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
2025-11-03 0 1.900 1.900 1.910 1.880 1.960 922,000 1,773,655 1.9237 1.900 1.900 1.910 1.880 1.960 922,000 1.9237 -0.52%
2025-10-31 0 1.910 1.910 1.920 1.820 1.940 1,895,500 3,603,600 1.9011 1.910 1.910 1.920 1.820 1.940 1,895,500 1.9011 5.52%
2025-10-30 0 1.810 1.810 1.850 1.800 1.870 1,898,500 3,488,770 1.8376 1.810 1.810 1.850 1.800 1.870 1,898,500 1.8376 -2.69%
2025-10-28 0 1.860 1.860 1.870 1.860 1.930 1,443,500 2,712,925 1.8794 1.860 1.860 1.870 1.860 1.930 1,443,500 1.8794 -3.63%
2025-10-27 0 1.930 1.930 1.950 1.900 1.980 1,115,000 2,162,575 1.9395 1.930 1.930 1.950 1.900 1.980 1,115,000 1.9395 -0.52%
2025-10-24 0 1.940 1.900 1.940 1.890 1.970 1,411,669 2,723,706 1.9294 1.940 1.900 1.940 1.890 1.970 1,411,669 1.9294 0.52%
2025-10-23 0 1.930 1.930 1.950 1.890 1.990 2,779,000 5,371,275 1.9328 1.930 1.930 1.950 1.890 1.990 2,779,000 1.9328 -3.02%
2025-10-22 0 1.990 1.990 2.000 1.960 2.030 1,209,000 2,392,025 1.9785 1.990 1.990 2.000 1.960 2.030 1,209,000 1.9785 -1.97%
2025-10-21 0 2.030 2.030 2.050 1.990 2.100 2,785,515 5,740,235 2.0607 2.030 2.030 2.050 1.990 2.100 2,785,515 2.0607 3.57%
2025-10-20 0 1.960 1.960 1.980 1.930 2.000 827,000 1,629,455 1.9703 1.960 1.960 1.980 1.930 2.000 827,000 1.9703 1.55%
2025-10-17 0 1.930 1.930 1.940 1.910 2.050 2,659,500 5,249,950 1.9740 1.930 1.930 1.940 1.910 2.050 2,659,500 1.9740 -3.50%
2025-10-16 0 2.000 2.000 2.020 1.970 2.050 2,206,505 4,454,180 2.0187 2.000 2.000 2.020 1.970 2.050 2,206,505 2.0187 1.01%
2025-10-15 0 1.980 1.960 1.980 1.910 2.030 2,830,000 5,632,485 1.9903 1.980 1.960 1.980 1.910 2.030 2,830,000 1.9903 2.59%
2025-10-14 0 1.930 1.930 1.950 1.870 2.080 11,747,500 22,566,420 1.9210 1.930 1.930 1.950 1.870 2.080 11,747,500 1.9210 -3.50%
2025-10-13 0 2.000 2.000 2.020 1.920 2.050 4,108,500 8,180,835 1.9912 2.000 2.000 2.020 1.920 2.050 4,108,500 1.9912 -1.96%
2025-10-10 0 2.040 2.040 2.070 2.020 2.190 4,307,510 8,954,670 2.0789 2.040 2.040 2.070 2.020 2.190 4,307,510 2.0789 -5.56%
2025-10-09 0 2.160 2.160 2.190 2.160 2.370 6,584,000 14,640,400 2.2236 2.160 2.160 2.190 2.160 2.370 6,584,000 2.2236 -9.24%
2025-10-08 0 2.380 2.380 2.390 2.230 2.390 3,385,000 7,820,270 2.3103 2.380 2.380 2.390 2.230 2.390 3,385,000 2.3103 3.93%
2025-10-06 0 2.290 2.290 2.300 2.210 2.380 3,189,500 7,218,775 2.2633 2.290 2.290 2.300 2.210 2.380 3,189,500 2.2633 -1.72%
2025-10-03 0 2.330 2.330 2.340 2.150 2.400 3,821,500 8,798,932 2.3025 2.330 2.330 2.340 2.150 2.400 3,821,500 2.3025 4.02%
2025-10-02 0 2.240 2.240 2.260 2.210 2.300 4,879,500 10,968,380 2.2478 2.240 2.240 2.260 2.210 2.300 4,879,500 2.2478 2.75%
2025-09-30 0 2.180 2.180 2.200 2.100 2.310 11,189,500 24,366,200 2.1776 2.180 2.180 2.200 2.100 2.310 11,189,500 2.1776 -4.80%
2025-09-29 0 2.290 2.290 2.310 2.290 2.400 4,411,000 10,306,037 2.3364 2.290 2.290 2.310 2.290 2.400 4,411,000 2.3364 -0.43%
2025-09-26 0 2.300 2.300 2.310 2.280 2.410 3,679,000 8,612,732 2.3411 2.300 2.300 2.310 2.280 2.410 3,679,000 2.3411 0.00%
2025-09-25 0 2.300 2.300 2.320 2.260 2.400 3,525,500 8,182,570 2.3210 2.300 2.300 2.320 2.260 2.400 3,525,500 2.3210 0.00%
2025-09-24 0 2.300 2.300 2.310 2.260 2.450 5,979,000 13,791,570 2.3067 2.300 2.300 2.310 2.260 2.450 5,979,000 2.3067 -5.35%
2025-09-23 0 2.430 2.380 2.430 2.320 2.520 5,167,000 12,398,130 2.3995 2.430 2.380 2.430 2.320 2.520 5,167,000 2.3995 2.10%
2025-09-22 0 2.380 2.380 2.390 2.350 2.500 3,288,500 7,900,885 2.4026 2.380 2.380 2.390 2.350 2.500 3,288,500 2.4026 -4.03%
2025-09-19 0 2.480 2.480 2.490 2.420 2.560 3,031,000 7,555,960 2.4929 2.480 2.480 2.490 2.420 2.560 3,031,000 2.4929 -1.20%
2025-09-18 0 2.510 2.510 2.530 2.450 2.650 6,332,500 16,085,070 2.5401 2.510 2.510 2.530 2.450 2.650 6,332,500 2.5401 -3.46%
2025-09-17 0 2.600 2.580 2.600 2.270 2.610 9,970,000 24,643,547 2.4718 2.600 2.580 2.600 2.270 2.610 9,970,000 2.4718 7.00%
2025-09-16 0 2.430 2.430 2.440 2.430 2.700 7,200,000 18,221,495 2.5308 2.430 2.430 2.440 2.430 2.700 7,200,000 2.5308 -3.95%
2025-09-15 0 2.530 2.520 2.530 2.010 2.560 22,709,500 53,665,545 2.3631 2.530 2.520 2.530 2.010 2.560 22,709,500 2.3631 25.87%
2025-09-12 0 2.010 2.010 2.020 1.980 2.050 2,684,500 5,411,625 2.0159 2.010 2.010 2.020 1.980 2.050 2,684,500 2.0159 0.60%
2025-09-11 0 2.020 2.020 2.030 1.990 2.060 6,228,500 12,581,095 2.0199 1.998 1.998 2.008 1.968 2.038 6,297,082 1.9979 -5.61%
2025-09-10 0 2.140 2.130 2.140 2.050 2.150 3,050,000 6,375,490 2.0903 2.117 2.107 2.117 2.028 2.127 3,083,584 2.0676 2.39%
2025-09-09 0 2.090 2.080 2.090 2.020 2.180 5,737,000 11,935,760 2.0805 2.067 2.057 2.067 1.998 2.156 5,800,170 2.0578 -3.24%
2025-09-08 0 2.160 2.160 2.170 2.130 2.270 8,107,000 17,774,520 2.1925 2.136 2.136 2.146 2.107 2.245 8,196,266 2.1686 -2.70%
2025-09-05 0 2.220 2.200 2.220 2.080 2.230 7,958,500 17,167,900 2.1572 2.196 2.176 2.196 2.057 2.206 8,046,131 2.1337 4.72%
2025-09-04 0 2.120 2.100 2.120 2.090 2.390 16,093,500 35,796,580 2.2243 2.097 2.077 2.097 2.067 2.364 16,270,706 2.2001 -7.42%
2025-09-03 0 2.290 2.290 2.300 2.170 2.380 17,279,000 39,626,550 2.2933 2.265 2.265 2.275 2.146 2.354 17,469,259 2.2684 7.01%
2025-09-02 0 2.140 2.140 2.160 2.040 2.190 9,523,500 20,113,975 2.1120 2.117 2.117 2.136 2.018 2.166 9,628,363 2.0890 1.42%
2025-09-01 0 2.110 2.100 2.110 1.820 2.210 16,312,500 32,857,430 2.0142 2.087 2.077 2.087 1.800 2.186 16,492,117 1.9923 16.57%
2025-08-29 0 1.810 1.800 1.820 1.700 1.820 8,704,500 15,239,070 1.7507 1.790 1.780 1.800 1.681 1.800 8,800,345 1.7316 2.26%
2025-08-28 0 1.770 1.760 1.770 1.690 1.820 8,438,500 14,741,395 1.7469 1.751 1.741 1.751 1.672 1.800 8,531,416 1.7279 -1.12%
2025-08-27 0 1.790 1.790 1.800 1.780 2.010 7,763,500 14,569,940 1.8767 1.771 1.771 1.780 1.761 1.988 7,848,984 1.8563 -10.50%
2025-08-26 0 2.000 1.980 2.000 1.980 2.080 2,158,500 4,351,595 2.0160 1.978 1.958 1.978 1.958 2.057 2,182,267 1.9941 -0.99%
2025-08-25 0 2.020 2.010 2.020 1.860 2.020 3,440,500 6,695,035 1.9459 1.998 1.988 1.998 1.840 1.998 3,478,383 1.9248 9.19%
2025-08-22 0 1.850 1.850 1.860 1.810 1.980 9,825,500 18,497,230 1.8826 1.830 1.830 1.840 1.790 1.958 9,933,689 1.8621 -3.14%
2025-08-21 0 1.910 1.910 1.930 1.850 1.930 2,567,500 4,859,120 1.8925 1.889 1.889 1.909 1.830 1.909 2,595,771 1.8719 1.60%
2025-08-20 0 1.880 1.880 1.900 1.830 2.010 8,914,500 16,903,753 1.8962 1.860 1.860 1.879 1.810 1.988 9,012,658 1.8756 -5.05%
2025-08-19 0 1.980 1.970 1.980 1.940 2.280 17,040,500 35,370,470 2.0757 1.958 1.949 1.958 1.919 2.255 17,228,133 2.0531 -11.61%
2025-08-18 0 2.240 2.230 2.240 2.180 2.390 13,921,000 31,616,870 2.2712 2.216 2.206 2.216 2.156 2.364 14,074,284 2.2464 4.19%
2025-08-15 0 2.150 2.150 2.160 1.980 2.180 7,573,500 15,614,085 2.0617 2.127 2.127 2.136 1.958 2.156 7,656,892 2.0392 4.88%
2025-08-14 0 2.050 2.040 2.050 1.930 2.160 16,125,500 33,345,610 2.0679 2.028 2.018 2.028 1.909 2.136 16,303,058 2.0454 6.22%
2025-08-13 0 1.930 1.930 1.940 1.810 1.990 6,850,173 13,003,456 1.8983 1.909 1.909 1.919 1.790 1.968 6,925,600 1.8776 1.58%
2025-08-12 0 1.900 1.900 1.910 1.900 2.030 11,339,500 22,088,380 1.9479 1.879 1.879 1.889 1.879 2.008 11,464,359 1.9267 0.53%
2025-08-11 0 1.890 1.860 1.890 1.710 1.890 3,404,500 6,067,710 1.7823 1.869 1.840 1.869 1.691 1.869 3,441,987 1.7629 9.88%
2025-08-08 0 1.720 1.720 1.760 1.690 1.760 2,250,500 3,863,790 1.7169 1.701 1.701 1.741 1.672 1.741 2,275,280 1.6982 -2.27%
2025-08-07 0 1.760 1.750 1.760 1.700 1.890 4,473,000 7,874,615 1.7605 1.741 1.731 1.741 1.681 1.869 4,522,252 1.7413 -4.86%
2025-08-06 0 1.850 1.850 1.860 1.800 1.970 4,273,000 8,022,170 1.8774 1.830 1.830 1.840 1.780 1.949 4,320,050 1.8570 1.09%
2025-08-05 0 1.830 1.820 1.830 1.820 1.980 6,832,500 12,964,870 1.8975 1.810 1.800 1.810 1.800 1.958 6,907,733 1.8769 -1.61%
2025-08-04 0 1.860 1.860 1.870 1.670 1.890 6,088,000 11,107,375 1.8245 1.840 1.840 1.850 1.652 1.869 6,155,035 1.8046 7.51%
2025-08-01 0 1.730 1.730 1.750 1.730 2.160 8,011,500 15,284,855 1.9079 1.711 1.711 1.731 1.711 2.136 8,099,715 1.8871 -13.07%
2025-07-31 0 1.990 1.980 1.990 1.780 2.200 12,115,000 24,038,810 1.9842 1.968 1.958 1.968 1.761 2.176 12,248,398 1.9626 9.34%
2025-07-30 0 1.820 1.820 1.860 1.630 1.940 4,572,000 8,345,305 1.8253 1.800 1.800 1.840 1.612 1.919 4,622,342 1.8054 10.98%
2025-07-29 0 1.640 1.630 1.650 1.560 1.650 490,000 782,645 1.5972 1.622 1.612 1.632 1.543 1.632 495,395 1.5798 1.23%
2025-07-28 0 1.620 1.610 1.640 1.600 1.640 466,500 759,565 1.6282 1.602 1.592 1.622 1.583 1.622 471,637 1.6105 0.62%
2025-07-25 0 1.610 1.570 1.610 1.550 1.610 469,500 744,910 1.5866 1.592 1.553 1.592 1.533 1.592 474,670 1.5693 2.55%
2025-07-24 0 1.570 1.550 1.590 1.490 1.570 776,500 1,185,620 1.5269 1.553 1.533 1.573 1.474 1.553 785,050 1.5102 -1.87%
2025-07-23 0 1.600 1.560 1.600 1.550 1.600 37,000 57,955 1.5664 1.583 1.543 1.583 1.533 1.583 37,407 1.5493 0.00%
2025-07-22 0 1.600 1.550 1.600 1.550 1.620 341,500 547,150 1.6022 1.583 1.533 1.583 1.533 1.602 345,260 1.5847 -1.23%
2025-07-21 0 1.620 1.580 1.620 1.540 1.650 678,400 1,080,519 1.5927 1.602 1.563 1.602 1.523 1.632 685,870 1.5754 1.25%
2025-07-18 0 1.600 1.550 1.600 1.540 1.610 713,000 1,126,115 1.5794 1.583 1.533 1.583 1.523 1.592 720,851 1.5622 5.26%
2025-07-17 0 1.520 1.500 1.540 1.460 1.550 451,500 685,150 1.5175 1.503 1.484 1.523 1.444 1.533 456,471 1.5010 4.83%
2025-07-16 0 1.450 1.430 1.510 1.450 1.500 145,000 216,855 1.4956 1.434 1.414 1.494 1.434 1.484 146,597 1.4793 -0.68%
2025-07-15 0 1.460 1.460 1.480 1.440 1.480 36,000 52,630 1.4619 1.444 1.444 1.464 1.424 1.464 36,396 1.4460 0.69%
2025-07-14 0 1.450 1.440 1.500 1.450 1.500 269,500 397,325 1.4743 1.434 1.424 1.484 1.434 1.484 272,467 1.4582 0.00%
2025-07-11 0 1.450 1.440 1.460 1.450 1.470 58,500 85,430 1.4603 1.434 1.424 1.444 1.434 1.454 59,144 1.4444 -0.68%
2025-07-10 0 1.460 1.450 1.480 1.460 1.480 291,500 429,325 1.4728 1.444 1.434 1.464 1.444 1.464 294,710 1.4568 0.00%
2025-07-09 0 1.460 1.440 1.470 1.410 1.470 298,000 434,135 1.4568 1.444 1.424 1.454 1.395 1.454 301,281 1.4410 3.55%
2025-07-08 0 1.410 1.410 1.430 1.410 1.450 170,000 241,570 1.4210 1.395 1.395 1.414 1.395 1.434 171,872 1.4055 0.00%
2025-07-07 0 1.410 1.410 1.420 1.410 1.410 162,000 228,420 1.4100 1.395 1.395 1.405 1.395 1.395 163,784 1.3946 0.00%
2025-07-04 0 1.410 1.410 1.420 1.390 1.410 712,500 996,970 1.3993 1.395 1.395 1.405 1.375 1.395 720,345 1.3840 -0.70%
2025-07-03 0 1.420 1.420 1.440 1.420 1.470 46,000 65,595 1.4260 1.405 1.405 1.424 1.405 1.454 46,507 1.4104 0.71%
2025-07-02 0 1.410 1.410 1.440 1.410 1.440 220,500 313,330 1.4210 1.395 1.395 1.424 1.395 1.424 222,928 1.4055 -2.08%
2025-06-30 0 1.440 1.420 1.460 - - 0 0 - 1.424 1.405 1.444 - - 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 1.424 1.405 1.444 1.385 1.454 1,293,589 1.4068 0.00%
2025-06-26 0 1.440 1.430 1.470 1.430 1.480 62,000 90,110 1.4534 1.424 1.414 1.454 1.414 1.464 62,683 1.4376 0.70%
2025-06-25 0 1.430 1.420 1.440 1.410 1.460 239,000 343,670 1.4379 1.414 1.405 1.424 1.395 1.444 241,632 1.4223 1.42%
2025-06-24 0 1.410 1.410 1.450 1.410 1.470 172,500 245,550 1.4235 1.395 1.395 1.434 1.395 1.454 174,399 1.4080 -1.40%
2025-06-23 0 1.430 1.420 1.450 1.410 1.440 134,000 190,385 1.4208 1.414 1.405 1.434 1.395 1.424 135,475 1.4053 0.70%
2025-06-20 0 1.420 1.410 1.430 1.410 1.500 77,500 110,945 1.4315 1.405 1.395 1.414 1.395 1.484 78,353 1.4160 0.00%
2025-06-19 0 1.420 1.410 1.440 1.410 1.450 322,000 457,190 1.4198 1.405 1.395 1.424 1.395 1.434 325,546 1.4044 -2.07%
2025-06-18 0 1.450 1.440 1.470 1.430 1.500 229,500 334,235 1.4564 1.434 1.424 1.454 1.414 1.484 232,027 1.4405 -3.97%
2025-06-17 0 1.510 1.500 1.530 1.490 1.570 720,500 1,099,805 1.5264 1.494 1.484 1.513 1.474 1.553 728,433 1.5098 -4.43%
2025-06-16 0 1.580 1.570 1.580 1.550 1.590 145,000 227,230 1.5671 1.563 1.553 1.563 1.533 1.573 146,597 1.5500 1.94%
2025-06-13 0 1.550 1.540 1.550 1.530 1.650 821,500 1,304,060 1.5874 1.533 1.523 1.533 1.513 1.632 830,546 1.5701 -4.91%
2025-06-12 0 1.630 1.620 1.640 1.580 1.650 848,500 1,378,565 1.6247 1.612 1.602 1.622 1.563 1.632 857,843 1.6070 4.49%
2025-06-11 0 1.560 1.560 1.590 1.560 1.610 595,500 944,690 1.5864 1.543 1.543 1.573 1.543 1.592 602,057 1.5691 1.96%
2025-06-10 0 1.530 1.530 1.550 1.480 1.580 1,464,000 2,247,865 1.5354 1.513 1.513 1.533 1.464 1.563 1,480,120 1.5187 1.32%
2025-06-09 0 1.510 1.490 1.510 1.470 1.520 285,500 426,690 1.4945 1.494 1.474 1.494 1.454 1.503 288,644 1.4783 5.59%
2025-06-06 0 1.430 1.420 1.430 1.430 1.460 149,500 217,010 1.4516 1.414 1.405 1.414 1.414 1.444 151,146 1.4358 0.00%
2025-06-05 0 1.430 1.420 1.430 1.420 1.470 208,000 300,920 1.4467 1.414 1.405 1.414 1.405 1.454 210,290 1.4310 -0.69%
2025-06-04 0 1.440 1.420 1.450 1.420 1.470 264,500 382,165 1.4449 1.424 1.405 1.434 1.405 1.454 267,412 1.4291 0.70%
2025-06-03 0 1.430 1.430 1.460 1.410 1.460 861,000 1,234,715 1.4340 1.414 1.414 1.444 1.395 1.444 870,480 1.4184 -0.69%
2025-06-02 0 1.440 1.430 1.440 1.420 1.460 673,500 965,425 1.4334 1.424 1.414 1.424 1.405 1.444 680,916 1.4178 -2.70%
2025-05-30 0 1.480 1.480 1.500 1.460 1.520 307,000 461,410 1.5030 1.464 1.464 1.484 1.444 1.503 310,380 1.4866 -0.67%
2025-05-29 0 1.490 1.460 1.490 1.410 1.500 1,445,500 2,114,440 1.4628 1.474 1.444 1.474 1.395 1.484 1,461,416 1.4468 5.67%
2025-05-28 0 1.410 1.410 1.440 1.410 1.470 55,500 79,735 1.4367 1.395 1.395 1.424 1.395 1.454 56,111 1.4210 0.36%
2025-05-27 0 1.430 1.420 1.460 1.420 1.450 105,000 149,885 1.4275 1.390 1.380 1.419 1.380 1.409 108,045 1.3872 0.70%
2025-05-26 0 1.420 1.420 1.430 1.420 1.450 610,000 875,225 1.4348 1.380 1.380 1.390 1.380 1.409 627,690 1.3944 -2.07%
2025-05-23 0 1.450 1.440 1.460 1.450 1.480 193,500 280,995 1.4522 1.409 1.399 1.419 1.409 1.438 199,112 1.4112 0.00%
2025-05-22 0 1.450 1.450 1.470 1.450 1.480 152,500 222,180 1.4569 1.409 1.409 1.429 1.409 1.438 156,923 1.4159 0.00%
2025-05-21 0 1.450 1.450 1.480 1.400 1.490 593,000 858,500 1.4477 1.409 1.409 1.438 1.361 1.448 610,197 1.4069 2.84%
2025-05-20 0 1.410 1.410 1.430 1.390 1.450 484,000 688,595 1.4227 1.370 1.370 1.390 1.351 1.409 498,036 1.3826 1.44%
2025-05-19 0 1.390 1.390 1.400 1.370 1.400 88,500 122,515 1.3844 1.351 1.351 1.361 1.331 1.361 91,067 1.3453 0.00%
2025-05-16 0 1.390 1.390 1.410 1.350 1.430 1,231,000 1,701,605 1.3823 1.351 1.351 1.370 1.312 1.390 1,266,700 1.3433 3.73%
2025-05-15 0 1.340 1.340 1.360 1.320 1.360 195,000 258,535 1.3258 1.302 1.302 1.322 1.283 1.322 200,655 1.2885 1.52%
2025-05-14 0 1.320 1.320 1.360 1.320 1.320 2,000 2,640 1.3200 1.283 1.283 1.322 1.283 1.283 2,058 1.2828 0.00%
2025-05-13 0 1.320 1.320 1.360 1.320 1.320 28,500 37,620 1.3200 1.283 1.283 1.322 1.283 1.283 29,327 1.2828 0.00%
2025-05-12 0 1.320 1.320 1.350 - - 0 0 - 1.283 1.283 1.312 - - 0 - 0.00%
2025-05-09 0 1.320 1.320 1.350 - - 0 0 - 1.283 1.283 1.312 - - 0 - 0.00%
2025-05-08 0 1.320 1.320 1.330 1.310 1.320 415,500 547,525 1.3177 1.283 1.283 1.293 1.273 1.283 427,550 1.2806 0.00%
2025-05-07 0 1.320 1.320 1.360 1.320 1.360 178,500 235,740 1.3207 1.283 1.283 1.322 1.283 1.322 183,677 1.2835 -0.75%
2025-05-06 0 1.330 1.320 1.360 1.320 1.390 685,500 920,875 1.3434 1.293 1.283 1.322 1.283 1.351 705,380 1.3055 -2.21%
2025-05-02 0 1.360 1.360 1.400 1.340 1.400 13,500 18,500 1.3704 1.322 1.322 1.361 1.302 1.361 13,892 1.3317 2.26%
2025-04-30 0 1.330 1.330 1.380 1.330 1.370 132,500 180,670 1.3635 1.293 1.293 1.341 1.293 1.331 136,343 1.3251 -0.75%
2025-04-29 0 1.340 1.330 1.390 1.320 1.350 6,000 8,060 1.3433 1.302 1.293 1.351 1.283 1.312 6,174 1.3055 0.75%
2025-04-28 0 1.330 1.330 1.450 - - 0 0 - 1.293 1.293 1.409 - - 0 - 0.00%
2025-04-25 0 1.330 1.320 1.420 1.320 1.330 11,000 14,540 1.3218 1.293 1.283 1.380 1.283 1.293 11,319 1.2846 0.76%
2025-04-24 0 1.320 1.320 1.350 1.300 1.330 63,000 83,220 1.3210 1.283 1.283 1.312 1.263 1.293 64,827 1.2837 0.00%
2025-04-23 0 1.320 1.300 1.360 1.310 1.360 84,500 111,900 1.3243 1.283 1.263 1.322 1.273 1.322 86,951 1.2869 0.76%
2025-04-22 0 1.310 1.300 1.340 1.300 1.320 51,500 67,690 1.3144 1.273 1.263 1.302 1.263 1.283 52,994 1.2773 2.34%
2025-04-17 0 1.280 1.260 1.280 1.250 1.290 384,000 490,690 1.2778 1.244 1.224 1.244 1.215 1.254 395,136 1.2418 -1.54%
2025-04-16 0 1.300 1.250 1.300 1.260 1.300 4,000 5,075 1.2688 1.263 1.215 1.263 1.224 1.263 4,116 1.2330 0.00%
2025-04-15 0 1.300 1.300 1.340 1.250 1.300 52,000 66,735 1.2834 1.263 1.263 1.302 1.215 1.263 53,508 1.2472 0.00%
2025-04-14 0 1.300 1.250 1.320 1.220 1.350 193,500 251,230 1.2983 1.263 1.215 1.283 1.186 1.312 199,112 1.2618 6.56%
2025-04-11 0 1.220 1.220 1.260 1.220 1.250 21,000 25,680 1.2229 1.186 1.186 1.224 1.186 1.215 21,609 1.1884 -3.17%
2025-04-10 0 1.260 1.250 1.260 1.240 1.300 64,000 80,663 1.2604 1.224 1.215 1.224 1.205 1.263 65,856 1.2248 3.28%
2025-04-09 0 1.220 1.220 1.250 1.200 1.250 416,000 517,010 1.2428 1.186 1.186 1.215 1.166 1.215 428,064 1.2078 -2.40%
2025-04-08 0 1.250 1.240 1.280 1.190 1.250 213,000 257,530 1.2091 1.215 1.205 1.244 1.156 1.215 219,177 1.1750 0.00%
2025-04-07 0 1.250 1.250 1.270 1.220 1.300 309,000 386,740 1.2516 1.215 1.215 1.234 1.186 1.263 317,961 1.2163 -10.71%
2025-04-03 0 1.400 1.400 1.430 1.400 1.430 20,000 28,305 1.4153 1.361 1.361 1.390 1.361 1.390 20,580 1.3754 -2.10%
2025-04-02 0 1.430 1.430 1.440 1.410 1.430 45,000 63,980 1.4218 1.390 1.390 1.399 1.370 1.390 46,305 1.3817 -1.38%
2025-04-01 0 1.450 1.430 1.450 1.430 1.460 168,500 242,810 1.4410 1.409 1.390 1.409 1.390 1.419 173,387 1.4004 0.00%
2025-03-31 0 1.450 1.420 1.450 1.420 1.480 46,000 65,755 1.4295 1.409 1.380 1.409 1.380 1.438 47,334 1.3892 -2.03%
2025-03-28 0 1.480 1.470 1.480 1.420 1.520 811,500 1,190,765 1.4674 1.438 1.429 1.438 1.380 1.477 835,034 1.4260 -0.67%
2025-03-27 0 1.490 1.470 1.480 1.410 1.490 194,500 282,360 1.4517 1.448 1.429 1.438 1.370 1.448 200,141 1.4108 4.93%
2025-03-26 0 1.420 1.420 1.460 1.410 1.460 27,500 39,265 1.4278 1.380 1.380 1.419 1.370 1.419 28,298 1.3876 -2.74%
2025-03-25 0 1.460 1.430 1.460 1.420 1.470 253,000 364,295 1.4399 1.419 1.390 1.419 1.380 1.429 260,337 1.3993 0.69%
2025-03-24 0 1.450 1.440 1.450 1.400 1.500 814,000 1,162,830 1.4285 1.409 1.399 1.409 1.361 1.458 837,606 1.3883 -1.36%
2025-03-21 0 1.470 1.470 1.480 1.390 1.500 859,500 1,235,310 1.4372 1.429 1.429 1.438 1.351 1.458 884,426 1.3967 -2.65%
2025-03-20 0 1.510 1.500 1.510 1.420 1.600 3,435,500 5,211,270 1.5169 1.467 1.458 1.467 1.380 1.555 3,535,131 1.4741 11.85%
2025-03-19 0 1.350 1.350 1.380 1.330 1.380 339,500 459,210 1.3526 1.312 1.312 1.341 1.293 1.341 349,346 1.3145 -2.88%
2025-03-18 0 1.390 1.370 1.390 1.360 1.390 172,000 235,960 1.3719 1.351 1.331 1.351 1.322 1.351 176,988 1.3332 2.21%
2025-03-17 0 1.360 1.350 1.360 1.330 1.400 202,500 274,465 1.3554 1.322 1.312 1.322 1.293 1.361 208,373 1.3172 1.49%
2025-03-14 0 1.340 1.320 1.350 1.310 1.400 503,000 690,960 1.3737 1.302 1.283 1.312 1.273 1.361 517,587 1.3350 7.20%
2025-03-13 0 1.250 1.250 1.280 1.250 1.280 91,000 114,500 1.2582 1.215 1.215 1.244 1.215 1.244 93,639 1.2228 0.00%
2025-03-12 0 1.250 1.250 1.280 1.250 1.300 28,500 36,910 1.2951 1.215 1.215 1.244 1.215 1.263 29,327 1.2586 -1.57%
2025-03-11 0 1.270 1.270 1.330 1.250 1.270 35,000 44,075 1.2593 1.234 1.234 1.293 1.215 1.234 36,015 1.2238 0.79%
2025-03-10 0 1.260 1.260 1.300 1.260 1.370 496,500 649,245 1.3076 1.224 1.224 1.263 1.224 1.331 510,899 1.2708 -4.55%
2025-03-07 0 1.320 1.310 1.320 1.250 1.350 192,000 250,400 1.3042 1.283 1.273 1.283 1.215 1.312 197,568 1.2674 0.76%
2025-03-06 0 1.310 1.300 1.310 1.280 1.400 411,500 539,840 1.3119 1.273 1.263 1.273 1.244 1.361 423,434 1.2749 -1.50%
2025-03-05 0 1.330 1.330 1.340 1.250 1.360 848,000 1,109,430 1.3083 1.293 1.293 1.302 1.215 1.322 872,592 1.2714 5.56%
2025-03-04 0 1.260 1.220 1.260 1.200 1.280 244,500 297,915 1.2185 1.224 1.186 1.224 1.166 1.244 251,591 1.1841 -0.79%
2025-03-03 0 1.270 1.240 1.270 1.240 1.270 34,000 42,550 1.2515 1.234 1.205 1.234 1.205 1.234 34,986 1.2162 0.00%
2025-02-28 0 1.270 1.210 1.270 1.210 1.300 102,500 125,365 1.2231 1.234 1.176 1.234 1.176 1.263 105,473 1.1886 -0.78%
2025-02-27 0 1.280 1.250 1.280 1.230 1.290 63,500 80,155 1.2623 1.244 1.215 1.244 1.195 1.254 65,342 1.2267 1.59%
2025-02-26 0 1.260 1.260 1.290 1.250 1.300 164,162 209,206 1.2744 1.224 1.224 1.254 1.215 1.263 168,923 1.2385 1.61%
2025-02-25 0 1.240 1.240 1.290 1.240 1.290 136,500 171,270 1.2547 1.205 1.205 1.254 1.205 1.254 140,459 1.2194 -3.88%
2025-02-24 0 1.290 1.270 1.300 1.250 1.310 87,000 112,410 1.2921 1.254 1.234 1.263 1.215 1.273 89,523 1.2557 1.57%
2025-02-21 0 1.270 1.270 1.300 1.260 1.320 176,000 224,880 1.2777 1.234 1.234 1.263 1.224 1.283 181,104 1.2417 -2.31%
2025-02-20 0 1.300 1.280 1.300 1.240 1.350 83,500 107,555 1.2881 1.263 1.244 1.263 1.205 1.312 85,922 1.2518 -1.52%
2025-02-19 0 1.320 1.290 1.320 1.280 1.430 891,000 1,181,930 1.3265 1.283 1.254 1.283 1.244 1.390 916,839 1.2891 -2.22%
2025-02-18 0 1.350 1.320 1.350 1.220 1.400 925,000 1,229,670 1.3294 1.312 1.283 1.312 1.186 1.361 951,825 1.2919 8.87%
2025-02-17 0 1.240 1.240 1.280 1.220 1.350 314,500 403,720 1.2837 1.205 1.205 1.244 1.186 1.312 323,621 1.2475 -3.12%
