116 0.065 0.167 0.116 0.116 2,410,090 0.1158 0.00%
2006-03-01 0 0.160 0.160 0.230 - - 0 0 - 0.116 0.116 0.167 - - 0 - 3.23%
2006-02-28 0 0.155 0.155 0.230 - - 0 0 - 0.112 0.112 0.167 - - 0 - 0.00%
2006-02-27 0 0.155 0.155 0.230 0.155 0.155 10,000 1,550 0.1550 0.112 0.112 0.167 0.112 0.112 13,811 0.1122 -3.12%
2006-02-24 0 0.160 0.150 0.230 0.160 0.160 600,000 96,000 0.1600 0.116 0.109 0.167 0.116 0.116 828,684 0.1158 -11.11%
2006-02-23 0 0.180 0.160 0.230 - - 0 0 - 0.130 0.116 0.167 - - 0 - 0.00%
2006-02-22 0 0.180 0.160 0.230 - - 0 0 - 0.130 0.116 0.167 - - 0 - 0.00%
2006-02-21 0 0.180 0.180 0.230 0.180 0.180 340,000 61,200 0.1800 0.130 0.130 0.167 0.130 0.130 469,588 0.1303 0.00%
2006-02-20 0 0.180 0.180 0.230 0.180 0.180 60,000 10,800 0.1800 0.130 0.130 0.167 0.130 0.130 82,868 0.1303 -5.26%
2006-02-17 0 0.190 0.180 0.200 - - 0 0 - 0.138 0.130 0.145 - - 0 - 0.00%
2006-02-16 0 0.190 0.180 0.190 - - 0 0 - 0.138 0.130 0.138 - - 0 - 0.00%
2006-02-15 0 0.190 - 0.230 0.190 0.190 620,000 117,800 0.1900 0.138 - 0.167 0.138 0.138 856,307 0.1376 0.00%
2006-02-14 0 0.190 0.190 0.200 0.190 0.190 100,000 19,000 0.1900 0.138 0.138 0.145 0.138 0.138 138,114 0.1376 -1.04%
2006-02-13 0 0.192 0.190 0.200 0.192 0.192 800,000 153,600 0.1920 0.139 0.138 0.145 0.139 0.139 1,104,913 0.1390 0.00%
2006-02-10 0 0.192 0.192 0.230 - - 0 0 - 0.139 0.139 0.167 - - 0 - 0.00%
2006-02-09 0 0.192 0.192 0.225 - - 0 0 - 0.139 0.139 0.163 - - 0 - 1.05%
2006-02-08 0 0.190 0.190 0.230 0.190 0.192 350,000 67,040 0.1915 0.138 0.138 0.167 0.138 0.139 483,399 0.1387 -1.04%
2006-02-07 0 0.192 0.192 0.220 0.192 0.200 145,000 27,960 0.1928 0.139 0.139 0.159 0.139 0.145 200,265 0.1396 -4.00%
2006-02-06 0 0.200 0.200 0.215 - - 0 0 - 0.145 0.145 0.156 - - 0 - 0.00%
2006-02-03 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-02-02 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-02-01 0 0.200 0.200 0.228 - - 0 0 - 0.145 0.145 0.165 - - 0 - 0.00%
2006-01-27 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-01-26 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-01-25 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-01-24 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-01-23 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-01-20 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-01-19 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-01-18 0 0.200 0.200 0.230 0.200 0.200 440,000 88,000 0.2000 0.145 0.145 0.167 0.145 0.145 607,702 0.1448 0.00%
2006-01-17 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-01-16 0 0.200 0.200 0.230 0.200 0.200 110,000 22,000 0.2000 0.145 0.145 0.167 0.145 0.145 151,925 0.1448 0.00%
2006-01-13 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-01-12 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-01-11 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-01-10 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-01-09 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-01-06 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-01-05 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2006-01-04 0 0.200 0.200 0.230 0.200 0.200 35,000 7,000 0.2000 0.145 0.145 0.167 0.145 0.145 48,340 0.1448 0.00%
2006-01-03 0 0.200 0.200 0.230 - - 0 0 - 0.145 0.145 0.167 - - 0 - 3.63%
2005-12-30 0 0.193 0.193 0.230 - - 0 0 - 0.140 0.140 0.167 - - 0 - 0.00%
2005-12-29 0 0.193 0.193 0.230 - - 0 0 - 0.140 0.140 0.167 - - 0 - 0.00%
2005-12-28 0 0.193 0.193 0.230 - - 0 0 - 0.140 0.140 0.167 - - 0 - 0.00%
2005-12-23 0 0.193 0.193 0.230 - - 0 0 - 0.140 0.140 0.167 - - 0 - 0.00%
2005-12-22 0 0.193 0.193 0.230 - - 0 0 - 0.140 0.140 0.167 - - 0 - 0.52%
2005-12-21 0 0.192 0.192 0.230 - - 0 0 - 0.139 0.139 0.167 - - 0 - 0.00%
2005-12-20 0 0.192 0.192 0.230 - - 0 0 - 0.139 0.139 0.167 - - 0 - 1.05%
2005-12-19 0 0.190 0.190 0.230 - - 0 0 - 0.138 0.138 0.167 - - 0 - 0.00%
2005-12-16 0 0.190 0.190 0.230 - - 0 0 - 0.138 0.138 0.167 - - 0 - 0.00%
2005-12-15 0 0.190 0.190 0.229 - - 0 0 - 0.138 0.138 0.166 - - 0 - 0.00%
2005-12-14 0 0.190 0.190 0.229 0.190 0.190 700,000 133,000 0.1900 0.138 0.138 0.166 0.138 0.138 966,798 0.1376 -17.03%
2005-12-13 0 0.229 0.190 0.230 - - 0 0 - 0.166 0.138 0.167 - - 0 - 0.00%
2005-12-12 0 0.229 0.190 0.229 - - 0 0 - 0.166 0.138 0.166 - - 0 - 0.00%
2005-12-09 0 0.229 0.190 0.230 - - 0 0 - 0.166 0.138 0.167 - - 0 - 0.00%
2005-12-08 0 0.229 0.190 0.230 - - 0 0 - 0.166 0.138 0.167 - - 0 - 0.00%
2005-12-07 0 0.229 0.190 0.230 - - 0 0 - 0.166 0.138 0.167 - - 0 - 0.00%
2005-12-06 0 0.229 0.190 0.229 0.229 0.229 100,000 22,900 0.2290 0.166 0.138 0.166 0.166 0.166 138,114 0.1658 0.00%
2005-12-05 0 0.229 0.190 0.229 - - 0 0 - 0.166 0.138 0.166 - - 0 - 0.00%
2005-12-02 0 0.229 0.190 0.229 - - 0 0 - 0.166 0.138 0.166 - - 0 - -0.43%
2005-12-01 0 0.230 0.190 0.230 - - 0 0 - 0.167 0.138 0.167 - - 0 - -0.43%
2005-11-30 0 0.231 0.190 0.280 - - 0 0 - 0.167 0.138 0.203 - - 0 - 0.00%
2005-11-29 0 0.231 0.200 0.280 0.231 0.231 50,000 11,550 0.2310 0.167 0.145 0.203 0.167 0.167 69,057 0.1673 0.00%
2005-11-28 0 0.231 0.231 0.255 0.231 0.231 60,000 13,860 0.2310 0.167 0.167 0.185 0.167 0.167 82,868 0.1673 -4.94%
2005-11-25 0 0.243 0.232 0.280 0.243 0.243 100,000 24,300 0.2430 0.176 0.168 0.203 0.176 0.176 138,114 0.1759 4.74%
2005-11-24 0 0.232 0.232 - 0.231 0.231 100,000 23,100 0.2310 0.168 0.168 - 0.167 0.167 138,114 0.1673 0.43%
2005-11-23 0 0.231 0.231 0.285 0.231 0.231 10,000 2,310 0.2310 0.167 0.167 0.206 0.167 0.167 13,811 0.1673 -11.15%
2005-11-22 0 0.260 0.231 0.260 - - 0 0 - 0.188 0.167 0.188 - - 0 - -8.77%
2005-11-21 0 0.285 0.231 0.285 0.285 0.300 220,000 64,200 0.2918 0.206 0.167 0.206 0.206 0.217 303,851 0.2113 23.91%
2005-11-18 0 0.230 0.215 0.285 0.229 0.230 155,000 35,600 0.2297 0.167 0.156 0.206 0.166 0.167 214,077 0.1663 -20.69%
2005-11-17 0 0.290 0.236 0.290 0.285 0.300 350,000 102,300 0.2923 0.210 0.171 0.210 0.206 0.217 483,399 0.2116 -4.92%
2005-11-16 0 0.305 0.305 0.310 0.210 0.375 605,000 158,690 0.2623 0.221 0.221 0.224 0.152 0.272 835,590 0.1899 45.24%
2005-11-15 0 0.210 0.190 0.220 0.190 0.210 270,000 53,800 0.1993 0.152 0.138 0.159 0.138 0.152 372,908 0.1443 9.95%
2005-11-14 0 0.191 0.180 0.210 - - 0 0 - 0.138 0.130 0.152 - - 0 - 0.00%
2005-11-11 0 0.191 0.191 0.205 - - 0 0 - 0.138 0.138 0.148 - - 0 - 3.80%
2005-11-10 0 0.184 0.184 0.200 - - 0 0 - 0.133 0.133 0.145 - - 0 - 0.55%
2005-11-09 0 0.183 0.183 0.199 - - 0 0 - 0.132 0.132 0.144 - - 0 - 0.55%
2005-11-08 0 0.182 0.182 0.192 - - 0 0 - 0.132 0.132 0.139 - - 0 - 7.06%
2005-11-07 0 0.170 0.170 0.190 - - 0 0 - 0.123 0.123 0.138 - - 0 - 0.00%
2005-11-04 0 0.170 0.170 0.190 - - 0 0 - 0.123 0.123 0.138 - - 0 - 1.19%
2005-11-03 0 0.168 0.166 0.188 - - 0 0 - 0.122 0.120 0.136 - - 0 - 0.00%
2005-11-02 0 0.168 0.165 0.188 - - 0 0 - 0.122 0.119 0.136 - - 0 - 0.00%
2005-11-01 0 0.168 0.165 0.188 - - 0 0 - 0.122 0.119 0.136 - - 0 - 0.00%
2005-10-31 0 0.168 0.168 0.186 0.168 0.186 50,000 8,580 0.1716 0.122 0.122 0.135 0.122 0.135 69,057 0.1242 1.20%
2005-10-28 0 0.166 0.166 - 0.165 0.165 215,000 35,475 0.1650 0.120 0.120 - 0.119 0.119 296,945 0.1195 0.00%
2005-10-27 0 0.166 0.166 0.189 0.166 0.177 150,000 26,000 0.1733 0.120 0.120 0.137 0.120 0.128 207,171 0.1255 -15.74%
2005-10-26 0 0.197 0.188 0.197 - - 0 0 - 0.143 0.136 0.143 - - 0 - -0.51%
2005-10-25 0 0.198 0.165 0.198 0.196 0.198 30,000 5,920 0.1973 0.143 0.119 0.143 0.142 0.143 41,434 0.1429 8.20%
2005-10-24 0 0.183 0.165 0.191 0.179 0.183 120,000 21,560 0.1797 0.132 0.119 0.138 0.130 0.132 165,737 0.1301 7.02%
2005-10-21 0 0.171 0.171 0.190 0.170 0.170 500,000 85,000 0.1700 0.124 0.124 0.138 0.123 0.123 690,570 0.1231 -6.56%
2005-10-20 0 0.183 0.175 0.200 0.182 0.183 440,000 80,220 0.1823 0.132 0.127 0.145 0.132 0.132 607,702 0.1320 12.27%
2005-10-19 0 0.163 0.155 0.163 0.163 0.180 120,000 20,410 0.1701 0.118 0.112 0.118 0.118 0.130 165,737 0.1231 -8.94%
2005-10-18 0 0.179 0.160 0.189 - - 0 0 - 0.130 0.116 0.137 - - 0 - 0.00%
2005-10-17 0 0.179 0.155 - 0.179 0.179 80,000 14,320 0.1790 0.130 0.112 - 0.130 0.130 110,491 0.1296 0.00%
2005-10-14 0 0.179 0.152 0.179 - - 0 0 - 0.130 0.110 0.130 - - 0 - 0.00%
2005-10-13 0 0.179 0.150 0.179 0.150 0.179 630,000 100,590 0.1597 0.130 0.109 0.130 0.109 0.130 870,119 0.1156 32.59%
2005-10-12 0 0.135 0.135 0.155 0.135 0.135 145,000 19,575 0.1350 0.098 0.098 0.112 0.098 0.098 200,265 0.0977 2.27%
2005-10-10 0 0.132 0.132 0.151 0.131 0.132 630,000 82,780 0.1314 0.096 0.096 0.109 0.095 0.096 870,119 0.0951 1.54%
2005-10-07 0 0.130 0.130 0.150 - - 0 0 - 0.094 0.094 0.109 - - 0 - 0.00%
2005-10-06 0 0.130 0.130 0.150 - - 0 0 - 0.094 0.094 0.109 - - 0 - 0.00%
2005-10-05 0 0.130 0.130 - - - 0 0 - 0.094 0.094 - - - 0 - 0.00%
2005-10-04 0 0.130 0.130 0.139 - - 0 0 - 0.094 0.094 0.101 - - 0 - 0.00%
2005-10-03 0 0.130 0.130 - - - 0 0 - 0.094 0.094 - - - 0 - 0.00%
2005-09-30 0 0.130 0.130 - - - 0 0 - 0.094 0.094 - - - 0 - 2.36%
2005-09-29 0 0.127 0.127 - - - 0 0 - 0.092 0.092 - - - 0 - 0.00%
2005-09-28 0 0.127 0.127 - - - 0 0 - 0.092 0.092 - - - 0 - 0.79%
2005-09-27 0 0.126 0.126 - 0.126 0.136 455,000 57,380 0.1261 0.091 0.091 - 0.091 0.098 628,419 0.0913 -7.35%
2005-09-26 0 0.136 0.136 0.152 0.136 0.136 10,000 1,360 0.1360 0.098 0.098 0.110 0.098 0.098 13,811 0.0985 0.00%
2005-09-23 0 0.136 0.136 0.150 - - 0 0 - 0.098 0.098 0.109 - - 0 - 0.00%
2005-09-22 0 0.136 0.136 0.155 0.133 0.140 385,000 52,355 0.1360 0.098 0.098 0.112 0.096 0.101 531,739 0.0985 3.03%
2005-09-21 0 0.132 0.132 0.154 - - 0 0 - 0.096 0.096 0.112 - - 0 - 1.54%
2005-09-20 0 0.130 0.130 0.135 0.130 0.135 500,000 65,500 0.1310 0.094 0.094 0.098 0.094 0.098 690,570 0.0948 -3.70%
2005-09-16 0 0.135 0.125 0.148 0.135 0.135 400,000 54,000 0.1350 0.098 0.091 0.107 0.098 0.098 552,456 0.0977 3.85%
2005-09-15 0 0.130 0.130 0.137 0.125 0.130 990,000 123,950 0.1252 0.094 0.094 0.099 0.091 0.094 1,367,329 0.0907 4.00%
2005-09-14 0 0.125 0.125 0.138 - - 0 0 - 0.091 0.091 0.100 - - 0 - 4.17%
2005-09-13 0 0.120 0.120 0.137 0.120 0.120 140,000 16,800 0.1200 0.087 0.087 0.099 0.087 0.087 193,360 0.0869 -7.69%
2005-09-12 0 0.130 0.119 0.130 - - 0 0 - 0.094 0.086 0.094 - - 0 - -1.52%
2005-09-09 0 0.132 0.117 0.132 - - 0 0 - 0.096 0.085 0.096 - - 0 - -3.65%
2005-09-08 0 0.137 0.117 0.137 0.113 0.138 4,075,000 484,270 0.1188 0.099 0.085 0.099 0.082 0.100 5,628,148 0.0860 -18.45%
2005-09-07 0 0.168 0.125 0.168 - - 0 0 - 0.122 0.091 0.122 - - 0 - -1.18%
2005-09-06 0 0.170 0.125 0.170 - - 0 0 - 0.123 0.091 0.123 - - 0 - -9.09%
2005-09-05 0 0.187 0.187 - 0.168 0.168 100,000 16,800 0.1680 0.135 0.135 - 0.122 0.122 138,114 0.1216 11.31%
2005-09-02 0 0.168 0.168 0.170 0.165 0.170 1,050,000 175,650 0.1673 0.122 0.122 0.123 0.119 0.123 1,450,198 0.1211 12.00%
2005-09-01 0 0.150 0.150 - 0.120 0.130 1,800,000 223,000 0.1239 0.109 0.109 - 0.087 0.094 2,486,053 0.0897 30.43%
2005-08-31 0 0.115 0.115 0.120 0.115 0.115 220,000 25,300 0.1150 0.083 0.083 0.087 0.083 0.083 303,851 0.0833 0.00%
2005-08-30 0 0.115 0.115 0.120 0.115 0.120 1,410,000 168,300 0.1194 0.083 0.083 0.087 0.083 0.087 1,947,408 0.0864 0.00%
2005-08-29 0 0.115 0.110 0.120 0.115 0.115 1,025,000 117,875 0.1150 0.083 0.080 0.087 0.083 0.083 1,415,669 0.0833 0.00%
2005-08-26 0 0.115 0.110 0.125 - - 0 0 - 0.083 0.080 0.091 - - 0 - 0.00%
2005-08-25 0 0.115 0.110 0.115 - - 0 0 - 0.083 0.080 0.083 - - 0 - 0.00%
2005-08-24 0 0.115 0.106 0.115 - - 0 0 - 0.083 0.077 0.083 - - 0 - 0.00%
2005-08-23 0 0.115 0.104 0.115 0.115 0.115 300,000 34,500 0.1150 0.083 0.075 0.083 0.083 0.083 414,342 0.0833 1.77%
2005-08-22 0 0.113 0.103 0.115 - - 0 0 - 0.082 0.075 0.083 - - 0 - 0.00%
2005-08-19 0 0.113 0.105 0.113 0.112 0.113 100,000 11,230 0.1123 0.082 0.076 0.082 0.081 0.082 138,114 0.0813 10.78%
2005-08-18 0 0.102 0.102 0.114 0.102 0.115 1,250,000 138,050 0.1104 0.074 0.074 0.083 0.074 0.083 1,726,426 0.0800 0.99%
2005-08-17 0 0.101 - 0.105 0.101 0.101 1,000,000 101,000 0.1010 0.073 - 0.076 0.073 0.073 1,381,141 0.0731 -3.81%
2005-08-16 0 0.105 0.096 0.105 - - 0 0 - 0.076 0.070 0.076 - - 0 - 0.00%
2005-08-15 0 0.105 0.096 0.105 0.105 0.105 220,000 23,100 0.1050 0.076 0.070 0.076 0.076 0.076 303,851 0.0760 5.00%
2005-08-12 0 0.100 0.096 0.105 0.100 0.110 1,210,000 126,300 0.1044 0.072 0.070 0.076 0.072 0.080 1,671,180 0.0756 -9.91%
2005-08-11 0 0.111 0.110 - - - 0 0 - 0.080 0.080 - - - 0 - 0.00%
2005-08-10 0 0.111 0.110 0.118 0.110 0.111 1,150,000 126,550 0.1100 0.080 0.080 0.085 0.080 0.080 1,588,312 0.0797 4.72%
2005-08-09 0 0.106 0.105 0.125 - - 0 0 - 0.077 0.076 0.091 - - 0 - 0.00%
2005-08-08 0 0.106 0.106 0.125 0.105 0.105 705,000 74,025 0.1050 0.077 0.077 0.091 0.076 0.076 973,704 0.0760 -15.20%
2005-08-05 0 0.125 0.124 0.125 0.125 0.125 100,000 12,500 0.1250 0.091 0.090 0.091 0.091 0.091 138,114 0.0905 0.00%
2005-08-04 0 0.125 - 0.128 - - 0 0 - 0.091 - 0.093 - - 0 - 0.00%
2005-08-03 0 0.125 - 0.128 - - 0 0 - 0.091 - 0.093 - - 0 - 0.00%
2005-08-02 0 0.125 - 0.125 0.125 0.125 150,000 18,750 0.1250 0.091 - 0.091 0.091 0.091 207,171 0.0905 -3.10%
2005-08-01 0 0.129 - 0.129 - - 0 0 - 0.093 - 0.093 - - 0 - -0.77%
2005-07-29 0 0.130 - 0.130 - - 0 0 - 0.094 - 0.094 - - 0 - 0.00%
2005-07-28 0 0.130 0.110 0.130 0.120 0.130 1,700,000 218,580 0.1286 0.094 0.080 0.094 0.087 0.094 2,347,939 0.0931 18.18%
2005-07-27 0 0.110 0.099 0.110 0.103 0.111 3,435,000 369,635 0.1076 0.080 0.072 0.080 0.075 0.080 4,744,218 0.0779 6.80%
2005-07-26 0 0.103 0.098 0.111 0.103 0.117 4,100,000 466,300 0.1137 0.075 0.071 0.080 0.075 0.085 5,662,677 0.0823 -14.17%
2005-07-25 0 0.120 - 0.120 0.120 0.121 3,550,000 429,000 0.1208 0.087 - 0.087 0.087 0.088 4,903,049 0.0875 0.00%
2005-07-22 0 0.120 - 0.136 0.120 0.137 1,200,000 161,000 0.1342 0.087 - 0.098 0.087 0.099 1,657,369 0.0971 -13.04%
2005-07-21 0 0.138 - 0.138 0.138 0.138 1,000,000 138,000 0.1380 0.100 - 0.100 0.100 0.100 1,381,141 0.0999 0.00%
2005-07-20 0 0.138 - 0.138 0.136 0.138 1,135,000 154,380 0.1360 0.100 - 0.100 0.098 0.100 1,567,595 0.0985 1.47%
2005-07-19 0 0.136 0.136 - 0.136 0.136 225,000 30,600 0.1360 0.098 0.098 - 0.098 0.098 310,757 0.0985 -9.33%
2005-07-18 0 0.150 - 0.150 0.141 0.150 1,010,000 142,500 0.1411 0.109 - 0.109 0.102 0.109 1,394,952 0.1022 0.67%
2005-07-15 0 0.149 - 0.159 0.149 0.149 1,000,000 149,000 0.1490 0.108 - 0.115 0.108 0.108 1,381,141 0.1079 -1.32%
2005-07-14 0 0.151 - 0.160 0.151 0.151 1,000,000 151,000 0.1510 0.109 - 0.116 0.109 0.109 1,381,141 0.1093 -2.58%
2005-07-13 0 0.155 - 0.160 - - 0 0 - 0.112 - 0.116 - - 0 - 0.00%
2005-07-12 0 0.155 - 0.159 0.155 0.155 1,000,000 155,000 0.1550 0.112 - 0.115 0.112 0.112 1,381,141 0.1122 -1.90%
2005-07-11 0 0.158 - 0.159 - - 0 0 - 0.114 - 0.115 - - 0 - 0.00%
2005-07-08 0 0.158 - 0.159 - - 0 0 - 0.114 - 0.115 - - 0 - 0.00%
2005-07-07 0 0.158 - 0.159 0.158 0.158 500,000 79,000 0.1580 0.114 - 0.115 0.114 0.114 690,570 0.1144 -1.25%
2005-07-06 0 0.160 - 0.160 0.160 0.160 500,000 80,000 0.1600 0.116 - 0.116 0.116 0.116 690,570 0.1158 0.63%
2005-07-05 0 0.159 - 0.160 0.159 0.159 1,400,000 222,600 0.1590 0.115 - 0.116 0.115 0.115 1,933,597 0.1151 0.00%
2005-07-04 0 0.159 - 0.159 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2005-06-30 0 0.159 - 0.159 0.159 0.159 150,000 23,850 0.1590 0.115 - 0.115 0.115 0.115 207,171 0.1151 -0.63%
2005-06-29 0 0.160 - 0.160 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2005-06-28 0 0.160 - 0.165 0.160 0.160 100,000 16,000 0.1600 0.116 - 0.119 0.116 0.116 138,114 0.1158 -3.03%
2005-06-27 0 0.165 - 0.165 0.165 0.165 200,000 33,000 0.1650 0.119 - 0.119 0.119 0.119 276,228 0.1195 0.00%
2005-06-24 0 0.165 0.165 - - - 0 0 - 0.119 0.119 - - - 0 - 3.13%
2005-06-23 0 0.160 - - 0.160 0.160 150,000 24,000 0.1600 0.116 - - 0.116 0.116 207,171 0.1158 0.00%
2005-06-22 0 0.160 - 0.160 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2005-06-21 0 0.160 - 0.160 0.159 0.160 200,000 31,940 0.1597 0.116 - 0.116 0.115 0.116 276,228 0.1156 0.63%
2005-06-20 0 0.159 - 0.159 - - 0 0 - 0.115 - 0.115 - - 0 - -0.63%
2005-06-17 0 0.160 - 0.160 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2005-06-16 0 0.160 - 0.160 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2005-06-15 0 0.160 - 0.160 0.160 0.160 150,000 24,000 0.1600 0.116 - 0.116 0.116 0.116 207,171 0.1158 0.00%
2005-06-14 0 0.160 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2005-06-13 0 0.160 - 0.160 0.160 0.160 150,000 24,000 0.1600 0.116 - 0.116 0.116 0.116 207,171 0.1158 0.00%
2005-06-10 0 0.160 - - 0.160 0.160 300,000 48,000 0.1600 0.116 - - 0.116 0.116 414,342 0.1158 -3.61%
2005-06-09 0 0.166 - 0.166 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2005-06-08 0 0.166 - 0.166 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2005-06-07 0 0.166 - 0.166 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2005-06-06 0 0.166 - 0.166 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2005-06-03 0 0.166 - 0.166 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2005-06-02 0 0.166 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2005-06-01 0 0.166 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2005-05-31 0 0.166 - 0.166 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2005-05-30 0 0.166 - 0.166 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2005-05-27 0 0.166 - 0.170 - - 0 0 - 0.120 - 0.123 - - 0 - 0.00%
2005-05-26 0 0.166 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2005-05-25 0 0.166 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2005-05-24 0 0.166 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2005-05-23 0 0.166 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2005-05-20 0 0.166 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2005-05-19 0 0.166 - 0.166 0.166 0.166 300,000 49,800 0.1660 0.120 - 0.120 0.120 0.120 414,342 0.1202 2.47%
2005-05-18 0 0.162 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2005-05-17 0 0.162 - 0.165 - - 0 0 - 0.117 - 0.119 - - 0 - 0.00%
2005-05-13 0 0.162 - 0.165 - - 0 0 - 0.117 - 0.119 - - 0 - 0.00%
2005-05-12 0 0.162 - 0.170 0.162 0.162 380,000 61,560 0.1620 0.117 - 0.123 0.117 0.117 524,833 0.1173 -4.71%
2005-05-11 0 0.170 - 0.170 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2005-05-10 0 0.170 - 0.170 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2005-05-09 0 0.170 0.160 - 0.170 0.170 80,000 13,600 0.1700 0.123 0.116 - 0.123 0.123 110,491 0.1231 3.03%
2005-05-06 0 0.165 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2005-05-05 0 0.165 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2005-05-04 0 0.165 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2005-05-03 0 0.165 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2005-04-29 0 0.165 0.165 - 0.165 0.165 300,000 49,500 0.1650 0.119 0.119 - 0.119 0.119 414,342 0.1195 -1.20%
2005-04-28 0 0.167 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2005-04-27 0 0.167 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2005-04-26 0 0.167 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2005-04-25 0 0.167 0.167 - 0.167 0.167 10,000 1,670 0.1670 0.121 0.121 - 0.121 0.121 13,811 0.1209 0.00%
2005-04-22 0 0.167 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2005-04-21 0 0.167 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2005-04-20 0 0.167 - 0.178 0.167 0.167 305,000 50,935 0.1670 0.121 - 0.129 0.121 0.121 421,248 0.1209 -1.76%
2005-04-19 0 0.170 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2005-04-18 0 0.170 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2005-04-15 0 0.170 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2005-04-14 0 0.170 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2005-04-13 0 0.170 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2005-04-12 0 0.170 0.162 - - - 0 0 - 0.123 0.117 - - - 0 - 0.00%
2005-04-11 0 0.170 0.165 0.178 0.170 0.170 300,000 51,000 0.1700 0.123 0.119 0.129 0.123 0.123 414,342 0.1231 0.00%
2005-04-08 0 0.170 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2005-04-07 0 0.170 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2005-04-06 0 0.170 0.170 - 0.163 0.163 340,000 55,420 0.1630 0.123 0.123 - 0.118 0.118 469,588 0.1180 0.00%
2005-04-04 0 0.170 - 0.175 - - 0 0 - 0.123 - 0.127 - - 0 - 0.00%
2005-04-01 0 0.170 0.170 0.180 0.170 0.170 50,000 8,500 0.1700 0.123 0.123 0.130 0.123 0.123 69,057 0.1231 -4.49%
2005-03-31 0 0.178 - 0.178 0.178 0.178 100,000 17,800 0.1780 0.129 - 0.129 0.129 0.129 138,114 0.1289 -1.11%
2005-03-30 0 0.180 - 0.187 - - 0 0 - 0.130 - 0.135 - - 0 - 0.00%
2005-03-29 0 0.180 - 0.187 - - 0 0 - 0.130 - 0.135 - - 0 - 0.00%
2005-03-24 0 0.180 - 0.180 0.180 0.180 50,000 9,000 0.1800 0.130 - 0.130 0.130 0.130 69,057 0.1303 0.00%
2005-03-23 0 0.180 - 0.185 - - 0 0 - 0.130 - 0.134 - - 0 - 0.00%
2005-03-22 0 0.180 - 0.187 - - 0 0 - 0.130 - 0.135 - - 0 - 0.00%
2005-03-21 0 0.180 - 0.187 - - 0 0 - 0.130 - 0.135 - - 0 - 0.00%
2005-03-18 0 0.180 - 0.187 - - 0 0 - 0.130 - 0.135 - - 0 - 0.00%
2005-03-17 0 0.180 - 0.185 - - 0 0 - 0.130 - 0.134 - - 0 - 0.00%
2005-03-16 0 0.180 - 0.180 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2005-03-15 0 0.180 0.172 0.187 - - 0 0 - 0.130 0.125 0.135 - - 0 - 0.00%