2025-02-14 0 1.280 1.250 1.280 1.200 1.330 360,000 451,695 1.2547 1.244 1.215 1.244 1.166 1.293 370,440 1.2193 6.67%
2025-02-13 0 1.200 1.200 1.260 1.200 1.200 96,500 115,800 1.2000 1.166 1.166 1.224 1.166 1.166 99,299 1.1662 0.00%
2025-02-12 0 1.200 1.190 1.210 1.190 1.220 400,500 482,085 1.2037 1.166 1.156 1.176 1.156 1.186 412,115 1.1698 0.00%
2025-02-11 0 1.200 1.190 1.200 1.190 1.200 49,500 59,240 1.1968 1.166 1.156 1.166 1.156 1.166 50,936 1.1630 0.84%
2025-02-10 0 1.190 1.180 1.200 1.150 1.200 269,500 318,320 1.1812 1.156 1.147 1.166 1.118 1.166 277,316 1.1479 -0.83%
2025-02-07 0 1.200 1.180 1.200 1.180 1.200 82,500 98,980 1.1998 1.166 1.147 1.166 1.147 1.166 84,893 1.1659 -0.83%
2025-02-06 0 1.210 1.190 1.200 1.200 1.210 15,500 18,605 1.2003 1.176 1.156 1.166 1.166 1.176 15,950 1.1665 0.83%
2025-02-05 0 1.200 1.200 1.210 1.150 1.280 503,000 597,070 1.1870 1.166 1.166 1.176 1.118 1.244 517,587 1.1536 -6.25%
2025-02-04 0 1.280 1.230 1.280 - - 0 0 - 1.244 1.195 1.244 - - 0 - 0.00%
2025-02-03 0 1.280 1.210 1.290 1.210 1.280 22,500 27,485 1.2216 1.244 1.176 1.254 1.176 1.244 23,153 1.1871 4.07%
2025-01-28 0 1.230 1.210 1.230 1.190 1.280 34,000 41,200 1.2118 1.195 1.176 1.195 1.156 1.244 34,986 1.1776 1.65%
2025-01-27 0 1.210 1.200 1.280 1.210 1.210 1,000 1,210 1.2100 1.176 1.166 1.244 1.176 1.176 1,029 1.1759 -3.20%
2025-01-24 0 1.250 1.230 1.250 1.190 1.260 292,500 365,375 1.2491 1.215 1.195 1.215 1.156 1.224 300,983 1.2139 2.46%
2025-01-23 0 1.220 1.200 1.220 1.190 1.230 27,000 32,575 1.2065 1.186 1.166 1.186 1.156 1.195 27,783 1.1725 -0.81%
2025-01-22 0 1.230 1.190 1.230 1.190 1.230 1,500 1,805 1.2033 1.195 1.156 1.195 1.156 1.195 1,544 1.1694 0.00%
2025-01-21 0 1.230 1.200 1.230 1.170 1.230 164,500 197,995 1.2036 1.195 1.166 1.195 1.137 1.195 169,271 1.1697 -1.60%
2025-01-20 0 1.250 1.210 1.260 1.220 1.270 52,000 65,055 1.2511 1.215 1.176 1.224 1.186 1.234 53,508 1.2158 0.00%
2025-01-17 0 1.250 1.210 1.250 1.270 1.270 3,500 4,420 1.2629 1.215 1.176 1.215 1.234 1.234 3,602 1.2273 0.00%
2025-01-16 0 1.250 1.210 1.250 - - 0 0 - 1.215 1.176 1.215 - - 0 - -3.85%
2025-01-15 0 1.300 1.260 1.300 1.220 1.300 222,500 277,760 1.2484 1.263 1.224 1.263 1.186 1.263 228,953 1.2132 2.36%
2025-01-14 0 1.270 1.240 1.280 1.210 1.270 332,500 411,275 1.2369 1.234 1.205 1.244 1.176 1.234 342,143 1.2021 0.00%
2025-01-13 0 1.270 1.230 1.270 1.230 1.270 16,000 20,045 1.2528 1.234 1.195 1.234 1.195 1.234 16,464 1.2175 -0.78%
2025-01-10 0 1.280 1.250 1.280 - - 0 0 - 1.244 1.215 1.244 - - 0 - -2.29%
2025-01-09 0 1.310 1.250 1.320 - - 0 0 - 1.273 1.215 1.283 - - 0 - -0.76%
2025-01-08 0 1.320 1.280 1.310 1.280 1.320 7,000 9,120 1.3029 1.283 1.244 1.273 1.244 1.283 7,203 1.2661 0.00%
2025-01-07 0 1.320 1.300 1.320 1.290 1.430 165,500 217,195 1.3124 1.283 1.263 1.283 1.254 1.390 170,300 1.2754 -5.71%
2025-01-06 0 1.400 1.350 1.400 - - 0 0 - 1.361 1.312 1.361 - - 0 - -1.41%
2025-01-03 0 1.420 1.350 1.420 1.350 1.500 6,000 8,655 1.4425 1.380 1.312 1.380 1.312 1.458 6,174 1.4018 -1.39%
2025-01-02 0 1.440 1.370 1.440 1.370 1.460 124,000 174,315 1.4058 1.399 1.331 1.399 1.331 1.419 127,596 1.3661 1.41%
2024-12-31 0 1.420 1.420 1.470 1.410 1.490 129,500 187,765 1.4499 1.380 1.380 1.429 1.370 1.448 133,256 1.4091 -2.07%
2024-12-30 0 1.450 1.420 1.450 1.370 1.500 81,000 120,500 1.4877 1.409 1.380 1.409 1.331 1.458 83,349 1.4457 1.40%
2024-12-27 0 1.430 1.390 1.430 1.390 1.440 129,000 182,710 1.4164 1.390 1.351 1.390 1.351 1.399 132,741 1.3764 -0.69%
2024-12-24 0 1.440 1.380 1.440 1.370 1.450 75,000 105,600 1.4080 1.399 1.341 1.399 1.331 1.409 77,175 1.3683 4.35%
2024-12-23 0 1.380 1.320 1.380 1.370 1.380 22,000 30,145 1.3702 1.341 1.283 1.341 1.331 1.341 22,638 1.3316 -0.72%
2024-12-20 0 1.390 1.350 1.390 1.310 1.390 163,000 217,905 1.3368 1.351 1.312 1.351 1.273 1.351 167,727 1.2992 2.96%
2024-12-19 0 1.350 1.350 1.380 1.320 1.380 30,000 40,480 1.3493 1.312 1.312 1.341 1.283 1.341 30,870 1.3113 -2.17%
2024-12-18 0 1.380 1.330 1.380 - - 0 0 - 1.341 1.293 1.341 - - 0 - -0.72%
2024-12-17 0 1.390 1.340 1.390 1.300 1.460 496,500 668,760 1.3469 1.351 1.302 1.351 1.263 1.419 510,899 1.3090 -0.71%
2024-12-16 0 1.400 1.350 1.400 1.340 1.500 182,500 260,100 1.4252 1.361 1.312 1.361 1.302 1.458 187,793 1.3850 1.45%
2024-12-13 0 1.380 1.290 1.380 1.290 1.380 56,500 75,490 1.3361 1.341 1.254 1.341 1.254 1.341 58,139 1.2985 -0.72%
2024-12-12 0 1.390 1.300 1.390 1.230 1.390 559,000 726,650 1.2999 1.351 1.263 1.351 1.195 1.351 575,211 1.2633 12.10%
2024-12-11 0 1.240 1.240 1.260 1.230 1.260 79,000 97,780 1.2377 1.205 1.205 1.224 1.195 1.224 81,291 1.2028 0.81%
2024-12-10 0 1.230 1.230 1.250 1.220 1.230 36,500 44,780 1.2268 1.195 1.195 1.215 1.186 1.195 37,559 1.1923 1.65%
2024-12-09 0 1.210 1.210 1.260 - - 0 0 - 1.176 1.176 1.224 - - 0 - 0.00%
2024-12-06 0 1.210 1.210 1.250 1.210 1.270 250,500 316,975 1.2654 1.176 1.176 1.215 1.176 1.234 257,765 1.2297 0.83%
2024-12-05 0 1.200 1.200 1.230 - - 0 0 - 1.166 1.166 1.195 - - 0 - 0.00%
2024-12-04 0 1.200 1.200 1.210 1.190 1.240 35,000 42,910 1.2260 1.166 1.166 1.176 1.156 1.205 36,015 1.1914 0.84%
2024-12-03 0 1.190 1.190 1.210 1.180 1.210 88,000 104,965 1.1928 1.156 1.156 1.176 1.147 1.176 90,552 1.1592 -1.65%
2024-12-02 0 1.210 1.210 1.230 1.200 1.250 1,500 1,845 1.2300 1.176 1.176 1.195 1.166 1.215 1,544 1.1953 1.68%
2024-11-29 0 1.190 1.190 1.250 1.190 1.220 4,000 4,815 1.2038 1.156 1.156 1.215 1.156 1.186 4,116 1.1698 -2.46%
2024-11-28 0 1.220 1.180 1.240 1.160 1.220 404,500 475,970 1.1767 1.186 1.147 1.205 1.127 1.186 416,231 1.1435 1.67%
2024-11-27 0 1.200 1.200 1.220 1.200 1.210 11,000 13,230 1.2027 1.166 1.166 1.186 1.166 1.176 11,319 1.1688 0.00%
2024-11-26 0 1.200 1.200 1.220 1.180 1.210 7,000 8,370 1.1957 1.166 1.166 1.186 1.147 1.176 7,203 1.1620 2.56%
2024-11-25 0 1.170 1.170 1.220 1.170 1.200 61,500 73,245 1.1910 1.137 1.137 1.186 1.137 1.166 63,284 1.1574 -4.10%
2024-11-22 0 1.220 1.200 1.230 1.200 1.220 117,000 141,240 1.2072 1.186 1.166 1.195 1.166 1.186 120,393 1.1732 -0.81%
2024-11-21 0 1.230 1.210 1.260 1.230 1.230 16,000 19,680 1.2300 1.195 1.176 1.224 1.195 1.195 16,464 1.1953 0.00%
2024-11-20 0 1.230 1.230 1.260 1.220 1.230 180,500 222,745 1.2340 1.195 1.195 1.224 1.186 1.195 185,735 1.1993 -2.38%
2024-11-19 0 1.260 1.210 1.280 1.210 1.260 20,500 25,420 1.2400 1.224 1.176 1.244 1.176 1.224 21,095 1.2051 0.00%
2024-11-18 0 1.260 1.210 1.260 1.210 1.270 52,500 63,905 1.2172 1.224 1.176 1.224 1.176 1.234 54,023 1.1829 -1.56%
2024-11-15 0 1.280 1.210 1.280 1.160 1.280 225,500 268,505 1.1907 1.244 1.176 1.244 1.127 1.244 232,040 1.1572 0.00%
2024-11-14 0 1.280 1.280 1.290 1.220 1.280 102,500 131,140 1.2794 1.244 1.244 1.254 1.186 1.244 105,473 1.2434 0.00%
2024-11-13 0 1.280 1.200 1.280 1.190 1.280 159,500 191,530 1.2008 1.244 1.166 1.244 1.156 1.244 164,126 1.1670 4.07%
2024-11-12 0 1.230 1.230 1.250 1.230 1.230 2,000 2,460 1.2300 1.195 1.195 1.215 1.195 1.195 2,058 1.1953 -1.60%
2024-11-11 0 1.250 1.250 1.280 1.240 1.300 46,500 58,255 1.2528 1.215 1.215 1.244 1.205 1.263 47,849 1.2175 0.00%
2024-11-08 0 1.250 1.200 1.250 1.200 1.250 140,500 172,720 1.2293 1.215 1.166 1.215 1.166 1.215 144,575 1.1947 1.63%
2024-11-07 0 1.230 1.210 1.230 1.200 1.230 95,000 114,530 1.2056 1.195 1.176 1.195 1.166 1.195 97,755 1.1716 0.00%
2024-11-06 0 1.230 1.220 1.230 1.210 1.230 180,500 218,755 1.2119 1.195 1.186 1.195 1.176 1.195 185,735 1.1778 -2.38%
2024-11-05 0 1.260 1.220 1.280 1.230 1.260 107,500 134,620 1.2523 1.224 1.186 1.244 1.195 1.224 110,618 1.2170 0.00%
2024-11-04 0 1.260 1.230 1.260 1.200 1.260 35,000 42,340 1.2097 1.224 1.195 1.224 1.166 1.224 36,015 1.1756 0.80%
2024-11-01 0 1.250 1.240 1.280 1.210 1.260 32,000 39,995 1.2498 1.215 1.205 1.244 1.176 1.224 32,928 1.2146 4.17%
2024-10-31 0 1.200 1.200 1.250 1.200 1.200 3,000 3,600 1.2000 1.166 1.166 1.215 1.166 1.166 3,087 1.1662 -0.83%
2024-10-30 0 1.210 1.200 1.250 1.200 1.210 102,000 122,755 1.2035 1.176 1.166 1.215 1.166 1.176 104,958 1.1696 -0.82%
2024-10-29 0 1.220 1.200 1.220 1.220 1.230 43,500 53,305 1.2254 1.186 1.166 1.186 1.186 1.195 44,762 1.1909 -0.81%
2024-10-28 0 1.230 1.230 1.260 1.230 1.260 104,000 130,630 1.2561 1.195 1.195 1.224 1.195 1.224 107,016 1.2207 0.00%
2024-10-25 0 1.230 1.230 1.260 1.190 1.250 237,000 286,870 1.2104 1.195 1.195 1.224 1.156 1.215 243,873 1.1763 -1.60%
2024-10-24 0 1.250 1.210 1.250 1.220 1.260 43,500 54,095 1.2436 1.215 1.176 1.215 1.186 1.224 44,762 1.2085 -0.79%
2024-10-23 0 1.260 1.210 1.260 - - 0 0 - 1.224 1.176 1.224 - - 0 - 0.00%
2024-10-22 0 1.260 1.210 1.300 1.210 1.260 132,500 160,640 1.2124 1.224 1.176 1.263 1.176 1.224 136,343 1.1782 1.61%
2024-10-21 0 1.240 1.240 1.330 1.230 1.280 121,000 153,830 1.2713 1.205 1.205 1.293 1.195 1.244 124,509 1.2355 -3.12%
2024-10-18 0 1.280 1.220 1.300 1.220 1.230 16,500 20,235 1.2264 1.244 1.186 1.263 1.186 1.195 16,979 1.1918 1.59%
2024-10-17 0 1.260 1.200 1.260 1.200 1.260 14,500 17,430 1.2021 1.224 1.166 1.224 1.166 1.224 14,921 1.1682 1.61%
2024-10-16 0 1.240 1.210 1.270 1.210 1.250 302,000 368,785 1.2211 1.205 1.176 1.234 1.176 1.215 310,758 1.1867 1.64%
2024-10-15 0 1.220 1.200 1.220 1.200 1.220 24,500 29,420 1.2008 1.186 1.166 1.186 1.166 1.186 25,211 1.1670 0.00%
2024-10-14 0 1.220 1.200 1.220 1.190 1.300 333,000 401,280 1.2050 1.186 1.166 1.186 1.156 1.263 342,657 1.1711 -6.15%
2024-10-10 0 1.300 1.290 1.300 1.300 1.360 119,500 156,840 1.3125 1.263 1.254 1.263 1.263 1.322 122,966 1.2755 -4.41%
2024-10-09 0 1.360 1.330 1.360 1.330 1.360 144,000 191,710 1.3313 1.322 1.293 1.322 1.293 1.322 148,176 1.2938 -2.86%
2024-10-08 0 1.400 1.400 1.450 1.400 1.600 700,000 1,050,950 1.5014 1.361 1.361 1.409 1.361 1.555 720,300 1.4590 -10.83%
2024-10-07 0 1.570 1.570 1.580 1.420 1.570 796,000 1,205,450 1.5144 1.526 1.526 1.535 1.380 1.526 819,084 1.4717 9.79%
2024-10-04 0 1.430 1.430 1.440 1.400 1.450 586,000 839,210 1.4321 1.390 1.390 1.399 1.361 1.409 602,994 1.3917 0.00%
2024-10-03 0 1.430 1.430 1.460 1.320 1.460 462,500 630,670 1.3636 1.390 1.390 1.419 1.283 1.419 475,913 1.3252 6.72%
2024-10-02 0 1.340 1.330 1.360 1.280 1.350 688,641 899,326 1.3059 1.302 1.293 1.322 1.244 1.312 708,612 1.2691 5.51%
2024-09-30 0 1.270 1.240 1.290 1.170 1.270 859,500 1,055,350 1.2279 1.234 1.205 1.254 1.137 1.234 884,426 1.1933 6.72%
2024-09-27 0 1.190 1.190 1.230 1.160 1.240 128,500 152,675 1.1881 1.156 1.156 1.195 1.127 1.205 132,227 1.1546 0.00%
2024-09-26 0 1.190 1.140 1.190 1.160 1.190 342,000 397,875 1.1634 1.156 1.108 1.156 1.127 1.156 351,918 1.1306 2.59%
2024-09-25 0 1.160 1.150 1.160 1.160 1.190 48,000 56,580 1.1788 1.127 1.118 1.127 1.127 1.156 49,392 1.1455 -3.33%
2024-09-24 0 1.200 1.140 1.200 1.120 1.200 160,000 183,795 1.1487 1.166 1.108 1.166 1.088 1.166 164,640 1.1163 5.26%
2024-09-23 0 1.140 1.110 1.140 1.120 1.160 158,000 178,400 1.1291 1.108 1.079 1.108 1.088 1.127 162,582 1.0973 -3.39%
2024-09-20 0 1.180 1.130 1.180 - - 0 0 - 1.147 1.098 1.147 - - 0 - 0.00%
2024-09-19 0 1.180 1.130 1.200 - - 0 0 - 1.147 1.098 1.166 - - 0 - 0.00%
2024-09-17 0 1.180 1.180 1.220 1.160 1.220 4,500 5,430 1.2067 1.147 1.147 1.186 1.127 1.186 4,631 1.1727 0.85%
2024-09-16 0 1.170 1.140 1.230 1.170 1.190 3,000 3,550 1.1833 1.137 1.108 1.195 1.137 1.156 3,087 1.1500 -1.68%
2024-09-13 0 1.190 1.190 1.230 1.120 1.190 92,500 108,260 1.1704 1.156 1.156 1.195 1.088 1.156 95,183 1.1374 0.85%
2024-09-12 0 1.180 1.180 1.220 1.180 1.190 52,000 61,575 1.1841 1.147 1.147 1.186 1.147 1.156 53,508 1.1508 -0.00%
2024-09-11 0 1.200 1.170 1.200 1.170 1.200 41,000 48,285 1.1777 1.147 1.118 1.147 1.118 1.147 42,904 1.1254 0.00%
2024-09-10 0 1.200 1.200 1.250 1.200 1.200 500 600 1.2000 1.147 1.147 1.195 1.147 1.147 523 1.1467 0.00%
2024-09-09 0 1.200 1.170 1.210 1.200 1.200 10,000 12,000 1.2000 1.147 1.118 1.156 1.147 1.147 10,464 1.1467 -0.83%
2024-09-05 0 1.210 1.180 1.210 1.210 1.210 31,000 37,510 1.2100 1.156 1.128 1.156 1.156 1.156 32,440 1.1563 -2.42%
2024-09-04 0 1.240 1.170 1.210 - - 0 0 - 1.185 1.118 1.156 - - 0 - 0.00%
2024-09-03 0 1.240 1.170 1.270 - - 0 0 - 1.185 1.118 1.214 - - 0 - 0.00%
2024-09-02 0 1.240 1.200 1.240 - - 0 0 - 1.185 1.147 1.185 - - 0 - 0.00%
2024-08-30 0 1.240 1.230 1.240 1.200 1.250 73,000 89,920 1.2318 1.185 1.175 1.185 1.147 1.195 76,390 1.1771 3.33%
2024-08-29 0 1.200 1.200 1.230 1.200 1.270 154,500 191,180 1.2374 1.147 1.147 1.175 1.147 1.214 161,675 1.1825 0.00%
2024-08-28 0 1.200 1.170 1.200 1.150 1.210 61,000 71,795 1.1770 1.147 1.118 1.147 1.099 1.156 63,833 1.1247 0.00%
2024-08-27 0 1.200 1.160 1.200 1.160 1.200 71,500 83,695 1.1706 1.147 1.109 1.147 1.109 1.147 74,821 1.1186 -1.64%
2024-08-26 0 1.220 1.170 1.220 1.160 1.260 47,000 56,680 1.2060 1.166 1.118 1.166 1.109 1.204 49,183 1.1524 -0.81%
2024-08-23 0 1.230 1.150 1.240 1.150 1.230 39,000 45,340 1.1626 1.175 1.099 1.185 1.099 1.175 40,811 1.1110 2.50%
2024-08-22 0 1.200 1.150 1.200 1.110 1.200 41,500 46,510 1.1207 1.147 1.099 1.147 1.061 1.147 43,427 1.0710 4.35%
2024-08-21 0 1.150 1.130 1.220 1.150 1.160 31,000 35,950 1.1597 1.099 1.080 1.166 1.099 1.109 32,440 1.1082 -2.54%
2024-08-20 0 1.180 1.180 1.240 1.180 1.180 32,500 38,350 1.1800 1.128 1.128 1.185 1.128 1.128 34,009 1.1276 -0.84%
2024-08-19 0 1.190 1.180 1.220 1.190 1.190 36,000 42,840 1.1900 1.137 1.128 1.166 1.137 1.137 37,672 1.1372 0.85%
2024-08-16 0 1.180 1.180 1.260 1.180 1.220 158,500 189,710 1.1969 1.128 1.128 1.204 1.128 1.166 165,861 1.1438 -4.07%
2024-08-15 0 1.230 1.200 1.280 - - 0 0 - 1.175 1.147 1.223 - - 0 - 0.00%
2024-08-14 0 1.230 1.200 1.290 - - 0 0 - 1.175 1.147 1.233 - - 0 - 0.00%
2024-08-13 0 1.230 1.200 1.230 1.200 1.230 141,500 174,000 1.2297 1.175 1.147 1.175 1.147 1.175 148,071 1.1751 0.00%
2024-08-12 0 1.230 1.210 1.280 1.210 1.250 112,000 139,510 1.2456 1.175 1.156 1.223 1.156 1.195 117,201 1.1903 -1.60%
2024-08-09 0 1.250 1.210 1.250 1.180 1.270 33,500 40,210 1.2003 1.195 1.156 1.195 1.128 1.214 35,056 1.1470 0.81%
2024-08-08 0 1.240 1.180 1.240 1.150 1.240 173,000 205,690 1.1890 1.185 1.128 1.185 1.099 1.185 181,034 1.1362 0.00%
2024-08-07 0 1.240 1.200 1.240 1.210 1.270 200,000 248,095 1.2405 1.185 1.147 1.185 1.156 1.214 209,288 1.1854 0.81%
2024-08-06 0 1.230 1.220 1.230 1.160 1.230 448,000 533,385 1.1906 1.175 1.166 1.175 1.109 1.175 468,806 1.1378 6.96%
2024-08-05 0 1.150 1.150 1.180 1.110 1.250 348,000 412,680 1.1859 1.099 1.099 1.128 1.061 1.195 364,162 1.1332 6.48%
2024-08-02 0 1.080 1.080 1.100 1.080 1.080 40,000 43,200 1.0800 1.032 1.032 1.051 1.032 1.032 41,858 1.0321 0.00%
2024-08-01 0 1.080 1.060 1.090 1.080 1.080 3,000 3,240 1.0800 1.032 1.013 1.042 1.032 1.032 3,139 1.0321 -0.92%
2024-07-31 0 1.090 1.080 1.090 1.080 1.100 74,000 80,510 1.0880 1.042 1.032 1.042 1.032 1.051 77,437 1.0397 -0.91%
2024-07-30 0 1.100 1.090 1.100 1.100 1.100 20,000 22,000 1.1000 1.051 1.042 1.051 1.051 1.051 20,929 1.0512 -2.65%
2024-07-29 0 1.130 1.100 1.150 - - 0 0 - 1.080 1.051 1.099 - - 0 - 0.00%
2024-07-26 0 1.130 1.100 1.150 - - 0 0 - 1.080 1.051 1.099 - - 0 - 0.00%
2024-07-25 0 1.130 1.130 1.140 1.130 1.130 46,500 52,545 1.1300 1.080 1.080 1.089 1.080 1.080 48,660 1.0799 0.00%
2024-07-24 0 1.130 1.090 1.110 1.090 1.170 26,500 30,065 1.1345 1.080 1.042 1.061 1.042 1.118 27,731 1.0842 0.00%
2024-07-23 0 1.130 1.090 1.130 1.090 1.160 200,500 223,765 1.1160 1.080 1.042 1.080 1.042 1.109 209,811 1.0665 0.00%
2024-07-22 0 1.130 1.110 1.130 1.130 1.200 39,500 44,690 1.1314 1.080 1.061 1.080 1.080 1.147 41,334 1.0812 0.00%
2024-07-19 0 1.130 1.090 1.130 1.060 1.180 90,500 99,690 1.1015 1.080 1.042 1.080 1.013 1.128 94,703 1.0527 1.80%
2024-07-18 0 1.110 1.110 1.170 1.100 1.150 44,500 50,770 1.1409 1.061 1.061 1.118 1.051 1.099 46,567 1.0903 -2.63%
2024-07-17 0 1.140 1.090 1.160 1.080 1.130 57,000 62,710 1.1002 1.089 1.042 1.109 1.032 1.080 59,647 1.0513 0.00%
2024-07-16 0 1.140 1.120 1.180 1.120 1.150 31,500 36,205 1.1494 1.089 1.070 1.128 1.070 1.099 32,963 1.0984 -1.72%
2024-07-15 0 1.160 1.120 1.160 1.120 1.160 111,500 128,635 1.1537 1.109 1.070 1.109 1.070 1.109 116,678 1.1025 0.00%
2024-07-12 0 1.160 1.120 1.160 1.150 1.160 37,500 43,130 1.1501 1.109 1.070 1.109 1.099 1.109 39,242 1.0991 0.00%
2024-07-11 0 1.160 1.120 1.160 1.120 1.160 114,000 129,400 1.1351 1.109 1.070 1.109 1.070 1.109 119,294 1.0847 0.87%
2024-07-10 0 1.150 1.110 1.150 1.150 1.150 500 575 1.1500 1.099 1.061 1.099 1.099 1.099 523 1.0990 0.88%
2024-07-09 0 1.140 1.110 1.140 1.110 1.160 58,000 65,950 1.1371 1.089 1.061 1.089 1.061 1.109 60,694 1.0866 -1.72%
2024-07-08 0 1.160 1.140 1.160 1.130 1.160 83,000 94,715 1.1411 1.109 1.089 1.109 1.080 1.109 86,855 1.0905 2.65%
2024-07-05 0 1.130 1.100 1.130 1.110 1.130 50,500 56,490 1.1186 1.080 1.051 1.080 1.061 1.080 52,845 1.0690 0.00%
2024-07-04 0 1.130 1.120 1.130 1.120 1.130 94,000 105,575 1.1231 1.080 1.070 1.080 1.070 1.080 98,365 1.0733 -1.74%
2024-07-03 0 1.150 1.130 1.150 1.130 1.160 25,000 28,465 1.1386 1.099 1.080 1.099 1.080 1.109 26,161 1.0881 -1.71%
2024-07-02 0 1.170 1.150 1.170 1.140 1.190 189,000 217,055 1.1484 1.118 1.099 1.118 1.089 1.137 197,777 1.0975 -3.31%
2024-06-28 0 1.210 1.130 1.210 1.130 1.210 182,000 210,765 1.1580 1.156 1.080 1.156 1.080 1.156 190,452 1.1067 0.83%
2024-06-27 0 1.200 1.130 1.200 1.130 1.200 196,000 223,580 1.1407 1.147 1.080 1.147 1.080 1.147 205,102 1.0901 2.56%
2024-06-26 0 1.170 1.140 1.170 1.140 1.180 44,500 51,115 1.1487 1.118 1.089 1.118 1.089 1.128 46,567 1.0977 1.74%
2024-06-25 0 1.150 1.140 1.150 1.150 1.170 213,500 246,990 1.1569 1.099 1.089 1.099 1.099 1.118 223,415 1.1055 -1.71%
2024-06-24 0 1.170 1.170 1.200 1.160 1.190 64,500 75,940 1.1774 1.118 1.118 1.147 1.109 1.137 67,495 1.1251 -2.50%
2024-06-21 0 1.200 1.120 1.190 1.150 1.200 48,000 56,600 1.1792 1.147 1.070 1.137 1.099 1.147 50,229 1.1268 0.00%
2024-06-20 0 1.200 1.150 1.200 1.200 1.200 500 600 1.2000 1.147 1.099 1.147 1.147 1.147 523 1.1467 0.00%
2024-06-19 0 1.200 1.150 1.200 1.200 1.200 100,000 120,000 1.2000 1.147 1.099 1.147 1.147 1.147 104,644 1.1467 -1.64%
2024-06-18 0 1.220 1.170 1.220 1.110 1.220 91,500 105,765 1.1559 1.166 1.118 1.166 1.061 1.166 95,749 1.1046 7.02%
2024-06-17 0 1.140 1.140 1.210 1.110 1.230 136,000 156,580 1.1513 1.089 1.089 1.156 1.061 1.175 142,316 1.1002 -5.00%
2024-06-14 0 1.200 1.110 1.200 1.090 1.250 1,012,500 1,149,950 1.1358 1.147 1.061 1.147 1.042 1.195 1,059,522 1.0853 0.84%
2024-06-13 0 1.190 1.100 1.190 1.100 1.210 425,000 490,250 1.1535 1.137 1.051 1.137 1.051 1.156 444,738 1.1023 -1.65%
2024-06-12 0 1.210 1.200 1.260 - - 0 0 - 1.156 1.147 1.204 - - 0 - 0.00%
2024-06-11 0 1.210 1.210 1.220 1.200 1.210 30,500 36,740 1.2046 1.156 1.156 1.166 1.147 1.156 31,916 1.1511 -0.82%
2024-06-07 0 1.220 1.210 1.240 1.210 1.280 174,500 219,130 1.2558 1.166 1.156 1.185 1.156 1.223 182,604 1.2000 0.00%
2024-06-06 0 1.220 1.210 1.220 1.200 1.220 99,000 119,800 1.2101 1.166 1.156 1.166 1.147 1.166 103,598 1.1564 1.67%
2024-06-05 0 1.200 1.200 1.260 1.200 1.200 1,000 1,200 1.2000 1.147 1.147 1.204 1.147 1.147 1,046 1.1467 0.00%
2024-06-04 0 1.200 1.200 1.300 1.200 1.210 157,500 189,175 1.2011 1.147 1.147 1.242 1.147 1.156 164,814 1.1478 -3.23%
2024-06-03 0 1.240 1.200 1.240 - - 0 0 - 1.185 1.147 1.185 - - 0 - 0.00%
2024-05-31 0 1.240 1.210 1.240 1.210 1.250 190,000 236,600 1.2453 1.185 1.156 1.185 1.156 1.195 198,824 1.1900 0.00%
2024-05-30 0 1.240 1.220 1.240 1.200 1.250 232,000 284,260 1.2253 1.185 1.166 1.185 1.147 1.195 242,774 1.1709 5.08%
2024-05-29 0 1.180 1.170 1.200 1.180 1.180 40,000 47,200 1.1800 1.128 1.118 1.147 1.128 1.128 41,858 1.1276 0.85%
2024-05-28 0 1.170 1.170 1.200 1.170 1.170 12,000 14,040 1.1700 1.118 1.118 1.147 1.118 1.118 12,557 1.1181 0.86%
2024-05-27 0 1.170 1.170 1.200 - - 0 0 - 1.109 1.109 1.137 - - 0 - 0.00%
2024-05-24 0 1.170 1.170 1.250 - - 0 0 - 1.109 1.109 1.184 - - 0 - 0.86%
2024-05-23 0 1.160 1.160 1.250 1.150 1.160 9,500 11,015 1.1595 1.099 1.099 1.184 1.090 1.099 10,027 1.0985 0.00%
2024-05-22 0 1.160 1.160 1.250 1.160 1.160 20,000 23,200 1.1600 1.099 1.099 1.184 1.099 1.099 21,109 1.0990 0.00%
2024-05-21 0 1.160 1.160 1.180 1.160 1.160 20,000 23,200 1.1600 1.099 1.099 1.118 1.099 1.099 21,109 1.0990 0.00%
2024-05-20 0 1.160 1.160 1.200 1.140 1.190 147,000 169,805 1.1551 1.099 1.099 1.137 1.080 1.127 155,153 1.0944 0.87%
2024-05-17 0 1.150 1.150 1.170 1.150 1.180 69,500 80,840 1.1632 1.090 1.090 1.109 1.090 1.118 73,355 1.1020 -0.86%
2024-05-16 0 1.160 1.150 1.220 1.150 1.160 42,500 49,185 1.1573 1.099 1.090 1.156 1.090 1.099 44,857 1.0965 0.00%
2024-05-14 0 1.160 1.160 1.210 - - 0 0 - 1.099 1.099 1.146 - - 0 - 0.87%
2024-05-13 0 1.150 1.110 1.190 1.150 1.240 124,000 152,540 1.2302 1.090 1.052 1.127 1.090 1.175 130,877 1.1655 0.00%
2024-05-10 0 1.150 1.150 1.190 1.090 1.150 121,500 137,030 1.1278 1.090 1.090 1.127 1.033 1.090 128,239 1.0686 0.00%
2024-05-09 0 1.150 1.130 1.150 1.150 1.150 62,000 71,300 1.1500 1.090 1.071 1.090 1.090 1.090 65,439 1.0896 1.77%
2024-05-08 0 1.130 1.130 1.160 1.130 1.270 253,000 305,810 1.2087 1.071 1.071 1.099 1.071 1.203 267,032 1.1452 -4.24%
2024-05-07 0 1.180 1.180 1.220 1.180 1.220 26,000 30,840 1.1862 1.118 1.118 1.156 1.118 1.156 27,442 1.1238 0.00%
2024-05-06 0 1.180 1.180 1.250 1.180 1.220 67,500 81,655 1.2097 1.118 1.118 1.184 1.118 1.156 71,244 1.1461 0.00%