2005-03-14 0 0.180 - 0.185 0.180 0.180 20,000 3,600 0.1800 0.130 - 0.134 0.130 0.130 27,623 0.1303 0.00%
2005-03-11 0 0.180 - 0.187 0.180 0.180 380,000 68,400 0.1800 0.130 - 0.135 0.130 0.130 524,833 0.1303 0.00%
2005-03-10 0 0.180 - 0.187 - - 0 0 - 0.130 - 0.135 - - 0 - 0.00%
2005-03-09 0 0.180 - 0.187 - - 0 0 - 0.130 - 0.135 - - 0 - 0.00%
2005-03-08 0 0.180 - 0.187 - - 0 0 - 0.130 - 0.135 - - 0 - 0.00%
2005-03-07 0 0.180 - 0.187 - - 0 0 - 0.130 - 0.135 - - 0 - 0.00%
2005-03-04 0 0.180 - 0.187 - - 0 0 - 0.130 - 0.135 - - 0 - 0.00%
2005-03-03 0 0.180 - 0.180 0.186 0.186 220,000 40,920 0.1860 0.130 - 0.130 0.135 0.135 303,851 0.1347 -3.74%
2005-03-02 0 0.187 - 0.187 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2005-03-01 0 0.187 - 0.187 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2005-02-28 0 0.187 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2005-02-25 0 0.187 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2005-02-24 0 0.187 - 0.187 - - 0 0 - 0.135 - 0.135 - - 0 - -1.58%
2005-02-23 0 0.190 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2005-02-22 0 0.190 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2005-02-21 0 0.190 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2005-02-18 0 0.190 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2005-02-17 0 0.190 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2005-02-16 0 0.190 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2005-02-15 0 0.190 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2005-02-14 0 0.190 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2005-02-08 0 0.190 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2005-02-07 0 0.190 - 0.190 0.190 0.190 100,000 19,000 0.1900 0.138 - 0.138 0.138 0.138 138,114 0.1376 0.00%
2005-02-04 0 0.190 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2005-02-03 0 0.190 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2005-02-02 0 0.190 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2005-02-01 0 0.190 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2005-01-31 0 0.190 - 0.190 0.190 0.190 200,000 38,000 0.1900 0.138 - 0.138 0.138 0.138 276,228 0.1376 0.53%
2005-01-28 0 0.189 - 0.189 0.189 0.189 10,000 1,890 0.1890 0.137 - 0.137 0.137 0.137 13,811 0.1368 -0.53%
2005-01-27 0 0.190 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2005-01-26 0 0.190 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2005-01-25 0 0.190 - 0.190 0.190 0.190 655,000 124,450 0.1900 0.138 - 0.138 0.138 0.138 904,647 0.1376 0.00%
2005-01-24 0 0.190 - 0.190 - - 0 0 - 0.138 - 0.138 - - 0 - -3.55%
2005-01-21 0 0.197 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2005-01-20 0 0.197 - 0.197 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2005-01-19 0 0.197 - 0.197 - - 0 0 - 0.143 - 0.143 - - 0 - -1.50%
2005-01-18 0 0.200 - 0.200 - - 0 0 - 0.145 - 0.145 - - 0 - -0.99%
2005-01-17 0 0.202 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2005-01-14 0 0.202 - 0.202 - - 0 0 - 0.146 - 0.146 - - 0 - -0.98%
2005-01-13 0 0.204 - 0.205 0.204 0.204 2,000,000 408,000 0.2040 0.148 - 0.148 0.148 0.148 2,762,281 0.1477 -2.86%
2005-01-12 0 0.210 - - 0.210 0.210 1,300,000 273,000 0.2100 0.152 - - 0.152 0.152 1,795,483 0.1520 7.69%
2005-01-11 0 0.195 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2005-01-10 0 0.195 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2005-01-07 0 0.195 - 0.195 - - 0 0 - 0.141 - 0.141 - - 0 - -1.52%
2005-01-06 0 0.198 - 0.198 - - 0 0 - 0.143 - 0.143 - - 0 - -3.41%
2005-01-05 0 0.205 - 0.205 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2005-01-04 0 0.205 - 0.205 - - 0 0 - 0.148 - 0.148 - - 0 - -2.38%
2005-01-03 0 0.210 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2004-12-31 0 0.210 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2004-12-30 0 0.210 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2004-12-29 0 0.210 0.199 - 0.205 0.210 65,000 13,600 0.2092 0.152 0.144 - 0.148 0.152 89,774 0.1515 5.53%
2004-12-28 0 0.199 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2004-12-24 0 0.199 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2004-12-23 0 0.199 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2004-12-22 0 0.199 - 0.199 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2004-12-21 0 0.199 - 0.199 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2004-12-20 0 0.199 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2004-12-17 0 0.199 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2004-12-16 0 0.199 - 0.199 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2004-12-15 0 0.199 - 0.199 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2004-12-14 0 0.199 - 0.199 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2004-12-13 0 0.199 - 0.199 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2004-12-10 0 0.199 - 0.199 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2004-12-09 0 0.199 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2004-12-08 0 0.199 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2004-12-07 0 0.199 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2004-12-06 0 0.199 - 0.200 - - 0 0 - 0.144 - 0.145 - - 0 - 0.00%
2004-12-03 0 0.199 - 0.200 - - 0 0 - 0.144 - 0.145 - - 0 - 0.00%
2004-12-02 0 0.199 - 0.200 - - 0 0 - 0.144 - 0.145 - - 0 - 0.00%
2004-12-01 0 0.199 - 0.200 - - 0 0 - 0.144 - 0.145 - - 0 - 0.00%
2004-11-30 0 0.199 - 0.199 - - 0 0 - 0.144 - 0.144 - - 0 - -0.50%
2004-11-29 0 0.200 - 0.200 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2004-11-26 0 0.200 - 0.200 0.200 0.200 25,000 5,000 0.2000 0.145 - 0.145 0.145 0.145 34,529 0.1448 0.00%
2004-11-25 0 0.200 - 0.210 - - 0 0 - 0.145 - 0.152 - - 0 - 0.00%
2004-11-24 0 0.200 - 0.240 - - 0 0 - 0.145 - 0.174 - - 0 - 0.00%
2004-11-23 0 0.200 - 0.240 - - 0 0 - 0.145 - 0.174 - - 0 - 0.00%
2004-11-22 0 0.200 - 0.240 0.200 0.200 25,000 5,000 0.2000 0.145 - 0.174 0.145 0.145 34,529 0.1448 0.00%
2004-11-19 0 0.200 - 0.200 0.200 0.200 10,000 2,000 0.2000 0.145 - 0.145 0.145 0.145 13,811 0.1448 0.00%
2004-11-18 0 0.200 - 0.240 - - 0 0 - 0.145 - 0.174 - - 0 - 0.00%
2004-11-17 0 0.200 0.190 0.200 - - 0 0 - 0.145 0.138 0.145 - - 0 - 0.00%
2004-11-16 0 0.200 0.180 0.200 0.190 0.200 10,000 1,950 0.1950 0.145 0.130 0.145 0.138 0.145 13,811 0.1412 0.00%
2004-11-15 0 0.200 - 0.200 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2004-11-12 0 0.200 - 0.200 - - 5,000 1,000 0.2000 0.145 - 0.145 - - 6,906 0.1448 0.00%
2004-11-11 0 0.200 - 0.200 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2004-11-10 0 0.200 - 0.200 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2004-11-09 0 0.200 - 0.200 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2004-11-08 0 0.200 - 0.200 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2004-11-05 0 0.200 - 0.200 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2004-11-04 0 0.200 - 0.200 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2004-11-03 0 0.200 - 0.200 - - 0 0 - 0.145 - 0.145 - - 0 - -4.76%
2004-11-02 0 0.210 - 0.210 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2004-11-01 0 0.210 - 0.210 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2004-10-29 0 0.210 - 0.210 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2004-10-28 0 0.210 - 0.210 0.208 0.210 1,425,000 297,745 0.2089 0.152 - 0.152 0.151 0.152 1,968,125 0.1513 0.00%
2004-10-27 0 0.210 - 0.240 - - 0 0 - 0.152 - 0.174 - - 0 - 0.00%
2004-10-26 0 0.210 - 0.240 - - 0 0 - 0.152 - 0.174 - - 0 - 0.00%
2004-10-25 0 0.210 - 0.215 - - 0 0 - 0.152 - 0.156 - - 0 - 0.00%
2004-10-21 0 0.210 - 0.240 - - 0 0 - 0.152 - 0.174 - - 0 - 0.00%
2004-10-20 0 0.210 - 0.240 - - 0 0 - 0.152 - 0.174 - - 0 - 0.00%
2004-10-19 0 0.210 - 0.220 - - 0 0 - 0.152 - 0.159 - - 0 - 0.00%
2004-10-18 0 0.210 - 0.240 - - 0 0 - 0.152 - 0.174 - - 0 - 0.00%
2004-10-15 0 0.210 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2004-10-14 0 0.210 - 0.240 - - 0 0 - 0.152 - 0.174 - - 0 - 0.00%
2004-10-13 0 0.210 - 0.220 - - 0 0 - 0.152 - 0.159 - - 0 - 0.00%
2004-10-12 0 0.210 - 0.210 - - 0 0 - 0.152 - 0.152 - - 0 - -2.33%
2004-10-11 0 0.215 - 0.215 0.215 0.220 375,000 80,650 0.2151 0.156 - 0.156 0.156 0.159 517,928 0.1557 2.38%
2004-10-08 0 0.210 - 0.220 - - 0 0 - 0.152 - 0.159 - - 0 - 0.00%
2004-10-07 0 0.210 0.185 0.210 0.167 0.210 125,000 26,035 0.2083 0.152 0.134 0.152 0.121 0.152 172,643 0.1508 -1.41%
2004-10-06 0 0.213 - 0.208 - - 8,000,000 1,760,000 0.2200 0.154 - 0.151 - - 11,049,125 0.1593 -3.18%
2004-10-05 0 0.220 - 0.220 0.220 0.220 15,000 3,300 0.2200 0.159 - 0.159 0.159 0.159 20,717 0.1593 2.33%
2004-10-04 0 0.215 0.200 0.240 0.200 0.215 300,000 62,800 0.2093 0.156 0.145 0.174 0.145 0.156 414,342 0.1516 0.00%
2004-09-30 0 0.215 - 0.240 - - 0 0 - 0.156 - 0.174 - - 0 - 0.00%
2004-09-28 0 0.215 - 0.240 - - 0 0 - 0.156 - 0.174 - - 0 - 0.00%
2004-09-27 0 0.215 0.210 0.240 - - 0 0 - 0.156 0.152 0.174 - - 0 - 0.00%
2004-09-24 0 0.215 - 0.240 - - 0 0 - 0.156 - 0.174 - - 0 - 0.00%
2004-09-23 0 0.215 - 0.240 - - 0 0 - 0.156 - 0.174 - - 0 - 0.00%
2004-09-22 0 0.215 - 0.240 - - 0 0 - 0.156 - 0.174 - - 0 - 0.00%
2004-09-21 0 0.215 - 0.240 - - 0 0 - 0.156 - 0.174 - - 0 - 0.00%
2004-09-20 0 0.215 0.215 0.240 - - 0 0 - 0.156 0.156 0.174 - - 0 - 0.00%
2004-09-17 0 0.215 - 0.240 - - 0 0 - 0.156 - 0.174 - - 0 - 0.00%
2004-09-16 0 0.215 - 0.240 - - 0 0 - 0.156 - 0.174 - - 0 - 0.00%
2004-09-15 0 0.215 - 0.240 - - 0 0 - 0.156 - 0.174 - - 0 - 0.00%
2004-09-14 0 0.215 - 0.240 - - 0 0 - 0.156 - 0.174 - - 0 - 0.00%
2004-09-13 0 0.215 - 0.240 - - 0 0 - 0.156 - 0.174 - - 0 - 0.00%
2004-09-10 0 0.215 - 0.240 - - 0 0 - 0.156 - 0.174 - - 0 - 0.00%
2004-09-09 0 0.215 - 0.215 - - 0 0 - 0.156 - 0.156 - - 0 - -2.27%
2004-09-08 0 0.220 - 0.220 - - 0 0 - 0.159 - 0.159 - - 0 - -2.22%
2004-09-07 0 0.225 - 0.225 - - 0 0 - 0.163 - 0.163 - - 0 - -2.17%
2004-09-06 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2004-09-03 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2004-09-02 0 0.230 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2004-09-01 0 0.230 - 0.240 - - 0 0 - 0.167 - 0.174 - - 0 - 0.00%
2004-08-31 0 0.230 - 0.240 - - 0 0 - 0.167 - 0.174 - - 0 - 0.00%
2004-08-30 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - -2.13%
2004-08-27 0 0.235 - 0.240 - - 0 0 - 0.170 - 0.174 - - 0 - 0.00%
2004-08-26 0 0.235 - 0.235 0.238 0.238 200,000 47,600 0.2380 0.170 - 0.170 0.172 0.172 276,228 0.1723 -1.26%
2004-08-25 0 0.238 - 0.240 0.238 0.238 250,000 59,500 0.2380 0.172 - 0.174 0.172 0.172 345,285 0.1723 -0.83%
2004-08-24 0 0.240 - 0.241 0.235 0.240 620,000 146,700 0.2366 0.174 - 0.174 0.170 0.174 856,307 0.1713 2.13%
2004-08-23 0 0.235 - 0.240 0.235 0.245 200,000 48,000 0.2400 0.170 - 0.174 0.170 0.177 276,228 0.1738 -2.08%
2004-08-20 0 0.240 0.240 0.244 0.240 0.241 600,000 144,230 0.2404 0.174 0.174 0.177 0.174 0.174 828,684 0.1740 -0.41%
2004-08-19 0 0.241 0.240 0.241 0.240 0.242 300,000 72,300 0.2410 0.174 0.174 0.174 0.174 0.175 414,342 0.1745 -0.82%
2004-08-18 0 0.243 0.242 0.243 0.243 0.249 2,015,000 498,800 0.2475 0.176 0.175 0.176 0.176 0.180 2,782,998 0.1792 -2.02%
2004-08-17 0 0.248 0.244 0.248 0.244 0.255 1,530,000 379,065 0.2478 0.180 0.177 0.180 0.177 0.185 2,113,145 0.1794 0.00%
2004-08-16 0 0.248 0.247 0.255 0.248 0.270 1,940,000 488,400 0.2518 0.180 0.179 0.185 0.180 0.195 2,679,413 0.1823 -8.15%
2004-08-13 0 0.270 0.250 0.270 0.229 0.270 3,890,000 937,765 0.2411 0.195 0.181 0.195 0.166 0.195 5,372,637 0.1745 17.90%
2004-08-12 0 0.229 0.226 0.229 0.226 0.229 820,000 187,420 0.2286 0.166 0.164 0.166 0.164 0.166 1,132,535 0.1655 -0.43%
2004-08-11 0 0.230 0.226 0.230 0.228 0.230 1,100,000 251,810 0.2289 0.167 0.164 0.167 0.165 0.167 1,519,255 0.1657 0.88%
2004-08-10 0 0.228 0.227 0.230 0.225 0.234 1,300,000 299,265 0.2302 0.165 0.164 0.167 0.163 0.169 1,795,483 0.1667 -0.87%
2004-08-09 0 0.230 0.225 0.230 0.215 0.230 2,870,000 637,425 0.2221 0.167 0.163 0.167 0.156 0.167 3,963,874 0.1608 7.98%
2004-08-06 0 0.213 0.213 0.217 0.209 0.220 2,915,000 621,790 0.2133 0.154 0.154 0.157 0.151 0.159 4,026,025 0.1544 6.50%
2004-08-05 1 - - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2004-07-23 0 0.200 0.194 0.200 0.200 0.208 4,960,000 992,080 0.2000 0.145 0.140 0.145 0.145 0.151 6,850,458 0.1448 -13.04%
2004-07-22 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2004-07-21 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2004-07-20 0 0.230 - 0.230 0.230 0.230 20,000 4,600 0.2300 0.167 - 0.167 0.167 0.167 27,623 0.1665 0.00%
2004-07-19 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2004-07-16 0 0.230 - 0.230 0.250 0.250 5,000 1,250 0.2500 0.167 - 0.167 0.181 0.181 6,906 0.1810 4.55%
2004-07-15 0 0.220 - 0.220 0.220 0.250 1,005,000 221,250 0.2201 0.159 - 0.159 0.159 0.181 1,388,046 0.1594 2.33%
2004-07-14 0 0.215 0.214 0.220 0.215 0.220 900,000 195,440 0.2172 0.156 0.155 0.159 0.156 0.159 1,243,027 0.1572 -1.83%
2004-07-13 0 0.219 - 0.219 - - 0 0 - 0.159 - 0.159 - - 0 - -0.45%
2004-07-12 0 0.220 - 0.220 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2004-07-09 0 0.220 - 0.222 - - 0 0 - 0.159 - 0.161 - - 0 - 0.00%
2004-07-08 0 0.220 - 0.224 - - 0 0 - 0.159 - 0.162 - - 0 - 0.00%
2004-07-07 0 0.220 - 0.220 - - 0 0 - 0.159 - 0.159 - - 0 - -2.22%
2004-07-06 0 0.225 - 0.225 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2004-07-05 0 0.225 - 0.225 - - 0 0 - 0.163 - 0.163 - - 0 - -2.17%
2004-07-02 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2004-06-30 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2004-06-29 0 0.230 - 0.250 0.230 0.230 500,000 115,000 0.2300 0.167 - 0.181 0.167 0.167 690,570 0.1665 5.50%
2004-06-28 0 0.218 - 0.230 - - 0 0 - 0.158 - 0.167 - - 0 - 0.00%
2004-06-25 0 0.218 - 0.230 - - 0 0 - 0.158 - 0.167 - - 0 - 0.00%
2004-06-24 0 0.218 0.218 0.230 - - 0 0 - 0.158 0.158 0.167 - - 0 - 0.00%
2004-06-23 0 0.218 - 0.230 - - 0 0 - 0.158 - 0.167 - - 0 - 0.00%
2004-06-21 0 0.218 - 0.230 - - 0 0 - 0.158 - 0.167 - - 0 - 0.00%
2004-06-18 0 0.218 - 0.218 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2004-06-17 0 0.218 - 0.218 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2004-06-16 0 0.218 - 0.220 - - 0 0 - 0.158 - 0.159 - - 0 - 0.00%
2004-06-15 0 0.218 - 0.220 - - 0 0 - 0.158 - 0.159 - - 0 - 0.00%
2004-06-14 0 0.218 - 0.220 - - 0 0 - 0.158 - 0.159 - - 0 - 0.00%
2004-06-11 0 0.218 - 0.218 0.218 0.218 40,000 8,720 0.2180 0.158 - 0.158 0.158 0.158 55,246 0.1578 0.00%
2004-06-10 0 0.218 - 0.226 0.218 0.226 380,000 83,640 0.2201 0.158 - 0.164 0.158 0.164 524,833 0.1594 1.87%
2004-06-09 0 0.214 - 0.227 - - 0 0 - 0.155 - 0.164 - - 0 - 0.00%
2004-06-08 0 0.214 - 0.214 0.228 0.228 80,000 18,240 0.2280 0.155 - 0.155 0.165 0.165 110,491 0.1651 -6.14%
2004-06-07 0 0.228 - 0.228 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2004-06-04 0 0.228 - 0.228 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2004-06-03 0 0.228 - 0.228 0.229 0.229 250,000 57,250 0.2290 0.165 - 0.165 0.166 0.166 345,285 0.1658 -0.87%
2004-06-02 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - -0.43%
2004-06-01 0 0.231 - 0.231 0.231 0.231 250,000 57,750 0.2310 0.167 - 0.167 0.167 0.167 345,285 0.1673 0.00%
2004-05-31 0 0.231 - 0.231 - - 85,000 19,550 0.2300 0.167 - 0.167 - - 117,397 0.1665 0.00%
2004-05-28 0 0.231 - 0.231 0.231 0.231 300,000 69,300 0.2310 0.167 - 0.167 0.167 0.167 414,342 0.1673 0.87%
2004-05-27 0 0.229 - 0.245 - - 0 0 - 0.166 - 0.177 - - 0 - 0.00%
2004-05-25 0 0.229 - 0.229 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2004-05-24 0 0.229 - 0.229 0.229 0.229 330,000 75,570 0.2290 0.166 - 0.166 0.166 0.166 455,776 0.1658 -0.43%
2004-05-21 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2004-05-20 0 0.230 - 0.230 0.249 0.249 300,000 74,700 0.2490 0.167 - 0.167 0.180 0.180 414,342 0.1803 -7.63%
2004-05-19 0 0.249 - 0.249 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2004-05-18 0 0.249 - 0.250 0.249 0.249 600,000 149,400 0.2490 0.180 - 0.181 0.180 0.180 828,684 0.1803 0.00%
2004-05-17 0 0.249 - 0.249 - - 0 0 - 0.180 - 0.180 - - 0 - -0.40%
2004-05-14 0 0.250 - 0.250 0.249 0.250 700,000 174,800 0.2497 0.181 - 0.181 0.180 0.181 966,798 0.1808 0.00%
2004-05-13 0 0.250 - 0.250 0.250 0.250 5,000 1,250 0.2500 0.181 - 0.181 0.181 0.181 6,906 0.1810 0.00%
2004-05-12 0 0.250 - 0.255 0.250 0.255 500,000 127,000 0.2540 0.181 - 0.185 0.181 0.185 690,570 0.1839 0.00%
2004-05-11 0 0.250 - 0.265 - - 0 0 - 0.181 - 0.192 - - 0 - 0.00%
2004-05-10 0 0.250 - 0.250 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
2004-05-07 0 0.250 - 0.280 - - 0 0 - 0.181 - 0.203 - - 0 - 0.00%
2004-05-06 0 0.250 - 0.280 - - 0 0 - 0.181 - 0.203 - - 0 - 0.00%
2004-05-05 0 0.250 - 0.280 - - 0 0 - 0.181 - 0.203 - - 0 - 0.00%
2004-05-04 0 0.250 - 0.280 - - 0 0 - 0.181 - 0.203 - - 0 - 0.00%
2004-05-03 0 0.250 - 0.250 0.250 0.250 5,000 1,250 0.2500 0.181 - 0.181 0.181 0.181 6,906 0.1810 -1.96%
2004-04-30 0 0.255 - 0.275 0.255 0.255 1,060,000 270,300 0.2550 0.185 - 0.199 0.185 0.185 1,464,009 0.1846 0.00%
2004-04-29 0 0.255 - 0.255 0.255 0.260 2,500,000 641,000 0.2564 0.185 - 0.185 0.185 0.188 3,452,852 0.1856 2.00%
2004-04-28 0 0.250 - 0.250 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
2004-04-27 0 0.250 - 0.275 0.250 0.270 6,020,000 1,565,200 0.2600 0.181 - 0.199 0.181 0.195 8,314,467 0.1883 0.00%
2004-04-26 0 0.250 - 0.270 - - 0 0 - 0.181 - 0.195 - - 0 - 0.00%
2004-04-23 0 0.250 - 0.275 - - 0 0 - 0.181 - 0.199 - - 0 - 0.00%
2004-04-22 0 0.250 - 0.270 - - 0 0 - 0.181 - 0.195 - - 0 - 0.00%
2004-04-21 0 0.250 - 0.280 - - 0 0 - 0.181 - 0.203 - - 0 - 0.00%
2004-04-20 0 0.250 - 0.280 - - 0 0 - 0.181 - 0.203 - - 0 - 0.00%
2004-04-19 0 0.250 - 0.270 - - 0 0 - 0.181 - 0.195 - - 0 - 0.00%
2004-04-16 0 0.250 - 0.280 - - 0 0 - 0.181 - 0.203 - - 0 - 0.00%
2004-04-15 0 0.250 - 0.280 - - 0 0 - 0.181 - 0.203 - - 0 - 0.00%
2004-04-14 0 0.250 - 0.280 - - 0 0 - 0.181 - 0.203 - - 0 - 0.00%
2004-04-13 0 0.250 - 0.270 - - 0 0 - 0.181 - 0.195 - - 0 - 0.00%
2004-04-08 0 0.250 - 0.280 0.250 0.250 40,000 10,000 0.2500 0.181 - 0.203 0.181 0.181 55,246 0.1810 0.00%
2004-04-07 0 0.250 - 0.270 - - 0 0 - 0.181 - 0.195 - - 0 - 0.00%
2004-04-06 0 0.250 - 0.280 - - 0 0 - 0.181 - 0.203 - - 0 - 0.00%
2004-04-02 0 0.250 - 0.280 - - 0 0 - 0.181 - 0.203 - - 0 - 0.00%
2004-04-01 0 0.250 - 0.280 - - 0 0 - 0.181 - 0.203 - - 0 - 0.00%
2004-03-31 0 0.250 - 0.280 - - 0 0 - 0.181 - 0.203 - - 0 - 0.00%
2004-03-30 0 0.250 - 0.250 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
2004-03-29 0 0.250 - 0.250 - - 125,000 30,000 0.2400 0.181 - 0.181 - - 172,643 0.1738 0.00%
2004-03-26 0 0.250 - 0.270 - - 0 0 - 0.181 - 0.195 - - 0 - 0.00%
2004-03-25 0 0.250 - 0.280 - - 0 0 - 0.181 - 0.203 - - 0 - 0.00%
2004-03-24 0 0.250 - 0.280 - - 0 0 - 0.181 - 0.203 - - 0 - 0.00%
2004-03-23 0 0.250 - 0.280 - - 0 0 - 0.181 - 0.203 - - 0 - 0.00%
2004-03-22 0 0.250 - 0.280 - - 0 0 - 0.181 - 0.203 - - 0 - 0.00%
2004-03-19 0 0.250 - 0.250 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
2004-03-18 0 0.250 - 0.250 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
2004-03-17 0 0.250 - 0.280 - - 0 0 - 0.181 - 0.203 - - 0 - 0.00%
2004-03-16 0 0.250 - 0.250 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
2004-03-15 0 0.250 - 0.250 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
2004-03-12 0 0.250 - 0.270 0.250 0.250 5,110,000 1,277,500 0.2500 0.181 - 0.195 0.181 0.181 7,057,629 0.1810 0.00%
2004-03-11 0 0.250 0.190 0.270 0.250 0.250 3,000,000 750,000 0.2500 0.181 0.138 0.195 0.181 0.181 4,143,422 0.1810 -3.85%
2004-03-10 0 0.260 0.191 0.270 0.180 0.260 10,000 2,200 0.2200 0.188 0.138 0.195 0.130 0.188 13,811 0.1593 4.00%
2004-03-09 0 0.250 - 0.270 0.250 0.250 100,000 25,000 0.2500 0.181 - 0.195 0.181 0.181 138,114 0.1810 0.00%
2004-03-08 0 0.250 0.250 0.260 0.250 0.250 140,000 35,000 0.2500 0.181 0.181 0.188 0.181 0.181 193,360 0.1810 -7.41%
2004-03-05 0 0.270 0.255 0.270 - - 0 0 - 0.195 0.185 0.195 - - 0 - 0.00%
2004-03-04 0 0.270 0.250 0.275 - - 0 0 - 0.195 0.181 0.199 - - 0 - 0.00%
2004-03-03 0 0.270 0.270 0.280 0.270 0.270 10,000 2,700 0.2700 0.195 0.195 0.203 0.195 0.195 13,811 0.1955 0.00%
2004-03-02 0 0.270 0.270 0.290 - - 0 0 - 0.195 0.195 0.210 - - 0 - 0.00%
2004-03-01 0 0.270 0.250 0.295 0.270 0.270 50,000 13,500 0.2700 0.195 0.181 0.214 0.195 0.195 69,057 0.1955 -1.82%
2004-02-27 0 0.275 0.270 0.280 - - 0 0 - 0.199 0.195 0.203 - - 0 - 0.00%
2004-02-26 0 0.275 0.265 0.290 - - 0 0 - 0.199 0.192 0.210 - - 0 - 0.00%
2004-02-25 0 0.275 0.250 0.320 - - 0 0 - 0.199 0.181 0.232 - - 0 - 0.00%
2004-02-24 0 0.275 0.250 0.290 - - 0 0 - 0.199 0.181 0.210 - - 0 - 0.00%
2004-02-23 0 0.275 0.275 0.310 0.275 0.280 135,000 37,425 0.2772 0.199 0.199 0.224 0.199 0.203 186,454 0.2007 0.00%
2004-02-20 0 0.275 0.250 0.275 0.250 0.280 390,000 107,350 0.2753 0.199 0.181 0.199 0.181 0.203 538,645 0.1993 -1.79%
2004-02-19 0 0.280 0.280 0.285 0.275 0.280 465,000 130,100 0.2798 0.203 0.203 0.206 0.199 0.203 642,230 0.2026 1.82%
2004-02-18 0 0.275 0.250 0.275 0.250 0.275 65,000 16,975 0.2612 0.199 0.181 0.199 0.181 0.199 89,774 0.1891 -1.79%