2024-05-03 0 1.180 1.180 1.190 1.160 1.180 132,500 154,870 1.1688 1.118 1.118 1.127 1.099 1.118 139,849 1.1074 2.61%
2024-05-02 0 1.150 1.150 1.160 1.100 1.150 183,810 208,627 1.1350 1.090 1.090 1.099 1.042 1.090 194,005 1.0754 3.60%
2024-04-30 0 1.110 1.100 1.140 1.070 1.110 9,000 9,855 1.0950 1.052 1.042 1.080 1.014 1.052 9,499 1.0375 3.74%
2024-04-29 0 1.070 1.070 1.100 1.040 1.090 155,500 164,460 1.0576 1.014 1.014 1.042 0.985 1.033 164,124 1.0020 -0.93%
2024-04-26 0 1.080 1.080 1.090 1.000 1.110 373,500 399,655 1.0700 1.023 1.023 1.033 0.947 1.052 394,215 1.0138 -0.92%
2024-04-25 0 1.090 1.080 1.090 1.090 1.150 58,500 65,000 1.1111 1.033 1.023 1.033 1.033 1.090 61,745 1.0527 -5.22%
2024-04-24 0 1.150 1.130 1.150 1.110 1.160 90,000 100,675 1.1186 1.090 1.071 1.090 1.052 1.099 94,992 1.0598 -0.86%
2024-04-23 0 1.160 1.110 1.160 - - 0 0 - 1.099 1.052 1.099 - - 0 - 0.00%
2024-04-22 0 1.160 1.110 1.160 - - 0 0 - 1.099 1.052 1.099 - - 0 - 0.00%
2024-04-19 0 1.160 1.110 1.160 - - 0 0 - 1.099 1.052 1.099 - - 0 - 0.00%
2024-04-18 0 1.160 1.110 1.160 - - 0 0 - 1.099 1.052 1.099 - - 0 - 0.00%
2024-04-17 0 1.160 1.140 1.160 1.130 1.130 7,500 8,490 1.1320 1.099 1.080 1.099 1.071 1.071 7,916 1.0725 0.00%
2024-04-16 0 1.160 1.130 1.160 - - 0 0 - 1.099 1.071 1.099 - - 0 - 0.00%
2024-04-15 0 1.160 1.130 1.160 1.130 1.160 58,000 66,850 1.1526 1.099 1.071 1.099 1.071 1.099 61,217 1.0920 -1.69%
2024-04-12 0 1.180 1.180 1.220 1.120 1.180 63,500 74,370 1.1712 1.118 1.118 1.156 1.061 1.118 67,022 1.1096 0.00%
2024-04-11 0 1.180 1.130 1.180 - - 0 0 - 1.118 1.071 1.118 - - 0 - 0.00%
2024-04-10 0 1.180 1.140 1.180 1.120 1.180 29,000 33,350 1.1500 1.118 1.080 1.118 1.061 1.118 30,608 1.0896 0.85%
2024-04-09 0 1.170 1.170 1.230 1.170 1.170 36,000 42,120 1.1700 1.109 1.109 1.165 1.109 1.109 37,997 1.1085 0.00%
2024-04-08 0 1.170 1.160 1.240 1.160 1.170 27,000 31,395 1.1628 1.109 1.099 1.175 1.099 1.109 28,497 1.1017 -5.65%
2024-04-05 0 1.240 1.130 1.240 1.180 1.260 11,500 14,220 1.2365 1.175 1.071 1.175 1.118 1.194 12,138 1.1715 3.33%
2024-04-03 0 1.200 1.180 1.200 1.200 1.220 1,500 1,810 1.2067 1.137 1.118 1.137 1.137 1.156 1,583 1.1433 -2.44%
2024-04-02 0 1.230 1.170 1.230 1.180 1.240 268,500 318,365 1.1857 1.165 1.109 1.165 1.118 1.175 283,392 1.1234 3.36%
2024-03-28 0 1.190 1.130 1.200 1.190 1.190 15,000 17,850 1.1900 1.127 1.071 1.137 1.127 1.127 15,832 1.1275 -1.65%
2024-03-27 0 1.210 1.160 1.210 1.130 1.220 167,500 194,280 1.1599 1.146 1.099 1.146 1.071 1.156 176,790 1.0989 -3.20%
2024-03-26 0 1.250 1.200 1.250 1.200 1.250 92,500 112,465 1.2158 1.184 1.137 1.184 1.137 1.184 97,630 1.1519 0.00%
2024-03-25 0 1.250 1.210 1.250 1.230 1.250 8,000 9,880 1.2350 1.184 1.146 1.184 1.165 1.184 8,444 1.1701 -1.57%
2024-03-22 0 1.270 1.240 1.270 1.230 1.270 112,500 140,925 1.2527 1.203 1.175 1.203 1.165 1.203 118,740 1.1868 0.00%
2024-03-21 0 1.270 1.230 1.270 1.230 1.270 11,500 14,200 1.2348 1.203 1.165 1.203 1.165 1.203 12,138 1.1699 0.79%
2024-03-20 0 1.260 1.230 1.260 1.230 1.280 6,000 7,505 1.2508 1.194 1.165 1.194 1.165 1.213 6,333 1.1851 -1.56%
2024-03-19 0 1.280 1.250 1.280 1.250 1.280 33,000 41,280 1.2509 1.213 1.184 1.213 1.184 1.213 34,830 1.1852 2.40%
2024-03-18 0 1.250 1.250 1.290 1.240 1.270 47,500 59,575 1.2542 1.184 1.184 1.222 1.175 1.203 50,134 1.1883 -3.85%
2024-03-15 0 1.300 1.260 1.300 1.260 1.380 44,500 57,565 1.2936 1.232 1.194 1.232 1.194 1.307 46,968 1.2256 -2.26%
2024-03-14 0 1.330 1.260 1.330 - - 0 0 - 1.260 1.194 1.260 - - 0 - -1.48%
2024-03-13 0 1.350 1.260 1.350 1.250 1.350 28,000 35,670 1.2739 1.279 1.194 1.279 1.184 1.279 29,553 1.2070 4.65%
2024-03-12 0 1.290 1.250 1.290 1.250 1.300 52,000 66,720 1.2831 1.222 1.184 1.222 1.184 1.232 54,884 1.2157 0.00%
2024-03-11 0 1.290 1.250 1.290 - - 500 645 1.2900 1.222 1.184 1.222 - - 528 1.2222 0.00%
2024-03-08 0 1.290 1.240 1.290 1.240 1.290 2,000 2,505 1.2525 1.222 1.175 1.222 1.175 1.222 2,111 1.1867 0.00%
2024-03-07 0 1.290 1.250 1.290 1.250 1.290 139,500 174,485 1.2508 1.222 1.184 1.222 1.184 1.222 147,237 1.1851 0.00%
2024-03-06 0 1.290 1.250 1.290 1.240 1.330 117,000 150,220 1.2839 1.222 1.184 1.222 1.175 1.260 123,489 1.2165 -3.73%
2024-03-05 0 1.340 1.270 1.340 1.260 1.340 58,500 74,475 1.2731 1.270 1.203 1.270 1.194 1.270 61,745 1.2062 -0.74%
2024-03-04 0 1.350 1.280 1.350 - - 0 0 - 1.279 1.213 1.279 - - 0 - 0.00%
2024-03-01 0 1.350 1.260 1.390 1.290 1.350 103,000 135,200 1.3126 1.279 1.194 1.317 1.222 1.279 108,713 1.2436 3.85%
2024-02-29 0 1.300 1.300 1.410 1.250 1.310 201,000 259,925 1.2932 1.232 1.232 1.336 1.184 1.241 212,148 1.2252 0.00%
2024-02-28 0 1.300 1.260 1.300 1.260 1.310 43,500 56,215 1.2923 1.232 1.194 1.232 1.194 1.241 45,913 1.2244 -0.76%
2024-02-27 0 1.310 1.270 1.310 1.270 1.310 12,500 15,930 1.2744 1.241 1.203 1.241 1.203 1.241 13,193 1.2074 0.00%
2024-02-26 0 1.310 1.270 1.320 1.260 1.310 45,500 58,100 1.2769 1.241 1.203 1.251 1.194 1.241 48,024 1.2098 0.77%
2024-02-23 0 1.300 1.270 1.310 1.240 1.300 96,000 123,330 1.2847 1.232 1.203 1.241 1.175 1.232 101,324 1.2172 0.00%
2024-02-22 0 1.300 1.270 1.300 1.250 1.340 239,500 304,885 1.2730 1.232 1.203 1.232 1.184 1.270 252,783 1.2061 2.36%
2024-02-21 0 1.270 1.270 1.310 1.270 1.340 134,500 176,545 1.3126 1.203 1.203 1.241 1.203 1.270 141,960 1.2436 -5.93%
2024-02-20 0 1.350 1.290 1.350 - - 0 0 - 1.279 1.222 1.279 - - 0 - 0.00%
2024-02-19 0 1.350 1.290 1.360 1.290 1.370 89,500 117,840 1.3166 1.279 1.222 1.289 1.222 1.298 94,464 1.2475 -2.17%
2024-02-16 0 1.380 1.340 1.380 1.290 1.380 56,500 75,125 1.3296 1.307 1.270 1.307 1.222 1.307 59,634 1.2598 1.47%
2024-02-15 0 1.360 1.280 1.360 1.270 1.360 44,000 56,650 1.2875 1.289 1.213 1.289 1.203 1.289 46,440 1.2198 -2.16%
2024-02-14 0 1.390 1.270 1.400 1.350 1.390 57,500 78,045 1.3573 1.317 1.203 1.326 1.279 1.317 60,689 1.2860 0.00%
2024-02-09 0 1.390 1.260 1.400 - - 0 0 - 1.317 1.194 1.326 - - 0 - 0.00%
2024-02-08 0 1.390 1.270 1.390 1.300 1.390 9,500 12,395 1.3047 1.317 1.203 1.317 1.232 1.317 10,027 1.2362 -1.42%
2024-02-07 0 1.410 1.320 1.410 1.300 1.410 70,000 92,605 1.3229 1.336 1.251 1.336 1.232 1.336 73,882 1.2534 -1.40%
2024-02-06 0 1.430 1.300 1.450 1.300 1.430 67,000 88,140 1.3155 1.355 1.232 1.374 1.232 1.355 70,716 1.2464 5.93%
2024-02-05 0 1.350 1.240 1.370 1.230 1.310 91,000 114,340 1.2565 1.279 1.175 1.298 1.165 1.241 96,047 1.1905 3.85%
2024-02-02 0 1.300 1.270 1.470 1.300 1.300 23,500 30,550 1.3000 1.232 1.203 1.393 1.232 1.232 24,803 1.2317 -5.11%
2024-02-01 0 1.370 1.300 1.370 1.340 1.390 15,500 21,235 1.3700 1.298 1.232 1.298 1.270 1.317 16,360 1.2980 -0.72%
2024-01-31 0 1.380 1.310 1.390 1.340 1.390 8,000 11,090 1.3863 1.307 1.241 1.317 1.270 1.317 8,444 1.3134 -4.83%
2024-01-30 0 1.450 1.380 1.450 - - 0 0 - 1.374 1.307 1.374 - - 0 - -1.36%
2024-01-29 0 1.470 1.400 1.470 1.440 1.520 57,000 85,825 1.5057 1.393 1.326 1.393 1.364 1.440 60,161 1.4266 1.38%
2024-01-26 0 1.450 1.300 1.450 1.340 1.450 52,000 71,265 1.3705 1.374 1.232 1.374 1.270 1.374 54,884 1.2985 0.69%
2024-01-25 0 1.440 1.370 1.540 1.340 1.440 102,548 141,177 1.3767 1.364 1.298 1.459 1.270 1.364 108,236 1.3043 -0.69%
2024-01-24 0 1.450 1.310 1.450 - - 0 0 - 1.374 1.241 1.374 - - 0 - 0.00%
2024-01-23 0 1.450 1.380 1.470 1.300 1.450 64,000 85,975 1.3434 1.374 1.307 1.393 1.232 1.374 67,550 1.2728 3.57%
2024-01-22 0 1.400 1.300 1.420 1.300 1.420 191,000 254,535 1.3326 1.326 1.232 1.345 1.232 1.345 201,593 1.2626 -2.10%
2024-01-19 0 1.430 1.380 1.470 1.350 1.430 63,500 88,030 1.3863 1.355 1.307 1.393 1.279 1.355 67,022 1.3135 1.42%
2024-01-18 0 1.410 1.350 1.380 1.320 1.430 202,500 274,760 1.3568 1.336 1.279 1.307 1.251 1.355 213,731 1.2855 6.82%
2024-01-17 0 1.320 1.320 1.360 1.320 1.470 198,500 270,195 1.3612 1.251 1.251 1.289 1.251 1.393 209,509 1.2897 -8.97%
2024-01-16 0 1.450 1.390 1.450 1.390 1.520 266,500 375,870 1.4104 1.374 1.317 1.374 1.317 1.440 281,281 1.3363 0.00%
2024-01-15 0 1.450 1.420 1.450 - - 0 0 - 1.374 1.345 1.374 - - 0 - 0.00%
2024-01-12 0 1.450 1.430 1.450 1.410 1.460 66,500 96,065 1.4446 1.374 1.355 1.374 1.336 1.383 70,188 1.3687 2.84%
2024-01-11 0 1.410 1.410 1.490 1.390 1.500 28,500 41,320 1.4498 1.336 1.336 1.412 1.317 1.421 30,081 1.3736 0.00%
2024-01-10 0 1.410 1.410 1.420 1.360 1.440 225,000 315,065 1.4003 1.336 1.336 1.345 1.289 1.364 237,479 1.3267 0.00%
2024-01-09 0 1.410 1.410 1.560 1.410 1.470 45,500 65,715 1.4443 1.336 1.336 1.478 1.336 1.393 48,024 1.3684 -3.42%
2024-01-08 0 1.460 1.460 1.530 1.450 1.460 40,500 58,815 1.4522 1.383 1.383 1.450 1.374 1.383 42,746 1.3759 0.69%
2024-01-05 0 1.450 1.430 1.510 1.450 1.480 10,000 14,680 1.4680 1.374 1.355 1.431 1.374 1.402 10,555 1.3909 -2.03%
2024-01-04 0 1.480 1.480 1.500 1.480 1.510 93,000 137,950 1.4833 1.402 1.402 1.421 1.402 1.431 98,158 1.4054 0.00%
2024-01-03 0 1.480 1.480 1.560 - - 0 0 - 1.402 1.402 1.478 - - 0 - 0.00%
2024-01-02 0 1.480 1.450 1.490 1.440 1.490 84,500 123,765 1.4647 1.402 1.374 1.412 1.364 1.412 89,187 1.3877 -3.27%
2023-12-29 0 1.530 1.500 1.530 1.420 1.530 35,000 50,200 1.4343 1.450 1.421 1.450 1.345 1.450 36,941 1.3589 1.32%
2023-12-28 0 1.510 1.510 1.530 1.510 1.510 39,500 59,645 1.5100 1.431 1.431 1.450 1.431 1.431 41,691 1.4307 -1.31%
2023-12-27 0 1.530 1.530 1.550 1.500 1.540 21,500 32,900 1.5302 1.450 1.450 1.469 1.421 1.459 22,692 1.4498 2.00%
2023-12-22 0 1.500 1.500 1.520 1.500 1.560 123,500 188,635 1.5274 1.421 1.421 1.440 1.421 1.478 130,350 1.4471 -3.23%
2023-12-21 0 1.550 1.550 1.590 1.550 1.600 53,000 83,750 1.5802 1.469 1.469 1.506 1.469 1.516 55,939 1.4972 -7.19%
2023-12-20 0 1.670 1.640 1.670 1.540 1.750 518,890 870,636 1.6779 1.582 1.554 1.582 1.459 1.658 547,669 1.5897 5.03%
2023-12-19 0 1.590 1.510 1.600 1.480 1.600 289,500 458,125 1.5825 1.506 1.431 1.516 1.402 1.516 305,556 1.4993 7.43%
2023-12-18 0 1.480 1.480 1.530 1.420 1.530 171,000 258,395 1.5111 1.402 1.402 1.450 1.345 1.450 180,484 1.4317 -1.33%
2023-12-15 0 1.500 1.400 1.500 - - 0 0 - 1.421 1.326 1.421 - - 0 - -0.66%
2023-12-14 0 1.510 1.500 1.510 1.430 1.510 99,000 148,350 1.4985 1.431 1.421 1.431 1.355 1.431 104,491 1.4197 4.14%
2023-12-13 0 1.450 1.400 1.450 1.320 1.450 457,000 642,355 1.4056 1.374 1.326 1.374 1.251 1.374 482,346 1.3317 9.85%
2023-12-12 0 1.320 1.320 1.470 1.320 1.460 20,000 26,715 1.3358 1.251 1.251 1.393 1.251 1.383 21,109 1.2656 -3.65%
2023-12-11 0 1.370 1.330 1.480 - - 0 0 - 1.298 1.260 1.402 - - 0 - 0.00%
2023-12-08 0 1.370 1.370 1.420 1.320 1.430 9,000 12,665 1.4072 1.298 1.298 1.345 1.251 1.355 9,499 1.3333 -4.20%
2023-12-07 0 1.430 1.350 1.360 1.320 1.500 108,500 153,760 1.4171 1.355 1.279 1.289 1.251 1.421 114,518 1.3427 5.93%
2023-12-06 0 1.350 1.350 1.380 1.340 1.370 99,500 134,630 1.3531 1.279 1.279 1.307 1.270 1.298 105,018 1.2820 -1.46%
2023-12-05 0 1.370 1.360 1.370 1.360 1.420 36,000 49,195 1.3665 1.298 1.289 1.298 1.289 1.345 37,997 1.2947 -6.16%
2023-12-04 0 1.460 1.460 1.490 1.460 1.480 15,500 22,800 1.4710 1.383 1.383 1.412 1.383 1.402 16,360 1.3937 -3.95%
2023-12-01 0 1.520 1.510 1.530 1.470 1.680 610,000 977,950 1.6032 1.440 1.431 1.450 1.393 1.592 643,832 1.5190 -3.18%
2023-11-30 0 1.570 1.470 1.570 1.320 1.600 1,058,615 1,576,202 1.4889 1.487 1.393 1.487 1.251 1.516 1,117,328 1.4107 18.94%
2023-11-29 0 1.320 1.320 1.410 1.280 1.430 659,500 908,670 1.3778 1.251 1.251 1.336 1.213 1.355 696,077 1.3054 0.00%
2023-11-28 0 1.320 1.320 1.340 1.210 1.350 289,614 380,699 1.3145 1.251 1.251 1.270 1.146 1.279 305,677 1.2454 5.60%
2023-11-27 0 1.250 1.230 1.330 - - 0 0 - 1.184 1.165 1.260 - - 0 - 0.00%
2023-11-24 0 1.250 1.300 1.320 1.230 1.300 41,500 53,835 1.2972 1.184 1.232 1.251 1.165 1.232 43,802 1.2291 -6.02%
2023-11-23 0 1.330 1.260 1.330 1.260 1.340 61,000 78,715 1.2904 1.260 1.194 1.260 1.194 1.270 64,383 1.2226 10.83%
2023-11-22 0 1.200 1.200 1.300 1.240 1.240 2,000 2,450 1.2250 1.137 1.137 1.232 1.175 1.175 2,111 1.1606 -3.23%
2023-11-21 0 1.240 1.220 1.240 1.220 1.250 118,500 146,640 1.2375 1.175 1.156 1.175 1.156 1.184 125,072 1.1724 -1.59%
2023-11-20 0 1.260 1.260 1.350 1.180 1.260 70,000 84,745 1.2106 1.194 1.194 1.279 1.118 1.194 73,882 1.1470 1.61%
2023-11-17 0 1.240 1.230 1.350 1.180 1.240 77,500 93,825 1.2106 1.175 1.165 1.279 1.118 1.175 81,798 1.1470 0.00%
2023-11-16 0 1.240 1.240 1.250 1.220 1.240 35,000 43,095 1.2313 1.175 1.175 1.184 1.156 1.175 36,941 1.1666 0.81%
2023-11-15 0 1.230 1.230 1.280 1.230 1.310 42,500 54,400 1.2800 1.165 1.165 1.213 1.165 1.241 44,857 1.2127 -1.60%
2023-11-14 0 1.250 1.230 1.340 - - 0 0 - 1.184 1.165 1.270 - - 0 - 0.00%
2023-11-13 0 1.250 1.220 1.300 - - 0 0 - 1.184 1.156 1.232 - - 0 - 0.00%
2023-11-10 0 1.250 1.220 1.340 - - 0 0 - 1.184 1.156 1.270 - - 0 - 0.00%
2023-11-09 0 1.250 1.250 1.270 1.240 1.250 33,000 41,245 1.2498 1.184 1.184 1.203 1.175 1.184 34,830 1.1842 0.81%
2023-11-08 0 1.240 1.240 1.300 - - 0 0 - 1.175 1.175 1.232 - - 0 - 1.64%
2023-11-07 0 1.220 1.220 1.340 - - 0 0 - 1.156 1.156 1.270 - - 0 - 0.00%
2023-11-06 0 1.220 1.220 1.300 1.220 1.270 13,500 16,750 1.2407 1.156 1.156 1.232 1.156 1.203 14,249 1.1755 0.00%
2023-11-03 0 1.220 1.220 1.280 1.220 1.240 7,500 9,190 1.2253 1.156 1.156 1.213 1.156 1.175 7,916 1.1609 0.83%
2023-11-02 0 1.210 1.210 1.250 1.210 1.220 115,500 140,800 1.2190 1.146 1.146 1.184 1.146 1.156 121,906 1.1550 -1.63%
2023-11-01 0 1.230 1.230 1.290 1.230 1.310 54,000 69,520 1.2874 1.165 1.165 1.222 1.165 1.241 56,995 1.2198 0.82%
2023-10-31 0 1.220 1.220 1.280 1.220 1.220 2,000 2,440 1.2200 1.156 1.156 1.213 1.156 1.156 2,111 1.1559 0.00%
2023-10-30 0 1.220 1.220 1.250 1.220 1.250 2,000 2,485 1.2425 1.156 1.156 1.184 1.156 1.184 2,111 1.1772 -2.40%
2023-10-27 0 1.250 1.250 1.270 1.230 1.280 15,500 19,220 1.2400 1.184 1.184 1.203 1.165 1.213 16,360 1.1748 0.81%
2023-10-26 0 1.240 1.230 1.280 1.240 1.290 4,500 5,680 1.2622 1.175 1.165 1.213 1.175 1.222 4,750 1.1959 -5.34%
2023-10-25 0 1.310 1.340 1.360 1.210 1.360 8,500 10,675 1.2559 1.241 1.270 1.289 1.146 1.289 8,971 1.1899 6.50%
2023-10-24 0 1.230 1.220 1.240 1.230 1.260 151,500 189,750 1.2525 1.165 1.156 1.175 1.165 1.194 159,903 1.1867 -1.60%
2023-10-20 0 1.250 1.250 1.270 1.250 1.260 128,500 161,130 1.2539 1.184 1.184 1.203 1.184 1.194 135,627 1.1880 -3.10%
2023-10-19 0 1.290 1.290 1.360 - - 0 0 - 1.222 1.222 1.289 - - 0 - 1.57%
2023-10-18 0 1.270 1.260 1.270 1.270 1.300 20,000 25,805 1.2903 1.203 1.194 1.203 1.203 1.232 21,109 1.2225 -2.31%
2023-10-17 0 1.300 1.300 1.320 1.300 1.320 48,000 62,920 1.3108 1.232 1.232 1.251 1.232 1.251 50,662 1.2420 0.00%
2023-10-16 0 1.300 1.300 1.310 1.250 1.310 200,973 260,991 1.2986 1.232 1.232 1.241 1.184 1.241 212,119 1.2304 0.78%
2023-10-13 0 1.290 1.290 1.300 1.270 1.310 123,500 160,665 1.3009 1.222 1.222 1.232 1.203 1.241 130,350 1.2326 1.57%
2023-10-12 0 1.270 1.270 1.280 1.250 1.320 401,000 514,610 1.2833 1.203 1.203 1.213 1.184 1.251 423,240 1.2159 0.00%
2023-10-11 0 1.270 1.270 1.300 1.270 1.360 219,500 286,360 1.3046 1.203 1.203 1.232 1.203 1.289 231,674 1.2360 -6.62%
2023-10-10 0 1.360 1.300 1.360 - - 0 0 - 1.289 1.232 1.289 - - 0 - -1.45%
2023-10-09 0 1.380 1.370 1.380 1.330 1.400 51,000 70,505 1.3825 1.307 1.298 1.307 1.260 1.326 53,829 1.3098 1.47%
2023-10-06 0 1.360 1.350 1.360 1.340 1.370 408,500 555,865 1.3607 1.289 1.279 1.289 1.270 1.298 431,156 1.2892 -0.73%
2023-10-05 0 1.370 1.370 1.390 1.300 1.390 235,000 323,275 1.3756 1.298 1.298 1.317 1.232 1.317 248,034 1.3034 5.38%
2023-10-04 0 1.300 1.300 1.370 1.240 1.400 191,000 248,940 1.3034 1.232 1.232 1.298 1.175 1.326 201,593 1.2349 2.36%
2023-10-03 0 1.270 1.270 1.290 1.210 1.310 142,000 176,715 1.2445 1.203 1.203 1.222 1.146 1.241 149,876 1.1791 4.96%
2023-09-29 0 1.210 1.200 1.220 1.150 1.220 289,000 350,200 1.2118 1.146 1.137 1.156 1.090 1.156 305,029 1.1481 3.42%
2023-09-28 0 1.170 1.150 1.220 1.170 1.190 105,500 125,435 1.1890 1.109 1.090 1.156 1.109 1.127 111,351 1.1265 -2.50%
2023-09-27 0 1.200 1.200 1.260 1.200 1.250 52,500 63,025 1.2005 1.137 1.137 1.194 1.137 1.184 55,412 1.1374 -4.00%
2023-09-26 0 1.250 1.200 1.290 - - 0 0 - 1.184 1.137 1.222 - - 0 - 0.00%
2023-09-25 0 1.250 1.250 1.310 1.250 1.300 138,000 175,820 1.2741 1.184 1.184 1.241 1.184 1.232 145,654 1.2071 0.00%
2023-09-22 0 1.250 1.250 1.310 1.130 1.290 213,679 258,765 1.2110 1.184 1.184 1.241 1.071 1.222 225,530 1.1474 5.04%
2023-09-21 0 1.190 1.180 1.190 1.140 1.220 53,500 63,515 1.1872 1.127 1.118 1.127 1.080 1.156 56,467 1.1248 -6.30%
2023-09-20 0 1.270 1.220 1.270 1.220 1.270 12,500 15,500 1.2400 1.203 1.156 1.203 1.156 1.203 13,193 1.1748 -0.78%
2023-09-19 0 1.280 1.250 1.290 1.220 1.280 7,500 9,550 1.2733 1.213 1.184 1.222 1.156 1.213 7,916 1.2064 -1.54%
2023-09-18 0 1.300 1.250 1.300 1.250 1.300 5,500 6,900 1.2545 1.232 1.184 1.232 1.184 1.232 5,805 1.1886 -2.99%
2023-09-15 0 1.340 1.260 1.340 1.250 1.410 169,000 227,580 1.3466 1.270 1.194 1.270 1.184 1.336 178,373 1.2759 -6.29%
2023-09-14 0 1.430 1.430 1.440 1.350 1.430 131,833 184,947 1.4029 1.355 1.355 1.364 1.279 1.355 139,145 1.3292 3.62%
2023-09-13 0 1.380 1.360 1.380 1.300 1.420 100,500 138,670 1.3798 1.307 1.289 1.307 1.232 1.345 106,074 1.3073 6.98%
2023-09-12 0 1.290 1.290 1.300 1.280 1.290 22,623 28,975 1.2808 1.222 1.222 1.232 1.213 1.222 23,878 1.2135 3.04%
2023-09-11 0 1.260 1.260 1.350 1.220 1.290 66,000 83,750 1.2689 1.186 1.186 1.271 1.149 1.214 70,106 1.1946 4.13%
2023-09-07 0 1.210 1.210 1.240 1.210 1.250 111,500 136,125 1.2209 1.139 1.139 1.167 1.139 1.177 118,436 1.1494 -3.97%
2023-09-06 0 1.260 1.260 1.300 1.200 1.300 272,500 339,610 1.2463 1.186 1.186 1.224 1.130 1.224 289,451 1.1733 1.61%
2023-09-05 0 1.240 1.230 1.280 1.230 1.290 31,500 39,725 1.2611 1.167 1.158 1.205 1.158 1.214 33,460 1.1873 0.00%
2023-09-04 0 1.240 1.230 1.240 1.230 1.270 166,400 207,492 1.2469 1.167 1.158 1.167 1.158 1.196 176,751 1.1739 -4.62%
2023-08-31 0 1.300 1.230 1.240 1.210 1.350 162,500 211,190 1.2996 1.224 1.158 1.167 1.139 1.271 172,609 1.2235 -0.76%
2023-08-30 0 1.310 1.290 1.310 1.310 1.320 14,500 19,015 1.3114 1.233 1.214 1.233 1.233 1.243 15,402 1.2346 0.00%
2023-08-29 0 1.310 1.300 1.320 1.300 1.320 42,500 55,420 1.3040 1.233 1.224 1.243 1.224 1.243 45,144 1.2276 0.00%
2023-08-28 0 1.310 1.300 1.310 1.310 1.350 18,000 23,830 1.3239 1.233 1.224 1.233 1.233 1.271 19,120 1.2464 -6.43%
2023-08-25 0 1.400 1.350 1.400 - - 0 0 - 1.318 1.271 1.318 - - 0 - -2.10%
2023-08-24 0 1.430 1.300 1.430 1.290 1.450 49,500 66,000 1.3333 1.346 1.224 1.346 1.214 1.365 52,579 1.2552 7.52%
2023-08-23 0 1.330 1.270 1.330 1.260 1.350 121,000 158,040 1.3061 1.252 1.196 1.252 1.186 1.271 128,527 1.2296 -2.21%
2023-08-22 0 1.360 1.300 1.360 - - 0 0 - 1.280 1.224 1.280 - - 0 - 0.00%
2023-08-21 0 1.360 1.320 1.360 1.350 1.360 1,500 2,030 1.3533 1.280 1.243 1.280 1.271 1.280 1,593 1.2741 0.00%
2023-08-18 0 1.360 1.340 1.380 1.340 1.370 6,500 8,770 1.3492 1.280 1.262 1.299 1.262 1.290 6,904 1.2702 -1.45%
2023-08-17 0 1.380 1.360 1.380 1.350 1.380 52,500 71,130 1.3549 1.299 1.280 1.299 1.271 1.299 55,766 1.2755 0.00%
2023-08-16 0 1.380 1.360 1.380 1.330 1.380 982,000 1,335,865 1.3604 1.299 1.280 1.299 1.252 1.299 1,043,087 1.2807 0.00%
2023-08-15 0 1.380 1.380 1.400 1.380 1.380 1,000 1,380 1.3800 1.299 1.299 1.318 1.299 1.299 1,062 1.2992 -2.82%
2023-08-14 0 1.420 1.380 1.420 1.370 1.420 43,000 60,900 1.4163 1.337 1.299 1.337 1.290 1.337 45,675 1.3333 0.00%
2023-08-11 0 1.420 1.390 1.420 1.380 1.420 6,000 8,320 1.3867 1.337 1.309 1.337 1.299 1.337 6,373 1.3055 0.00%
2023-08-10 0 1.420 1.390 1.420 - - 0 0 - 1.337 1.309 1.337 - - 0 - 0.00%
2023-08-09 0 1.420 1.410 1.420 1.380 1.420 13,500 18,775 1.3907 1.337 1.327 1.337 1.299 1.337 14,340 1.3093 2.16%
2023-08-08 0 1.390 1.390 1.430 1.360 1.410 35,500 49,200 1.3859 1.309 1.309 1.346 1.280 1.327 37,708 1.3048 -3.47%
2023-08-07 0 1.440 1.390 1.440 - - 0 0 - 1.356 1.309 1.356 - - 0 - 0.00%
2023-08-04 0 1.440 1.390 1.440 1.390 1.450 12,000 16,835 1.4029 1.356 1.309 1.356 1.309 1.365 12,746 1.3208 -3.36%
2023-08-03 0 1.490 1.400 1.490 1.390 1.490 14,500 20,320 1.4014 1.403 1.318 1.403 1.309 1.403 15,402 1.3193 4.20%
2023-08-02 0 1.430 1.400 1.430 1.390 1.430 2,000 2,820 1.4100 1.346 1.318 1.346 1.309 1.346 2,124 1.3274 -1.38%
2023-08-01 0 1.450 1.390 1.450 - - 0 0 - 1.365 1.309 1.365 - - 0 - 0.00%
2023-07-31 0 1.450 1.390 1.470 1.380 1.450 28,500 40,315 1.4146 1.365 1.309 1.384 1.299 1.365 30,273 1.3317 2.11%
2023-07-28 0 1.420 1.400 1.430 1.390 1.430 15,000 21,250 1.4167 1.337 1.318 1.346 1.309 1.346 15,933 1.3337 0.00%
2023-07-27 0 1.420 1.380 1.420 1.390 1.450 114,000 159,150 1.3961 1.337 1.299 1.337 1.309 1.365 121,092 1.3143 -2.07%
2023-07-26 0 1.450 1.410 1.450 1.450 1.460 2,000 2,905 1.4525 1.365 1.327 1.365 1.365 1.374 2,124 1.3674 -1.36%
2023-07-25 0 1.470 1.400 1.470 1.400 1.470 36,500 52,990 1.4518 1.384 1.318 1.384 1.318 1.384 38,771 1.3668 0.68%
2023-07-24 0 1.460 1.390 1.460 1.390 1.460 11,000 15,325 1.3932 1.374 1.309 1.374 1.309 1.374 11,684 1.3116 0.69%
2023-07-21 0 1.450 1.390 1.450 1.390 1.450 12,000 16,740 1.3950 1.365 1.309 1.365 1.309 1.365 12,746 1.3133 4.32%
2023-07-20 0 1.390 1.390 1.450 1.360 1.440 34,000 47,150 1.3868 1.309 1.309 1.365 1.280 1.356 36,115 1.3056 -4.14%