2004-02-17 0 0.280 0.250 0.285 - - 0 0 - 0.203 0.181 0.206 - - 0 - 0.00%
2004-02-16 0 0.280 0.250 0.285 - - 0 0 - 0.203 0.181 0.206 - - 0 - 0.00%
2004-02-13 0 0.280 - 0.285 - - 0 0 - 0.203 - 0.206 - - 0 - 0.00%
2004-02-12 0 0.280 0.250 0.280 0.280 0.280 100,000 28,000 0.2800 0.203 0.181 0.203 0.203 0.203 138,114 0.2027 0.00%
2004-02-11 0 0.280 0.250 0.280 0.250 0.280 280,000 77,500 0.2768 0.203 0.181 0.203 0.181 0.203 386,719 0.2004 7.69%
2004-02-10 0 0.260 0.260 0.285 0.250 0.250 10,000 2,500 0.2500 0.188 0.188 0.206 0.181 0.181 13,811 0.1810 -3.70%
2004-02-09 0 0.270 0.250 0.270 0.250 0.270 770,000 204,700 0.2658 0.195 0.181 0.195 0.181 0.195 1,063,478 0.1925 -6.90%
2004-02-06 0 0.290 0.260 0.290 0.260 0.300 3,100,000 938,500 0.3027 0.210 0.188 0.210 0.188 0.217 4,281,536 0.2192 -9.38%
2004-02-05 0 0.320 - 0.320 0.315 0.320 600,000 189,100 0.3152 0.232 - 0.232 0.228 0.232 828,684 0.2282 -1.54%
2004-02-04 0 0.325 - 0.325 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2004-02-03 0 0.325 - 0.325 0.345 0.345 580,000 200,100 0.3450 0.235 - 0.235 0.250 0.250 801,062 0.2498 -1.52%
2004-02-02 0 0.330 - 0.330 0.350 0.350 15,000 5,250 0.3500 0.239 - 0.239 0.253 0.253 20,717 0.2534 0.00%
2004-01-30 0 0.330 0.270 0.330 0.320 0.350 1,675,000 596,550 0.3561 0.239 0.195 0.239 0.232 0.253 2,313,411 0.2579 4.76%
2004-01-29 0 0.315 0.270 0.320 - - 0 0 - 0.228 0.195 0.232 - - 0 - 0.00%
2004-01-28 0 0.315 0.280 0.315 - - 0 0 - 0.228 0.203 0.228 - - 0 - -1.56%
2004-01-27 0 0.320 0.285 0.320 0.315 0.320 630,000 200,450 0.3182 0.232 0.206 0.232 0.228 0.232 870,119 0.2304 6.67%
2004-01-26 0 0.300 0.260 0.320 0.300 0.310 20,000 6,150 0.3075 0.217 0.188 0.232 0.217 0.224 27,623 0.2226 -4.76%
2004-01-21 0 0.315 0.290 0.320 - - 0 0 - 0.228 0.210 0.232 - - 0 - 0.00%
2004-01-20 0 0.315 - 0.320 0.315 0.315 630,000 198,450 0.3150 0.228 - 0.232 0.228 0.228 870,119 0.2281 -1.56%
2004-01-19 0 0.320 0.290 0.320 - - 0 0 - 0.232 0.210 0.232 - - 0 - 0.00%
2004-01-16 0 0.320 0.300 0.320 0.315 0.320 4,890,000 1,561,000 0.3192 0.232 0.217 0.232 0.228 0.232 6,753,778 0.2311 0.00%
2004-01-15 0 0.320 0.320 0.350 0.310 0.330 7,660,000 2,404,900 0.3140 0.232 0.232 0.253 0.224 0.239 10,579,537 0.2273 1.59%
2004-01-14 0 0.315 0.295 0.345 0.275 0.360 920,000 311,000 0.3380 0.228 0.214 0.250 0.199 0.261 1,270,649 0.2448 -7.35%
2004-01-13 0 0.340 0.300 0.340 0.340 0.345 90,000 30,925 0.3436 0.246 0.217 0.246 0.246 0.250 124,303 0.2488 -1.45%
2004-01-12 0 0.345 - 0.350 - - 0 0 - 0.250 - 0.253 - - 0 - 0.00%
2004-01-09 0 0.345 0.300 0.345 0.330 0.355 1,120,000 394,850 0.3525 0.250 0.217 0.250 0.239 0.257 1,546,878 0.2553 11.29%
2004-01-08 0 0.310 0.310 0.350 - - 0 0 - 0.224 0.224 0.253 - - 0 - 0.00%
2004-01-07 0 0.310 0.275 0.345 0.310 0.375 750,000 265,750 0.3543 0.224 0.199 0.250 0.224 0.272 1,035,855 0.2566 -12.68%
2004-01-06 0 0.355 0.310 0.355 - - 0 0 - 0.257 0.224 0.257 - - 0 - -1.39%
2004-01-05 0 0.360 0.310 0.360 0.360 0.360 1,110,000 399,600 0.3600 0.261 0.224 0.261 0.261 0.261 1,533,066 0.2607 -2.70%
2004-01-02 0 0.370 - 0.370 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2003-12-31 0 0.370 - 0.375 0.350 0.370 2,110,000 778,950 0.3692 0.268 - 0.272 0.253 0.268 2,914,207 0.2673 5.71%
2003-12-30 0 0.350 - 0.370 - - 1,000,000 355,000 0.3550 0.253 - 0.268 - - 1,381,141 0.2570 0.00%
2003-12-29 0 0.350 - 0.355 - - 0 0 - 0.253 - 0.257 - - 0 - 0.00%
2003-12-24 0 0.350 - 0.350 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
2003-12-23 0 0.350 - 0.350 0.350 0.350 130,000 40,000 0.3077 0.253 - 0.253 0.253 0.253 179,548 0.2228 9.38%
2003-12-22 0 0.320 0.300 0.350 - - 0 0 - 0.232 0.217 0.253 - - 0 - 0.00%
2003-12-19 0 0.320 0.300 0.320 - - 0 0 - 0.232 0.217 0.232 - - 0 - -8.57%
2003-12-18 0 0.350 0.310 0.350 0.310 0.350 85,000 26,950 0.3171 0.253 0.224 0.253 0.224 0.253 117,397 0.2296 0.00%
2003-12-17 0 0.350 - 0.350 - - 100,000 35,000 0.3500 0.253 - 0.253 - - 138,114 0.2534 0.00%
2003-12-16 0 0.350 0.300 0.350 0.300 0.350 30,000 9,500 0.3167 0.253 0.217 0.253 0.217 0.253 41,434 0.2293 0.00%
2003-12-15 0 0.350 - 0.350 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
2003-12-12 0 0.350 0.300 0.350 - - 0 0 - 0.253 0.217 0.253 - - 0 - -2.78%
2003-12-11 0 0.360 - 0.360 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
2003-12-10 0 0.360 - 0.360 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
2003-12-09 0 0.360 0.310 0.360 - - 0 0 - 0.261 0.224 0.261 - - 0 - 0.00%
2003-12-08 0 0.360 0.310 0.360 - - 0 0 - 0.261 0.224 0.261 - - 0 - 0.00%
2003-12-05 0 0.360 0.310 0.360 - - 0 0 - 0.261 0.224 0.261 - - 0 - 0.00%
2003-12-04 0 0.360 0.310 0.360 0.365 0.365 1,000,000 365,000 0.3650 0.261 0.224 0.261 0.264 0.264 1,381,141 0.2643 -2.70%
2003-12-03 0 0.370 - 0.370 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2003-12-02 0 0.370 - 0.370 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2003-12-01 0 0.370 - 0.370 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2003-11-28 0 0.370 0.315 0.370 0.310 0.370 140,000 50,600 0.3614 0.268 0.228 0.268 0.224 0.268 193,360 0.2617 5.71%
2003-11-27 0 0.350 - 0.355 - - 0 0 - 0.253 - 0.257 - - 0 - 0.00%
2003-11-26 0 0.350 - 0.350 0.350 0.355 100,000 35,100 0.3510 0.253 - 0.253 0.253 0.257 138,114 0.2541 0.00%
2003-11-25 0 0.350 - 0.355 0.310 0.360 360,000 119,600 0.3322 0.253 - 0.257 0.224 0.261 497,211 0.2405 0.00%
2003-11-24 0 0.350 0.310 0.350 - - 0 0 - 0.253 0.224 0.253 - - 0 - 0.00%
2003-11-21 0 0.350 0.310 0.360 0.350 0.360 470,000 167,500 0.3564 0.253 0.224 0.261 0.253 0.261 649,136 0.2580 -1.41%
2003-11-20 0 0.355 0.310 0.360 0.350 0.360 500,000 178,000 0.3560 0.257 0.224 0.261 0.253 0.261 690,570 0.2578 -6.58%
2003-11-19 0 0.380 - 0.380 - - 0 0 - 0.275 - 0.275 - - 0 - -2.56%
2003-11-18 0 0.390 0.390 0.400 0.355 0.385 265,000 100,175 0.3780 0.282 0.282 0.290 0.257 0.279 366,002 0.2737 9.86%
2003-11-17 0 0.355 - 0.355 0.310 0.355 110,000 34,550 0.3141 0.257 - 0.257 0.224 0.257 151,925 0.2274 1.43%
2003-11-14 0 0.350 0.310 0.355 - - 0 0 - 0.253 0.224 0.257 - - 0 - 0.00%
2003-11-13 0 0.350 0.315 0.355 0.350 0.350 100,000 35,000 0.3500 0.253 0.228 0.257 0.253 0.253 138,114 0.2534 -1.41%
2003-11-12 0 0.355 0.315 0.355 - - 0 0 - 0.257 0.228 0.257 - - 0 - 0.00%
2003-11-11 0 0.355 0.315 0.355 0.355 0.355 600,000 213,000 0.3550 0.257 0.228 0.257 0.257 0.257 828,684 0.2570 0.00%
2003-11-10 0 0.355 0.310 0.355 0.355 0.370 300,000 108,000 0.3600 0.257 0.224 0.257 0.257 0.268 414,342 0.2607 0.00%
2003-11-07 0 0.355 0.300 0.355 0.340 0.355 500,000 174,500 0.3490 0.257 0.217 0.257 0.246 0.257 690,570 0.2527 0.00%
2003-11-06 0 0.355 - 0.355 0.340 0.360 1,805,000 636,300 0.3525 0.257 - 0.257 0.246 0.261 2,492,959 0.2552 -1.39%
2003-11-05 0 0.360 0.350 0.365 0.350 0.370 950,000 337,200 0.3549 0.261 0.253 0.264 0.253 0.268 1,312,084 0.2570 -2.70%
2003-11-04 0 0.370 - 0.370 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2003-11-03 0 0.370 - 0.370 0.370 0.370 100,000 37,000 0.3700 0.268 - 0.268 0.268 0.268 138,114 0.2679 1.37%
2003-10-31 0 0.365 - 0.370 - - 0 0 - 0.264 - 0.268 - - 0 - 0.00%
2003-10-30 0 0.365 - 0.365 - - 0 0 - 0.264 - 0.264 - - 0 - -1.35%
2003-10-29 0 0.370 - 0.370 - - 0 0 - 0.268 - 0.268 - - 0 - -1.33%
2003-10-28 0 0.375 - 0.375 0.375 0.375 430,000 161,250 0.3750 0.272 - 0.272 0.272 0.272 593,890 0.2715 5.63%
2003-10-27 0 0.355 - 0.360 0.355 0.355 340,000 120,700 0.3550 0.257 - 0.261 0.257 0.257 469,588 0.2570 -4.05%
2003-10-24 0 0.370 - 0.370 0.370 0.370 5,000 1,850 0.3700 0.268 - 0.268 0.268 0.268 6,906 0.2679 0.00%
2003-10-23 0 0.370 - 0.370 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2003-10-22 0 0.370 - 0.370 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2003-10-21 0 0.370 0.350 0.375 - - 0 0 - 0.268 0.253 0.272 - - 0 - 0.00%
2003-10-20 0 0.370 0.350 0.375 - - 0 0 - 0.268 0.253 0.272 - - 0 - 0.00%
2003-10-17 0 0.370 - 0.370 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2003-10-16 0 0.370 0.340 0.370 - - 0 0 - 0.268 0.246 0.268 - - 0 - 0.00%
2003-10-15 0 0.370 0.340 0.345 0.375 0.375 20,000 7,500 0.3750 0.268 0.246 0.250 0.272 0.272 27,623 0.2715 -1.33%
2003-10-14 0 0.375 - 0.375 0.375 0.375 40,000 15,000 0.3750 0.272 - 0.272 0.272 0.272 55,246 0.2715 2.74%
2003-10-13 0 0.365 0.340 0.365 0.370 0.370 10,000 3,700 0.3700 0.264 0.246 0.264 0.268 0.268 13,811 0.2679 -3.95%
2003-10-10 0 0.380 0.330 0.385 0.365 0.385 730,000 271,050 0.3713 0.275 0.239 0.279 0.264 0.279 1,008,233 0.2688 4.11%
2003-10-09 0 0.365 0.330 0.365 0.330 0.365 355,000 124,350 0.3503 0.264 0.239 0.264 0.239 0.264 490,305 0.2536 1.39%
2003-10-08 0 0.360 0.350 0.375 0.355 0.375 300,000 108,150 0.3605 0.261 0.253 0.272 0.257 0.272 414,342 0.2610 -4.00%
2003-10-07 0 0.375 0.350 0.380 0.370 0.375 180,000 67,000 0.3722 0.272 0.253 0.275 0.268 0.272 248,605 0.2695 1.35%
2003-10-06 0 0.370 0.350 0.370 0.380 0.385 1,455,000 559,675 0.3847 0.268 0.253 0.268 0.275 0.279 2,009,560 0.2785 -1.33%
2003-10-03 0 0.375 0.355 0.375 0.390 0.390 50,000 19,500 0.3900 0.272 0.257 0.272 0.282 0.282 69,057 0.2824 -1.32%
2003-10-02 0 0.380 0.350 0.380 0.350 0.385 2,035,000 735,925 0.3616 0.275 0.253 0.275 0.253 0.279 2,810,621 0.2618 8.57%
2003-09-30 0 0.350 0.345 0.370 0.340 0.350 240,000 83,600 0.3483 0.253 0.250 0.268 0.246 0.253 331,474 0.2522 -5.41%
2003-09-29 0 0.370 0.345 0.370 0.350 0.380 485,000 174,450 0.3597 0.268 0.250 0.268 0.253 0.275 669,853 0.2604 0.00%
2003-09-26 0 0.370 0.370 0.375 - - 0 0 - 0.268 0.268 0.272 - - 0 - 0.00%
2003-09-25 0 0.370 0.350 0.370 - - 0 0 - 0.268 0.253 0.268 - - 0 - 0.00%
2003-09-24 0 0.370 0.360 0.380 0.360 0.385 55,000 20,425 0.3714 0.268 0.261 0.275 0.261 0.279 75,963 0.2689 -2.63%
2003-09-23 0 0.380 0.340 0.380 - - 0 0 - 0.275 0.246 0.275 - - 0 - -1.30%
2003-09-22 0 0.385 0.350 0.385 0.380 0.385 2,455,000 955,175 0.3891 0.279 0.253 0.279 0.275 0.279 3,390,700 0.2817 -1.28%
2003-09-19 0 0.390 0.360 0.395 0.350 0.390 6,980,000 2,569,100 0.3681 0.282 0.261 0.286 0.253 0.282 9,640,362 0.2665 2.63%
2003-09-18 0 0.380 0.365 0.380 0.350 0.380 650,000 238,200 0.3665 0.275 0.264 0.275 0.253 0.275 897,741 0.2653 4.11%
2003-09-17 0 0.365 0.365 0.370 0.365 0.375 2,780,000 1,026,800 0.3694 0.264 0.264 0.268 0.264 0.272 3,839,571 0.2674 -2.67%
2003-09-16 0 0.375 0.365 0.380 0.365 0.385 1,170,000 430,600 0.3680 0.272 0.264 0.275 0.264 0.279 1,615,935 0.2665 -2.60%
2003-09-15 0 0.385 0.360 0.385 0.355 0.385 3,500,000 1,275,100 0.3643 0.279 0.261 0.279 0.257 0.279 4,833,992 0.2638 6.94%
2003-09-11 0 0.360 0.350 0.360 0.340 0.360 5,875,000 2,044,450 0.3480 0.261 0.253 0.261 0.246 0.261 8,114,201 0.2520 4.35%
2003-09-10 0 0.345 0.340 0.345 0.335 0.345 2,700,000 919,000 0.3404 0.250 0.246 0.250 0.243 0.250 3,729,080 0.2464 -1.43%
2003-09-09 0 0.350 0.340 0.350 0.340 0.350 3,325,000 1,149,125 0.3456 0.253 0.246 0.253 0.246 0.253 4,592,293 0.2502 1.45%
2003-09-08 0 0.345 0.340 0.345 0.320 0.345 3,905,000 1,298,125 0.3324 0.250 0.246 0.250 0.232 0.250 5,393,354 0.2407 7.81%
2003-09-05 0 0.320 0.320 0.335 0.315 0.330 3,390,000 1,110,450 0.3276 0.232 0.232 0.243 0.228 0.239 4,682,067 0.2372 -3.03%
2003-09-04 0 0.330 0.335 0.340 0.325 0.330 1,325,000 437,625 0.3303 0.239 0.243 0.246 0.235 0.239 1,830,011 0.2391 -4.35%
2003-09-03 0 0.345 0.325 0.345 0.325 0.350 1,815,000 596,250 0.3285 0.250 0.235 0.250 0.235 0.253 2,506,770 0.2379 7.81%
2003-09-02 0 0.320 0.320 0.355 - - 300,000 105,000 0.3500 0.232 0.232 0.257 - - 414,342 0.2534 0.00%
2003-09-01 0 0.320 0.320 0.330 0.320 0.320 15,000 4,800 0.3200 0.232 0.232 0.239 0.232 0.232 20,717 0.2317 -1.54%
2003-08-29 0 0.325 0.325 0.335 0.325 0.335 800,000 263,000 0.3288 0.235 0.235 0.243 0.235 0.243 1,104,913 0.2380 -2.99%
2003-08-28 0 0.335 0.310 0.335 - - 0 0 - 0.243 0.224 0.243 - - 0 - 0.00%
2003-08-27 0 0.335 0.325 0.335 0.335 0.340 1,150,000 389,350 0.3386 0.243 0.235 0.243 0.243 0.246 1,588,312 0.2451 -1.47%
2003-08-26 0 0.340 0.315 0.340 0.310 0.345 3,000,000 1,003,500 0.3345 0.246 0.228 0.246 0.224 0.250 4,143,422 0.2422 7.94%
2003-08-25 0 0.315 0.310 0.320 0.315 0.315 100,000 31,500 0.3150 0.228 0.224 0.232 0.228 0.228 138,114 0.2281 0.00%
2003-08-22 0 0.315 0.315 0.320 0.315 0.320 240,000 76,600 0.3192 0.228 0.228 0.232 0.228 0.232 331,474 0.2311 -1.56%
2003-08-21 0 0.320 0.320 0.325 0.315 0.320 1,860,000 593,700 0.3192 0.232 0.232 0.235 0.228 0.232 2,568,922 0.2311 1.59%
2003-08-20 0 0.315 0.315 0.320 0.315 0.320 500,000 158,000 0.3160 0.228 0.228 0.232 0.228 0.232 690,570 0.2288 0.00%
2003-08-19 0 0.315 0.315 0.320 0.315 0.320 740,000 235,100 0.3177 0.228 0.228 0.232 0.228 0.232 1,022,044 0.2300 0.00%
2003-08-18 0 0.315 0.315 0.320 0.315 0.320 1,160,000 368,925 0.3180 0.228 0.228 0.232 0.228 0.232 1,602,123 0.2303 0.00%
2003-08-15 0 0.315 0.315 0.325 0.300 0.315 600,000 187,700 0.3128 0.228 0.228 0.235 0.217 0.228 828,684 0.2265 -1.56%
2003-08-14 0 0.320 0.320 0.325 0.320 0.335 2,305,000 748,000 0.3245 0.232 0.232 0.235 0.232 0.243 3,183,529 0.2350 -3.03%
2003-08-13 0 0.330 0.320 0.350 0.325 0.330 600,000 197,800 0.3297 0.239 0.232 0.253 0.235 0.239 828,684 0.2387 1.54%
2003-08-12 0 0.325 0.325 0.345 0.325 0.330 1,000,000 325,200 0.3252 0.235 0.235 0.250 0.235 0.239 1,381,141 0.2355 0.00%
2003-08-11 0 0.325 0.320 0.350 0.325 0.330 300,000 98,500 0.3283 0.235 0.232 0.253 0.235 0.239 414,342 0.2377 -1.52%
2003-08-08 0 0.330 0.330 0.340 0.330 0.355 1,410,000 479,000 0.3397 0.239 0.239 0.246 0.239 0.257 1,947,408 0.2460 -7.04%
2003-08-07 0 0.355 0.340 0.360 0.335 0.355 3,430,000 1,176,700 0.3431 0.257 0.246 0.261 0.243 0.257 4,737,312 0.2484 0.00%
2003-08-06 0 0.355 - 0.355 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
2003-08-05 0 0.355 0.345 0.360 - - 0 0 - 0.257 0.250 0.261 - - 0 - 0.00%
2003-08-04 0 0.355 0.345 0.355 0.355 0.355 230,000 81,650 0.3550 0.257 0.250 0.257 0.257 0.257 317,662 0.2570 1.43%
2003-08-01 0 0.350 0.340 0.350 0.350 0.350 120,000 42,000 0.3500 0.253 0.246 0.253 0.253 0.253 165,737 0.2534 2.94%
2003-07-31 0 0.340 0.340 0.350 0.340 0.350 680,000 232,950 0.3426 0.246 0.246 0.253 0.246 0.253 939,176 0.2480 0.00%
2003-07-30 0 0.340 0.335 0.345 - - 0 0 - 0.246 0.243 0.250 - - 0 - 0.00%
2003-07-29 0 0.340 0.335 0.345 0.340 0.350 1,510,000 516,400 0.3420 0.246 0.243 0.250 0.246 0.253 2,085,522 0.2476 1.49%
2003-07-28 0 0.335 0.335 0.355 - - 0 0 - 0.243 0.243 0.257 - - 0 - 0.00%
2003-07-25 0 0.335 0.320 0.355 0.335 0.345 780,000 265,200 0.3400 0.243 0.232 0.257 0.243 0.250 1,077,290 0.2462 -4.29%
2003-07-24 0 0.350 0.345 0.360 0.350 0.365 600,000 213,000 0.3550 0.253 0.250 0.261 0.253 0.264 828,684 0.2570 0.00%
2003-07-23 0 0.350 0.340 0.350 0.320 0.350 2,050,000 696,550 0.3398 0.253 0.246 0.253 0.232 0.253 2,831,338 0.2460 -2.78%
2003-07-22 0 0.360 0.345 0.360 0.350 0.365 560,000 200,650 0.3583 0.261 0.250 0.261 0.253 0.264 773,439 0.2594 -1.37%
2003-07-21 0 0.365 0.340 0.370 0.365 0.365 60,000 21,900 0.3650 0.264 0.246 0.268 0.264 0.264 82,868 0.2643 1.39%
2003-07-18 0 0.360 0.360 0.370 0.360 0.360 200,000 72,000 0.3600 0.261 0.261 0.268 0.261 0.261 276,228 0.2607 0.00%
2003-07-17 0 0.360 0.350 0.360 0.360 0.360 1,750,000 649,500 0.3711 0.261 0.253 0.261 0.261 0.261 2,416,996 0.2687 0.00%
2003-07-16 0 0.360 0.355 0.365 0.355 0.390 3,655,000 1,364,800 0.3734 0.261 0.257 0.264 0.257 0.282 5,048,069 0.2704 -1.37%
2003-07-15 0 0.365 0.355 0.370 0.350 0.365 1,050,000 376,750 0.3588 0.264 0.257 0.268 0.253 0.264 1,450,198 0.2598 4.29%
2003-07-14 0 0.350 0.350 0.360 0.340 0.350 225,000 78,150 0.3473 0.253 0.253 0.261 0.246 0.253 310,757 0.2515 2.94%
2003-07-11 0 0.340 0.340 0.355 0.340 0.350 165,000 56,450 0.3421 0.246 0.246 0.257 0.246 0.253 227,888 0.2477 -2.86%
2003-07-10 0 0.350 0.340 0.355 0.350 0.360 530,000 186,600 0.3521 0.253 0.246 0.257 0.253 0.261 732,005 0.2549 0.00%
2003-07-09 0 0.350 0.340 0.350 0.350 0.350 250,000 87,500 0.3500 0.253 0.246 0.253 0.253 0.253 345,285 0.2534 0.00%
2003-07-08 0 0.350 0.340 0.350 0.340 0.355 705,000 245,575 0.3483 0.253 0.246 0.253 0.246 0.257 973,704 0.2522 -1.41%
2003-07-07 0 0.355 0.340 0.360 0.350 0.355 300,000 106,200 0.3540 0.257 0.246 0.261 0.253 0.257 414,342 0.2563 1.43%
2003-07-04 0 0.350 0.330 0.350 0.345 0.350 130,000 45,200 0.3477 0.253 0.239 0.253 0.250 0.253 179,548 0.2517 0.00%
2003-07-03 0 0.350 0.320 0.350 0.340 0.350 550,000 191,500 0.3482 0.253 0.232 0.253 0.246 0.253 759,627 0.2521 4.48%
2003-07-02 0 0.335 0.310 0.340 - - 0 0 - 0.243 0.224 0.246 - - 0 - 0.00%
2003-06-30 0 0.335 0.310 0.340 0.335 0.335 70,000 23,450 0.3350 0.243 0.224 0.246 0.243 0.243 96,680 0.2426 -1.47%
2003-06-27 0 0.340 0.335 0.340 - - 0 0 - 0.246 0.243 0.246 - - 0 - 0.00%
2003-06-26 0 0.340 0.330 0.350 0.335 0.340 705,000 237,925 0.3375 0.246 0.239 0.253 0.243 0.246 973,704 0.2444 1.49%
2003-06-25 0 0.335 0.325 0.335 0.335 0.340 685,000 229,525 0.3351 0.243 0.235 0.243 0.243 0.246 946,081 0.2426 1.52%
2003-06-24 0 0.330 0.325 0.340 0.330 0.350 465,000 153,950 0.3311 0.239 0.235 0.246 0.239 0.253 642,230 0.2397 -5.71%
2003-06-23 0 0.350 0.320 0.350 0.330 0.350 1,135,000 392,150 0.3455 0.253 0.232 0.253 0.239 0.253 1,567,595 0.2502 4.48%
2003-06-20 0 0.335 0.320 0.340 - - 0 0 - 0.243 0.232 0.246 - - 0 - 0.00%
2003-06-19 0 0.335 0.320 0.350 0.335 0.335 440,000 147,400 0.3350 0.243 0.232 0.253 0.243 0.243 607,702 0.2426 6.35%
2003-06-18 0 0.315 0.315 0.335 0.315 0.315 100,000 31,500 0.3150 0.228 0.228 0.243 0.228 0.228 138,114 0.2281 -4.55%
2003-06-17 0 0.330 0.325 0.340 - - 0 0 - 0.239 0.235 0.246 - - 0 - 0.00%
2003-06-16 0 0.330 0.330 0.340 0.330 0.330 310,000 102,300 0.3300 0.239 0.239 0.246 0.239 0.239 428,154 0.2389 1.54%
2003-06-13 0 0.325 0.315 0.325 0.315 0.325 415,000 131,625 0.3172 0.235 0.228 0.235 0.228 0.235 573,173 0.2296 3.17%
2003-06-12 0 0.315 0.325 0.330 0.315 0.325 370,000 119,550 0.3231 0.228 0.235 0.239 0.228 0.235 511,022 0.2339 0.00%
2003-06-11 0 0.315 0.310 0.320 0.315 0.315 100,000 31,500 0.3150 0.228 0.224 0.232 0.228 0.228 138,114 0.2281 0.00%
2003-06-10 0 0.315 0.315 0.320 0.315 0.315 375,000 118,125 0.3150 0.228 0.228 0.232 0.228 0.228 517,928 0.2281 0.00%
2003-06-09 0 0.315 0.315 0.320 0.300 0.320 1,730,000 533,450 0.3084 0.228 0.228 0.232 0.217 0.232 2,389,373 0.2233 1.61%
2003-06-06 0 0.310 0.310 0.325 0.310 0.325 2,095,000 659,850 0.3150 0.224 0.224 0.235 0.224 0.235 2,893,490 0.2280 -3.12%
2003-06-05 0 0.320 0.315 0.320 0.320 0.325 3,180,000 1,019,900 0.3207 0.232 0.228 0.232 0.232 0.235 4,392,027 0.2322 1.59%
2003-06-03 0 0.315 0.315 0.330 0.310 0.355 11,110,000 3,606,325 0.3246 0.228 0.228 0.239 0.224 0.257 15,344,472 0.2350 -10.00%
2003-06-02 0 0.350 0.350 0.360 0.350 0.380 13,465,000 4,788,625 0.3556 0.253 0.253 0.261 0.253 0.275 18,597,059 0.2575 -4.11%
2003-05-30 0 0.365 0.350 0.370 0.340 0.365 9,825,000 3,450,000 0.3511 0.264 0.253 0.268 0.246 0.264 13,569,707 0.2542 0.00%
2003-05-29 0 0.365 0.360 0.365 0.335 0.370 2,720,000 968,500 0.3561 0.264 0.261 0.264 0.243 0.268 3,756,703 0.2578 12.31%
2003-05-28 0 0.325 0.325 0.330 0.325 0.330 710,000 232,550 0.3275 0.235 0.235 0.239 0.235 0.239 980,610 0.2371 3.17%
2003-05-27 0 0.315 0.315 0.325 0.315 0.315 160,000 50,400 0.3150 0.228 0.228 0.235 0.228 0.228 220,983 0.2281 -3.08%
2003-05-26 0 0.325 0.320 0.325 0.315 0.330 695,000 223,500 0.3216 0.235 0.232 0.235 0.228 0.239 959,893 0.2328 0.00%
2003-05-23 0 0.325 0.320 0.325 0.320 0.330 200,000 64,750 0.3238 0.235 0.232 0.235 0.232 0.239 276,228 0.2344 1.56%
2003-05-22 0 0.320 0.315 0.335 0.320 0.335 720,000 236,400 0.3283 0.232 0.228 0.243 0.232 0.243 994,421 0.2377 0.00%
2003-05-21 0 0.320 0.320 0.335 0.315 0.320 320,000 102,050 0.3189 0.232 0.232 0.243 0.228 0.232 441,965 0.2309 -1.54%
2003-05-20 0 0.325 0.325 0.330 0.325 0.330 215,000 70,125 0.3262 0.235 0.235 0.239 0.235 0.239 296,945 0.2362 -2.99%
2003-05-19 0 0.335 0.325 0.335 0.335 0.335 250,000 83,750 0.3350 0.243 0.235 0.243 0.243 0.243 345,285 0.2426 1.52%
2003-05-16 0 0.330 0.325 0.330 0.325 0.335 950,000 314,750 0.3313 0.239 0.235 0.239 0.235 0.243 1,312,084 0.2399 -2.94%
2003-05-15 0 0.340 0.340 0.345 0.325 0.340 1,060,000 358,050 0.3378 0.246 0.246 0.250 0.235 0.246 1,464,009 0.2446 6.25%
2003-05-14 0 0.320 0.315 0.330 0.320 0.340 450,000 146,100 0.3247 0.232 0.228 0.239 0.232 0.246 621,513 0.2351 -5.88%
2003-05-13 0 0.340 0.325 0.340 0.325 0.340 570,000 191,725 0.3364 0.246 0.235 0.246 0.235 0.246 787,250 0.2435 4.62%
2003-05-12 0 0.325 0.325 0.330 0.325 0.345 745,000 248,625 0.3337 0.235 0.235 0.239 0.235 0.250 1,028,950 0.2416 0.00%
2003-05-09 0 0.325 0.315 0.325 0.320 0.325 145,000 46,925 0.3236 0.235 0.228 0.235 0.232 0.235 200,265 0.2343 4.84%
2003-05-07 0 0.310 0.310 0.325 0.300 0.310 1,185,000 363,650 0.3069 0.224 0.224 0.235 0.217 0.224 1,636,652 0.2222 -8.82%
2003-05-06 0 0.340 0.325 0.340 0.335 0.345 655,000 225,225 0.3439 0.246 0.235 0.246 0.243 0.250 904,647 0.2490 0.00%
2003-05-05 0 0.340 0.340 0.350 0.325 0.365 2,120,000 738,300 0.3483 0.246 0.246 0.253 0.235 0.264 2,928,018 0.2522 -5.56%
2003-05-02 0 0.360 0.360 0.370 0.360 0.390 2,560,000 955,925 0.3734 0.261 0.261 0.268 0.261 0.282 3,535,720 0.2704 -4.00%