2023-07-19 0 1.450 1.360 1.460 - - 0 0 - 1.365 1.280 1.374 - - 0 - 0.00%
2023-07-18 0 1.450 1.360 1.450 1.390 1.460 37,500 52,545 1.4012 1.365 1.280 1.365 1.309 1.374 39,833 1.3191 -1.36%
2023-07-14 0 1.470 1.380 1.490 1.360 1.470 28,500 39,760 1.3951 1.384 1.299 1.403 1.280 1.384 30,273 1.3134 2.80%
2023-07-13 0 1.430 1.360 1.430 1.400 1.440 7,000 9,835 1.4050 1.346 1.280 1.346 1.318 1.356 7,435 1.3227 0.00%
2023-07-12 0 1.430 1.400 1.430 1.420 1.440 11,500 16,350 1.4217 1.346 1.318 1.346 1.337 1.356 12,215 1.3385 0.70%
2023-07-11 0 1.420 1.420 1.430 1.360 1.440 78,500 108,590 1.3833 1.337 1.337 1.346 1.280 1.356 83,383 1.3023 1.43%
2023-07-10 0 1.400 1.400 1.430 1.350 1.430 9,000 12,500 1.3889 1.318 1.318 1.346 1.271 1.346 9,560 1.3076 2.19%
2023-07-07 0 1.370 1.370 1.440 1.360 1.390 14,500 19,865 1.3700 1.290 1.290 1.356 1.280 1.309 15,402 1.2898 -4.86%
2023-07-06 0 1.440 1.380 1.400 1.380 1.440 13,000 18,355 1.4119 1.356 1.299 1.318 1.299 1.356 13,809 1.3292 -0.69%
2023-07-05 0 1.450 1.380 1.470 1.380 1.480 1,500 2,130 1.4200 1.365 1.299 1.384 1.299 1.393 1,593 1.3368 0.00%
2023-07-04 0 1.450 1.380 1.470 - - 0 0 - 1.365 1.299 1.384 - - 0 - 0.00%
2023-07-03 0 1.450 1.370 1.480 1.370 1.450 16,500 22,955 1.3912 1.365 1.290 1.393 1.290 1.365 17,526 1.3097 4.32%
2023-06-30 0 1.390 1.390 1.500 1.330 1.440 88,500 120,975 1.3669 1.309 1.309 1.412 1.252 1.356 94,005 1.2869 0.00%
2023-06-29 0 1.390 1.390 1.400 1.310 1.440 162,500 218,650 1.3455 1.309 1.309 1.318 1.233 1.356 172,609 1.2667 -4.14%
2023-06-28 0 1.450 1.400 1.450 1.380 1.450 25,000 35,055 1.4022 1.365 1.318 1.365 1.299 1.365 26,555 1.3201 0.00%
2023-06-27 0 1.450 1.400 1.450 1.390 1.450 62,500 88,080 1.4093 1.365 1.318 1.365 1.309 1.365 66,388 1.3267 0.00%
2023-06-26 0 1.450 1.420 1.450 1.380 1.400 4,500 6,280 1.3956 1.365 1.337 1.365 1.299 1.318 4,780 1.3138 0.00%
2023-06-23 0 1.450 1.420 1.450 1.400 1.450 16,000 22,450 1.4031 1.365 1.337 1.365 1.318 1.365 16,995 1.3210 -2.68%
2023-06-21 0 1.490 1.410 1.490 - - 0 0 - 1.403 1.327 1.403 - - 0 - -0.67%
2023-06-20 0 1.500 1.430 1.500 - - 0 0 - 1.412 1.346 1.412 - - 0 - 0.00%
2023-06-19 0 1.500 1.470 1.500 1.440 1.550 55,000 85,020 1.5458 1.412 1.384 1.412 1.356 1.459 58,421 1.4553 -3.85%
2023-06-16 0 1.560 1.500 1.560 1.440 1.580 40,500 61,075 1.5080 1.469 1.412 1.469 1.356 1.487 43,019 1.4197 4.00%
2023-06-15 0 1.500 1.420 1.500 1.440 1.500 8,500 12,335 1.4512 1.412 1.337 1.412 1.356 1.412 9,029 1.3662 6.38%
2023-06-14 0 1.410 1.400 1.440 1.400 1.450 58,500 83,195 1.4221 1.327 1.318 1.356 1.318 1.365 62,139 1.3389 -2.08%
2023-06-13 0 1.440 1.400 1.440 1.400 1.440 119,500 169,705 1.4201 1.356 1.318 1.356 1.318 1.356 126,934 1.3370 0.70%
2023-06-12 0 1.430 1.390 1.420 1.380 1.430 281,000 389,565 1.3864 1.346 1.309 1.337 1.299 1.346 298,480 1.3052 -1.38%
2023-06-09 0 1.450 1.420 1.450 - - 0 0 - 1.365 1.337 1.365 - - 0 - 0.00%
2023-06-08 0 1.450 1.400 1.450 1.400 1.460 40,500 57,480 1.4193 1.365 1.318 1.365 1.318 1.374 43,019 1.3361 0.00%
2023-06-07 0 1.450 1.420 1.450 1.400 1.450 142,500 201,120 1.4114 1.365 1.337 1.365 1.318 1.365 151,364 1.3287 0.69%
2023-06-06 0 1.440 1.430 1.450 1.410 1.450 26,500 37,800 1.4264 1.356 1.346 1.365 1.327 1.365 28,148 1.3429 -0.69%
2023-06-05 0 1.450 1.410 1.480 - - 0 0 - 1.365 1.327 1.393 - - 0 - 0.00%
2023-06-02 0 1.450 1.430 1.450 1.400 1.450 15,500 22,200 1.4323 1.365 1.346 1.365 1.318 1.365 16,464 1.3484 0.69%
2023-06-01 0 1.440 1.400 1.450 1.440 1.440 2,000 2,880 1.4400 1.356 1.318 1.365 1.356 1.356 2,124 1.3557 0.00%
2023-05-31 0 1.440 1.400 1.460 1.400 1.460 141,000 198,615 1.4086 1.356 1.318 1.374 1.318 1.374 149,771 1.3261 1.41%
2023-05-30 0 1.420 1.420 1.460 1.410 1.450 56,500 81,765 1.4472 1.337 1.337 1.374 1.327 1.365 60,015 1.3624 -1.39%
2023-05-29 0 1.440 1.440 1.450 1.400 1.400 2,000 2,800 1.4000 1.356 1.356 1.365 1.318 1.318 2,124 1.3180 2.86%
2023-05-25 0 1.400 1.400 1.440 1.400 1.450 88,000 126,010 1.4319 1.318 1.318 1.356 1.318 1.365 93,474 1.3481 -4.76%
2023-05-24 0 1.480 1.440 1.500 1.430 1.510 34,500 51,155 1.4828 1.384 1.347 1.403 1.337 1.412 36,895 1.3865 0.00%
2023-05-23 0 1.480 1.470 1.510 1.450 1.520 39,500 58,810 1.4889 1.384 1.375 1.412 1.356 1.421 42,243 1.3922 -3.27%
2023-05-22 0 1.530 1.500 1.530 - - 0 0 - 1.431 1.403 1.431 - - 0 - 0.00%
2023-05-19 0 1.530 1.470 1.530 - - 0 0 - 1.431 1.375 1.431 - - 0 - 0.00%
2023-05-18 0 1.530 1.450 1.530 - - 0 0 - 1.431 1.356 1.431 - - 0 - 0.00%
2023-05-17 0 1.530 1.530 1.540 1.470 1.550 38,000 56,180 1.4784 1.431 1.431 1.440 1.375 1.449 40,638 1.3824 -1.92%
2023-05-16 0 1.560 1.460 1.560 1.460 1.560 16,000 23,775 1.4859 1.459 1.365 1.459 1.365 1.459 17,111 1.3895 -0.64%
2023-05-15 0 1.570 1.450 1.560 1.450 1.570 2,500 3,775 1.5100 1.468 1.356 1.459 1.356 1.468 2,674 1.4120 1.29%
2023-05-12 0 1.550 1.470 1.550 1.430 1.560 85,000 125,240 1.4734 1.449 1.375 1.449 1.337 1.459 90,902 1.3778 -0.64%
2023-05-11 0 1.560 1.490 1.560 1.480 1.570 44,000 66,765 1.5174 1.459 1.393 1.459 1.384 1.468 47,055 1.4189 -1.27%
2023-05-10 0 1.580 1.500 1.580 - - 0 0 - 1.477 1.403 1.477 - - 0 - 0.00%
2023-05-09 0 1.580 1.500 1.580 1.500 1.600 81,500 123,045 1.5098 1.477 1.403 1.477 1.403 1.496 87,159 1.4117 -1.86%
2023-05-08 0 1.610 1.530 1.610 - - 0 0 - 1.505 1.431 1.505 - - 0 - -0.62%
2023-05-05 0 1.620 1.600 1.660 1.620 1.700 102,500 171,660 1.6747 1.515 1.496 1.552 1.515 1.590 109,617 1.5660 0.00%
2023-05-04 0 1.620 1.620 1.640 1.550 1.620 314,000 503,470 1.6034 1.515 1.515 1.534 1.449 1.515 335,802 1.4993 1.25%
2023-05-03 0 1.600 1.550 1.610 1.410 1.620 423,000 660,195 1.5607 1.496 1.449 1.505 1.318 1.515 452,370 1.4594 5.96%
2023-05-02 0 1.510 1.410 1.580 1.450 1.510 4,500 6,745 1.4989 1.412 1.318 1.477 1.356 1.412 4,812 1.4016 0.67%
2023-04-28 0 1.500 1.500 1.520 1.450 1.500 361,000 537,035 1.4876 1.403 1.403 1.421 1.356 1.403 386,065 1.3910 6.38%
2023-04-27 0 1.410 1.410 1.430 1.400 1.420 12,500 17,715 1.4172 1.318 1.318 1.337 1.309 1.328 13,368 1.3252 0.00%
2023-04-26 0 1.410 1.400 1.450 1.400 1.450 4,500 6,330 1.4067 1.318 1.309 1.356 1.309 1.356 4,812 1.3153 0.00%
2023-04-25 0 1.410 1.410 1.440 1.410 1.440 7,500 10,650 1.4200 1.318 1.318 1.347 1.318 1.347 8,021 1.3278 -2.08%
2023-04-24 0 1.440 1.410 1.440 1.410 1.460 6,569 9,409 1.4323 1.347 1.318 1.347 1.318 1.365 7,025 1.3393 2.13%
2023-04-21 0 1.410 1.400 1.480 1.410 1.500 90,000 130,965 1.4552 1.318 1.309 1.384 1.318 1.403 96,249 1.3607 -4.08%
2023-04-20 0 1.470 1.410 1.470 1.380 1.470 85,500 119,870 1.4020 1.375 1.318 1.375 1.290 1.375 91,436 1.3110 1.38%
2023-04-19 0 1.450 1.420 1.450 1.410 1.470 9,000 12,860 1.4289 1.356 1.328 1.356 1.318 1.375 9,625 1.3361 -0.68%
2023-04-18 0 1.460 1.430 1.460 1.380 1.500 569,500 819,865 1.4396 1.365 1.337 1.365 1.290 1.403 609,042 1.3462 -1.35%
2023-04-17 0 1.480 1.480 1.520 1.450 1.570 199,000 306,075 1.5381 1.384 1.384 1.421 1.356 1.468 212,817 1.4382 -5.73%
2023-04-14 0 1.570 1.500 1.570 1.490 1.580 521,679 808,188 1.5492 1.468 1.403 1.468 1.393 1.477 557,900 1.4486 1.29%
2023-04-13 0 1.550 1.530 1.550 1.480 1.550 211,500 323,760 1.5308 1.449 1.431 1.449 1.384 1.449 226,185 1.4314 4.73%
2023-04-12 0 1.480 1.480 1.500 1.440 1.510 329,500 484,825 1.4714 1.384 1.384 1.403 1.347 1.412 352,378 1.3759 3.50%
2023-04-11 0 1.430 1.430 1.460 1.410 1.460 271,977 392,708 1.4439 1.337 1.337 1.365 1.318 1.365 290,861 1.3502 -1.38%
2023-04-06 0 1.450 1.440 1.480 1.370 1.500 385,000 544,370 1.4139 1.356 1.347 1.384 1.281 1.403 411,731 1.3221 4.32%
2023-04-04 0 1.390 1.360 1.400 1.360 1.390 43,500 60,360 1.3876 1.300 1.272 1.309 1.272 1.300 46,520 1.2975 1.46%
2023-04-03 0 1.370 1.370 1.400 1.360 1.400 155,500 215,095 1.3832 1.281 1.281 1.309 1.272 1.309 166,297 1.2934 0.00%
2023-03-31 0 1.370 1.380 1.390 1.340 1.400 72,500 100,010 1.3794 1.281 1.290 1.300 1.253 1.309 77,534 1.2899 -0.72%
2023-03-30 0 1.380 1.380 1.400 1.360 1.400 120,500 167,235 1.3878 1.290 1.290 1.309 1.272 1.309 128,867 1.2977 0.73%
2023-03-29 0 1.370 1.350 1.390 1.330 1.460 376,000 525,070 1.3965 1.281 1.262 1.300 1.244 1.365 402,107 1.3058 -5.52%
2023-03-28 0 1.450 1.450 1.500 1.450 1.500 141,500 211,500 1.4947 1.356 1.356 1.403 1.356 1.403 151,325 1.3977 -3.33%
2023-03-27 0 1.500 1.450 1.500 1.450 1.500 14,500 21,080 1.4538 1.403 1.356 1.403 1.356 1.403 15,507 1.3594 0.67%
2023-03-24 0 1.490 1.470 1.490 1.470 1.510 40,500 60,290 1.4886 1.393 1.375 1.393 1.375 1.412 43,312 1.3920 -0.67%
2023-03-23 0 1.500 1.460 1.500 1.440 1.500 56,500 83,035 1.4696 1.403 1.365 1.403 1.347 1.403 60,423 1.3742 3.45%
2023-03-22 0 1.450 1.450 1.470 1.450 1.590 62,500 91,025 1.4564 1.356 1.356 1.375 1.356 1.487 66,840 1.3618 0.00%
2023-03-21 0 1.450 1.450 1.470 1.440 1.470 111,000 161,845 1.4581 1.356 1.356 1.375 1.347 1.375 118,707 1.3634 -1.36%
2023-03-20 0 1.470 1.460 1.480 1.420 1.540 277,000 407,240 1.4702 1.375 1.365 1.384 1.328 1.440 296,233 1.3747 -3.29%
2023-03-17 0 1.520 1.520 1.550 1.510 1.560 14,000 21,320 1.5229 1.421 1.421 1.449 1.412 1.459 14,972 1.4240 0.66%
2023-03-16 0 1.510 1.510 1.560 1.500 1.550 143,000 220,295 1.5405 1.412 1.412 1.459 1.403 1.449 152,929 1.4405 -0.66%
2023-03-15 0 1.520 1.520 1.580 1.520 1.540 102,500 156,830 1.5300 1.421 1.421 1.477 1.421 1.440 109,617 1.4307 0.00%
2023-03-14 0 1.520 1.520 1.570 1.510 1.540 92,000 139,965 1.5214 1.421 1.421 1.468 1.412 1.440 98,388 1.4226 -2.56%
2023-03-13 0 1.560 1.550 1.600 1.550 1.600 64,150 100,900 1.5729 1.459 1.449 1.496 1.449 1.496 68,604 1.4708 1.30%
2023-03-10 0 1.540 1.530 1.570 1.530 1.630 181,829 284,161 1.5628 1.440 1.431 1.468 1.431 1.524 194,454 1.4613 -1.91%
2023-03-09 0 1.570 1.560 1.600 1.570 1.600 40,500 64,260 1.5867 1.468 1.459 1.496 1.468 1.496 43,312 1.4837 -1.87%
2023-03-08 0 1.600 1.560 1.640 - - 0 0 - 1.496 1.459 1.534 - - 0 - 0.00%
2023-03-07 0 1.600 1.590 1.600 1.560 1.630 110,000 174,325 1.5848 1.496 1.487 1.496 1.459 1.524 117,638 1.4819 -0.62%
2023-03-06 0 1.610 1.610 1.640 1.600 1.610 38,500 61,725 1.6032 1.505 1.505 1.534 1.496 1.505 41,173 1.4992 0.62%
2023-03-03 0 1.600 1.600 1.630 1.600 1.600 151,000 241,615 1.6001 1.496 1.496 1.524 1.496 1.496 161,484 1.4962 0.63%
2023-03-02 0 1.590 1.590 1.620 1.590 1.640 95,000 151,750 1.5974 1.487 1.487 1.515 1.487 1.534 101,596 1.4937 -0.62%
2023-03-01 0 1.600 1.590 1.620 1.570 1.640 205,500 328,470 1.5984 1.496 1.487 1.515 1.468 1.534 219,768 1.4946 1.91%
2023-02-28 0 1.570 1.570 1.580 1.550 1.610 102,995 162,537 1.5781 1.468 1.468 1.477 1.449 1.505 110,146 1.4756 -1.87%
2023-02-27 0 1.600 1.600 1.630 1.600 1.630 154,000 248,740 1.6152 1.496 1.496 1.524 1.496 1.524 164,693 1.5103 -3.61%
2023-02-24 0 1.660 1.640 1.660 1.640 1.710 340,500 563,134 1.6538 1.552 1.534 1.552 1.534 1.599 364,142 1.5465 -2.92%
2023-02-23 0 1.710 1.710 1.760 - - 0 0 - 1.599 1.599 1.646 - - 0 - 0.59%
2023-02-22 0 1.700 1.700 1.760 1.690 1.750 66,000 112,970 1.7117 1.590 1.590 1.646 1.580 1.636 70,583 1.6005 -0.58%
2023-02-21 0 1.710 1.710 1.770 1.700 1.780 6,500 11,475 1.7654 1.599 1.599 1.655 1.590 1.664 6,951 1.6508 -3.39%
2023-02-20 0 1.770 1.760 1.770 1.680 1.770 384,007 668,887 1.7419 1.655 1.646 1.655 1.571 1.655 410,669 1.6288 1.72%
2023-02-17 0 1.740 1.720 1.860 1.720 1.800 112,776 199,180 1.7662 1.627 1.608 1.739 1.608 1.683 120,606 1.6515 -3.33%
2023-02-16 0 1.800 1.790 1.810 1.760 1.820 407,000 731,755 1.7979 1.683 1.674 1.692 1.646 1.702 435,259 1.6812 1.69%
2023-02-15 0 1.770 1.770 1.800 1.750 1.820 219,000 389,245 1.7774 1.655 1.655 1.683 1.636 1.702 234,206 1.6620 -2.75%
2023-02-14 0 1.820 1.820 1.830 1.820 1.830 46,000 84,140 1.8291 1.702 1.702 1.711 1.702 1.711 49,194 1.7104 -1.62%
2023-02-13 0 1.850 1.880 1.920 1.810 1.880 79,000 145,100 1.8367 1.730 1.758 1.795 1.692 1.758 84,485 1.7175 -1.60%
2023-02-10 0 1.880 1.880 1.910 1.880 1.970 17,500 33,365 1.9066 1.758 1.758 1.786 1.758 1.842 18,715 1.7828 -1.05%
2023-02-09 0 1.900 1.900 1.950 1.880 1.940 185,000 353,470 1.9106 1.777 1.777 1.823 1.758 1.814 197,845 1.7866 -4.52%
2023-02-08 0 1.990 1.950 1.990 1.990 2.040 40,500 81,020 2.0005 1.861 1.823 1.861 1.861 1.908 43,312 1.8706 -1.00%
2023-02-07 0 2.010 1.990 2.010 2.030 2.040 510,000 1,035,400 2.0302 1.880 1.861 1.880 1.898 1.908 545,410 1.8984 -0.50%
2023-02-06 0 2.020 1.940 2.020 1.940 2.040 95,145 189,700 1.9938 1.889 1.814 1.889 1.814 1.908 101,751 1.8644 -0.49%
2023-02-03 0 2.030 2.030 2.050 1.900 2.040 960,000 1,915,580 1.9954 1.898 1.898 1.917 1.777 1.908 1,026,655 1.8658 7.41%
2023-02-02 0 1.890 1.890 1.910 1.890 1.960 149,500 286,715 1.9178 1.767 1.767 1.786 1.767 1.833 159,880 1.7933 -2.07%
2023-02-01 0 1.930 1.930 1.950 1.910 1.930 613,000 1,176,525 1.9193 1.805 1.805 1.823 1.786 1.805 655,562 1.7947 0.52%
2023-01-31 0 1.920 1.890 1.920 1.870 1.960 190,000 362,805 1.9095 1.795 1.767 1.795 1.749 1.833 203,192 1.7855 -2.04%
2023-01-30 0 1.960 1.950 1.980 1.960 2.030 237,000 471,705 1.9903 1.833 1.823 1.851 1.833 1.898 253,455 1.8611 -2.00%
2023-01-27 0 2.000 1.990 2.000 1.970 2.030 1,125,000 2,270,215 2.0180 1.870 1.861 1.870 1.842 1.898 1,203,111 1.8870 -1.48%
2023-01-26 0 2.030 2.030 2.100 2.000 2.070 119,000 241,245 2.0273 1.898 1.898 1.964 1.870 1.936 127,262 1.8956 -1.93%
2023-01-20 0 2.070 2.030 2.070 1.950 2.180 376,000 781,740 2.0791 1.936 1.898 1.936 1.823 2.038 402,107 1.9441 6.15%
2023-01-19 0 1.950 1.940 1.970 1.910 1.980 99,000 193,825 1.9578 1.823 1.814 1.842 1.786 1.851 105,874 1.8307 -1.52%
2023-01-18 0 1.980 1.960 1.980 1.960 2.000 169,000 337,080 1.9946 1.851 1.833 1.851 1.833 1.870 180,734 1.8651 -3.41%
2023-01-17 0 2.050 2.020 2.060 2.000 2.050 177,000 360,710 2.0379 1.917 1.889 1.926 1.870 1.917 189,290 1.9056 0.00%
2023-01-16 0 2.050 2.020 2.070 1.980 2.090 1,075,500 2,198,090 2.0438 1.917 1.889 1.936 1.851 1.954 1,150,174 1.9111 4.06%
2023-01-13 0 1.970 1.950 1.980 1.930 2.070 258,500 508,620 1.9676 1.842 1.823 1.851 1.805 1.936 276,448 1.8398 0.51%
2023-01-12 0 1.960 1.960 1.980 1.860 1.990 1,564,320 3,046,474 1.9475 1.833 1.833 1.851 1.739 1.861 1,672,934 1.8210 3.70%
2023-01-11 0 1.890 1.890 1.940 1.820 1.940 738,500 1,402,980 1.8998 1.767 1.767 1.814 1.702 1.814 789,776 1.7764 1.61%
2023-01-10 0 1.860 1.850 1.860 1.850 1.920 205,000 385,775 1.8818 1.739 1.730 1.739 1.730 1.795 219,234 1.7597 -1.06%
2023-01-09 0 1.880 1.880 1.900 1.770 1.920 384,000 717,575 1.8687 1.758 1.758 1.777 1.655 1.795 410,662 1.7474 4.44%
2023-01-06 0 1.800 1.740 1.800 1.710 1.820 619,210 1,102,463 1.7804 1.683 1.627 1.683 1.599 1.702 662,203 1.6648 5.26%
2023-01-05 0 1.710 1.690 1.720 1.630 1.760 475,500 799,250 1.6809 1.599 1.580 1.608 1.524 1.646 508,515 1.5717 5.56%
2023-01-04 0 1.620 1.620 1.630 1.610 1.750 223,500 368,610 1.6493 1.515 1.515 1.524 1.505 1.636 239,018 1.5422 1.25%
2023-01-03 0 1.600 1.590 1.600 1.540 1.600 113,500 180,720 1.5922 1.496 1.487 1.496 1.440 1.496 121,381 1.4889 -1.84%
2022-12-30 0 1.630 1.630 1.640 1.600 1.640 50,000 81,460 1.6292 1.524 1.524 1.534 1.496 1.534 53,472 1.5234 3.16%
2022-12-29 0 1.580 1.570 1.580 1.570 1.600 609,500 996,350 1.6347 1.477 1.468 1.477 1.468 1.496 651,819 1.5286 -3.07%
2022-12-28 0 1.630 1.620 1.640 1.590 1.660 58,500 95,445 1.6315 1.524 1.515 1.534 1.487 1.552 62,562 1.5256 -1.21%
2022-12-23 0 1.650 1.650 1.740 1.610 1.660 64,110 106,089 1.6548 1.543 1.543 1.627 1.505 1.552 68,561 1.5474 1.85%
2022-12-22 0 1.620 1.610 1.620 1.600 1.730 873,000 1,445,110 1.6553 1.515 1.505 1.515 1.496 1.618 933,614 1.5479 -5.81%
2022-12-21 0 1.720 1.700 1.760 1.680 1.840 137,500 245,495 1.7854 1.608 1.590 1.646 1.571 1.721 147,047 1.6695 -8.02%
2022-12-20 0 1.870 1.830 1.860 1.820 1.880 43,500 80,215 1.8440 1.749 1.711 1.739 1.702 1.758 46,520 1.7243 2.75%
2022-12-19 0 1.820 1.820 1.840 1.820 1.850 18,000 33,075 1.8375 1.702 1.702 1.721 1.702 1.730 19,250 1.7182 -3.70%
2022-12-16 0 1.890 1.890 1.920 1.860 1.960 407,000 786,345 1.9321 1.767 1.767 1.795 1.739 1.833 435,259 1.8066 -1.05%
2022-12-15 0 1.910 1.830 1.840 1.810 1.910 283,000 534,375 1.8883 1.786 1.711 1.721 1.692 1.786 302,649 1.7657 4.95%
2022-12-14 0 1.820 1.810 1.870 1.750 1.910 516,000 954,165 1.8492 1.702 1.692 1.749 1.636 1.786 551,827 1.7291 -2.15%
2022-12-13 0 1.860 1.840 1.850 1.790 1.920 547,000 1,024,905 1.8737 1.739 1.721 1.730 1.674 1.795 584,979 1.7520 1.09%
2022-12-12 0 1.840 1.840 1.920 1.800 1.920 222,500 416,310 1.8711 1.721 1.721 1.795 1.683 1.795 237,949 1.7496 -1.08%
2022-12-09 0 1.860 1.770 1.850 1.710 1.870 462,000 843,130 1.8250 1.739 1.655 1.730 1.599 1.749 494,078 1.7065 4.49%
2022-12-08 0 1.780 1.720 1.790 1.660 1.780 411,000 714,130 1.7375 1.664 1.608 1.674 1.552 1.664 439,537 1.6247 4.09%
2022-12-07 0 1.710 1.640 1.740 1.630 1.840 638,000 1,096,745 1.7190 1.599 1.534 1.627 1.524 1.721 682,298 1.6074 3.64%
2022-12-06 0 1.650 1.630 1.650 1.460 1.650 891,000 1,382,890 1.5521 1.543 1.524 1.543 1.365 1.543 952,864 1.4513 8.55%
2022-12-05 0 1.520 1.500 1.540 1.500 1.520 297,000 448,505 1.5101 1.421 1.403 1.440 1.403 1.421 317,621 1.4121 7.04%
2022-12-02 0 1.420 1.420 1.450 1.410 1.470 140,000 199,960 1.4283 1.328 1.328 1.356 1.318 1.375 149,721 1.3356 0.00%
2022-12-01 0 1.420 1.420 1.500 1.410 1.460 43,500 62,685 1.4410 1.328 1.328 1.403 1.318 1.365 46,520 1.3475 0.00%
2022-11-30 0 1.420 1.420 1.440 1.400 1.590 89,000 128,590 1.4448 1.328 1.328 1.347 1.309 1.487 95,179 1.3510 -2.74%
2022-11-29 0 1.460 1.410 1.460 1.380 1.460 132,500 185,770 1.4020 1.365 1.318 1.365 1.290 1.365 141,700 1.3110 5.80%
2022-11-28 0 1.380 1.380 1.400 1.360 1.380 179,000 246,865 1.3791 1.290 1.290 1.309 1.272 1.290 191,428 1.2896 -1.43%
2022-11-25 0 1.400 1.360 1.420 - - 0 0 - 1.309 1.272 1.328 - - 0 - 0.00%
2022-11-24 0 1.400 1.390 1.400 1.380 1.410 334,500 468,310 1.4000 1.309 1.300 1.309 1.290 1.318 357,725 1.3091 -1.41%
2022-11-23 0 1.420 1.390 1.420 1.350 1.420 238,500 325,685 1.3656 1.328 1.300 1.328 1.262 1.328 255,060 1.2769 1.43%
2022-11-22 0 1.400 1.350 1.440 1.370 1.400 104,500 145,415 1.3915 1.309 1.262 1.347 1.281 1.309 111,756 1.3012 0.00%
2022-11-21 0 1.400 1.400 1.440 1.360 1.430 204,000 284,715 1.3957 1.309 1.309 1.347 1.272 1.337 218,164 1.3050 -2.10%
2022-11-18 0 1.430 1.430 1.480 1.430 1.440 66,500 95,270 1.4326 1.337 1.337 1.384 1.337 1.347 71,117 1.3396 0.00%
2022-11-17 0 1.430 1.430 1.500 1.400 1.500 510,500 726,120 1.4224 1.337 1.337 1.403 1.309 1.403 545,945 1.3300 -2.72%
2022-11-16 0 1.470 1.470 1.520 1.430 1.520 126,500 186,910 1.4775 1.375 1.375 1.421 1.337 1.421 135,283 1.3816 2.80%
2022-11-15 0 1.430 1.430 1.460 1.350 1.450 369,890 521,440 1.4097 1.337 1.337 1.365 1.262 1.356 395,572 1.3182 2.14%
2022-11-14 0 1.400 1.400 1.450 1.380 1.420 88,000 123,780 1.4066 1.309 1.309 1.356 1.290 1.328 94,110 1.3153 1.45%
2022-11-11 0 1.380 1.380 1.420 1.350 1.430 87,500 122,710 1.4024 1.290 1.290 1.328 1.262 1.337 93,575 1.3113 2.22%
2022-11-10 0 1.350 1.350 1.370 1.350 1.420 86,500 119,480 1.3813 1.262 1.262 1.281 1.262 1.328 92,506 1.2916 -0.74%
2022-11-09 0 1.360 1.360 1.440 1.350 1.410 85,000 117,170 1.3785 1.272 1.272 1.347 1.262 1.318 90,902 1.2890 0.00%
2022-11-08 0 1.360 1.360 1.430 1.350 1.360 25,500 34,480 1.3522 1.272 1.272 1.337 1.262 1.272 27,271 1.2644 -0.73%
2022-11-07 0 1.370 1.360 1.440 1.320 1.400 41,000 56,430 1.3763 1.281 1.272 1.347 1.234 1.309 43,847 1.2870 -1.44%
2022-11-04 0 1.390 1.390 1.440 1.360 1.400 123,000 170,660 1.3875 1.300 1.300 1.347 1.272 1.309 131,540 1.2974 2.21%
2022-11-03 0 1.360 1.360 1.380 1.320 1.380 187,000 253,555 1.3559 1.272 1.272 1.290 1.234 1.290 199,984 1.2679 -1.45%
2022-11-02 0 1.380 1.380 1.450 1.370 1.390 45,000 61,980 1.3773 1.290 1.290 1.356 1.281 1.300 48,124 1.2879 0.00%
2022-11-01 0 1.380 1.380 1.460 1.370 1.450 101,500 143,040 1.4093 1.290 1.290 1.365 1.281 1.356 108,547 1.3178 0.00%
2022-10-31 0 1.380 1.380 1.460 1.320 1.470 155,057 216,746 1.3978 1.290 1.290 1.365 1.234 1.375 165,823 1.3071 -5.48%
2022-10-28 0 1.460 1.430 1.480 1.430 1.470 158,000 230,710 1.4602 1.365 1.337 1.384 1.337 1.375 168,970 1.3654 2.10%
2022-10-27 0 1.430 1.460 1.480 1.380 1.510 28,000 40,705 1.4538 1.337 1.365 1.384 1.290 1.412 29,944 1.3594 1.42%
2022-10-26 0 1.410 1.410 1.480 1.410 1.480 35,000 49,665 1.4190 1.318 1.318 1.384 1.318 1.384 37,430 1.3269 -1.40%
2022-10-25 0 1.430 1.430 1.460 1.360 1.430 279,500 398,760 1.4267 1.337 1.337 1.365 1.272 1.337 298,906 1.3341 2.88%
2022-10-24 0 1.390 1.380 1.520 1.350 1.560 357,000 519,360 1.4548 1.300 1.290 1.421 1.262 1.459 381,787 1.3603 -1.42%
2022-10-21 0 1.410 1.360 1.420 1.400 1.420 20,000 28,250 1.4125 1.318 1.272 1.328 1.309 1.328 21,389 1.3208 1.44%
2022-10-20 0 1.390 1.380 1.430 1.380 1.420 40,500 56,710 1.4002 1.300 1.290 1.337 1.290 1.328 43,312 1.3093 -1.42%
2022-10-19 0 1.410 1.410 1.430 1.400 1.410 32,000 44,915 1.4036 1.318 1.318 1.337 1.309 1.318 34,222 1.3125 1.44%
2022-10-18 0 1.390 1.390 1.430 1.360 1.440 301,500 423,020 1.4031 1.300 1.300 1.337 1.272 1.347 322,434 1.3120 -3.47%
2022-10-17 0 1.440 1.440 1.540 1.400 1.550 321,000 471,985 1.4704 1.347 1.347 1.440 1.309 1.449 343,288 1.3749 2.86%
2022-10-14 0 1.400 1.400 1.420 1.400 1.460 31,300 44,183 1.4116 1.309 1.309 1.328 1.309 1.365 33,473 1.3200 -1.41%