2003-04-30 0 0.375 0.370 0.380 0.340 0.390 7,285,000 2,652,950 0.3642 0.272 0.268 0.275 0.246 0.282 10,061,610 0.2637 10.29%
2003-04-29 0 0.340 0.320 0.340 0.335 0.340 650,000 218,500 0.3362 0.246 0.232 0.246 0.243 0.246 897,741 0.2434 0.00%
2003-04-28 0 0.340 0.325 0.345 0.315 0.350 520,000 170,550 0.3280 0.246 0.235 0.250 0.228 0.253 718,193 0.2375 3.03%
2003-04-25 0 0.330 0.320 0.350 0.280 0.330 1,525,000 496,225 0.3254 0.239 0.232 0.253 0.203 0.239 2,106,239 0.2356 8.20%
2003-04-24 0 0.305 0.300 0.320 0.305 0.305 100,000 30,500 0.3050 0.221 0.217 0.232 0.221 0.221 138,114 0.2208 -4.69%
2003-04-23 0 0.320 0.300 0.325 0.320 0.325 1,400,000 449,000 0.3207 0.232 0.217 0.235 0.232 0.235 1,933,597 0.2322 -1.54%
2003-04-22 0 0.325 0.280 0.325 - - 0 0 - 0.235 0.203 0.235 - - 0 - 0.00%
2003-04-17 0 0.325 0.300 0.325 0.325 0.330 120,000 39,450 0.3288 0.235 0.217 0.235 0.235 0.239 165,737 0.2380 0.00%
2003-04-16 0 0.325 0.285 0.325 0.325 0.325 1,205,000 391,625 0.3250 0.235 0.206 0.235 0.235 0.235 1,664,274 0.2353 1.56%
2003-04-15 0 0.320 0.300 0.330 0.315 0.320 1,450,000 462,500 0.3190 0.232 0.217 0.239 0.228 0.232 2,002,654 0.2309 3.23%
2003-04-14 0 0.310 0.300 0.330 0.310 0.310 50,000 15,500 0.3100 0.224 0.217 0.239 0.224 0.224 69,057 0.2245 -3.12%
2003-04-11 0 0.320 0.280 0.320 0.320 0.320 950,000 297,000 0.3126 0.232 0.203 0.232 0.232 0.232 1,312,084 0.2264 3.23%
2003-04-10 0 0.310 0.280 0.310 0.310 0.310 500,000 155,000 0.3100 0.224 0.203 0.224 0.224 0.224 690,570 0.2245 -1.59%
2003-04-09 0 0.315 0.310 0.315 0.315 0.315 600,000 189,000 0.3150 0.228 0.224 0.228 0.228 0.228 828,684 0.2281 0.00%
2003-04-08 0 0.315 0.280 0.325 - - 0 0 - 0.228 0.203 0.235 - - 0 - 0.00%
2003-04-07 0 0.315 0.280 0.325 - - 0 0 - 0.228 0.203 0.235 - - 0 - 0.00%
2003-04-04 0 0.315 0.280 0.320 0.300 0.320 180,000 55,900 0.3106 0.228 0.203 0.232 0.217 0.232 248,605 0.2249 5.00%
2003-04-03 0 0.300 0.260 0.330 - - 0 0 - 0.217 0.188 0.239 - - 0 - 0.00%
2003-04-02 0 0.300 - 0.300 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2003-04-01 0 0.300 0.260 0.335 0.260 0.300 50,000 13,800 0.2760 0.217 0.188 0.243 0.188 0.217 69,057 0.1998 0.00%
2003-03-31 0 0.300 0.270 0.310 0.300 0.300 50,000 15,000 0.3000 0.217 0.195 0.224 0.217 0.217 69,057 0.2172 -9.09%
2003-03-28 0 0.330 0.300 0.335 - - 0 0 - 0.239 0.217 0.243 - - 0 - 0.00%
2003-03-27 0 0.330 0.300 0.330 - - 0 0 - 0.239 0.217 0.239 - - 0 - 0.00%
2003-03-26 0 0.330 0.300 0.330 - - 0 0 - 0.239 0.217 0.239 - - 0 - 0.00%
2003-03-25 0 0.330 0.300 0.330 0.325 0.330 400,000 131,000 0.3275 0.239 0.217 0.239 0.235 0.239 552,456 0.2371 0.00%
2003-03-24 0 0.330 0.300 0.335 0.330 0.330 100,000 33,000 0.3300 0.239 0.217 0.243 0.239 0.239 138,114 0.2389 1.54%
2003-03-21 0 0.325 0.320 0.330 0.325 0.330 600,000 195,500 0.3258 0.235 0.232 0.239 0.235 0.239 828,684 0.2359 0.00%
2003-03-20 0 0.325 0.325 0.330 0.315 0.325 2,430,000 773,950 0.3185 0.235 0.235 0.239 0.228 0.235 3,356,172 0.2306 3.17%
2003-03-19 0 0.315 0.275 0.315 0.310 0.315 1,020,000 319,300 0.3130 0.228 0.199 0.228 0.224 0.228 1,408,763 0.2267 3.28%
2003-03-18 0 0.305 0.275 0.310 0.300 0.305 3,300,000 1,004,000 0.3042 0.221 0.199 0.224 0.217 0.221 4,557,764 0.2203 -1.61%
2003-03-17 0 0.310 0.275 0.315 - - 0 0 - 0.224 0.199 0.228 - - 0 - 0.00%
2003-03-14 0 0.310 0.275 0.315 0.310 0.310 4,500,000 1,395,000 0.3100 0.224 0.199 0.228 0.224 0.224 6,215,133 0.2245 -3.12%
2003-03-13 0 0.320 0.275 0.335 0.315 0.320 1,000,000 317,500 0.3175 0.232 0.199 0.243 0.228 0.232 1,381,141 0.2299 1.59%
2003-03-12 0 0.315 - 0.335 0.310 0.315 2,000,000 625,000 0.3125 0.228 - 0.243 0.224 0.228 2,762,281 0.2263 0.00%
2003-03-11 0 0.315 0.310 0.335 0.315 0.315 200,000 63,000 0.3150 0.228 0.224 0.243 0.228 0.228 276,228 0.2281 0.00%
2003-03-10 0 0.315 0.315 0.320 0.310 0.330 12,055,000 3,786,100 0.3141 0.228 0.228 0.232 0.224 0.239 16,649,650 0.2274 5.00%
2003-03-07 0 0.300 0.260 0.320 - - 0 0 - 0.217 0.188 0.232 - - 0 - 0.00%
2003-03-06 0 0.300 0.300 0.335 0.290 0.300 4,865,000 1,458,500 0.2998 0.217 0.217 0.243 0.210 0.217 6,719,249 0.2171 0.00%
2003-03-05 0 0.300 0.290 0.300 0.300 0.300 50,000 15,000 0.3000 0.217 0.210 0.217 0.217 0.217 69,057 0.2172 -4.76%
2003-03-04 0 0.315 0.300 0.320 0.315 0.320 3,455,000 1,094,675 0.3168 0.228 0.217 0.232 0.228 0.232 4,771,841 0.2294 -3.08%
2003-03-03 0 0.325 0.300 0.325 - - 0 0 - 0.235 0.217 0.235 - - 0 - 0.00%
2003-02-28 0 0.325 0.300 0.335 - - 0 0 - 0.235 0.217 0.243 - - 0 - 0.00%
2003-02-27 0 0.325 0.300 0.350 - - 0 0 - 0.235 0.217 0.253 - - 0 - 0.00%
2003-02-26 0 0.325 0.320 0.350 0.320 0.325 1,370,000 444,400 0.3244 0.235 0.232 0.253 0.232 0.235 1,892,163 0.2349 1.56%
2003-02-25 0 0.320 0.310 0.345 0.320 0.345 550,000 188,500 0.3427 0.232 0.224 0.250 0.232 0.250 759,627 0.2481 -1.54%
2003-02-24 0 0.325 0.325 0.350 0.305 0.335 310,000 99,750 0.3218 0.235 0.235 0.253 0.221 0.243 428,154 0.2330 -2.99%
2003-02-21 0 0.335 0.330 0.350 0.320 0.335 1,760,000 581,600 0.3305 0.243 0.239 0.253 0.232 0.243 2,430,808 0.2393 -4.29%
2003-02-20 0 0.350 - 0.350 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
2003-02-19 0 0.350 0.320 0.350 - - 0 0 - 0.253 0.232 0.253 - - 0 - 0.00%
2003-02-18 0 0.350 - 0.350 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
2003-02-17 0 0.350 - 0.350 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
2003-02-14 0 0.350 - 0.350 - - 0 0 - 0.253 - 0.253 - - 0 - -6.67%
2003-02-13 0 0.375 - 0.375 - - 0 0 - 0.272 - 0.272 - - 0 - -1.32%
2003-02-12 0 0.380 - 0.390 - - 0 0 - 0.275 - 0.282 - - 0 - 0.00%
2003-02-11 0 0.380 - 0.385 0.380 0.380 1,000,000 380,000 0.3800 0.275 - 0.279 0.275 0.275 1,381,141 0.2751 1.33%
2003-02-10 0 0.375 - 0.395 - - 0 0 - 0.272 - 0.286 - - 0 - 0.00%
2003-02-07 0 0.375 - 0.375 0.370 0.375 1,040,000 387,300 0.3724 0.272 - 0.272 0.268 0.272 1,436,386 0.2696 4.17%
2003-02-06 0 0.360 - 0.360 - - 0 0 - 0.261 - 0.261 - - 0 - -4.00%
2003-02-05 0 0.375 - 0.375 0.370 0.390 1,000,000 382,425 0.3824 0.272 - 0.272 0.268 0.282 1,381,141 0.2769 1.35%
2003-02-04 0 0.370 - 0.370 - - 0 0 - 0.268 - 0.268 - - 0 - -2.63%
2003-01-30 0 0.380 - 0.380 0.385 0.385 500,000 192,500 0.3850 0.275 - 0.275 0.279 0.279 690,570 0.2788 -1.30%
2003-01-29 0 0.385 - 0.385 - - 0 0 - 0.279 - 0.279 - - 0 - -1.28%
2003-01-28 0 0.390 - 0.395 0.390 0.395 1,205,000 472,950 0.3925 0.282 - 0.286 0.282 0.286 1,664,274 0.2842 0.00%
2003-01-27 0 0.390 - 0.390 0.390 0.390 900,000 348,500 0.3872 0.282 - 0.282 0.282 0.282 1,243,027 0.2804 0.00%
2003-01-24 0 0.390 - 0.395 0.390 0.395 1,100,000 432,000 0.3927 0.282 - 0.286 0.282 0.286 1,519,255 0.2843 -1.27%
2003-01-23 0 0.395 - 0.395 0.395 0.395 300,000 118,500 0.3950 0.286 - 0.286 0.286 0.286 414,342 0.2860 -1.25%
2003-01-22 0 0.400 - 0.400 0.400 0.400 1,000,000 400,000 0.4000 0.290 - 0.290 0.290 0.290 1,381,141 0.2896 -1.23%
2003-01-21 0 0.405 - 0.405 0.405 0.405 300,000 121,500 0.4050 0.293 - 0.293 0.293 0.293 414,342 0.2932 0.00%
2003-01-20 0 0.405 - 0.405 - - 0 0 - 0.293 - 0.293 - - 0 - 0.00%
2003-01-17 0 0.405 - 0.410 0.405 0.415 3,600,000 1,488,000 0.4133 0.293 - 0.297 0.293 0.300 4,972,106 0.2993 0.00%
2003-01-16 0 0.405 0.415 0.420 0.405 0.405 800,000 324,000 0.4050 0.293 0.300 0.304 0.293 0.293 1,104,913 0.2932 0.00%
2003-01-15 0 0.405 - 0.410 - - 0 0 - 0.293 - 0.297 - - 0 - 0.00%
2003-01-14 0 0.405 - 0.405 0.405 0.405 600,000 243,000 0.4050 0.293 - 0.293 0.293 0.293 828,684 0.2932 0.00%
2003-01-13 0 0.405 - 0.420 0.405 0.405 250,000 101,250 0.4050 0.293 - 0.304 0.293 0.293 345,285 0.2932 2.53%
2003-01-10 0 0.395 - 0.400 0.395 0.405 1,505,000 604,925 0.4019 0.286 - 0.290 0.286 0.293 2,078,617 0.2910 -3.66%
2003-01-09 0 0.410 - 0.415 0.410 0.410 500,000 205,000 0.4100 0.297 - 0.300 0.297 0.297 690,570 0.2969 1.23%
2003-01-08 0 0.405 0.410 0.415 0.400 0.405 560,000 224,300 0.4005 0.293 0.297 0.300 0.290 0.293 773,439 0.2900 0.00%
2003-01-07 0 0.405 - 0.405 - - 420,000 168,000 0.4000 0.293 - 0.293 - - 580,079 0.2896 0.00%
2003-01-06 0 0.405 0.405 0.410 0.400 0.405 465,000 186,025 0.4001 0.293 0.293 0.297 0.290 0.293 642,230 0.2897 0.00%
2003-01-03 0 0.405 - 0.410 0.405 0.405 1,160,000 466,500 0.4022 0.293 - 0.297 0.293 0.293 1,602,123 0.2912 1.25%
2003-01-02 0 0.400 - 0.405 0.395 0.400 465,000 183,700 0.3951 0.290 - 0.293 0.286 0.290 642,230 0.2860 0.00%
2002-12-31 0 0.400 0.400 0.420 - - 0 0 - 0.290 0.290 0.304 - - 0 - 1.27%
2002-12-30 0 0.395 - 0.420 - - 1,600,000 664,000 0.4150 0.286 - 0.304 - - 2,209,825 0.3005 0.00%
2002-12-27 0 0.395 - 0.395 0.400 0.400 540,000 211,800 0.3922 0.286 - 0.286 0.290 0.290 745,816 0.2840 6.76%
2002-12-24 0 0.370 - 0.400 - - 370,000 136,900 0.3700 0.268 - 0.290 - - 511,022 0.2679 0.00%
2002-12-23 0 0.370 - 0.375 - - 500,000 185,000 0.3700 0.268 - 0.272 - - 690,570 0.2679 0.00%
2002-12-20 0 0.370 0.365 0.375 0.360 0.370 1,185,000 427,700 0.3609 0.268 0.264 0.272 0.261 0.268 1,636,652 0.2613 1.37%
2002-12-19 0 0.365 - 0.380 0.350 0.365 1,300,000 462,000 0.3554 0.264 - 0.275 0.253 0.264 1,795,483 0.2573 4.29%
2002-12-18 0 0.350 - 0.360 0.350 0.350 150,000 53,000 0.3533 0.253 - 0.261 0.253 0.253 207,171 0.2558 0.00%
2002-12-17 0 0.350 - 0.350 0.350 0.360 35,000 12,450 0.3557 0.253 - 0.253 0.253 0.261 48,340 0.2576 -2.78%
2002-12-16 0 0.360 - 0.370 0.350 0.360 360,000 128,300 0.3564 0.261 - 0.268 0.253 0.261 497,211 0.2580 1.41%
2002-12-13 0 0.355 - 0.355 0.355 0.355 150,000 53,250 0.3550 0.257 - 0.257 0.257 0.257 207,171 0.2570 0.00%
2002-12-12 0 0.355 0.340 0.355 0.340 0.360 315,000 112,350 0.3567 0.257 0.246 0.257 0.246 0.261 435,059 0.2582 -6.58%
2002-12-11 0 0.380 0.375 0.380 0.380 0.380 5,000 1,900 0.3800 0.275 0.272 0.275 0.275 0.275 6,906 0.2751 5.56%
2002-12-10 0 0.360 - 0.360 0.360 0.380 85,000 31,000 0.3647 0.261 - 0.261 0.261 0.275 117,397 0.2641 -5.26%
2002-12-09 0 0.380 0.395 0.400 - - 0 0 - 0.275 0.286 0.290 - - 0 - 5.56%
2002-12-06 0 0.360 - 0.360 - - 0 0 - 0.261 - 0.261 - - 0 - -8.86%
2002-12-05 0 0.395 - 0.395 0.395 0.395 140,000 55,300 0.3950 0.286 - 0.286 0.286 0.286 193,360 0.2860 0.00%
2002-12-04 0 0.395 - 0.400 0.395 0.395 1,000,000 395,000 0.3950 0.286 - 0.290 0.286 0.286 1,381,141 0.2860 1.28%
2002-12-03 0 0.390 - 0.395 0.390 0.390 140,000 54,600 0.3900 0.282 - 0.286 0.282 0.282 193,360 0.2824 -1.27%
2002-12-02 0 0.395 - 0.395 0.385 0.395 4,655,000 1,814,725 0.3898 0.286 - 0.286 0.279 0.286 6,429,210 0.2823 0.00%
2002-11-29 0 0.395 - 0.400 - - 0 0 - 0.286 - 0.290 - - 0 - 0.00%
2002-11-28 0 0.395 - 0.395 0.400 0.400 1,000,000 400,000 0.4000 0.286 - 0.286 0.290 0.290 1,381,141 0.2896 0.00%
2002-11-27 0 0.395 - 0.405 - - 0 0 - 0.286 - 0.293 - - 0 - 0.00%