2022-10-13 0 1.420 1.410 1.420 1.370 1.560 280,000 402,500 1.4375 1.328 1.318 1.328 1.281 1.459 299,441 1.3442 2.90%
2022-10-12 0 1.380 1.380 1.400 1.380 1.420 138,500 193,700 1.3986 1.290 1.290 1.309 1.290 1.328 148,116 1.3078 -2.13%
2022-10-11 0 1.410 1.400 1.420 1.400 1.540 110,000 156,720 1.4247 1.318 1.309 1.328 1.309 1.440 117,638 1.3322 -0.70%
2022-10-10 0 1.420 1.420 1.440 1.420 1.520 85,500 123,030 1.4389 1.328 1.328 1.347 1.328 1.421 91,436 1.3455 -0.70%
2022-10-07 0 1.430 1.430 1.440 1.410 1.480 104,500 150,030 1.4357 1.337 1.337 1.347 1.318 1.384 111,756 1.3425 -3.38%
2022-10-06 0 1.480 1.480 1.490 1.480 1.530 48,500 72,485 1.4945 1.384 1.384 1.393 1.384 1.431 51,867 1.3975 -1.33%
2022-10-05 0 1.500 1.490 1.500 1.400 1.680 1,001,000 1,489,775 1.4883 1.403 1.393 1.403 1.309 1.571 1,070,502 1.3917 -7.98%
2022-10-03 0 1.630 1.590 1.660 1.590 1.670 92,000 152,440 1.6570 1.524 1.487 1.552 1.487 1.562 98,388 1.5494 -1.81%
2022-09-30 0 1.660 1.650 1.680 1.650 1.690 30,000 49,890 1.6630 1.552 1.543 1.571 1.543 1.580 32,083 1.5550 0.61%
2022-09-29 0 1.650 1.650 1.730 1.650 1.760 61,500 102,900 1.6732 1.543 1.543 1.618 1.543 1.646 65,770 1.5645 -6.78%
2022-09-28 0 1.770 1.700 1.770 1.710 1.850 70,500 124,595 1.7673 1.655 1.590 1.655 1.599 1.730 75,395 1.6526 -1.67%
2022-09-27 0 1.800 1.800 1.880 1.800 1.880 98,000 180,560 1.8424 1.683 1.683 1.758 1.683 1.758 104,804 1.7228 -1.10%
2022-09-26 0 1.820 1.810 1.830 1.810 1.830 31,500 57,565 1.8275 1.702 1.692 1.711 1.692 1.711 33,687 1.7088 -3.70%
2022-09-23 0 1.890 1.810 1.890 1.800 1.890 106,500 199,670 1.8748 1.767 1.692 1.767 1.683 1.767 113,895 1.7531 4.42%
2022-09-22 0 1.810 1.800 1.830 1.800 1.830 175,500 317,810 1.8109 1.692 1.683 1.711 1.683 1.711 187,685 1.6933 -1.09%
2022-09-21 0 1.830 1.830 1.890 1.810 1.880 176,142 325,519 1.8480 1.711 1.711 1.767 1.692 1.758 188,372 1.7281 -2.14%
2022-09-20 0 1.870 1.870 1.930 1.860 1.950 185,500 353,615 1.9063 1.749 1.749 1.805 1.739 1.823 198,380 1.7825 -0.53%
2022-09-19 0 1.880 1.840 1.880 1.800 1.890 388,000 719,010 1.8531 1.758 1.721 1.758 1.683 1.767 414,940 1.7328 1.62%
2022-09-16 0 1.850 1.840 1.850 1.850 1.950 2,210,000 4,102,075 1.8561 1.730 1.721 1.730 1.730 1.823 2,363,445 1.7356 -0.54%
2022-09-15 0 1.860 1.860 1.920 1.810 1.930 137,500 260,150 1.8920 1.739 1.739 1.795 1.692 1.805 147,047 1.7692 0.00%
2022-09-14 0 1.860 1.860 1.880 1.860 1.940 296,000 556,480 1.8800 1.739 1.739 1.758 1.739 1.814 316,552 1.7579 -4.62%
2022-09-13 0 1.950 1.890 1.950 1.870 1.960 447,500 850,415 1.9004 1.823 1.767 1.823 1.749 1.833 478,571 1.7770 -1.02%
2022-09-09 0 1.970 1.910 1.970 1.900 1.990 81,000 158,115 1.9520 1.842 1.786 1.842 1.777 1.861 86,624 1.8253 2.60%
2022-09-08 0 1.920 1.870 1.920 1.900 1.960 57,000 110,070 1.9311 1.795 1.749 1.795 1.777 1.833 60,958 1.8057 0.00%
2022-09-07 0 1.930 1.860 1.930 1.910 1.950 43,000 82,415 1.9166 1.795 1.730 1.795 1.777 1.814 46,225 1.7829 -0.52%
2022-09-06 0 1.940 1.860 1.940 1.840 1.940 30,000 57,340 1.9113 1.805 1.730 1.805 1.712 1.805 32,250 1.7780 5.43%
2022-09-05 0 1.840 1.810 1.920 1.840 1.880 30,500 56,225 1.8434 1.712 1.684 1.786 1.712 1.749 32,788 1.7148 0.00%
2022-09-02 0 1.840 1.840 1.880 1.840 1.850 23,000 42,330 1.8404 1.712 1.712 1.749 1.712 1.721 24,725 1.7120 0.00%
2022-09-01 0 1.840 1.840 1.880 1.800 1.850 32,000 58,260 1.8206 1.712 1.712 1.749 1.674 1.721 34,400 1.6936 -2.13%
2022-08-31 0 1.880 1.860 1.880 1.860 1.880 46,000 85,745 1.8640 1.749 1.730 1.749 1.730 1.749 49,450 1.7340 1.62%
2022-08-30 0 1.850 1.820 1.880 - - 0 0 - 1.721 1.693 1.749 - - 0 - 0.00%
2022-08-29 0 1.850 1.840 1.850 1.830 1.900 17,500 32,690 1.8680 1.721 1.712 1.721 1.702 1.767 18,813 1.7377 -2.63%
2022-08-26 0 1.900 1.850 1.900 1.920 1.920 11,000 21,120 1.9200 1.767 1.721 1.767 1.786 1.786 11,825 1.7860 4.97%
2022-08-25 0 1.810 1.810 1.850 1.810 1.810 1,500 2,715 1.8100 1.684 1.684 1.721 1.684 1.684 1,613 1.6837 -3.21%
2022-08-24 0 1.870 1.800 1.880 1.820 1.910 73,000 136,980 1.8764 1.740 1.674 1.749 1.693 1.777 78,475 1.7455 1.08%
2022-08-23 0 1.850 1.820 1.850 1.830 1.850 3,000 5,540 1.8467 1.721 1.693 1.721 1.702 1.721 3,225 1.7178 0.00%
2022-08-22 0 1.850 1.850 1.880 1.840 1.960 56,500 106,560 1.8860 1.721 1.721 1.749 1.712 1.823 60,738 1.7544 -0.54%
2022-08-19 0 1.860 1.860 1.870 1.810 1.870 49,500 90,940 1.8372 1.730 1.730 1.740 1.684 1.740 53,213 1.7090 2.20%
2022-08-18 0 1.820 1.820 1.850 1.820 1.860 78,000 144,045 1.8467 1.693 1.693 1.721 1.693 1.730 83,850 1.7179 -2.15%
2022-08-17 0 1.860 1.830 1.880 1.850 1.860 2,500 4,630 1.8520 1.730 1.702 1.749 1.721 1.730 2,688 1.7228 -0.53%
2022-08-16 0 1.870 1.830 1.870 1.850 1.880 45,000 84,380 1.8751 1.740 1.702 1.740 1.721 1.749 48,375 1.7443 0.54%
2022-08-15 0 1.860 1.860 1.900 1.860 1.900 8,500 16,050 1.8882 1.730 1.730 1.767 1.730 1.767 9,138 1.7565 -2.11%
2022-08-12 0 1.900 1.860 1.910 1.860 1.910 39,000 74,360 1.9067 1.767 1.730 1.777 1.730 1.777 41,925 1.7736 0.53%
2022-08-11 0 1.890 1.850 1.890 1.850 1.890 20,000 37,130 1.8565 1.758 1.721 1.758 1.721 1.758 21,500 1.7270 0.53%
2022-08-10 0 1.880 1.840 1.880 1.830 1.880 116,000 215,930 1.8615 1.749 1.712 1.749 1.702 1.749 124,700 1.7316 -0.53%
2022-08-09 0 1.890 1.890 1.950 1.890 1.920 30,000 57,510 1.9170 1.758 1.758 1.814 1.758 1.786 32,250 1.7833 -1.56%
2022-08-08 0 1.920 1.880 1.920 1.850 1.960 73,500 140,270 1.9084 1.786 1.749 1.786 1.721 1.823 79,013 1.7753 3.23%
2022-08-05 0 1.860 1.850 1.860 1.790 1.860 225,500 412,140 1.8277 1.730 1.721 1.730 1.665 1.730 242,413 1.7002 3.33%
2022-08-04 0 1.800 1.800 1.830 1.780 1.830 50,500 91,475 1.8114 1.674 1.674 1.702 1.656 1.702 54,288 1.6850 0.56%
2022-08-03 0 1.790 1.790 1.800 1.780 1.820 87,500 157,190 1.7965 1.665 1.665 1.674 1.656 1.693 94,063 1.6711 -2.19%
2022-08-02 0 1.830 1.770 1.830 1.770 1.860 450,000 822,380 1.8275 1.702 1.647 1.702 1.647 1.730 483,751 1.7000 -2.14%
2022-08-01 0 1.870 1.870 1.880 1.870 1.930 177,000 333,242 1.8827 1.740 1.740 1.749 1.740 1.795 190,275 1.7514 -3.11%
2022-07-29 0 1.930 1.900 1.930 1.870 1.950 50,500 96,690 1.9147 1.795 1.767 1.795 1.740 1.814 54,288 1.7811 1.05%
2022-07-28 0 1.910 1.910 1.930 1.900 1.960 68,500 131,835 1.9246 1.777 1.777 1.795 1.767 1.823 73,638 1.7903 0.00%
2022-07-27 0 1.910 1.880 1.910 1.880 1.970 734,000 1,400,775 1.9084 1.777 1.749 1.777 1.749 1.833 789,052 1.7753 -3.05%
2022-07-26 0 1.970 1.970 1.980 1.950 2.010 118,500 235,015 1.9832 1.833 1.833 1.842 1.814 1.870 127,388 1.8449 -1.99%
2022-07-25 0 2.010 2.010 2.050 2.000 2.090 58,000 119,240 2.0559 1.870 1.870 1.907 1.860 1.944 62,350 1.9124 -1.47%
2022-07-22 0 2.040 2.040 2.100 2.040 2.130 740,500 1,559,125 2.1055 1.898 1.898 1.953 1.898 1.981 796,039 1.9586 -3.32%
2022-07-21 0 2.110 2.100 2.110 2.050 2.200 916,500 1,928,945 2.1047 1.963 1.953 1.963 1.907 2.047 985,240 1.9578 1.44%
2022-07-20 0 2.080 2.080 2.130 2.020 2.090 411,000 851,915 2.0728 1.935 1.935 1.981 1.879 1.944 441,826 1.9282 0.97%
2022-07-19 0 2.060 2.060 2.100 2.000 2.080 112,500 229,470 2.0397 1.916 1.916 1.953 1.860 1.935 120,938 1.8974 0.98%
2022-07-18 0 2.040 2.030 2.040 2.040 2.120 140,000 294,775 2.1055 1.898 1.888 1.898 1.898 1.972 150,500 1.9586 -2.86%
2022-07-15 0 2.100 2.050 2.100 2.010 2.240 292,400 616,994 2.1101 1.953 1.907 1.953 1.870 2.084 314,331 1.9629 0.96%
2022-07-14 0 2.080 2.040 2.080 1.950 2.090 635,496 1,267,921 1.9952 1.935 1.898 1.935 1.814 1.944 683,160 1.8560 0.97%
2022-07-13 0 2.060 2.060 2.070 2.020 2.070 166,996 341,111 2.0426 1.916 1.916 1.926 1.879 1.926 179,521 1.9001 2.49%
2022-07-12 0 2.010 2.010 2.020 2.000 2.180 294,500 611,505 2.0764 1.870 1.870 1.879 1.860 2.028 316,588 1.9315 -7.80%
2022-07-11 0 2.180 2.180 2.250 2.100 2.320 185,500 411,625 2.2190 2.028 2.028 2.093 1.953 2.158 199,413 2.0642 -7.23%
2022-07-08 0 2.350 2.350 2.360 2.350 2.450 789,000 1,907,725 2.4179 2.186 2.186 2.195 2.186 2.279 848,177 2.2492 -1.67%
2022-07-07 0 2.390 2.370 2.400 2.290 2.450 538,569 1,280,191 2.3770 2.223 2.205 2.233 2.130 2.279 578,963 2.2112 3.02%
2022-07-06 0 2.320 2.280 2.320 2.260 2.360 1,226,201 2,823,049 2.3023 2.158 2.121 2.158 2.102 2.195 1,318,169 2.1416 4.04%
2022-07-05 0 2.230 2.220 2.230 2.090 2.240 1,118,500 2,421,795 2.1652 2.074 2.065 2.074 1.944 2.084 1,202,390 2.0142 6.70%
2022-07-04 0 2.090 2.100 2.110 2.000 2.130 804,000 1,654,269 2.0575 1.944 1.953 1.963 1.860 1.981 864,302 1.9140 4.50%
2022-06-30 0 2.000 2.000 2.030 1.980 2.040 153,000 308,755 2.0180 1.860 1.860 1.888 1.842 1.898 164,475 1.8772 -1.96%
2022-06-29 0 2.040 2.030 2.040 1.990 2.040 219,000 441,710 2.0169 1.898 1.888 1.898 1.851 1.898 235,426 1.8762 3.03%
2022-06-28 0 1.980 1.970 1.980 1.920 2.000 711,000 1,400,845 1.9702 1.842 1.833 1.842 1.786 1.860 764,327 1.8328 0.00%
2022-06-27 0 1.980 1.940 1.980 1.930 1.980 621,500 1,215,750 1.9562 1.842 1.805 1.842 1.795 1.842 668,114 1.8197 3.66%
2022-06-24 0 1.910 1.880 1.910 1.850 1.920 597,521 1,122,379 1.8784 1.777 1.749 1.777 1.721 1.786 642,336 1.7473 0.53%
2022-06-23 0 1.900 1.890 1.950 1.890 1.980 280,514 544,232 1.9401 1.767 1.758 1.814 1.758 1.842 301,553 1.8048 -1.55%
2022-06-22 0 1.930 1.930 1.950 1.920 1.980 399,500 777,940 1.9473 1.795 1.795 1.814 1.786 1.842 429,463 1.8114 0.00%
2022-06-21 0 1.930 1.890 1.930 1.900 1.930 347,000 668,230 1.9257 1.795 1.758 1.795 1.767 1.795 373,026 1.7914 2.12%
2022-06-20 0 1.890 1.860 1.920 1.850 1.910 206,000 385,365 1.8707 1.758 1.730 1.786 1.721 1.777 221,450 1.7402 1.61%
2022-06-17 0 1.860 1.850 1.860 1.860 1.970 679,000 1,296,767 1.9098 1.730 1.721 1.730 1.730 1.833 729,927 1.7766 0.00%
2022-06-16 0 1.860 1.850 1.880 1.860 1.880 114,500 213,935 1.8684 1.730 1.721 1.749 1.730 1.749 123,088 1.7381 -1.06%
2022-06-15 0 1.880 1.880 1.900 1.860 1.890 40,500 76,045 1.8777 1.749 1.749 1.767 1.730 1.758 43,538 1.7467 0.00%
2022-06-14 0 1.880 1.880 1.910 1.850 1.890 225,000 418,590 1.8604 1.749 1.749 1.777 1.721 1.758 241,876 1.7306 -1.05%
2022-06-13 0 1.900 1.870 1.900 1.870 1.920 146,500 278,045 1.8979 1.767 1.740 1.767 1.740 1.786 157,488 1.7655 0.00%
2022-06-10 0 1.900 1.890 1.910 1.890 1.950 164,000 313,130 1.9093 1.767 1.758 1.777 1.758 1.814 176,300 1.7761 -2.56%
2022-06-09 0 1.950 1.910 1.950 1.890 1.950 259,000 495,615 1.9136 1.814 1.777 1.814 1.758 1.814 278,426 1.7801 1.04%
2022-06-08 0 1.930 1.900 1.930 1.890 1.930 161,000 309,280 1.9210 1.795 1.767 1.795 1.758 1.795 173,075 1.7870 0.00%
2022-06-07 0 1.930 1.870 1.920 1.860 1.930 309,500 587,800 1.8992 1.795 1.740 1.786 1.730 1.795 332,713 1.7667 2.12%
2022-06-06 0 1.890 1.870 1.890 1.850 1.900 259,500 485,530 1.8710 1.758 1.740 1.758 1.721 1.767 278,963 1.7405 0.00%
2022-06-02 0 1.890 1.850 1.890 1.850 1.910 226,000 424,429 1.8780 1.758 1.721 1.758 1.721 1.777 242,951 1.7470 1.07%
2022-06-01 0 1.870 1.870 1.910 1.870 1.920 804,000 1,527,286 1.8996 1.740 1.740 1.777 1.740 1.786 864,302 1.7671 -2.09%
2022-05-31 0 1.910 1.890 1.910 1.860 1.950 7,955,500 14,888,185 1.8714 1.777 1.758 1.777 1.730 1.814 8,552,181 1.7409 2.14%
2022-05-30 0 1.870 1.840 1.870 1.830 1.920 134,500 249,160 1.8525 1.740 1.712 1.740 1.702 1.786 144,588 1.7232 0.00%
2022-05-27 0 1.870 1.840 1.870 1.830 1.900 171,000 321,915 1.8825 1.740 1.712 1.740 1.702 1.767 183,825 1.7512 0.54%
2022-05-26 0 1.860 1.830 1.860 1.840 1.860 29,000 53,855 1.8571 1.730 1.702 1.730 1.712 1.730 31,175 1.7275 -0.48%
2022-05-25 0 1.900 1.870 1.900 1.860 1.910 103,000 194,930 1.8925 1.739 1.711 1.739 1.702 1.748 112,562 1.7318 2.70%
2022-05-24 0 1.850 1.850 1.870 1.850 1.890 142,500 267,240 1.8754 1.693 1.693 1.711 1.693 1.729 155,729 1.7161 -2.12%
2022-05-23 0 1.890 1.880 1.890 1.880 1.920 214,000 406,920 1.9015 1.729 1.720 1.729 1.720 1.757 233,866 1.7400 -0.53%
2022-05-20 0 1.900 1.870 1.900 1.840 1.920 157,000 298,730 1.9027 1.739 1.711 1.739 1.684 1.757 171,575 1.7411 1.06%
2022-05-19 0 1.880 1.850 1.880 1.830 1.880 37,000 69,240 1.8714 1.720 1.693 1.720 1.675 1.720 40,435 1.7124 1.62%
2022-05-18 0 1.850 1.850 1.900 1.830 1.920 38,000 70,795 1.8630 1.693 1.693 1.739 1.675 1.757 41,528 1.7048 -3.14%
2022-05-17 0 1.910 1.860 1.910 1.850 1.910 179,000 333,620 1.8638 1.748 1.702 1.748 1.693 1.748 195,617 1.7055 0.00%
2022-05-16 0 1.910 1.860 1.910 1.850 1.930 533,500 1,009,170 1.8916 1.748 1.702 1.748 1.693 1.766 583,026 1.7309 4.95%
2022-05-13 0 1.820 1.800 1.820 1.800 1.860 29,500 53,355 1.8086 1.665 1.647 1.665 1.647 1.702 32,239 1.6550 1.11%
2022-05-12 0 1.800 1.750 1.800 1.710 1.810 108,000 191,080 1.7693 1.647 1.601 1.647 1.565 1.656 118,026 1.6190 -0.55%
2022-05-11 0 1.810 1.750 1.810 1.760 1.900 81,500 146,630 1.7991 1.656 1.601 1.656 1.610 1.739 89,066 1.6463 4.62%
2022-05-10 0 1.730 1.680 1.730 1.680 1.740 427,000 722,610 1.6923 1.583 1.537 1.583 1.537 1.592 466,640 1.5485 0.00%
2022-05-06 0 1.730 1.730 1.880 1.730 1.800 785,500 1,386,305 1.7649 1.583 1.583 1.720 1.583 1.647 858,420 1.6149 -5.46%
2022-05-05 0 1.830 1.820 1.850 1.830 1.930 992,000 1,845,050 1.8599 1.675 1.665 1.693 1.675 1.766 1,084,090 1.7019 -3.68%
2022-05-04 0 1.900 1.900 1.920 1.900 1.930 697,500 1,334,345 1.9130 1.739 1.739 1.757 1.739 1.766 762,251 1.7505 0.53%
2022-05-03 0 1.890 1.880 1.890 1.890 2.000 6,263,500 12,117,615 1.9346 1.729 1.720 1.729 1.729 1.830 6,844,958 1.7703 -5.50%
2022-04-29 0 2.000 1.990 2.000 2.000 2.070 714,000 1,440,585 2.0176 1.830 1.821 1.830 1.830 1.894 780,283 1.8462 -3.38%
2022-04-28 0 2.070 2.030 2.070 2.000 2.070 247,000 501,255 2.0294 1.894 1.858 1.894 1.830 1.894 269,930 1.8570 1.47%
2022-04-27 0 2.040 2.030 2.040 2.000 2.100 1,025,000 2,087,140 2.0362 1.867 1.858 1.867 1.830 1.922 1,120,154 1.8633 0.49%
2022-04-26 0 2.030 1.990 2.030 1.990 2.060 254,016 515,849 2.0308 1.858 1.821 1.858 1.821 1.885 277,597 1.8583 2.53%
2022-04-25 0 1.980 1.980 2.020 1.980 2.070 806,500 1,614,370 2.0017 1.812 1.812 1.848 1.812 1.894 881,370 1.8317 -3.88%
2022-04-22 0 2.060 2.040 2.060 2.030 2.080 257,007 528,644 2.0569 1.885 1.867 1.885 1.858 1.903 280,866 1.8822 -1.44%
2022-04-21 0 2.090 2.060 2.090 2.040 2.090 306,500 633,395 2.0665 1.912 1.885 1.912 1.867 1.912 334,953 1.8910 0.00%
2022-04-20 0 2.090 2.060 2.090 2.050 2.140 348,000 726,660 2.0881 1.912 1.885 1.912 1.876 1.958 380,306 1.9107 2.45%
2022-04-19 0 2.040 2.040 2.060 2.030 2.150 798,600 1,656,500 2.0743 1.867 1.867 1.885 1.858 1.967 872,736 1.8981 -2.86%
2022-04-14 0 2.100 2.090 2.100 2.050 2.140 465,000 973,805 2.0942 1.922 1.912 1.922 1.876 1.958 508,167 1.9163 0.00%
2022-04-13 0 2.100 2.100 2.120 2.100 2.160 214,500 455,805 2.1250 1.922 1.922 1.940 1.922 1.977 234,413 1.9445 0.00%
2022-04-12 0 2.100 2.100 2.150 2.100 2.190 1,156,000 2,468,810 2.1356 1.922 1.922 1.967 1.922 2.004 1,263,315 1.9542 -3.67%
2022-04-11 0 2.180 2.180 2.190 2.180 2.260 1,008,500 2,221,170 2.2024 1.995 1.995 2.004 1.995 2.068 1,102,122 2.0154 -3.54%
2022-04-08 0 2.260 2.250 2.260 2.260 2.300 147,000 336,100 2.2864 2.068 2.059 2.068 2.068 2.105 160,646 2.0922 0.44%
2022-04-07 0 2.250 2.230 2.250 2.250 2.350 1,044,000 2,369,735 2.2699 2.059 2.041 2.059 2.059 2.150 1,140,917 2.0770 -1.75%
2022-04-06 0 2.290 2.290 2.340 2.290 2.470 1,800,500 4,197,140 2.3311 2.095 2.095 2.141 2.095 2.260 1,967,645 2.1331 -4.18%
2022-04-04 0 2.390 2.390 2.400 2.380 2.510 1,439,500 3,515,065 2.4419 2.187 2.187 2.196 2.178 2.297 1,573,133 2.2344 -0.83%
2022-04-01 0 2.410 2.410 2.430 2.380 2.500 1,230,500 2,985,960 2.4266 2.205 2.205 2.224 2.178 2.288 1,344,731 2.2205 -0.41%
2022-03-31 0 2.420 2.410 2.420 2.350 2.440 458,500 1,113,455 2.4285 2.214 2.205 2.214 2.150 2.233 501,064 2.2222 0.83%
2022-03-30 0 2.400 2.400 2.440 2.320 2.480 963,000 2,299,075 2.3874 2.196 2.196 2.233 2.123 2.269 1,052,398 2.1846 0.42%
2022-03-29 0 2.390 2.360 2.390 2.320 2.400 322,500 756,035 2.3443 2.187 2.160 2.187 2.123 2.196 352,439 2.1452 2.14%
2022-03-28 0 2.340 2.340 2.370 2.300 2.370 476,500 1,121,595 2.3538 2.141 2.141 2.169 2.105 2.169 520,735 2.1539 -0.43%
2022-03-25 0 2.350 2.350 2.400 2.330 2.550 393,000 949,170 2.4152 2.150 2.150 2.196 2.132 2.333 429,483 2.2100 -7.48%
2022-03-24 0 2.540 2.500 2.540 2.500 2.580 459,000 1,167,365 2.5433 2.324 2.288 2.324 2.288 2.361 501,610 2.3272 1.60%
2022-03-23 0 2.500 2.510 2.540 2.450 2.550 172,500 431,815 2.5033 2.288 2.297 2.324 2.242 2.333 188,514 2.2906 2.88%
2022-03-22 0 2.430 2.430 2.480 2.420 2.480 79,000 193,012 2.4432 2.224 2.224 2.269 2.214 2.269 86,334 2.2356 -1.62%
2022-03-21 0 2.470 2.420 2.510 2.420 2.550 360,000 912,070 2.5335 2.260 2.214 2.297 2.214 2.333 393,420 2.3183 -2.37%
2022-03-18 0 2.530 2.530 2.540 2.380 2.530 220,500 548,420 2.4872 2.315 2.315 2.324 2.178 2.315 240,970 2.2759 4.12%
2022-03-17 0 2.430 2.430 2.460 2.410 2.510 196,000 479,660 2.4472 2.224 2.224 2.251 2.205 2.297 214,195 2.2394 3.40%
2022-03-16 0 2.350 2.350 2.370 2.130 2.350 332,500 738,245 2.2203 2.150 2.150 2.169 1.949 2.150 363,367 2.0317 14.08%
2022-03-15 0 2.060 2.070 2.080 2.050 2.350 557,500 1,215,200 2.1797 1.885 1.894 1.903 1.876 2.150 609,254 1.9946 -11.59%
2022-03-14 0 2.330 2.320 2.330 2.330 2.480 193,500 468,360 2.4205 2.132 2.123 2.132 2.132 2.269 211,463 2.2149 -8.98%
2022-03-11 0 2.560 2.520 2.560 2.460 2.560 224,500 564,480 2.5144 2.343 2.306 2.343 2.251 2.343 245,341 2.3008 -1.16%
2022-03-10 0 2.590 2.530 2.590 2.520 2.620 159,000 410,900 2.5843 2.370 2.315 2.370 2.306 2.397 173,760 2.3648 2.78%
2022-03-09 0 2.520 2.520 2.540 2.510 2.610 248,501 629,377 2.5327 2.306 2.306 2.324 2.297 2.388 271,570 2.3175 -3.82%
2022-03-08 0 2.620 2.500 2.620 2.530 2.730 227,500 592,700 2.6053 2.397 2.288 2.397 2.315 2.498 248,619 2.3840 -1.87%
2022-03-07 0 2.670 2.600 2.670 2.550 2.690 494,000 1,297,505 2.6265 2.443 2.379 2.443 2.333 2.461 539,859 2.4034 0.00%
2022-03-04 0 2.670 2.670 2.680 2.610 2.800 235,502 638,320 2.7105 2.443 2.443 2.452 2.388 2.562 257,364 2.4802 -1.48%
2022-03-03 0 2.710 2.700 2.710 2.710 2.850 192,500 535,990 2.7844 2.480 2.471 2.480 2.480 2.608 210,370 2.5478 1.12%
2022-03-02 0 2.680 2.680 2.690 2.680 2.840 149,000 409,010 2.7450 2.452 2.452 2.461 2.452 2.599 162,832 2.5119 -3.94%
2022-03-01 0 2.790 2.790 2.820 2.790 2.850 167,500 470,040 2.8062 2.553 2.553 2.580 2.553 2.608 183,049 2.5678 -2.11%
2022-02-28 0 2.850 2.810 2.850 2.790 2.870 151,500 426,195 2.8132 2.608 2.571 2.608 2.553 2.626 165,564 2.5742 -1.38%
2022-02-25 0 2.890 2.890 2.900 2.880 2.940 170,500 494,030 2.8975 2.645 2.645 2.654 2.635 2.690 186,328 2.6514 -1.70%
2022-02-24 0 2.940 2.890 2.940 2.880 2.990 172,500 504,020 2.9219 2.690 2.645 2.690 2.635 2.736 188,514 2.6737 -1.34%
2022-02-23 0 2.980 2.970 3.000 2.980 3.050 107,000 322,365 3.0128 2.727 2.718 2.745 2.727 2.791 116,933 2.7568 0.68%
2022-02-22 0 2.960 2.940 2.960 2.900 3.010 157,500 459,635 2.9183 2.709 2.690 2.709 2.654 2.754 172,121 2.6704 0.34%
2022-02-21 0 2.950 2.950 2.960 2.910 3.040 150,500 446,834 2.9690 2.699 2.699 2.709 2.663 2.782 164,471 2.7168 -2.64%
2022-02-18 0 3.030 3.010 3.030 3.030 3.030 500 1,515 3.0300 2.773 2.754 2.773 2.773 2.773 546 2.7726 0.00%
2022-02-17 0 3.030 3.000 3.030 3.000 3.090 140,000 426,090 3.0435 2.773 2.745 2.773 2.745 2.828 152,997 2.7850 2.36%
2022-02-16 0 2.960 2.960 3.000 2.950 3.030 114,500 339,540 2.9654 2.709 2.709 2.745 2.699 2.773 125,129 2.7135 0.68%
2022-02-15 0 2.940 2.940 3.000 2.940 3.000 87,000 257,400 2.9586 2.690 2.690 2.745 2.690 2.745 95,076 2.7073 0.00%
2022-02-14 0 2.940 2.940 2.970 2.940 3.050 235,000 698,455 2.9721 2.690 2.690 2.718 2.690 2.791 256,816 2.7197 -2.97%
2022-02-11 0 3.030 3.000 3.030 2.960 3.070 485,500 1,475,895 3.0399 2.773 2.745 2.773 2.709 2.809 530,570 2.7817 -1.94%
2022-02-10 0 3.090 3.060 3.090 3.020 3.100 118,500 363,765 3.0697 2.828 2.800 2.828 2.763 2.837 129,501 2.8090 -0.32%
2022-02-09 0 3.100 3.060 3.100 2.960 3.100 195,500 597,980 3.0587 2.837 2.800 2.837 2.709 2.837 213,649 2.7989 2.31%
2022-02-08 0 3.030 2.960 3.030 2.950 3.050 111,500 335,347 3.0076 2.773 2.709 2.773 2.699 2.791 121,851 2.7521 0.33%
2022-02-07 0 3.020 2.940 3.020 2.900 3.020 168,000 496,617 2.9561 2.763 2.690 2.763 2.654 2.763 183,596 2.7049 2.37%
2022-02-04 0 2.950 2.940 2.950 2.940 3.000 419,500 1,239,740 2.9553 2.699 2.690 2.699 2.690 2.745 458,443 2.7042 -1.67%
2022-01-31 0 3.000 2.950 3.000 2.950 3.000 147,000 437,415 2.9756 2.745 2.699 2.745 2.699 2.745 160,646 2.7228 1.69%
2022-01-28 0 2.950 2.930 2.950 2.900 3.020 624,500 1,857,260 2.9740 2.699 2.681 2.699 2.654 2.763 682,474 2.7214 -4.22%
2022-01-27 0 3.080 3.030 3.080 3.000 3.130 745,249 2,240,899 3.0069 2.818 2.773 2.818 2.745 2.864 814,432 2.7515 0.00%
2022-01-26 0 3.080 3.020 3.080 3.020 3.110 226,500 693,215 3.0606 2.818 2.763 2.818 2.763 2.846 247,527 2.8006 1.32%
2022-01-25 0 3.040 3.040 3.070 3.010 3.110 500,500 1,523,595 3.0441 2.782 2.782 2.809 2.754 2.846 546,963 2.7856 -0.65%
2022-01-24 0 3.060 3.060 3.110 3.030 3.150 481,500 1,490,705 3.0960 2.800 2.800 2.846 2.773 2.882 526,199 2.8330 -1.29%
2022-01-21 0 3.100 3.070 3.100 3.060 3.150 176,500 543,695 3.0804 2.837 2.809 2.837 2.800 2.882 192,885 2.8188 -0.32%
2022-01-20 0 3.110 3.060 3.110 3.060 3.200 180,000 558,365 3.1020 2.846 2.800 2.846 2.800 2.928 196,710 2.8385 0.65%
2022-01-19 0 3.090 3.090 3.170 3.070 3.240 286,137 892,638 3.1196 2.828 2.828 2.901 2.809 2.965 312,700 2.8546 -3.74%
2022-01-18 0 3.210 3.160 3.210 3.110 3.250 474,500 1,524,010 3.2118 2.937 2.892 2.937 2.846 2.974 518,549 2.9390 2.23%
2022-01-17 0 3.140 3.080 3.140 3.070 3.180 233,000 719,651 3.0886 2.873 2.818 2.873 2.809 2.910 254,630 2.8263 -0.32%
2022-01-14 0 3.150 3.130 3.150 3.100 3.220 433,740 1,368,339 3.1547 2.882 2.864 2.882 2.837 2.946 474,005 2.8868 -1.56%
2022-01-13 0 3.200 3.180 3.220 3.170 3.350 180,500 585,630 3.2445 2.928 2.910 2.946 2.901 3.065 197,256 2.9689 -1.54%
2022-01-12 0 3.250 3.240 3.250 3.210 3.310 145,000 471,375 3.2509 2.974 2.965 2.974 2.937 3.029 158,461 2.9747 -0.91%
2022-01-11 0 3.280 3.230 3.280 3.230 3.280 60,000 195,375 3.2563 3.001 2.956 3.001 2.956 3.001 65,570 2.9796 1.86%
2022-01-10 0 3.220 3.210 3.220 3.140 3.250 179,500 577,780 3.2188 2.946 2.937 2.946 2.873 2.974 196,163 2.9454 1.90%
2022-01-07 0 3.160 3.140 3.160 3.120 3.280 262,000 827,025 3.1566 2.892 2.873 2.892 2.855 3.001 286,322 2.8884 -2.77%
2022-01-06 0 3.250 3.220 3.250 3.210 3.350 345,500 1,122,380 3.2486 2.974 2.946 2.974 2.937 3.065 377,574 2.9726 -2.11%
2022-01-05 0 3.320 3.280 3.320 3.260 3.460 802,000 2,689,725 3.3538 3.038 3.001 3.038 2.983 3.166 876,452 3.0689 -3.49%
2022-01-04 0 3.440 3.420 3.440 3.350 3.500 198,500 681,570 3.4336 3.148 3.129 3.148 3.065 3.203 216,927 3.1419 2.69%
2022-01-03 0 3.350 3.330 3.350 3.300 3.370 208,500 691,760 3.3178 3.065 3.047 3.065 3.020 3.084 227,856 3.0360 0.60%
2021-12-31 0 3.330 3.270 3.330 3.290 3.360 228,000 753,270 3.3038 3.047 2.992 3.047 3.011 3.075 249,166 3.0232 2.78%
2021-12-30 0 3.240 3.190 3.240 3.180 3.300 601,500 1,960,142 3.2588 2.965 2.919 2.965 2.910 3.020 657,339 2.9819 0.62%
2021-12-29 0 3.220 3.200 3.220 3.200 3.260 81,000 261,195 3.2246 2.946 2.928 2.946 2.928 2.983 88,519 2.9507 -0.92%
2021-12-28 0 3.250 3.240 3.250 3.160 3.330 128,500 415,590 3.2342 2.974 2.965 2.974 2.892 3.047 140,429 2.9594 0.00%
2021-12-24 0 3.250 3.230 3.250 3.150 3.260 30,000 96,280 3.2093 2.974 2.956 2.974 2.882 2.983 32,785 2.9367 0.31%
2021-12-23 0 3.240 3.210 3.240 3.150 3.270 177,500 572,002 3.2225 2.965 2.937 2.965 2.882 2.992 193,978 2.9488 1.89%
2021-12-22 0 3.180 3.160 3.180 3.060 3.230 448,000 1,398,235 3.1211 2.910 2.892 2.910 2.800 2.956 489,589 2.8559 1.92%
2021-12-21 0 3.120 3.060 3.120 3.020 3.120 547,754 1,675,500 3.0589 2.855 2.800 2.855 2.763 2.855 598,603 2.7990 1.30%
2021-12-20 0 3.080 3.020 3.080 3.000 3.190 938,500 2,854,787 3.0419 2.818 2.763 2.818 2.745 2.919 1,025,624 2.7835 -1.91%
2021-12-17 0 3.140 3.130 3.140 3.100 3.260 1,032,500 3,240,192 3.1382 2.873 2.864 2.873 2.837 2.983 1,128,350 2.8716 -2.18%
2021-12-16 0 3.210 3.210 3.230 3.000 3.270 1,226,500 3,851,082 3.1399 2.937 2.937 2.956 2.745 2.992 1,340,359 2.8732 4.56%
2021-12-15 0 3.070 3.070 3.090 3.050 3.280 1,516,500 4,789,817 3.1585 2.809 2.809 2.828 2.791 3.001 1,657,281 2.8902 -5.54%
2021-12-14 0 3.250 3.230 3.260 3.230 3.310 317,000 1,034,085 3.2621 2.974 2.956 2.983 2.956 3.029 346,428 2.9850 -1.81%
2021-12-13 0 3.310 3.310 3.330 3.310 3.370 412,500 1,381,639 3.3494 3.029 3.029 3.047 3.029 3.084 450,793 3.0649 -2.36%
2021-12-10 0 3.390 3.360 3.390 3.260 3.440 477,500 1,612,640 3.3773 3.102 3.075 3.102 2.983 3.148 521,828 3.0904 -0.29%
2021-12-09 0 3.400 3.400 3.420 3.370 3.450 655,002 2,225,856 3.3982 3.111 3.111 3.129 3.084 3.157 715,808 3.1096 -0.58%
2021-12-08 0 3.420 3.380 3.420 3.370 3.450 300,998 1,023,188 3.3993 3.129 3.093 3.129 3.084 3.157 328,940 3.1106 -0.29%
2021-12-07 0 3.430 3.360 3.430 3.320 3.480 434,500 1,462,135 3.3651 3.139 3.075 3.139 3.038 3.184 474,836 3.0792 2.39%
2021-12-06 0 3.350 3.340 3.350 3.340 3.490 863,500 2,913,689 3.3743 3.065 3.056 3.065 3.056 3.194 943,661 3.0876 -3.18%
2021-12-03 0 3.460 3.410 3.460 3.400 3.500 1,077,000 3,718,195 3.4524 3.166 3.120 3.166 3.111 3.203 1,176,981 3.1591 0.29%
2021-12-02 0 3.450 3.430 3.450 3.410 3.510 1,171,600 4,058,187 3.4638 3.157 3.139 3.157 3.120 3.212 1,280,363 3.1696 0.00%
2021-12-01 0 3.450 3.450 3.470 3.420 3.560 891,000 3,105,134 3.4850 3.157 3.157 3.175 3.129 3.258 973,714 3.1890 -1.43%
2021-11-30 0 3.500 3.490 3.500 3.420 3.540 6,019,182 21,045,199 3.4964 3.203 3.194 3.203 3.129 3.239 6,577,959 3.1994 0.86%
2021-11-29 0 3.470 3.430 3.470 3.420 3.500 1,507,000 5,221,495 3.4648 3.175 3.139 3.175 3.129 3.203 1,646,899 3.1705 0.58%
2021-11-26 0 3.450 3.450 3.480 3.370 3.900 3,152,000 11,149,460 3.5373 3.157 3.157 3.184 3.084 3.569 3,444,609 3.2368 -0.86%
2021-11-25 0 3.480 3.420 3.480 3.300 3.490 1,091,500 3,725,380 3.4131 3.184 3.129 3.184 3.020 3.194 1,192,827 3.1232 2.35%
2021-11-24 0 3.400 3.400 3.440 3.370 3.580 1,021,500 3,482,330 3.4090 3.111 3.111 3.148 3.084 3.276 1,116,329 3.1194 -2.58%
2021-11-23 0 3.490 3.480 3.490 3.430 3.500 782,500 2,714,640 3.4692 3.194 3.184 3.194 3.139 3.203 855,142 3.1745 -1.69%
2021-11-22 0 3.550 3.540 3.550 3.480 3.580 1,005,000 3,503,000 3.4856 3.248 3.239 3.248 3.184 3.276 1,098,297 3.1895 2.01%
2021-11-19 0 3.480 3.480 3.500 3.440 3.500 1,039,500 3,602,975 3.4661 3.184 3.184 3.203 3.148 3.203 1,136,000 3.1716 -1.42%
2021-11-18 0 3.530 3.520 3.530 3.480 3.700 785,500 2,766,281 3.5217 3.230 3.221 3.230 3.184 3.386 858,420 3.2225 -1.94%
2021-11-17 0 3.600 3.600 3.610 3.560 3.650 1,253,500 4,514,015 3.6011 3.294 3.294 3.303 3.258 3.340 1,369,866 3.2952 -3.23%
2021-11-16 0 3.720 3.690 3.720 3.680 3.800 251,500 937,830 3.7289 3.404 3.377 3.404 3.367 3.477 274,847 3.4122 -0.80%
2021-11-15 0 3.750 3.620 3.750 3.630 3.800 87,000 324,880 3.7343 3.431 3.312 3.431 3.322 3.477 95,076 3.4170 1.35%
2021-11-12 0 3.700 3.670 3.700 3.690 3.880 161,500 606,305 3.7542 3.386 3.358 3.386 3.377 3.550 176,492 3.4353 -3.65%
2021-11-11 0 3.840 3.740 3.840 3.660 3.860 266,000 999,670 3.7582 3.514 3.422 3.514 3.349 3.532 290,694 3.4389 3.50%
2021-11-10 0 3.710 3.660 3.710 3.640 3.780 293,500 1,086,955 3.7034 3.395 3.349 3.395 3.331 3.459 320,746 3.3888 1.92%
2021-11-09 0 3.640 3.640 3.650 3.530 3.650 304,000 1,096,980 3.6085 3.331 3.331 3.340 3.230 3.340 332,221 3.3020 3.41%
2021-11-08 0 3.520 3.500 3.520 3.420 3.580 949,000 3,269,565 3.4453 3.221 3.203 3.221 3.129 3.276 1,037,098 3.1526 1.73%
2021-11-05 0 3.460 3.450 3.460 3.450 3.660 393,000 1,377,415 3.5049 3.166 3.157 3.166 3.157 3.349 429,483 3.2071 -3.89%
2021-11-04 0 3.600 3.580 3.600 3.550 3.670 217,000 779,505 3.5922 3.294 3.276 3.294 3.248 3.358 237,145 3.2870 1.69%
2021-11-03 0 3.540 3.530 3.540 3.520 3.650 533,500 1,920,125 3.5991 3.239 3.230 3.239 3.221 3.340 583,026 3.2934 -2.21%
2021-11-02 0 3.620 3.600 3.620 3.510 3.650 519,000 1,849,395 3.5634 3.312 3.294 3.312 3.212 3.340 567,180 3.2607 -0.28%
2021-11-01 0 3.630 3.610 3.630 3.630 3.680 159,000 581,040 3.6543 3.322 3.303 3.322 3.322 3.367 173,760 3.3439 -0.82%
2021-10-29 0 3.660 3.650 3.660 3.600 3.700 411,500 1,496,330 3.6363 3.349 3.340 3.349 3.294 3.386 449,701 3.3274 -1.08%
2021-10-28 0 3.700 3.680 3.700 3.690 3.790 477,868 1,787,961 3.7415 3.386 3.367 3.386 3.377 3.468 522,230 3.4237 -2.12%
2021-10-27 0 3.780 3.770 3.780 3.700 3.790 272,500 1,021,100 3.7472 3.459 3.450 3.459 3.386 3.468 297,797 3.4288 -0.53%
2021-10-26 0 3.800 3.800 3.810 3.760 3.840 175,500 665,760 3.7935 3.477 3.477 3.486 3.441 3.514 191,792 3.4713 0.00%
2021-10-25 0 3.800 3.780 3.800 3.790 3.950 911,500 3,477,705 3.8154 3.477 3.459 3.477 3.468 3.614 996,117 3.4913 -3.80%
2021-10-22 0 3.950 3.940 3.950 3.930 3.950 60,500 238,560 3.9431 3.614 3.605 3.614 3.596 3.614 66,116 3.6082 0.00%
2021-10-21 0 3.950 3.930 3.950 3.900 4.050 687,500 2,707,885 3.9387 3.614 3.596 3.614 3.569 3.706 751,322 3.6042 -1.74%
2021-10-20 0 4.020 4.020 4.030 3.930 4.140 383,500 1,539,775 4.0151 3.679 3.679 3.688 3.596 3.788 419,101 3.6740 -0.74%
2021-10-19 0 4.050 4.020 4.050 4.010 4.070 281,000 1,135,700 4.0416 3.706 3.679 3.706 3.669 3.724 307,086 3.6983 1.76%
2021-10-18 0 3.980 3.980 4.050 3.960 4.060 625,539 2,508,341 4.0099 3.642 3.642 3.706 3.624 3.715 683,609 3.6693 0.25%
2021-10-15 0 3.970 3.920 3.970 3.910 4.000 149,500 591,815 3.9586 3.633 3.587 3.633 3.578 3.660 163,378 3.6224 0.51%
2021-10-12 0 3.950 3.920 3.950 3.920 4.020 162,000 643,115 3.9698 3.614 3.587 3.614 3.587 3.679 177,039 3.6326 -1.00%
2021-10-11 0 3.990 3.960 3.990 3.970 4.040 129,500 518,530 4.0041 3.651 3.624 3.651 3.633 3.697 141,522 3.6640 0.25%
2021-10-08 0 3.980 3.950 3.980 3.950 4.050 267,000 1,066,340 3.9938 3.642 3.614 3.642 3.614 3.706 291,786 3.6545 -0.50%
2021-10-07 0 4.000 3.940 4.000 3.950 4.040 243,000 966,015 3.9754 3.660 3.605 3.660 3.614 3.697 265,558 3.6377 2.56%
2021-10-06 0 3.900 3.900 3.930 3.820 4.040 267,500 1,041,275 3.8926 3.569 3.569 3.596 3.496 3.697 292,333 3.5620 1.30%
2021-10-05 0 3.850 3.810 3.860 3.800 4.030 353,795 1,354,182 3.8276 3.523 3.486 3.532 3.477 3.688 386,639 3.5024 0.26%
2021-10-04 0 3.840 3.800 3.840 3.790 3.890 880,500 3,355,995 3.8115 3.514 3.477 3.514 3.468 3.560 962,239 3.4877 -1.29%
2021-09-30 0 3.890 3.850 3.900 3.810 3.890 290,000 1,122,540 3.8708 3.560 3.523 3.569 3.486 3.560 316,921 3.5420 -0.26%
2021-09-29 0 3.900 3.830 3.900 3.820 3.990 94,000 366,685 3.9009 3.569 3.505 3.569 3.496 3.651 102,726 3.5695 0.26%
2021-09-28 0 3.890 3.890 3.900 3.810 3.980 315,000 1,223,880 3.8853 3.560 3.560 3.569 3.486 3.642 344,242 3.5553 0.00%
2021-09-27 0 3.890 3.870 3.900 3.850 4.000 467,000 1,828,520 3.9155 3.560 3.541 3.569 3.523 3.660 510,353 3.5829 -0.26%
2021-09-24 0 3.900 3.900 3.920 3.900 4.040 347,500 1,373,355 3.9521 3.569 3.569 3.587 3.569 3.697 379,759 3.6164 -3.47%
2021-09-23 0 4.040 3.990 4.040 3.970 4.060 218,000 877,985 4.0275 3.697 3.651 3.697 3.633 3.715 238,238 3.6853 0.00%
2021-09-21 0 4.040 4.010 4.040 4.020 4.070 152,500 615,140 4.0337 3.697 3.669 3.697 3.679 3.724 166,657 3.6911 1.00%
2021-09-20 0 4.000 3.920 4.000 3.900 4.080 1,419,500 5,690,330 4.0087 3.660 3.587 3.660 3.569 3.733 1,551,276 3.6682 -0.25%
2021-09-17 0 4.010 4.010 4.040 4.010 4.050 1,174,605 4,716,810 4.0157 3.669 3.669 3.697 3.669 3.706 1,283,647 3.6745 0.00%
2021-09-16 0 4.010 4.010 4.030 4.010 4.050 1,150,000 4,614,835 4.0129 3.669 3.669 3.688 3.669 3.706 1,256,758 3.6720 -0.25%
2021-09-15 0 4.020 4.020 4.040 4.010 4.070 542,500 2,183,000 4.0240 3.679 3.679 3.697 3.669 3.724 592,862 3.6821 -0.00%
2021-09-14 0 4.050 4.020 4.050 4.020 4.100 237,500 961,045 4.0465 3.679 3.651 3.679 3.651 3.724 261,485 3.6753 0.50%
2021-09-13 0 4.030 4.030 4.040 4.010 4.130 330,500 1,338,405 4.0496 3.660 3.660 3.669 3.642 3.751 363,877 3.6782 -2.18%
2021-09-10 0 4.120 4.050 4.120 4.010 4.120 748,500 3,020,640 4.0356 3.742 3.679 3.742 3.642 3.742 824,090 3.6654 1.98%
2021-09-09 0 4.040 4.010 4.040 4.010 4.100 524,000 2,105,715 4.0185 3.669 3.642 3.669 3.642 3.724 576,918 3.6499 -1.46%
2021-09-08 0 4.100 4.040 4.100 4.010 4.170 844,823 3,436,296 4.0675 3.724 3.669 3.724 3.642 3.788 930,140 3.6944 0.00%
2021-09-07 0 4.100 4.080 4.100 4.040 4.140 925,000 3,783,120 4.0899 3.724 3.706 3.724 3.669 3.760 1,018,414 3.7147 0.49%
2021-09-06 0 4.080 4.040 4.080 4.010 4.140 1,393,000 5,628,475 4.0405 3.706 3.669 3.706 3.642 3.760 1,533,677 3.6699 0.49%
2021-09-03 0 4.060 4.040 4.060 4.020 4.150 672,500 2,726,990 4.0550 3.688 3.669 3.688 3.651 3.769 740,415 3.6831 1.00%
2021-09-02 0 4.020 4.010 4.020 3.950 4.160 1,722,614 6,921,713 4.0181 3.651 3.642 3.651 3.588 3.778 1,896,578 3.6496 -2.19%
2021-09-01 0 4.110 4.080 4.110 4.080 4.140 615,500 2,525,800 4.1037 3.733 3.706 3.733 3.706 3.760 677,658 3.7272 1.73%
2021-08-31 0 4.040 4.030 4.040 4.000 4.070 1,815,500 7,328,130 4.0364 3.669 3.660 3.669 3.633 3.697 1,998,844 3.6662 0.25%
2021-08-30 0 4.030 4.030 4.040 3.900 4.040 1,020,500 4,088,770 4.0066 3.660 3.660 3.669 3.542 3.669 1,123,558 3.6391 3.87%
2021-08-27 0 3.880 3.880 3.890 3.880 4.170 1,455,500 5,787,590 3.9764 3.524 3.524 3.533 3.524 3.788 1,602,488 3.6116 -0.51%
2021-08-26 0 3.900 3.840 3.900 3.830 4.000 838,461 3,227,364 3.8492 3.542 3.488 3.542 3.479 3.633 923,136 3.4961 -1.02%
2021-08-25 0 3.940 3.910 3.940 3.820 4.000 612,000 2,414,570 3.9454 3.579 3.551 3.579 3.470 3.633 673,805 3.5835 1.55%
2021-08-24 0 3.880 3.880 3.890 3.760 4.000 472,000 1,830,642 3.8785 3.524 3.524 3.533 3.415 3.633 519,666 3.5227 3.19%
2021-08-23 0 3.760 3.720 3.760 3.670 3.860 646,500 2,436,325 3.7685 3.415 3.379 3.415 3.333 3.506 711,789 3.4228 -1.05%
2021-08-20 0 3.800 3.800 3.810 3.760 3.940 554,000 2,117,785 3.8227 3.451 3.451 3.461 3.415 3.579 609,947 3.4721 -3.31%
2021-08-19 0 3.930 3.930 3.940 3.920 4.000 540,500 2,136,905 3.9536 3.570 3.570 3.579 3.560 3.633 595,084 3.5909 -2.00%
2021-08-18 0 4.010 4.010 4.020 4.000 4.120 336,000 1,356,710 4.0378 3.642 3.642 3.651 3.633 3.742 369,932 3.6675 0.25%
2021-08-17 0 4.000 3.990 4.080 3.960 4.200 892,377 3,587,092 4.0197 3.633 3.624 3.706 3.597 3.815 982,497 3.6510 -2.91%
2021-08-16 0 4.120 4.100 4.120 4.060 4.300 2,253,500 9,495,680 4.2137 3.742 3.724 3.742 3.688 3.906 2,481,077 3.8272 1.48%
2021-08-13 0 4.060 4.020 4.070 4.000 4.150 384,000 1,550,585 4.0380 3.688 3.651 3.697 3.633 3.769 422,779 3.6676 1.75%
2021-08-12 0 3.990 3.990 4.000 3.950 4.070 583,500 2,340,010 4.0103 3.624 3.624 3.633 3.588 3.697 642,427 3.6425 -1.48%
2021-08-11 0 4.050 4.050 4.070 4.000 4.220 759,000 3,074,285 4.0504 3.679 3.679 3.697 3.633 3.833 835,650 3.6789 -1.22%
2021-08-10 0 4.100 4.050 4.100 4.040 4.210 494,500 2,019,900 4.0847 3.724 3.679 3.724 3.669 3.824 544,439 3.7101 -1.20%
2021-08-09 0 4.150 4.140 4.150 4.150 4.300 572,000 2,387,205 4.1734 3.769 3.760 3.769 3.769 3.906 629,765 3.7906 0.00%
2021-08-06 0 4.150 4.150 4.170 3.960 4.230 641,000 2,618,045 4.0843 3.769 3.769 3.788 3.597 3.842 705,733 3.7097 3.75%
2021-08-05 0 4.000 4.000 4.020 4.000 4.220 560,000 2,274,905 4.0623 3.633 3.633 3.651 3.633 3.833 616,553 3.6897 -3.85%
2021-08-04 0 4.160 4.090 4.170 4.060 4.270 466,123 1,916,876 4.1124 3.778 3.715 3.788 3.688 3.878 513,196 3.7352 -2.58%
2021-08-03 0 4.270 4.190 4.270 4.000 4.310 987,579 4,099,570 4.1511 3.878 3.806 3.878 3.633 3.915 1,087,313 3.7704 6.22%
2021-08-02 0 4.020 4.000 4.020 3.900 4.070 893,000 3,582,695 4.0120 3.651 3.633 3.651 3.542 3.697 983,182 3.6440 1.01%
2021-07-30 0 3.980 3.970 3.980 3.820 4.070 1,288,000 5,088,040 3.9503 3.615 3.606 3.615 3.470 3.697 1,418,073 3.5880 -1.00%
2021-07-29 0 4.020 4.000 4.020 3.930 4.160 1,226,500 4,899,710 3.9949 3.651 3.633 3.651 3.570 3.778 1,350,362 3.6284 -1.95%
2021-07-28 0 4.100 4.060 4.100 3.770 4.100 928,000 3,629,831 3.9115 3.724 3.688 3.724 3.424 3.724 1,021,717 3.5527 9.04%
2021-07-27 0 3.760 3.760 3.800 3.710 4.350 1,599,000 6,228,858 3.8955 3.415 3.415 3.451 3.370 3.951 1,760,480 3.5382 -8.52%
2021-07-26 0 4.110 4.100 4.110 4.100 4.390 1,040,500 4,346,490 4.1773 3.733 3.724 3.733 3.724 3.987 1,145,578 3.7941 -6.59%
2021-07-23 0 4.400 4.380 4.400 4.320 4.530 792,500 3,477,650 4.3882 3.996 3.978 3.996 3.924 4.114 872,533 3.9857 -2.87%
2021-07-22 0 4.530 4.470 4.530 4.410 4.550 282,500 1,270,340 4.4968 4.114 4.060 4.114 4.005 4.133 311,029 4.0843 1.34%
2021-07-21 0 4.470 4.380 4.470 4.340 4.500 571,000 2,524,155 4.4206 4.060 3.978 4.060 3.942 4.087 628,664 4.0151 0.68%
2021-07-20 0 4.440 4.370 4.440 4.320 4.450 863,500 3,774,505 4.3712 4.033 3.969 4.033 3.924 4.042 950,703 3.9702 -0.89%
2021-07-19 0 4.480 4.450 4.480 4.410 4.580 484,000 2,176,380 4.4967 4.069 4.042 4.069 4.005 4.160 532,878 4.0842 -1.75%
2021-07-16 0 4.560 4.510 4.560 4.490 4.590 395,500 1,785,720 4.5151 4.142 4.096 4.142 4.078 4.169 435,441 4.1009 -0.22%
2021-07-15 0 4.570 4.530 4.570 4.430 4.620 623,000 2,818,890 4.5247 4.151 4.114 4.151 4.024 4.196 685,916 4.1097 0.66%
2021-07-14 0 4.540 4.500 4.540 4.420 4.640 476,950 2,146,578 4.5006 4.124 4.087 4.124 4.015 4.214 525,116 4.0878 0.22%
2021-07-13 0 4.530 4.530 4.540 4.450 4.570 924,000 4,135,343 4.4755 4.114 4.114 4.124 4.042 4.151 1,017,313 4.0650 -0.88%
2021-07-12 0 4.570 4.560 4.570 4.450 4.670 310,000 1,402,315 4.5236 4.151 4.142 4.151 4.042 4.242 341,306 4.1087 1.56%
2021-07-09 0 4.500 4.470 4.500 4.300 4.600 565,800 2,505,130 4.4276 4.087 4.060 4.087 3.906 4.178 622,939 4.0215 1.12%
2021-07-08 0 4.450 4.420 4.450 4.370 4.650 648,000 2,905,750 4.4842 4.042 4.015 4.042 3.969 4.223 713,440 4.0729 -3.05%
2021-07-07 0 4.590 4.590 4.610 4.540 4.750 1,026,377 4,724,559 4.6031 4.169 4.169 4.187 4.124 4.314 1,130,029 4.1809 -0.86%
2021-07-06 0 4.630 4.620 4.630 4.620 4.790 455,646 2,129,536 4.6737 4.205 4.196 4.205 4.196 4.351 501,661 4.2450 -1.91%
2021-07-05 0 4.720 4.710 4.740 4.700 4.980 205,001 972,079 4.7418 4.287 4.278 4.305 4.269 4.523 225,704 4.3069 -1.26%
2021-07-02 0 4.780 4.760 4.780 4.750 4.910 433,500 2,067,390 4.7691 4.342 4.323 4.342 4.314 4.460 477,278 4.3316 -1.65%
2021-06-30 0 4.860 4.860 4.870 4.850 5.000 771,621 3,767,043 4.8820 4.414 4.414 4.423 4.405 4.541 849,546 4.4342 -2.80%
2021-06-29 0 5.000 4.980 5.000 4.970 5.130 1,040,000 5,249,932 5.0480 4.541 4.523 4.541 4.514 4.659 1,145,028 4.5850 -1.38%
2021-06-28 0 5.070 5.020 5.070 4.820 5.080 891,500 4,429,315 4.9684 4.605 4.560 4.605 4.378 4.614 981,531 4.5127 4.75%
2021-06-25 0 4.840 4.830 4.860 4.800 4.990 1,385,000 6,776,105 4.8925 4.396 4.387 4.414 4.360 4.532 1,524,869 4.4437 0.00%
2021-06-24 0 4.840 4.820 4.840 4.560 4.860 1,648,500 7,855,270 4.7651 4.396 4.378 4.396 4.142 4.414 1,814,979 4.3280 7.08%
2021-06-23 0 4.520 4.520 4.530 4.470 4.570 397,764 1,802,126 4.5306 4.105 4.105 4.114 4.060 4.151 437,933 4.1151 0.22%
2021-06-22 0 4.510 4.500 4.510 4.480 4.600 360,000 1,633,745 4.5382 4.096 4.087 4.096 4.069 4.178 396,356 4.1219 1.35%
2021-06-21 0 4.450 4.450 4.490 4.430 4.540 588,500 2,623,905 4.4586 4.042 4.042 4.078 4.024 4.124 647,932 4.0497 -1.11%
2021-06-18 0 4.500 4.500 4.540 4.500 4.610 253,000 1,147,545 4.5358 4.087 4.087 4.124 4.087 4.187 278,550 4.1197 -0.44%
2021-06-17 0 4.520 4.510 4.520 4.500 4.600 372,000 1,684,805 4.5290 4.105 4.096 4.105 4.087 4.178 409,568 4.1136 0.00%
2021-06-16 0 4.520 4.520 4.530 4.520 4.800 420,500 1,944,210 4.6236 4.105 4.105 4.114 4.105 4.360 462,966 4.1995 -3.42%
2021-06-15 0 4.680 4.670 4.680 4.670 4.920 428,500 2,038,405 4.7571 4.251 4.242 4.251 4.242 4.469 471,773 4.3207 -2.50%
2021-06-11 0 4.800 4.800 4.820 4.670 4.920 540,000 2,580,525 4.7788 4.360 4.360 4.378 4.242 4.469 594,534 4.3404 0.00%
2021-06-10 0 4.800 4.780 4.800 4.780 4.840 424,500 2,038,220 4.8015 4.360 4.342 4.360 4.342 4.396 467,369 4.3610 0.21%
2021-06-09 0 4.790 4.760 4.790 4.640 4.830 621,000 2,937,750 4.7307 4.351 4.323 4.351 4.214 4.387 683,714 4.2968 1.91%
2021-06-08 0 4.700 4.660 4.700 4.560 4.760 679,000 3,174,895 4.6758 4.269 4.233 4.269 4.142 4.323 747,571 4.2469 2.84%
2021-06-07 0 4.570 4.570 4.580 4.560 4.690 645,000 2,963,789 4.5950 4.151 4.151 4.160 4.142 4.260 710,137 4.1735 -2.77%
2021-06-04 0 4.700 4.690 4.700 4.690 4.830 583,500 2,759,820 4.7298 4.269 4.260 4.269 4.260 4.387 642,427 4.2959 -1.47%
2021-06-03 0 4.770 4.760 4.770 4.700 4.860 1,087,000 5,178,842 4.7643 4.332 4.323 4.332 4.269 4.414 1,196,774 4.3273 0.21%
2021-06-02 0 4.760 4.680 4.760 4.680 4.900 856,000 4,077,505 4.7634 4.323 4.251 4.323 4.251 4.451 942,446 4.3265 0.63%
2021-06-01 0 4.730 4.720 4.730 4.660 4.940 1,038,500 4,918,935 4.7366 4.296 4.287 4.296 4.233 4.487 1,143,376 4.3021 -1.25%
2021-05-31 0 4.790 4.740 4.790 4.650 4.800 1,147,500 5,429,990 4.7320 4.351 4.305 4.351 4.223 4.360 1,263,384 4.2980 1.08%
2021-05-28 0 4.770 4.750 4.770 4.540 4.970 3,699,000 17,737,625 4.7952 4.304 4.286 4.304 4.097 4.485 4,099,196 4.3271 4.61%
2021-05-27 0 4.560 4.550 4.570 4.540 4.680 908,000 4,168,600 4.5910 4.115 4.106 4.124 4.097 4.223 1,006,237 4.1428 -1.30%
2021-05-26 0 4.620 4.610 4.620 4.380 4.670 1,656,000 7,546,790 4.5572 4.169 4.160 4.169 3.952 4.214 1,835,163 4.1123 0.00%
2021-05-25 0 4.620 4.620 4.640 4.540 4.770 1,518,510 7,071,950 4.6572 4.169 4.169 4.187 4.097 4.304 1,682,798 4.2025 0.43%
2021-05-24 0 4.600 4.530 4.600 4.430 4.640 1,366,000 6,176,720 4.5218 4.151 4.088 4.151 3.998 4.187 1,513,788 4.0803 2.00%
2021-05-21 0 4.510 4.510 4.520 4.380 4.610 1,840,000 8,324,835 4.5244 4.070 4.070 4.079 3.952 4.160 2,039,070 4.0827 2.04%
2021-05-20 0 4.420 4.420 4.430 4.360 4.540 825,146 3,647,426 4.4203 3.988 3.988 3.998 3.934 4.097 914,419 3.9888 -2.00%
2021-05-18 0 4.510 4.510 4.520 4.400 4.530 680,043 3,036,459 4.4651 4.070 4.070 4.079 3.970 4.088 753,617 4.0292 0.67%
2021-05-17 0 4.480 4.470 4.480 4.380 4.480 636,500 2,819,075 4.4290 4.043 4.034 4.043 3.952 4.043 705,363 3.9966 1.13%
2021-05-14 0 4.430 4.410 4.430 4.360 4.440 527,000 2,322,535 4.4071 3.998 3.979 3.998 3.934 4.007 584,016 3.9768 -0.23%
2021-05-13 0 4.440 4.420 4.440 4.310 4.470 805,500 3,526,595 4.3781 4.007 3.988 4.007 3.889 4.034 892,647 3.9507 0.23%
2021-05-12 0 4.430 4.410 4.430 4.400 4.510 430,000 1,922,530 4.4710 3.998 3.979 3.998 3.970 4.070 476,522 4.0345 0.68%
2021-05-11 0 4.400 4.400 4.420 4.360 4.610 1,612,500 7,105,020 4.4062 3.970 3.970 3.988 3.934 4.160 1,786,957 3.9760 -3.51%
2021-05-10 0 4.560 4.560 4.590 4.520 4.800 475,693 2,173,225 4.5685 4.115 4.115 4.142 4.079 4.331 527,158 4.1225 0.22%
2021-05-07 0 4.550 4.500 4.550 4.450 4.680 1,146,500 5,238,185 4.5688 4.106 4.061 4.106 4.016 4.223 1,270,540 4.1228 0.00%
2021-05-06 0 4.550 4.550 4.600 4.440 4.710 1,390,469 6,297,809 4.5293 4.106 4.106 4.151 4.007 4.250 1,540,904 4.0871 -2.57%