2002-11-26 0 0.395 - 0.400 0.395 0.395 1,000,000 395,000 0.3950 0.286 - 0.290 0.286 0.286 1,381,141 0.2860 3.95%
2002-11-25 0 0.380 0.360 0.380 0.380 0.390 40,000 15,400 0.3850 0.275 0.261 0.275 0.275 0.282 55,246 0.2788 5.56%
2002-11-22 0 0.360 - 0.380 0.360 0.405 1,100,000 441,000 0.4009 0.261 - 0.275 0.261 0.293 1,519,255 0.2903 -10.00%
2002-11-21 0 0.400 0.395 0.400 0.360 0.400 220,000 80,000 0.3636 0.290 0.286 0.290 0.261 0.290 303,851 0.2633 0.00%
2002-11-20 0 0.400 - 0.400 0.400 0.400 10,000 4,000 0.4000 0.290 - 0.290 0.290 0.290 13,811 0.2896 8.11%
2002-11-19 0 0.370 0.370 0.410 - - 0 0 - 0.268 0.268 0.297 - - 0 - 0.00%
2002-11-18 0 0.370 0.360 0.400 0.360 0.370 150,000 55,000 0.3667 0.268 0.261 0.290 0.261 0.268 207,171 0.2655 -8.64%
2002-11-15 0 0.405 0.405 0.410 0.370 0.410 415,000 165,550 0.3989 0.293 0.293 0.297 0.268 0.297 573,173 0.2888 0.00%
2002-11-14 0 0.405 - 0.410 0.405 0.405 25,000 10,125 0.4050 0.293 - 0.297 0.293 0.293 34,529 0.2932 0.00%
2002-11-13 0 0.405 - 0.420 0.405 0.405 320,000 129,600 0.4050 0.293 - 0.304 0.293 0.293 441,965 0.2932 2.53%
2002-11-12 0 0.395 - 0.395 - - 0 0 - 0.286 - 0.286 - - 0 - -2.47%
2002-11-11 0 0.405 - 0.410 - - 0 0 - 0.293 - 0.297 - - 0 - 0.00%
2002-11-08 0 0.405 - 0.410 0.390 0.405 420,000 168,600 0.4014 0.293 - 0.297 0.282 0.293 580,079 0.2907 -1.22%
2002-11-07 0 0.410 0.390 0.420 0.410 0.410 500,000 205,000 0.4100 0.297 0.282 0.304 0.297 0.297 690,570 0.2969 0.00%
2002-11-06 0 0.410 0.390 - 0.410 0.410 1,000,000 410,000 0.4100 0.297 0.282 - 0.297 0.297 1,381,141 0.2969 2.50%
2002-11-05 0 0.400 0.390 0.465 0.400 0.465 1,370,000 578,000 0.4219 0.290 0.282 0.337 0.290 0.337 1,892,163 0.3055 -11.11%
2002-11-04 0 0.450 - 0.460 - - 0 0 - 0.326 - 0.333 - - 0 - 0.00%
2002-11-01 0 0.450 0.425 - 0.420 0.450 475,000 202,225 0.4257 0.326 0.308 - 0.304 0.326 656,042 0.3083 12.50%
2002-10-31 0 0.400 - 0.400 0.400 0.400 2,000,000 800,000 0.4000 0.290 - 0.290 0.290 0.290 2,762,281 0.2896 0.00%
2002-10-30 0 0.400 - 0.420 0.400 0.400 50,000 20,000 0.4000 0.290 - 0.304 0.290 0.290 69,057 0.2896 -3.61%
2002-10-29 0 0.415 - 0.415 0.415 0.415 320,000 132,800 0.4150 0.300 - 0.300 0.300 0.300 441,965 0.3005 1.22%
2002-10-28 0 0.410 - 0.415 - - 0 0 - 0.297 - 0.300 - - 0 - 0.00%
2002-10-25 0 0.410 - 0.415 - - 0 0 - 0.297 - 0.300 - - 0 - 0.00%
2002-10-24 0 0.410 - 0.410 0.410 0.410 10,000 4,100 0.4100 0.297 - 0.297 0.297 0.297 13,811 0.2969 3.80%
2002-10-23 0 0.395 - 0.395 0.400 0.430 370,000 157,000 0.4243 0.286 - 0.286 0.290 0.311 511,022 0.3072 -7.06%
2002-10-22 0 0.425 0.410 0.425 - - 0 0 - 0.308 0.297 0.308 - - 0 - -3.41%
2002-10-21 0 0.440 0.440 0.450 0.420 0.440 460,000 198,700 0.4320 0.319 0.319 0.326 0.304 0.319 635,325 0.3128 1.15%
2002-10-18 0 0.435 - 0.440 0.430 0.435 200,000 86,500 0.4325 0.315 - 0.319 0.311 0.315 276,228 0.3131 -3.33%
2002-10-17 0 0.450 0.430 0.450 0.475 0.475 120,000 57,000 0.4750 0.326 0.311 0.326 0.344 0.344 165,737 0.3439 0.00%
2002-10-16 0 0.450 0.445 0.475 0.420 0.475 1,080,000 479,750 0.4442 0.326 0.322 0.344 0.304 0.344 1,491,632 0.3216 4.65%
2002-10-15 0 0.430 0.430 0.450 0.410 0.410 250,000 102,500 0.4100 0.311 0.311 0.326 0.297 0.297 345,285 0.2969 2.38%
2002-10-11 0 0.420 0.460 0.465 0.410 0.460 520,000 223,000 0.4288 0.304 0.333 0.337 0.297 0.333 718,193 0.3105 1.20%
2002-10-10 0 0.415 - 0.445 0.415 0.415 150,000 62,250 0.4150 0.300 - 0.322 0.300 0.300 207,171 0.3005 2.47%
2002-10-09 0 0.405 0.405 0.420 0.405 0.420 80,000 32,700 0.4088 0.293 0.293 0.304 0.293 0.304 110,491 0.2960 -5.81%
2002-10-08 0 0.430 0.405 0.435 0.430 0.430 40,000 17,200 0.4300 0.311 0.293 0.315 0.311 0.311 55,246 0.3113 1.18%
2002-10-07 0 0.425 0.420 0.425 0.400 0.435 290,000 118,750 0.4095 0.308 0.304 0.308 0.290 0.315 400,531 0.2965 0.00%
2002-10-04 0 0.425 0.425 0.435 0.385 0.405 415,000 164,700 0.3969 0.308 0.308 0.315 0.279 0.293 573,173 0.2873 1.19%
2002-10-03 0 0.420 - 0.435 - - 0 0 - 0.304 - 0.315 - - 0 - 0.00%
2002-10-02 0 0.420 - 0.435 - - 0 0 - 0.304 - 0.315 - - 0 - 0.00%
2002-09-30 0 0.420 - 0.435 - - 0 0 - 0.304 - 0.315 - - 0 - 0.00%
2002-09-27 0 0.420 - 0.420 0.435 0.435 100,000 43,500 0.4350 0.304 - 0.304 0.315 0.315 138,114 0.3150 0.00%
2002-09-26 0 0.420 - 0.420 - - 0 0 - 0.304 - 0.304 - - 0 - -2.33%
2002-09-25 0 0.430 - 0.430 0.440 0.440 85,000 37,400 0.4400 0.311 - 0.311 0.319 0.319 117,397 0.3186 -1.15%
2002-09-24 0 0.435 - 0.435 - - 0 0 - 0.315 - 0.315 - - 0 - -1.14%
2002-09-23 0 0.440 0.410 0.440 - - 0 0 - 0.319 0.297 0.319 - - 0 - 0.00%
2002-09-20 0 0.440 0.415 0.440 0.425 0.445 85,000 36,675 0.4315 0.319 0.300 0.319 0.308 0.322 117,397 0.3124 1.15%
2002-09-19 0 0.435 0.420 0.435 0.435 0.435 1,000,000 435,000 0.4350 0.315 0.304 0.315 0.315 0.315 1,381,141 0.3150 -1.14%
2002-09-18 0 0.440 0.415 0.440 - - 0 0 - 0.319 0.300 0.319 - - 0 - 0.00%
2002-09-17 0 0.440 - 0.440 0.440 0.440 80,000 35,200 0.4400 0.319 - 0.319 0.319 0.319 110,491 0.3186 0.00%
2002-09-16 0 0.440 - 0.445 0.440 0.450 855,000 382,600 0.4475 0.319 - 0.322 0.319 0.326 1,180,875 0.3240 0.00%
2002-09-13 0 0.440 0.430 0.440 0.425 0.440 920,000 396,450 0.4309 0.319 0.311 0.319 0.308 0.319 1,270,649 0.3120 6.02%
2002-09-12 0 0.415 0.400 0.415 0.415 0.415 450,000 184,550 0.4101 0.300 0.290 0.300 0.300 0.300 621,513 0.2969 0.00%
2002-09-11 0 0.415 0.395 0.425 0.415 0.415 100,000 41,500 0.4150 0.300 0.286 0.308 0.300 0.300 138,114 0.3005 -2.35%
2002-09-10 0 0.425 - 0.425 - - 0 0 - 0.308 - 0.308 - - 0 - -2.30%
2002-09-09 0 0.435 0.405 0.435 0.415 0.435 240,000 102,400 0.4267 0.315 0.293 0.315 0.300 0.315 331,474 0.3089 0.00%
2002-09-06 0 0.435 0.425 0.435 0.435 0.445 500,000 219,500 0.4390 0.315 0.308 0.315 0.315 0.322 690,570 0.3179 -2.25%
2002-09-05 0 0.445 0.435 0.445 0.440 0.450 1,910,000 853,975 0.4471 0.322 0.315 0.322 0.319 0.326 2,637,979 0.3237 0.00%
2002-09-04 0 0.445 0.435 0.445 0.445 0.445 1,050,000 467,250 0.4450 0.322 0.315 0.322 0.322 0.322 1,450,198 0.3222 -1.11%
2002-09-03 0 0.450 0.440 0.450 0.445 0.455 1,705,000 773,575 0.4537 0.326 0.319 0.326 0.322 0.329 2,354,845 0.3285 0.00%
2002-09-02 0 0.450 0.445 0.455 0.450 0.460 2,090,000 951,825 0.4554 0.326 0.322 0.329 0.326 0.333 2,886,584 0.3297 -3.23%
2002-08-30 0 0.465 0.460 0.470 0.465 0.470 1,155,000 539,850 0.4674 0.337 0.333 0.340 0.337 0.340 1,595,217 0.3384 0.00%
2002-08-29 0 0.465 0.455 0.470 0.465 0.470 220,000 103,050 0.4684 0.337 0.329 0.340 0.337 0.340 303,851 0.3391 -1.06%
2002-08-28 0 0.470 0.460 0.470 0.470 0.480 1,720,000 811,900 0.4720 0.340 0.333 0.340 0.340 0.348 2,375,562 0.3418 -2.08%
2002-08-27 0 0.480 0.465 0.480 0.470 0.480 1,010,000 481,650 0.4769 0.348 0.337 0.348 0.340 0.348 1,394,952 0.3453 0.00%
2002-08-26 0 0.480 0.455 0.480 0.470 0.480 4,300,000 2,047,100 0.4761 0.348 0.329 0.348 0.340 0.348 5,938,905 0.3447 2.13%
2002-08-23 0 0.470 0.465 0.480 0.470 0.490 1,880,000 897,050 0.4772 0.340 0.337 0.348 0.340 0.355 2,596,544 0.3455 -4.08%
2002-08-22 0 0.490 0.485 0.490 0.485 0.500 1,255,000 613,750 0.4890 0.355 0.351 0.355 0.351 0.362 1,733,331 0.3541 1.03%
2002-08-21 0 0.485 0.475 0.485 0.480 0.495 1,300,000 633,750 0.4875 0.351 0.344 0.351 0.348 0.358 1,795,483 0.3530 -1.02%
2002-08-20 0 0.490 0.485 0.490 0.480 0.500 1,720,000 843,300 0.4903 0.355 0.351 0.355 0.348 0.362 2,375,562 0.3550 1.03%
2002-08-19 0 0.485 0.480 0.490 0.470 0.485 1,995,000 960,075 0.4812 0.351 0.348 0.355 0.340 0.351 2,755,376 0.3484 0.00%
2002-08-16 0 0.485 0.480 0.485 0.470 0.485 1,190,000 566,600 0.4761 0.351 0.348 0.351 0.340 0.351 1,643,557 0.3447 0.00%
2002-08-15 0 0.485 0.475 0.480 0.460 0.490 1,930,000 919,225 0.4763 0.351 0.344 0.348 0.333 0.355 2,665,601 0.3448 2.11%
2002-08-14 0 0.475 0.455 0.480 0.460 0.475 2,400,000 1,117,450 0.4656 0.344 0.329 0.348 0.333 0.344 3,314,738 0.3371 1.06%
2002-08-13 0 0.470 0.465 0.470 0.460 0.470 1,540,000 719,050 0.4669 0.340 0.337 0.340 0.333 0.340 2,126,957 0.3381 -1.05%
2002-08-12 0 0.475 0.460 0.475 0.465 0.480 1,060,000 497,925 0.4697 0.344 0.333 0.344 0.337 0.348 1,464,009 0.3401 0.00%
2002-08-09 0 0.475 0.470 0.475 0.475 0.475 1,960,000 931,000 0.4750 0.344 0.340 0.344 0.344 0.344 2,707,036 0.3439 2.15%
2002-08-08 0 0.465 0.460 0.465 0.460 0.475 1,150,000 537,250 0.4672 0.337 0.333 0.337 0.333 0.344 1,588,312 0.3383 0.00%
2002-08-07 0 0.465 0.455 0.465 0.455 0.465 4,960,000 2,294,400 0.4626 0.337 0.329 0.337 0.329 0.337 6,850,458 0.3349 5.68%
2002-08-06 0 0.440 0.425 0.440 0.425 0.465 1,695,000 746,000 0.4401 0.319 0.308 0.319 0.308 0.337 2,341,033 0.3187 -1.12%
2002-08-05 0 0.445 0.435 0.445 0.435 0.455 1,455,000 657,725 0.4520 0.322 0.315 0.322 0.315 0.329 2,009,560 0.3273 -2.20%
2002-08-02 0 0.455 0.440 0.455 0.455 0.465 2,990,000 1,374,900 0.4598 0.329 0.319 0.329 0.329 0.337 4,129,611 0.3329 -2.15%
2002-08-01 0 0.465 0.450 0.470 0.455 0.480 2,975,000 1,391,000 0.4676 0.337 0.326 0.340 0.329 0.348 4,108,893 0.3385 2.20%
2002-07-31 0 0.455 0.450 0.455 0.430 0.455 3,520,000 1,573,650 0.4471 0.329 0.326 0.329 0.311 0.329 4,861,615 0.3237 3.41%
2002-07-30 0 0.440 0.425 0.440 0.390 0.445 5,595,000 2,372,600 0.4241 0.319 0.308 0.319 0.282 0.322 7,727,482 0.3070 8.64%
2002-07-29 0 0.405 0.375 0.405 0.385 0.410 3,160,000 1,244,350 0.3938 0.293 0.272 0.293 0.279 0.297 4,364,404 0.2851 8.00%
2002-07-26 0 0.375 0.375 0.380 0.365 0.390 2,675,000 1,008,800 0.3771 0.272 0.272 0.275 0.264 0.282 3,694,551 0.2731 -5.06%
2002-07-25 0 0.395 0.390 0.395 0.385 0.405 1,770,000 704,650 0.3981 0.286 0.282 0.286 0.279 0.293 2,444,619 0.2882 0.00%
2002-07-24 0 0.395 0.380 0.395 0.380 0.420 4,240,000 1,695,525 0.3999 0.286 0.275 0.286 0.275 0.304 5,856,036 0.2895 -2.47%
2002-07-23 0 0.405 0.400 0.415 0.400 0.430 5,770,000 2,435,925 0.4222 0.293 0.290 0.300 0.290 0.311 7,969,181 0.3057 -2.41%
2002-07-22 0 0.415 0.415 0.420 0.415 0.455 4,020,000 1,722,600 0.4285 0.300 0.300 0.304 0.300 0.329 5,552,185 0.3103 -11.70%
2002-07-19 0 0.470 0.455 0.470 0.455 0.485 6,765,000 3,202,050 0.4733 0.340 0.329 0.340 0.329 0.351 9,343,416 0.3427 -3.09%
2002-07-18 0 0.485 0.480 0.485 0.475 0.500 6,740,000 3,287,475 0.4878 0.351 0.348 0.351 0.344 0.362 9,308,888 0.3532 1.04%
2002-07-17 0 0.480 0.470 0.480 0.470 0.495 4,640,000 2,255,250 0.4860 0.348 0.340 0.348 0.340 0.358 6,408,493 0.3519 -3.03%
2002-07-16 0 0.495 0.495 0.500 0.470 0.550 17,095,000 8,568,950 0.5013 0.358 0.358 0.362 0.340 0.398 23,610,599 0.3629 -4.81%
2002-07-15 0 0.520 0.520 0.530 0.480 0.580 44,925,000 23,496,675 0.5230 0.377 0.377 0.384 0.348 0.420 62,047,743 0.3787

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