2021-05-05 0 4.670 4.640 4.670 4.610 4.800 949,500 4,439,995 4.6761 4.214 4.187 4.214 4.160 4.331 1,052,227 4.2196 -2.91%
2021-05-04 0 4.810 4.810 4.840 4.750 4.890 470,650 2,269,791 4.8227 4.340 4.340 4.367 4.286 4.413 521,570 4.3518 -1.43%
2021-05-03 0 4.880 4.850 4.880 4.780 4.880 1,084,377 5,241,980 4.8341 4.404 4.377 4.404 4.313 4.404 1,201,696 4.3622 1.67%
2021-04-30 0 4.800 4.800 4.850 4.800 5.160 2,605,000 12,844,205 4.9306 4.331 4.331 4.377 4.331 4.656 2,886,836 4.4492 -6.07%
2021-04-29 0 5.110 5.100 5.110 5.110 5.410 3,053,500 15,730,225 5.1515 4.611 4.602 4.611 4.611 4.882 3,383,859 4.6486 -5.72%
2021-04-28 0 5.420 5.400 5.420 5.290 5.450 701,500 3,772,305 5.3775 4.891 4.873 4.891 4.774 4.918 777,395 4.8525 0.00%
2021-04-27 0 5.420 5.380 5.440 5.370 5.550 391,500 2,121,540 5.4190 4.891 4.855 4.909 4.846 5.008 433,856 4.8900 -1.45%
2021-04-26 0 5.500 5.460 5.500 5.370 5.700 1,651,170 9,092,756 5.5069 4.963 4.927 4.963 4.846 5.144 1,829,811 4.9692 -1.96%
2021-04-23 0 5.610 5.620 5.660 5.520 5.730 571,500 3,200,290 5.5998 5.062 5.071 5.107 4.981 5.171 633,331 5.0531 -1.06%
2021-04-22 0 5.670 5.620 5.670 5.580 5.730 1,099,000 6,214,615 5.6548 5.116 5.071 5.116 5.035 5.171 1,217,901 5.1027 -0.53%
2021-04-21 0 5.700 5.680 5.700 5.570 5.730 611,000 3,450,665 5.6476 5.144 5.125 5.144 5.026 5.171 677,104 5.0962 0.71%
2021-04-20 0 5.660 5.660 5.680 5.650 5.850 895,000 5,094,847 5.6926 5.107 5.107 5.125 5.098 5.279 991,830 5.1368 -1.22%
2021-04-19 0 5.730 5.730 5.770 5.300 5.810 4,792,012 27,074,978 5.6500 5.171 5.171 5.207 4.783 5.243 5,310,461 5.0984 6.51%
2021-04-16 0 5.380 5.370 5.400 5.250 6.320 6,944,000 39,036,220 5.6216 4.855 4.846 4.873 4.737 5.703 7,695,273 5.0728 -11.51%
2021-04-15 0 6.080 6.080 6.100 6.010 6.150 540,587 3,283,450 6.0739 5.486 5.486 5.504 5.423 5.550 599,073 5.4809 -1.62%
2021-04-14 0 6.180 6.150 6.180 6.000 6.330 1,142,000 7,027,175 6.1534 5.577 5.550 5.577 5.414 5.712 1,265,553 5.5527 2.66%
2021-04-13 0 6.020 6.000 6.020 6.010 6.190 1,078,000 6,551,380 6.0773 5.432 5.414 5.432 5.423 5.586 1,194,629 5.4840 0.84%
2021-04-12 0 5.970 5.960 5.970 5.960 6.210 820,000 4,967,780 6.0583 5.387 5.378 5.387 5.378 5.604 908,716 5.4668 -3.24%
2021-04-09 0 6.170 6.170 6.220 6.070 6.330 1,611,500 10,000,960 6.2060 5.568 5.568 5.613 5.477 5.712 1,785,849 5.6001 -0.80%
2021-04-08 0 6.220 6.220 6.240 6.130 6.350 742,000 4,625,785 6.2342 5.613 5.613 5.631 5.532 5.730 822,277 5.6256 1.63%
2021-04-07 0 6.120 6.120 6.140 6.040 6.230 832,230 5,108,366 6.1382 5.523 5.523 5.541 5.450 5.622 922,269 5.5389 1.66%
2021-04-01 0 6.020 6.000 6.020 5.980 6.080 854,900 5,139,666 6.0120 5.432 5.414 5.432 5.396 5.486 947,392 5.4251 1.01%
2021-03-31 0 5.960 5.960 6.010 5.920 6.360 1,950,126 11,717,470 6.0086 5.378 5.378 5.423 5.342 5.739 2,161,111 5.4220 -6.29%
2021-03-30 0 6.360 6.360 6.370 6.140 6.360 2,056,000 12,759,770 6.2061 5.739 5.739 5.748 5.541 5.739 2,278,439 5.6002 4.43%
2021-03-29 0 6.090 6.050 6.120 6.050 6.240 594,000 3,651,555 6.1474 5.495 5.459 5.523 5.459 5.631 658,265 5.5472 -0.49%
2021-03-26 0 6.120 6.120 6.130 6.040 6.220 699,010 4,302,252 6.1548 5.523 5.523 5.532 5.450 5.613 774,636 5.5539 1.83%
2021-03-25 0 6.010 6.010 6.050 5.820 6.200 1,040,000 6,241,325 6.0013 5.423 5.423 5.459 5.252 5.595 1,152,518 5.4154 -2.28%
2021-03-24 0 6.150 6.120 6.140 5.930 6.310 1,200,740 7,324,847 6.1003 5.550 5.523 5.541 5.351 5.694 1,330,648 5.5047 -2.38%
2021-03-23 0 6.300 6.270 6.300 6.170 6.400 926,000 5,816,595 6.2814 5.685 5.658 5.685 5.568 5.775 1,026,184 5.6682 -1.87%
2021-03-22 0 6.420 6.410 6.420 6.310 6.480 1,419,000 9,082,495 6.4006 5.793 5.784 5.793 5.694 5.847 1,572,522 5.7758 1.10%
2021-03-19 0 6.350 6.320 6.350 6.100 6.400 1,670,900 10,489,657 6.2778 5.730 5.703 5.730 5.504 5.775 1,851,675 5.6650 0.63%
2021-03-18 0 6.310 6.300 6.310 6.160 6.550 1,853,764 11,805,086 6.3682 5.694 5.685 5.694 5.559 5.911 2,054,323 5.7465 -1.71%
2021-03-17 0 6.420 6.400 6.420 6.150 6.500 2,757,790 17,590,757 6.3786 5.793 5.775 5.793 5.550 5.865 3,056,156 5.7558 2.88%
2021-03-16 0 6.240 6.230 6.250 5.900 6.300 3,072,500 18,845,115 6.1335 5.631 5.622 5.640 5.324 5.685 3,404,915 5.5347 5.94%
2021-03-15 0 5.890 5.840 5.900 5.750 5.960 925,500 5,404,360 5.8394 5.315 5.270 5.324 5.189 5.378 1,025,630 5.2693 0.51%
2021-03-12 0 5.860 5.820 5.860 5.650 5.880 1,678,000 9,764,845 5.8193 5.288 5.252 5.288 5.098 5.306 1,859,543 5.2512 2.81%
2021-03-11 0 5.700 5.650 5.710 5.610 5.780 286,500 1,632,120 5.6968 5.144 5.098 5.153 5.062 5.216 317,497 5.1406 0.71%
2021-03-10 0 5.660 5.600 5.660 5.500 5.730 686,000 3,843,420 5.6027 5.107 5.053 5.107 4.963 5.171 760,219 5.0557 5.40%
2021-03-09 0 5.370 5.370 5.400 5.180 5.470 1,091,510 5,825,219 5.3368 4.846 4.846 4.873 4.674 4.936 1,209,601 4.8158 1.90%
2021-03-08 0 5.270 5.270 5.280 5.250 5.630 1,426,000 7,607,850 5.3351 4.756 4.756 4.765 4.737 5.080 1,580,279 4.8142 -4.18%
2021-03-05 0 5.500 5.460 5.500 5.340 5.650 1,183,475 6,470,971 5.4678 4.963 4.927 4.963 4.819 5.098 1,311,515 4.9340 0.18%
2021-03-04 0 5.490 5.400 5.490 5.370 5.600 1,155,500 6,292,305 5.4455 4.954 4.873 4.954 4.846 5.053 1,280,514 4.9139 -2.14%
2021-03-03 0 5.610 5.610 5.630 5.510 5.750 1,036,500 5,809,935 5.6053 5.062 5.062 5.080 4.972 5.189 1,148,639 5.0581 0.18%
2021-03-02 0 5.600 5.600 5.650 5.570 5.900 645,000 3,675,780 5.6989 5.053 5.053 5.098 5.026 5.324 714,783 5.1425 -3.45%
2021-03-01 0 5.800 5.800 5.810 5.700 5.850 814,000 4,699,700 5.7736 5.234 5.234 5.243 5.144 5.279 902,067 5.2099 0.17%
2021-02-26 0 5.790 5.750 5.790 5.590 5.850 1,225,000 7,043,695 5.7500 5.225 5.189 5.225 5.044 5.279 1,357,533 5.1886 -1.86%
2021-02-25 0 5.900 5.900 5.930 5.810 6.050 547,918 3,262,881 5.9551 5.324 5.324 5.351 5.243 5.459 607,197 5.3737 -0.34%
2021-02-24 0 5.920 5.900 5.920 5.680 6.220 3,215,000 18,803,245 5.8486 5.342 5.324 5.342 5.125 5.613 3,562,832 5.2776 -2.47%
2021-02-23 0 6.070 6.070 6.080 5.830 6.170 1,068,000 6,423,961 6.0149 5.477 5.477 5.486 5.261 5.568 1,183,547 5.4277 1.17%
2021-02-22 0 6.000 5.980 6.000 5.960 6.350 1,451,000 8,865,950 6.1102 5.414 5.396 5.414 5.378 5.730 1,607,984 5.5137 -3.85%
2021-02-19 0 6.240 6.200 6.240 5.980 6.250 1,381,500 8,443,170 6.1116 5.631 5.595 5.631 5.396 5.640 1,530,965 5.5149 1.30%
2021-02-18 0 6.160 6.130 6.160 5.990 6.430 2,266,000 14,164,560 6.2509 5.559 5.532 5.559 5.405 5.802 2,511,159 5.6406 -1.12%
2021-02-17 0 6.230 6.230 6.250 6.200 6.650 3,221,500 20,524,470 6.3711 5.622 5.622 5.640 5.595 6.001 3,570,035 5.7491 -6.32%
2021-02-16 0 6.650 6.590 6.650 6.240 6.820 5,868,510 38,656,935 6.5872 6.001 5.947 6.001 5.631 6.154 6,503,426 5.9441 8.84%
2021-02-11 0 6.110 6.030 6.110 5.950 6.220 923,002 5,592,617 6.0592 5.513 5.441 5.513 5.369 5.613 1,022,862 5.4676 -1.77%
2021-02-10 0 6.220 6.210 6.220 5.900 6.470 4,021,263 24,982,997 6.2127 5.613 5.604 5.613 5.324 5.838 4,456,324 5.6062 3.49%
2021-02-09 0 6.010 5.980 6.010 5.500 6.200 4,643,000 27,413,510 5.9043 5.423 5.396 5.423 4.963 5.595 5,145,327 5.3278 10.07%
2021-02-08 0 5.460 5.440 5.460 5.110 5.500 1,787,000 9,682,080 5.4181 4.927 4.909 4.927 4.611 4.963 1,980,336 4.8891 6.85%
2021-02-05 0 5.110 5.110 5.140 5.080 5.200 530,520 2,729,940 5.1458 4.611 4.611 4.638 4.584 4.692 587,917 4.6434 -2.48%
2021-02-04 0 5.240 5.200 5.240 5.140 5.380 690,100 3,630,535 5.2609 4.728 4.692 4.728 4.638 4.855 764,762 4.7473 -1.13%
2021-02-03 0 5.300 5.300 5.350 5.210 5.400 1,102,511 5,865,849 5.3204 4.783 4.783 4.828 4.701 4.873 1,221,792 4.8010 0.00%
2021-02-02 0 5.300 5.300 5.320 5.190 5.350 871,500 4,601,770 5.2803 4.783 4.783 4.801 4.683 4.828 965,788 4.7648 1.92%
2021-02-01 0 5.200 5.180 5.200 4.900 5.210 1,390,500 7,069,375 5.0841 4.692 4.674 4.692 4.422 4.701 1,540,939 4.5877 6.56%
2021-01-29 0 4.880 4.880 4.890 4.720 4.980 822,500 3,984,410 4.8443 4.404 4.404 4.413 4.259 4.494 911,486 4.3713 0.41%
2021-01-28 0 4.860 4.860 4.870 4.820 5.100 2,201,500 10,907,555 4.9546 4.386 4.386 4.395 4.349 4.602 2,439,681 4.4709 -6.72%
2021-01-27 0 5.210 5.170 5.210 5.000 5.300 781,000 4,036,115 5.1679 4.701 4.665 4.701 4.512 4.783 865,497 4.6634 0.00%
2021-01-26 0 5.210 5.210 5.230 5.180 5.630 1,420,500 7,515,410 5.2907 4.701 4.701 4.719 4.674 5.080 1,574,184 4.7742 -5.10%
2021-01-25 0 5.490 5.480 5.490 5.440 5.550 1,736,500 9,545,937 5.4972 4.954 4.945 4.954 4.909 5.008 1,924,372 4.9605 1.29%
2021-01-22 0 5.420 5.420 5.490 5.300 5.660 3,646,500 19,950,105 5.4710 4.891 4.891 4.954 4.783 5.107 4,041,016 4.9369 3.24%
2021-01-21 0 5.250 5.230 5.250 5.160 5.300 1,314,500 6,841,580 5.2047 4.737 4.719 4.737 4.656 4.783 1,456,716 4.6966 1.55%
2021-01-20 0 5.170 5.160 5.200 4.950 5.360 1,926,000 9,906,275 5.1434 4.665 4.656 4.692 4.467 4.837 2,134,374 4.6413 4.66%
2021-01-19 0 4.940 4.890 4.940 4.850 4.950 426,500 2,090,050 4.9005 4.458 4.413 4.458 4.377 4.467 472,643 4.4220 2.28%
2021-01-18 0 4.830 4.830 4.880 4.820 4.960 1,141,500 5,525,950 4.8410 4.358 4.358 4.404 4.349 4.476 1,264,999 4.3683 -2.42%
2021-01-15 0 4.950 4.950 4.960 4.850 4.980 703,500 3,464,525 4.9247 4.467 4.467 4.476 4.377 4.494 779,612 4.4439 0.41%
2021-01-14 0 4.930 4.910 4.930 4.850 5.000 929,300 4,567,815 4.9153 4.449 4.431 4.449 4.377 4.512 1,029,841 4.4355 -0.80%
2021-01-13 0 4.970 4.970 4.980 4.940 5.220 1,294,503 6,552,955 5.0621 4.485 4.485 4.494 4.458 4.710 1,434,556 4.5679 -4.61%
2021-01-12 0 5.210 5.150 5.210 4.920 5.210 2,804,500 14,316,605 5.1049 4.701 4.647 4.701 4.440 4.701 3,107,920 4.6065 4.20%
2021-01-11 0 5.000 4.990 5.000 4.950 5.100 1,763,500 8,799,615 4.9899 4.512 4.503 4.512 4.467 4.602 1,954,294 4.5027 2.25%
2021-01-08 0 4.890 4.820 4.890 4.680 4.890 1,023,500 4,910,055 4.7973 4.413 4.349 4.413 4.223 4.413 1,134,233 4.3290 4.26%
2021-01-07 0 4.690 4.670 4.690 4.650 4.770 690,000 3,249,740 4.7098 4.232 4.214 4.232 4.196 4.304 764,651 4.2500 -1.05%
2021-01-06 0 4.740 4.670 4.740 4.660 4.830 712,500 3,371,135 4.7314 4.277 4.214 4.277 4.205 4.358 789,586 4.2695 -0.21%
2021-01-05 0 4.750 4.750 4.780 4.710 4.820 680,084 3,246,530 4.7737 4.286 4.286 4.313 4.250 4.349 753,662 4.3077 -1.04%
2021-01-04 0 4.800 4.750 4.800 4.660 4.810 712,000 3,393,455 4.7661 4.331 4.286 4.331 4.205 4.340 789,031 4.3008 2.13%
2020-12-31 0 4.700 4.700 4.730 4.480 4.840 1,236,000 5,696,345 4.6087 4.241 4.241 4.268 4.043 4.367 1,369,723 4.1588 1.73%
2020-12-30 0 4.620 4.600 4.620 4.520 4.620 293,000 1,343,305 4.5847 4.169 4.151 4.169 4.079 4.169 324,700 4.1371 0.43%
2020-12-29 0 4.600 4.540 4.600 4.500 4.640 721,587 3,286,859 4.5550 4.151 4.097 4.151 4.061 4.187 799,656 4.1103 -2.13%
2020-12-28 0 4.700 4.670 4.710 4.620 4.810 883,000 4,156,601 4.7074 4.241 4.214 4.250 4.169 4.340 978,532 4.2478 -1.67%
2020-12-24 0 4.780 4.750 4.800 4.730 4.850 1,034,300 4,925,575 4.7622 4.313 4.286 4.331 4.268 4.377 1,146,201 4.2973 -2.25%
2020-12-23 0 4.890 4.880 4.890 4.810 4.960 807,530 3,961,265 4.9054 4.413 4.404 4.413 4.340 4.476 894,897 4.4265 1.87%
2020-12-22 0 4.800 4.800 4.820 4.730 4.960 2,540,501 12,234,074 4.8156 4.331 4.331 4.349 4.268 4.476 2,815,358 4.3455 -3.03%
2020-12-21 0 4.950 4.930 4.950 4.600 5.180 6,758,533 33,438,989 4.9477 4.467 4.449 4.467 4.151 4.674 7,489,740 4.4646 14.06%
2020-12-18 0 4.340 4.230 4.340 4.220 4.340 732,000 3,121,915 4.2649 3.916 3.817 3.916 3.808 3.916 811,195 3.8485 -0.23%
2020-12-17 0 4.350 4.300 4.350 4.210 4.350 782,000 3,345,210 4.2778 3.925 3.880 3.925 3.799 3.925 866,605 3.8601 -0.23%
2020-12-16 0 4.360 4.360 4.370 4.120 4.360 834,000 3,512,915 4.2121 3.934 3.934 3.943 3.718 3.934 924,231 3.8009 6.34%
2020-12-15 0 4.100 4.090 4.100 4.080 4.430 2,888,000 12,174,030 4.2154 3.700 3.691 3.700 3.682 3.998 3,200,453 3.8038 -7.24%
2020-12-14 0 4.420 4.370 4.420 4.210 4.460 804,000 3,508,840 4.3642 3.988 3.943 3.988 3.799 4.025 890,985 3.9382 2.79%
2020-12-11 0 4.300 4.240 4.300 4.190 4.310 772,000 3,287,305 4.2582 3.880 3.826 3.880 3.781 3.889 855,523 3.8425 2.38%
2020-12-10 0 4.200 4.170 4.200 4.060 4.310 1,306,500 5,411,095 4.1417 3.790 3.763 3.790 3.664 3.889 1,447,851 3.7373 -2.33%
2020-12-09 0 4.300 4.300 4.340 4.280 4.510 711,500 3,110,350 4.3715 3.880 3.880 3.916 3.862 4.070 788,477 3.9448 -3.80%
2020-12-08 0 4.470 4.460 4.590 4.460 4.590 562,000 2,537,985 4.5160 4.034 4.025 4.142 4.025 4.142 622,803 4.0751 -3.04%
2020-12-07 0 4.610 4.590 4.610 4.580 4.750 214,764 997,794 4.6460 4.160 4.142 4.160 4.133 4.286 237,999 4.1924 -1.71%
2020-12-04 0 4.690 4.690 4.700 4.580 4.690 242,500 1,127,340 4.6488 4.232 4.232 4.241 4.133 4.232 268,736 4.1950 0.64%
2020-12-03 0 4.660 4.640 4.660 4.550 4.700 378,100 1,760,901 4.6572 4.205 4.187 4.205 4.106 4.241 419,007 4.2026 1.30%
2020-12-02 0 4.600 4.540 4.600 4.530 4.660 241,700 1,105,620 4.5743 4.151 4.097 4.151 4.088 4.205 267,850 4.1278 -1.29%
2020-12-01 0 4.660 4.660 4.700 4.580 4.740 397,500 1,856,305 4.6699 4.205 4.205 4.241 4.133 4.277 440,506 4.2140 -1.27%
2020-11-30 0 4.720 4.550 4.720 4.480 4.720 1,257,500 5,860,830 4.6607 4.259 4.106 4.259 4.043 4.259 1,393,549 4.2057 3.51%
2020-11-27 0 4.560 4.550 4.560 4.470 4.580 1,207,500 5,466,395 4.5270 4.115 4.106 4.115 4.034 4.133 1,338,140 4.0851 3.17%
2020-11-26 0 4.420 4.350 4.420 4.310 4.420 455,500 1,989,545 4.3678 3.988 3.925 3.988 3.889 3.988 504,781 3.9414 0.45%
2020-11-25 0 4.400 4.370 4.400 4.370 4.510 484,500 2,132,785 4.4020 3.970 3.943 3.970 3.943 4.070 536,918 3.9723 -0.68%
2020-11-24 0 4.430 4.430 4.450 4.410 4.520 477,500 2,127,645 4.4558 3.998 3.998 4.016 3.979 4.079 529,161 4.0208 -3.06%
2020-11-23 0 4.570 4.550 4.570 4.470 4.630 726,500 3,312,100 4.5590 4.124 4.106 4.124 4.034 4.178 805,100 4.1139 3.16%
2020-11-20 0 4.430 4.380 4.430 4.330 4.510 1,423,500 6,293,302 4.4210 3.998 3.952 3.998 3.907 4.070 1,577,509 3.9894 0.00%
2020-11-19 0 4.430 4.430 4.460 4.430 4.580 530,500 2,375,620 4.4781 3.998 3.998 4.025 3.998 4.133 587,895 4.0409 -2.85%
2020-11-18 0 4.560 4.520 4.560 4.340 4.560 886,500 3,981,520 4.4913 4.115 4.079 4.115 3.916 4.115 982,411 4.0528 3.40%
2020-11-17 0 4.410 4.410 4.430 4.360 4.550 919,000 4,090,545 4.4511 3.979 3.979 3.998 3.934 4.106 1,018,427 4.0165 -3.08%
2020-11-16 0 4.550 4.510 4.550 4.450 4.650 674,700 3,059,555 4.5347 4.106 4.070 4.106 4.016 4.196 747,696 4.0920 -0.66%
2020-11-13 0 4.580 4.580 4.600 4.540 4.850 955,000 4,417,470 4.6256 4.133 4.133 4.151 4.097 4.377 1,058,322 4.1740 -3.98%
2020-11-12 0 4.770 4.740 4.760 4.620 4.860 368,000 1,751,095 4.7584 4.304 4.277 4.295 4.169 4.386 407,814 4.2939 3.25%
2020-11-11 0 4.620 4.600 4.620 4.520 4.640 380,000 1,743,025 4.5869 4.169 4.151 4.169 4.079 4.187 421,112 4.1391 0.00%
2020-11-10 0 4.620 4.610 4.660 4.600 4.770 278,500 1,301,280 4.6725 4.169 4.160 4.205 4.151 4.304 308,631 4.2163 0.43%
2020-11-09 0 4.600 4.600 4.620 4.510 4.770 324,000 1,509,140 4.6578 4.151 4.151 4.169 4.070 4.304 359,054 4.2031 2.45%
2020-11-06 0 4.490 4.480 4.540 4.470 4.610 216,000 973,900 4.5088 4.052 4.043 4.097 4.034 4.160 239,369 4.0686 -2.39%
2020-11-05 0 4.600 4.570 4.600 4.420 4.600 285,700 1,299,430 4.5482 4.151 4.124 4.151 3.988 4.151 316,610 4.1042 5.75%
2020-11-04 0 4.350 4.350 4.410 4.350 4.490 233,500 1,028,860 4.4063 3.925 3.925 3.979 3.925 4.052 258,762 3.9761 1.16%
2020-11-03 0 4.300 4.280 4.300 4.300 4.420 575,500 2,491,850 4.3299 3.880 3.862 3.880 3.880 3.988 637,763 3.9072 -0.46%
2020-11-02 0 4.320 4.320 4.350 4.310 4.490 656,500 2,880,130 4.3871 3.898 3.898 3.925 3.889 4.052 727,527 3.9588 -0.92%
2020-10-30 0 4.360 4.340 4.360 4.300 4.610 885,000 3,851,555 4.3520 3.934 3.916 3.934 3.880 4.160 980,748 3.9272 -5.42%
2020-10-29 0 4.610 4.560 4.610 4.500 4.650 593,000 2,702,995 4.5582 4.160 4.115 4.160 4.061 4.196 657,157 4.1132 -0.86%
2020-10-28 0 4.650 4.630 4.680 4.590 4.790 760,000 3,544,805 4.6642 4.196 4.178 4.223 4.142 4.322 842,225 4.2089 -2.52%
2020-10-27 0 4.770 4.770 4.780 4.750 5.110 864,500 4,199,970 4.8583 4.304 4.304 4.313 4.286 4.611 958,030 4.3840 -3.83%
2020-10-23 0 4.960 4.960 5.000 4.920 5.070 782,000 3,895,120 4.9810 4.476 4.476 4.512 4.440 4.575 866,605 4.4947 -1.59%
2020-10-22 0 5.040 5.040 5.080 4.960 5.150 545,500 2,752,312 5.0455 4.548 4.548 4.584 4.476 4.647 604,518 4.5529 -2.70%
2020-10-21 0 5.180 5.180 5.190 5.150 5.400 810,500 4,240,275 5.2317 4.674 4.674 4.683 4.647 4.873 898,188 4.7209 -0.38%
2020-10-20 0 5.200 5.200 5.230 5.160 5.600 1,359,000 7,149,455 5.2608 4.692 4.692 4.719 4.656 5.053 1,506,031 4.7472 -6.81%
2020-10-19 0 5.580 5.540 5.580 5.470 5.690 642,000 3,550,194 5.5299 5.035 4.999 5.035 4.936 5.134 711,458 4.9900 0.54%
2020-10-16 0 5.550 5.550 5.610 5.530 5.800 950,500 5,335,620 5.6135 5.008 5.008 5.062 4.990 5.234 1,053,335 5.0655 -2.63%
2020-10-15 0 5.700 5.700 5.750 5.650 5.950 560,000 3,217,420 5.7454 5.144 5.144 5.189 5.098 5.369 620,587 5.1845 -3.23%
2020-10-14 0 5.890 5.850 5.890 5.320 5.960 2,918,060 16,821,258 5.7645 5.315 5.279 5.315 4.801 5.378 3,233,766 5.2018 13.27%
2020-10-12 0 5.200 5.180 5.200 5.040 5.330 1,015,000 5,309,990 5.2315 4.692 4.674 4.692 4.548 4.810 1,124,813 4.7208 5.05%
2020-10-09 0 4.950 4.950 5.000 4.900 5.010 154,000 765,490 4.9707 4.467 4.467 4.512 4.422 4.521 170,661 4.4854 -0.60%
2020-10-08 0 4.980 4.940 5.000 4.900 5.090 95,501 472,150 4.9439 4.494 4.458 4.512 4.422 4.593 105,833 4.4613 1.63%
2020-10-07 0 4.900 4.900 4.950 4.810 5.010 127,000 626,185 4.9306 4.422 4.422 4.467 4.340 4.521 140,740 4.4492 0.00%
2020-10-06 0 4.900 4.900 4.960 4.840 5.040 361,000 1,787,325 4.9510 4.422 4.422 4.476 4.367 4.548 400,057 4.4677 2.51%
2020-10-05 0 4.780 4.780 4.810 4.770 4.990 284,000 1,367,940 4.8167 4.313 4.313 4.340 4.304 4.503 314,726 4.3464 -4.21%
2020-09-30 0 4.990 4.910 4.990 4.910 5.070 322,500 1,605,445 4.9781 4.503 4.431 4.503 4.431 4.575 357,391 4.4921 1.01%
2020-09-29 0 4.940 4.930 4.940 4.860 5.090 213,500 1,061,815 4.9734 4.458 4.449 4.458 4.386 4.593 236,599 4.4878 -1.59%
2020-09-28 0 5.020 4.920 5.020 4.810 5.100 301,500 1,484,390 4.9233 4.530 4.440 4.530 4.340 4.602 334,119 4.4427 0.20%
2020-09-25 0 5.010 5.010 5.080 4.980 5.400 292,000 1,469,225 5.0316 4.521 4.521 4.584 4.494 4.873 323,592 4.5404 -1.18%
2020-09-24 0 5.070 5.070 5.100 5.020 5.220 271,500 1,387,505 5.1105 4.575 4.575 4.602 4.530 4.710 300,874 4.6116 -2.50%
2020-09-23 0 5.200 5.200 5.260 4.680 5.350 430,500 2,237,830 5.1982 4.692 4.692 4.746 4.223 4.828 477,076 4.6907 0.19%
2020-09-22 0 5.190 5.130 5.200 5.020 5.360 188,000 971,470 5.1674 4.683 4.629 4.692 4.530 4.837 208,340 4.6629 0.58%
2020-09-21 0 5.160 5.150 5.200 5.140 5.450 382,500 2,006,050 5.2446 4.656 4.647 4.692 4.638 4.918 423,883 4.7326 -4.44%
2020-09-18 0 5.400 5.400 5.410 5.300 5.560 420,000 2,277,870 5.4235 4.873 4.873 4.882 4.783 5.017 465,440 4.8940 0.56%
2020-09-17 0 5.370 5.370 5.470 5.350 5.540 288,000 1,562,505 5.4254 4.846 4.846 4.936 4.828 4.999 319,159 4.8957 -2.72%
2020-09-16 0 5.520 5.470 5.520 5.390 5.550 909,000 4,963,560 5.4605 4.981 4.936 4.981 4.864 5.008 1,007,345 4.9274 2.60%
2020-09-15 0 5.380 5.310 5.380 5.240 5.450 282,000 1,502,045 5.3264 4.855 4.792 4.855 4.728 4.918 312,510 4.8064 2.87%
2020-09-14 0 5.230 5.140 5.230 4.920 5.230 181,500 929,190 5.1195 4.719 4.638 4.719 4.440 4.719 201,137 4.6197 1.10%
2020-09-11 0 5.200 5.200 5.260 5.120 5.260 336,000 1,740,905 5.1813 4.668 4.668 4.722 4.596 4.722 374,295 4.6512 0.39%
2020-09-10 0 5.180 5.180 5.210 5.180 5.460 290,500 1,542,500 5.3098 4.650 4.650 4.677 4.650 4.901 323,610 4.7665 -3.36%
2020-09-09 0 5.360 5.360 5.420 5.130 5.480 984,001 5,235,415 5.3205 4.812 4.812 4.865 4.605 4.919 1,096,152 4.7762 1.13%
2020-09-08 0 5.300 5.290 5.300 5.100 5.430 1,097,000 5,775,145 5.2645 4.758 4.749 4.758 4.578 4.874 1,222,030 4.7259 -1.30%
2020-09-07 0 5.370 5.350 5.380 5.320 5.790 1,478,500 8,041,345 5.4389 4.821 4.803 4.830 4.776 5.198 1,647,011 4.8824 -5.29%
2020-09-04 0 5.670 5.670 5.690 5.550 5.900 1,294,000 7,357,780 5.6861 5.090 5.090 5.108 4.982 5.296 1,441,483 5.1043 -3.90%
2020-09-03 0 5.900 5.800 5.900 5.740 5.960 765,500 4,440,210 5.8004 5.296 5.207 5.296 5.153 5.350 852,747 5.2069 0.17%
2020-09-02 0 5.890 5.860 5.930 5.780 5.980 1,625,500 9,487,505 5.8367 5.287 5.260 5.323 5.189 5.368 1,810,765 5.2395 -1.51%
2020-09-01 0 5.980 5.900 5.980 5.890 6.110 1,150,000 6,834,535 5.9431 5.368 5.296 5.368 5.287 5.485 1,281,071 5.3350 1.36%
2020-08-31 0 5.900 5.900 5.970 5.900 6.400 1,424,500 8,647,207 6.0703 5.296 5.296 5.359 5.296 5.745 1,586,856 5.4493 -4.07%
2020-08-28 0 6.150 6.070 6.150 5.980 6.420 3,709,800 23,082,264 6.2220 5.521 5.449 5.521 5.368 5.763 4,132,622 5.5854 3.89%
2020-08-27 0 5.920 5.870 5.910 5.840 6.140 1,227,000 7,340,710 5.9826 5.314 5.269 5.305 5.242 5.512 1,366,847 5.3705 -0.17%
2020-08-26 0 5.930 5.900 5.930 5.880 6.030 253,000 1,504,250 5.9457 5.323 5.296 5.323 5.278 5.413 281,836 5.3373 -1.00%
2020-08-25 0 5.990 5.960 5.990 5.840 5.990 367,500 2,170,050 5.9049 5.377 5.350 5.377 5.242 5.377 409,386 5.3007 1.87%
2020-08-24 0 5.880 5.870 5.880 5.850 6.090 485,500 2,878,010 5.9279 5.278 5.269 5.278 5.251 5.467 540,835 5.3214 -2.49%
2020-08-21 0 6.030 6.030 6.060 5.940 6.300 2,411,000 14,873,690 6.1691 5.413 5.413 5.440 5.332 5.655 2,685,792 5.5379 -0.33%
2020-08-20 0 6.050 5.970 6.050 5.790 6.080 1,199,000 7,167,205 5.9777 5.431 5.359 5.431 5.198 5.458 1,335,655 5.3661 2.02%
2020-08-19 0 5.930 5.860 5.930 5.810 5.980 534,500 3,161,680 5.9152 5.323 5.260 5.323 5.216 5.368 595,419 5.3100 -0.50%
2020-08-18 0 5.960 5.930 5.960 5.670 5.980 2,358,500 13,817,965 5.8588 5.350 5.323 5.350 5.090 5.368 2,627,309 5.2594 4.20%
2020-08-17 0 5.720 5.690 5.720 5.660 5.940 775,500 4,451,790 5.7405 5.135 5.108 5.135 5.081 5.332 863,887 5.1532 -0.69%
2020-08-14 0 5.760 5.760 5.800 5.730 6.180 1,567,500 9,175,425 5.8535 5.171 5.171 5.207 5.144 5.548 1,746,155 5.2546 -2.04%
2020-08-13 0 5.880 5.880 5.900 5.710 5.890 685,500 3,983,775 5.8115 5.278 5.278 5.296 5.126 5.287 763,629 5.2169 2.08%
2020-08-12 0 5.760 5.760 5.780 5.650 6.080 1,607,500 9,284,930 5.7760 5.171 5.171 5.189 5.072 5.458 1,790,714 5.1850 -5.88%
2020-08-11 0 6.120 6.060 6.120 5.990 6.290 1,386,500 8,537,465 6.1576 5.494 5.440 5.494 5.377 5.646 1,544,525 5.5276 -0.81%
2020-08-10 0 6.170 6.130 6.170 6.040 6.200 1,150,000 7,050,555 6.1309 5.539 5.503 5.539 5.422 5.566 1,281,071 5.5036 0.00%
2020-08-07 0 6.170 6.170 6.180 6.060 6.260 1,674,500 10,316,240 6.1608 5.539 5.539 5.548 5.440 5.620 1,865,350 5.5305 1.15%
2020-08-06 0 6.100 6.100 6.120 5.710 6.350 2,817,500 16,878,615 5.9906 5.476 5.476 5.494 5.126 5.700 3,138,623 5.3777 -2.40%
2020-08-05 0 6.250 6.230 6.250 6.000 6.310 2,607,000 16,122,525 6.1843 5.611 5.593 5.611 5.386 5.664 2,904,131 5.5516 1.79%
2020-08-04 0 6.140 6.080 6.140 6.020 6.500 1,889,500 11,742,610 6.2147 5.512 5.458 5.512 5.404 5.835 2,104,855 5.5788 -2.54%
2020-08-03 0 6.300 6.260 6.300 6.000 6.300 1,858,000 11,525,980 6.2034 5.655 5.620 5.655 5.386 5.655 2,069,764 5.5687 2.94%
2020-07-31 0 6.120 6.080 6.120 5.980 6.290 1,461,559 8,995,738 6.1549 5.494 5.458 5.494 5.368 5.646 1,628,139 5.5252 0.49%
2020-07-30 0 6.090 6.090 6.150 5.880 6.230 2,348,500 14,402,090 6.1325 5.467 5.467 5.521 5.278 5.593 2,616,169 5.5050 3.22%
2020-07-29 0 5.900 5.870 5.900 5.680 5.990 1,003,000 5,906,840 5.8892 5.296 5.269 5.296 5.099 5.377 1,117,316 5.2866 4.61%
2020-07-28 0 5.640 5.640 5.650 5.560 5.910 865,500 4,931,955 5.6984 5.063 5.063 5.072 4.991 5.305 964,145 5.1154 -2.08%
2020-07-27 0 5.760 5.720 5.760 5.420 5.910 2,436,000 13,727,960 5.6355 5.171 5.135 5.171 4.865 5.305 2,713,642 5.0589 -1.54%
2020-07-24 0 5.850 5.850 5.860 5.810 6.230 2,378,000 14,216,690 5.9784 5.251 5.251 5.260 5.216 5.593 2,649,031 5.3668 -5.65%
2020-07-23 0 6.200 6.200 6.290 5.860 6.360 4,016,500 24,614,495 6.1283 5.566 5.566 5.646 5.260 5.709 4,474,278 5.5013 3.33%
2020-07-22 0 6.000 5.920 6.000 5.700 6.220 4,103,500 24,779,430 6.0386 5.386 5.314 5.386 5.117 5.584 4,571,194 5.4208 3.63%
2020-07-21 0 5.790 5.790 5.820 5.740 6.000 1,260,000 7,361,447 5.8424 5.198 5.198 5.225 5.153 5.386 1,403,608 5.2447 -0.34%
2020-07-20 0 5.810 5.810 5.860 5.670 6.180 1,083,500 6,345,940 5.8569 5.216 5.216 5.260 5.090 5.548 1,206,991 5.2577 -2.84%
2020-07-17 0 5.980 5.900 5.990 5.600 5.990 2,770,500 16,233,070 5.8593 5.368 5.296 5.377 5.027 5.377 3,086,266 5.2598 6.60%
2020-07-16 0 5.610 5.620 5.640 5.600 6.140 3,378,500 19,617,277 5.8065 5.036 5.045 5.063 5.027 5.512 3,763,562 5.2124 -9.08%
2020-07-15 0 6.170 6.160 6.170 5.900 6.520 4,619,980 28,475,446 6.1635 5.539 5.530 5.539 5.296 5.853 5,146,539 5.5329 -3.29%
2020-07-14 0 6.380 6.370 6.380 5.400 6.750 10,967,500 67,413,750 6.1467 5.727 5.718 5.727 4.848 6.059 12,217,514 5.5178 17.93%
2020-07-13 0 5.410 5.410 5.450 5.300 5.800 3,280,000 18,336,000 5.5902 4.856 4.856 4.892 4.758 5.207 3,653,836 5.0183 -7.99%
2020-07-10 0 5.880 5.850 5.880 5.000 6.130 15,219,000 87,326,880 5.7380 5.278 5.251 5.278 4.488 5.503 16,953,576 5.1509 23.01%
2020-07-09 0 4.780 4.750 4.780 4.500 4.800 1,229,000 5,800,465 4.7197 4.291 4.264 4.291 4.040 4.309 1,369,074 4.2368 6.22%
2020-07-08 0 4.500 4.480 4.500 4.340 4.500 401,000 1,778,690 4.4356 4.040 4.022 4.040 3.896 4.040 446,704 3.9818 0.22%
2020-07-07 0 4.490 4.440 4.490 4.370 4.670 1,477,500 6,694,415 4.5309 4.031 3.986 4.031 3.923 4.192 1,645,897 4.0673 2.98%
2020-07-06 0 4.360 4.280 4.360 4.100 4.460 774,500 3,307,210 4.2701 3.914 3.842 3.914 3.681 4.004 862,773 3.8332 5.83%
2020-07-03 0 4.120 4.110 4.120 4.070 4.200 349,500 1,441,610 4.1248 3.698 3.689 3.698 3.654 3.770 389,334 3.7028 -2.14%
2020-07-02 0 4.210 4.200 4.210 3.990 4.520 1,568,000 6,742,370 4.3000 3.779 3.770 3.779 3.582 4.058 1,746,712 3.8600 2.43%
2020-06-30 0 4.110 4.060 4.110 4.050 4.170 270,000 1,105,515 4.0945 3.689 3.645 3.689 3.636 3.743 300,773 3.6756 0.24%
2020-06-29 0 4.100 4.000 4.100 4.000 4.120 339,000 1,383,095 4.0799 3.681 3.591 3.681 3.591 3.698 377,637 3.6625 0.49%
2020-06-26 0 4.080 4.050 4.080 3.950 4.080 300,000 1,200,935 4.0031 3.663 3.636 3.663 3.546 3.663 334,192 3.5935 2.00%
2020-06-24 0 4.000 4.000 4.020 3.980 4.050 142,000 570,160 4.0152 3.591 3.591 3.609 3.573 3.636 158,184 3.6044 -1.96%
2020-06-23 0 4.080 4.030 4.090 4.060 4.220 77,000 315,640 4.0992 3.663 3.618 3.672 3.645 3.788 85,776 3.6798 1.24%
2020-06-22 0 4.030 4.010 4.030 4.000 4.180 156,000 634,875 4.0697 3.618 3.600 3.618 3.591 3.752 173,780 3.6533 -3.59%
2020-06-19 0 4.180 4.140 4.180 4.100 4.230 711,000 2,975,045 4.1843 3.752 3.716 3.752 3.681 3.797 792,036 3.7562 1.95%
2020-06-18 0 4.100 4.070 4.100 4.000 4.100 126,000 509,425 4.0431 3.681 3.654 3.681 3.591 3.681 140,361 3.6294 0.49%
2020-06-17 0 4.080 4.060 4.080 4.000 4.130 484,500 1,970,720 4.0675 3.663 3.645 3.663 3.591 3.707 539,721 3.6514 1.49%
2020-06-16 0 4.020 4.010 4.020 3.700 4.090 305,500 1,228,930 4.0227 3.609 3.600 3.609 3.321 3.672 340,319 3.6111 2.29%
2020-06-15 0 3.930 3.930 3.990 3.910 4.070 126,500 502,325 3.9709 3.528 3.528 3.582 3.510 3.654 140,918 3.5647 -3.20%
2020-06-12 0 4.060 4.010 4.060 3.770 4.060 595,500 2,353,605 3.9523 3.645 3.600 3.645 3.384 3.645 663,372 3.5479 4.64%
2020-06-11 0 3.880 3.800 3.880 3.740 3.940 657,500 2,500,160 3.8025 3.483 3.411 3.483 3.357 3.537 732,438 3.4135 -2.76%
2020-06-10 0 3.990 3.950 3.990 3.920 3.990 574,500 2,278,080 3.9653 3.582 3.546 3.582 3.519 3.582 639,978 3.5596 -0.25%
2020-06-09 0 4.000 3.990 4.010 3.990 4.090 1,197,500 4,826,345 4.0304 3.591 3.582 3.600 3.582 3.672 1,333,984 3.6180 0.00%
2020-06-08 0 4.000 3.990 4.000 3.970 4.090 151,000 604,790 4.0052 3.591 3.582 3.591 3.564 3.672 168,210 3.5954 -1.96%
2020-06-05 0 4.080 4.060 4.080 3.940 4.100 1,625,677 6,535,085 4.0199 3.663 3.645 3.663 3.537 3.681 1,810,962 3.6086 4.08%
2020-06-04 0 3.920 3.920 3.980 3.920 4.000 282,000 1,116,515 3.9593 3.519 3.519 3.573 3.519 3.591 314,141 3.5542 -2.00%
2020-06-03 0 4.000 3.950 4.000 3.890 4.020 238,500 945,660 3.9650 3.591 3.546 3.591 3.492 3.609 265,683 3.5594 0.00%
2020-06-02 0 4.000 3.990 4.000 3.880 4.050 3,199,000 12,592,462 3.9364 3.591 3.582 3.591 3.483 3.636 3,563,604 3.5336 2.56%
2020-06-01 0 3.900 3.900 3.930 3.850 3.930 529,500 2,067,500 3.9046 3.501 3.501 3.528 3.456 3.528 589,849 3.5051 2.63%
2020-05-29 0 3.800 3.800 3.830 3.800 3.850 458,500 1,748,535 3.8136 3.411 3.411 3.438 3.411 3.456 510,757 3.4234 0.00%
2020-05-28 0 3.800 3.800 3.830 3.780 3.950 493,000 1,885,710 3.8250 3.411 3.411 3.438 3.393 3.546 549,189 3.4336 -1.81%
2020-05-27 0 3.870 3.870 3.890 3.800 4.080 349,500 1,377,095 3.9402 3.474 3.474 3.492 3.411 3.663 389,334 3.5371 -1.07%
2020-05-26 0 3.950 3.950 3.990 3.890 4.000 51,000 201,325 3.9475 3.512 3.512 3.547 3.458 3.556 57,365 3.5096 3.95%
2020-05-25 0 3.800 3.800 3.860 3.740 4.010 528,500 2,024,045 3.8298 3.378 3.378 3.432 3.325 3.565 594,454 3.4049 -3.06%
2020-05-22 0 3.920 3.930 3.940 3.900 4.140 1,379,500 5,539,820 4.0158 3.485 3.494 3.503 3.467 3.681 1,551,655 3.5703 -5.31%
2020-05-21 0 4.140 4.140 4.180 4.140 4.350 310,000 1,300,040 4.1937 3.681 3.681 3.716 3.681 3.867 348,687 3.7284 -1.90%
2020-05-20 0 4.220 4.200 4.220 4.130 4.270 696,000 2,921,560 4.1976 3.752 3.734 3.752 3.672 3.796 782,857 3.7319 3.69%
2020-05-19 0 4.070 4.070 4.150 4.050 4.210 242,500 995,485 4.1051 3.618 3.618 3.690 3.601 3.743 272,763 3.6496 -2.86%
2020-05-18 0 4.190 4.170 4.190 3.860 4.220 531,500 2,211,155 4.1602 3.725 3.707 3.725 3.432 3.752 597,829 3.6986 0.96%
2020-05-15 0 4.150 4.130 4.150 4.120 4.190 296,500 1,230,225 4.1492 3.690 3.672 3.690 3.663 3.725 333,502 3.6888 0.73%
2020-05-14 0 4.120 4.100 4.150 4.060 4.170 451,800 1,854,112 4.1038 3.663 3.645 3.690 3.610 3.707 508,182 3.6485 -1.44%
2020-05-13 0 4.180 4.180 4.200 4.150 4.220 499,500 2,089,770 4.1837 3.716 3.716 3.734 3.690 3.752 561,835 3.7195 -0.24%
2020-05-12 0 4.190 4.190 4.200 4.110 4.190 223,500 928,880 4.1561 3.725 3.725 3.734 3.654 3.725 251,392 3.6950 1.21%
2020-05-11 0 4.140 4.140 4.180 4.050 4.290 793,000 3,334,520 4.2049 3.681 3.681 3.716 3.601 3.814 891,963 3.7384 3.24%
2020-05-08 0 4.010 4.010 4.020 3.900 4.050 326,500 1,302,380 3.9889 3.565 3.565 3.574 3.467 3.601 367,246 3.5463 2.82%
2020-05-07 0 3.900 3.900 3.930 3.900 3.940 237,500 931,550 3.9223 3.467 3.467 3.494 3.467 3.503 267,139 3.4871 -0.76%
2020-05-06 0 3.930 3.920 3.930 3.850 3.940 330,000 1,292,710 3.9173 3.494 3.485 3.494 3.423 3.503 371,182 3.4827 2.34%
2020-05-05 0 3.840 3.830 3.840 3.790 3.960 254,000 978,680 3.8531 3.414 3.405 3.414 3.370 3.521 285,698 3.4256 3.23%
2020-05-04 0 3.720 3.720 3.800 3.710 3.960 502,500 1,912,085 3.8051 3.307 3.307 3.378 3.298 3.521 565,210 3.3830 -2.62%
2020-04-29 0 3.820 3.810 3.820 3.740 3.860 436,000 1,659,340 3.8058 3.396 3.387 3.396 3.325 3.432 490,411 3.3836 3.52%
2020-04-28 0 3.690 3.690 3.730 3.670 3.750 174,500 648,300 3.7152 3.281 3.281 3.316 3.263 3.334 196,277 3.3030 -0.27%
2020-04-27 0 3.700 3.680 3.700 3.630 3.720 562,500 2,076,920 3.6923 3.289 3.272 3.289 3.227 3.307 632,697 3.2826 0.00%
2020-04-24 0 3.700 3.630 3.700 3.620 3.700 147,500 540,715 3.6659 3.289 3.227 3.289 3.218 3.289 165,907 3.2591 1.09%
2020-04-23 0 3.660 3.650 3.660 3.510 3.700 751,500 2,740,050 3.6461 3.254 3.245 3.254 3.121 3.289 845,284 3.2416 5.48%
2020-04-22 0 3.470 3.470 3.490 3.450 3.500 163,000 565,905 3.4718 3.085 3.085 3.103 3.067 3.112 183,342 3.0866 -1.70%
2020-04-21 0 3.530 3.480 3.530 3.450 3.560 403,500 1,408,600 3.4910 3.138 3.094 3.138 3.067 3.165 453,855 3.1036 -0.28%
2020-04-20 0 3.540 3.540 3.570 3.460 3.630 545,000 1,935,795 3.5519 3.147 3.147 3.174 3.076 3.227 613,013 3.1578 2.61%
2020-04-17 0 3.450 3.410 3.450 3.410 3.590 295,500 1,025,150 3.4692 3.067 3.032 3.067 3.032 3.192 332,377 3.0843 1.17%
2020-04-16 0 3.410 3.410 3.450 3.370 3.520 651,500 2,226,520 3.4175 3.032 3.032 3.067 2.996 3.129 732,804 3.0384 -2.57%
2020-04-15 0 3.500 3.500 3.530 3.500 3.600 228,500 812,310 3.5550 3.112 3.112 3.138 3.112 3.201 257,016 3.1605 -0.85%
2020-04-14 0 3.530 3.510 3.530 3.450 3.650 1,816,000 6,321,375 3.4809 3.138 3.121 3.138 3.067 3.245 2,042,628 3.0947 -1.94%
2020-04-09 0 3.600 3.600 3.620 3.460 3.750 234,500 859,910 3.6670 3.201 3.201 3.218 3.076 3.334 263,764 3.2601 -2.96%
2020-04-08 0 3.710 3.680 3.710 3.640 3.750 291,000 1,077,975 3.7044 3.298 3.272 3.298 3.236 3.334 327,315 3.2934 0.27%
2020-04-07 0 3.700 3.680 3.700 3.610 3.780 644,501 2,380,173 3.6930 3.289 3.272 3.289 3.209 3.361 724,932 3.2833 0.00%
2020-04-06 0 3.700 3.680 3.700 3.500 3.730 389,500 1,415,215 3.6334 3.289 3.272 3.289 3.112 3.316 438,108 3.2303 4.23%
2020-04-03 0 3.550 3.550 3.560 3.500 3.590 202,000 712,480 3.5271 3.156 3.156 3.165 3.112 3.192 227,209 3.1358 -0.56%
2020-04-02 0 3.570 3.520 3.580 3.420 3.600 288,500 1,016,495 3.5234 3.174 3.129 3.183 3.041 3.201 324,503 3.1325 0.28%
2020-04-01 0 3.560 3.550 3.560 3.520 3.620 388,000 1,379,030 3.5542 3.165 3.156 3.165 3.129 3.218 436,421 3.1599 -0.28%
2020-03-31 0 3.570 3.570 3.600 3.540 3.680 558,000 2,009,835 3.6019 3.174 3.174 3.201 3.147 3.272 627,636 3.2022 0.56%
2020-03-30 0 3.550 3.550 3.590 3.500 3.690 394,000 1,415,545 3.5928 3.156 3.156 3.192 3.112 3.281 443,169 3.1941 -4.05%
2020-03-27 0 3.700 3.700 3.730 3.680 3.890 787,500 2,938,360 3.7313 3.289 3.289 3.316 3.272 3.458 885,776 3.3173 -2.63%
2020-03-26 0 3.800 3.790 3.800 3.720 3.840 413,500 1,564,550 3.7837 3.378 3.370 3.378 3.307 3.414 465,103 3.3639 0.26%
2020-03-25 0 3.790 3.760 3.790 3.700 3.950 270,000 1,011,015 3.7445 3.370 3.343 3.370 3.289 3.512 303,695 3.3291 1.88%
2020-03-24 0 3.720 3.720 3.760 3.610 3.900 636,000 2,402,545 3.7776 3.307 3.307 3.343 3.209 3.467 715,370 3.3585 -3.88%
2020-03-23 0 3.870 3.870 3.880 3.670 3.990 1,237,500 4,749,742 3.8382 3.441 3.441 3.450 3.263 3.547 1,391,934 3.4123 2.38%
2020-03-20 0 3.780 3.750 3.780 3.660 3.870 450,500 1,696,355 3.7655 3.361 3.334 3.361 3.254 3.441 506,720 3.3477 3.85%
2020-03-19 0 3.640 3.600 3.640 3.530 3.720 1,233,000 4,442,365 3.6029 3.236 3.201 3.236 3.138 3.307 1,386,872 3.2032 -0.55%
2020-03-18 0 3.660 3.610 3.660 3.610 3.940 543,500 2,054,665 3.7804 3.254 3.209 3.254 3.209 3.503 611,326 3.3610 -3.94%
2020-03-17 0 3.810 3.810 3.860 3.720 3.970 840,500 3,235,790 3.8498 3.387 3.387 3.432 3.307 3.530 945,390 3.4227 -0.52%
2020-03-16 0 3.830 3.830 3.880 3.770 4.010 1,078,700 4,184,125 3.8789 3.405 3.405 3.450 3.352 3.565 1,213,317 3.4485 -2.30%
2020-03-13 0 3.920 3.920 3.990 3.580 4.020 1,528,500 5,866,170 3.8379 3.485 3.485 3.547 3.183 3.574 1,719,249 3.4121 0.51%
2020-03-12 0 3.900 3.900 3.910 3.830 4.190 1,741,500 6,855,785 3.9367 3.467 3.467 3.476 3.405 3.725 1,958,831 3.4999 -7.80%
2020-03-11 0 4.230 4.180 4.230 4.180 4.500 2,305,500 9,964,490 4.3221 3.761 3.716 3.761 3.716 4.001 2,593,215 3.8425 5.75%
2020-03-10 0 4.000 4.000 4.010 3.900 4.100 571,500 2,278,410 3.9867 3.556 3.556 3.565 3.467 3.645 642,820 3.5444 -1.23%
2020-03-09 0 4.050 4.020 4.050 3.990 4.190 1,041,500 4,243,085 4.0740 3.601 3.574 3.601 3.547 3.725 1,171,474 3.6220 -3.34%
2020-03-06 0 4.190 4.170 4.190 4.090 4.230 522,000 2,186,955 4.1896 3.725 3.707 3.725 3.636 3.761 587,143 3.7247 1.21%
2020-03-05 0 4.140 4.130 4.140 4.070 4.200 605,441 2,512,473 4.1498 3.681 3.672 3.681 3.618 3.734 680,997 3.6894 1.97%
2020-03-04 0 4.060 4.050 4.060 4.050 4.160 497,000 2,038,230 4.1011 3.610 3.601 3.610 3.601 3.698 559,023 3.6461 -0.98%
2020-03-03 0 4.100 4.100 4.110 4.100 4.300 423,500 1,761,035 4.1583 3.645 3.645 3.654 3.645 3.823 476,351 3.6969 -1.68%
2020-03-02 0 4.170 4.150 4.170 3.850 4.200 1,243,823 5,091,414 4.0934 3.707 3.690 3.707 3.423 3.734 1,399,046 3.6392 6.38%
2020-02-28 0 3.920 3.890 3.920 3.830 3.950 1,804,000 7,010,615 3.8862 3.485 3.458 3.485 3.405 3.512 2,029,130 3.4550 -1.75%
2020-02-27 0 3.990 3.990 4.000 3.950 4.090 522,500 2,086,545 3.9934 3.547 3.547 3.556 3.512 3.636 587,705 3.5503 -0.25%
2020-02-26 0 4.000 4.000 4.030 3.910 4.060 891,000 3,562,990 3.9989 3.556 3.556 3.583 3.476 3.610 1,002,192 3.5552 -1.23%
2020-02-25 0 4.050 4.050 4.060 4.000 4.090 974,500 3,937,435 4.0405 3.601 3.601 3.610 3.556 3.636 1,096,113 3.5922 -1.46%
2020-02-24 0 4.110 4.110 4.120 4.050 4.290 850,500 3,500,885 4.1163 3.654 3.654 3.663 3.601 3.814 956,638 3.6596 -3.07%
2020-02-21 0 4.240 4.240 4.250 4.180 4.410 1,567,870 6,709,012 4.2791 3.770 3.770 3.778 3.716 3.921 1,763,533 3.8043 -2.97%
2020-02-20 0 4.370 4.370 4.380 4.330 4.490 1,229,000 5,386,165 4.3826 3.885 3.885 3.894 3.850 3.992 1,382,373 3.8963 -1.80%
2020-02-19 0 4.450 4.440 4.450 4.430 4.490 835,000 3,719,070 4.4540 3.956 3.947 3.956 3.938 3.992 939,204 3.9598 -0.22%
2020-02-18 0 4.460 4.460 4.470 4.450 4.550 945,500 4,238,315 4.4826 3.965 3.965 3.974 3.956 4.045 1,063,494 3.9853 -1.11%
2020-02-17 0 4.510 4.510 4.520 4.480 4.540 820,000 3,697,225 4.5088 4.010 4.010 4.019 3.983 4.036 922,332 4.0086 0.89%
2020-02-14 0 4.470 4.460 4.470 4.470 4.650 1,348,000 6,116,000 4.5371 3.974 3.965 3.974 3.974 4.134 1,516,224 4.0337 -0.45%
2020-02-13 0 4.490 4.480 4.490 4.420 4.660 2,223,500 10,057,180 4.5231 3.992 3.983 3.992 3.930 4.143 2,500,982 4.0213 0.00%
2020-02-12 0 4.490 4.490 4.500 4.440 4.610 1,760,000 7,899,225 4.4882 3.992 3.992 4.001 3.947 4.099 1,979,639 3.9902 -1.54%
2020-02-11 0 4.560 4.560 4.570 4.550 4.750 2,309,500 10,697,855 4.6321 4.054 4.054 4.063 4.045 4.223 2,597,714 4.1182 -2.56%
2020-02-10 0 4.680 4.680 4.700 4.670 4.890 1,999,500 9,486,140 4.7443 4.161 4.161 4.179 4.152 4.347 2,249,028 4.2179 -4.49%
2020-02-07 0 4.900 4.890 4.900 4.700 5.010 4,095,500 19,823,880 4.8404 4.356 4.347 4.356 4.179 4.454 4,606,599 4.3034 0.82%
2020-02-06 0 4.860 4.860 4.870 4.720 5.150 6,348,000 31,090,965 4.8978 4.321 4.321 4.330 4.196 4.579 7,140,200 4.3544 -2.61%
2020-02-05 0 4.990 4.980 4.990 4.900 5.720 9,902,000 51,553,180 5.2063 4.436 4.427 4.436 4.356 5.085 11,137,722 4.6287 -13.67%
2020-02-04 0 5.780 5.780 5.790 5.360 11.00 40,982,001 243,165,362 5.9335 5.139 5.139 5.148 4.765 9.780 46,096,357 5.2752 36.00%
2020-02-03 0 4.250 4.200 4.260 4.120 4.370 126,660 532,576 4.2048 3.778 3.734 3.787 3.663 3.885 142,467 3.7383 1.43%
2020-01-31 0 4.190 4.180 4.200 4.180 4.310 169,874 720,468 4.2412 3.725 3.716 3.734 3.716 3.832 191,073 3.7706 -3.23%
2020-01-30 0 4.330 4.330 4.350 4.300 4.410 288,000 1,248,580 4.3353 3.850 3.850 3.867 3.823 3.921 323,941 3.8543 -2.26%
2020-01-29 0 4.430 4.420 4.430 4.300 4.630 209,000 924,120 4.4216 3.938 3.930 3.938 3.823 4.116 235,082 3.9311 -1.12%
2020-01-24 0 4.480 4.450 4.590 4.480 4.670 51,000 230,895 4.5274 3.983 3.956 4.081 3.983 4.152 57,365 4.0250 0.67%
2020-01-23 0 4.450 4.450 4.500 4.450 4.680 355,000 1,617,070 4.5551 3.956 3.956 4.001 3.956 4.161 399,302 4.0497 -3.26%
2020-01-22 0 4.600 4.600 4.660 4.440 4.660 430,500 1,991,325 4.6256 4.090 4.090 4.143 3.947 4.143 484,224 4.1124 -1.29%
2020-01-21 0 4.660 4.650 4.660 4.600 4.660 233,500 1,081,985 4.6338 4.143 4.134 4.143 4.090 4.143 262,640 4.1197 -0.43%
2020-01-20 0 4.680 4.660 4.670 4.640 4.730 658,000 3,066,910 4.6610 4.161 4.143 4.152 4.125 4.205 740,115 4.1438 -0.85%
2020-01-17 0 4.720 4.660 4.720 4.630 4.720 681,500 3,169,875 4.6513 4.196 4.143 4.196 4.116 4.196 766,548 4.1353 1.72%
2020-01-16 0 4.640 4.640 4.650 4.540 4.650 669,913 3,087,546 4.6089 4.125 4.125 4.134 4.036 4.134 753,515 4.0975 2.88%
2020-01-15 0 4.510 4.510 4.560 4.430 4.690 433,500 1,973,280 4.5520 4.010 4.010 4.054 3.938 4.170 487,599 4.0469 0.89%
2020-01-14 0 4.470 4.470 4.500 4.460 4.710 454,500 2,068,510 4.5512 3.974 3.974 4.001 3.965 4.187 511,219 4.0462 -3.46%
2020-01-13 0 4.630 4.600 4.630 4.540 4.700 613,500 2,819,450 4.5957 4.116 4.090 4.116 4.036 4.179 690,062 4.0858 1.31%
2020-01-10 0 4.570 4.540 4.570 4.540 4.620 218,000 997,125 4.5740 4.063 4.036 4.063 4.036 4.107 245,205 4.0665 -0.22%
2020-01-09 0 4.580 4.580 4.620 4.580 4.700 301,000 1,383,765 4.5972 4.072 4.072 4.107 4.072 4.179 338,563 4.0872 -0.43%
2020-01-08 0 4.600 4.360 4.600 4.380 4.750 286,000 1,338,850 4.6813 4.090 3.876 4.090 3.894 4.223 321,691 4.1619 -0.86%
2020-01-07 0 4.640 4.610 4.640 4.510 4.750 226,500 1,046,840 4.6218 4.125 4.099 4.125 4.010 4.223 254,766 4.1090 1.09%
2020-01-06 0 4.590 4.580 4.590 4.500 4.820 686,000 3,167,425 4.6172 4.081 4.072 4.081 4.001 4.285 771,609 4.1050 -5.75%
2020-01-03 0 4.870 4.830 4.870 4.560 4.900 1,196,950 5,727,511 4.7851 4.330 4.294 4.330 4.054 4.356 1,346,324 4.2542 6.80%
2020-01-02 0 4.560 4.560 4.590 4.420 4.560 712,000 3,195,185 4.4876 4.054 4.054 4.081 3.930 4.054 800,854 3.9897 3.17%
2019-12-31 0 4.420 4.380 4.420 4.330 4.420 279,000 1,226,915 4.3975 3.930 3.894 3.930 3.850 3.930 313,818 3.9096 1.38%
2019-12-30 0 4.360 4.350 4.360 4.200 4.370 816,500 3,529,320 4.3225 3.876 3.867 3.876 3.734 3.885 918,395 3.8429 2.35%
2019-12-27 0 4.260 4.210 4.260 4.160 4.330 336,000 1,430,170 4.2565 3.787 3.743 3.787 3.698 3.850 377,931 3.7842 2.40%
2019-12-24 0 4.160 4.110 4.160 4.070 4.160 115,000 473,920 4.1210 3.698 3.654 3.698 3.618 3.698 129,351 3.6638 2.21%
2019-12-23 0 4.070 4.010 4.070 3.930 4.130 258,000 1,038,385 4.0247 3.618 3.565 3.618 3.494 3.672 290,197 3.5782 3.56%
2019-12-20 0 3.930 3.930 3.950 3.920 3.990 276,000 1,091,925 3.9563 3.494 3.494 3.512 3.485 3.547 310,443 3.5173 0.51%
2019-12-19 0 3.910 3.850 3.910 3.800 3.910 41,500 160,460 3.8665 3.476 3.423 3.476 3.378 3.476 46,679 3.4375 1.30%
2019-12-18 0 3.860 3.850 3.860 3.830 3.980 335,000 1,295,435 3.8670 3.432 3.423 3.432 3.405 3.538 376,806 3.4379 -1.03%
2019-12-17 0 3.900 3.880 3.900 3.880 4.000 487,000 1,913,620 3.9294 3.467 3.450 3.467 3.450 3.556 547,775 3.4934 0.78%
2019-12-16 0 3.870 3.840 3.870 3.800 3.920 249,000 963,975 3.8714 3.441 3.414 3.441 3.378 3.485 280,074 3.4419 1.04%
2019-12-13 0 3.830 3.820 3.840 3.790 3.980 301,550 1,152,895 3.8232 3.405 3.396 3.414 3.370 3.538 339,182 3.3990 0.79%
2019-12-12 0 3.800 3.780 3.800 3.750 3.920 2,651,500 10,082,350 3.8025 3.378 3.361 3.378 3.334 3.485 2,982,394 3.3806 -0.52%
2019-12-11 0 3.820 3.820 3.840 3.790 3.890 137,500 526,670 3.8303 3.396 3.396 3.414 3.370 3.458 154,659 3.4054 -1.55%
2019-12-10 0 3.880 3.800 3.880 3.780 3.960 444,000 1,715,520 3.8638 3.450 3.378 3.450 3.361 3.521 499,409 3.4351 0.52%
2019-12-09 0 3.860 3.850 3.860 3.720 3.920 164,000 632,155 3.8546 3.432 3.423 3.432 3.307 3.485 184,466 3.4269 -0.26%
2019-12-06 0 3.870 3.870 3.900 3.800 3.900 483,500 1,874,187 3.8763 3.441 3.441 3.467 3.378 3.467 543,838 3.4462 3.20%
2019-12-05 0 3.750 3.750 3.790 3.700 4.000 805,500 3,074,190 3.8165 3.334 3.334 3.370 3.289 3.556 906,023 3.3931 -3.85%
2019-12-04 0 3.900 3.900 3.920 3.900 4.150 436,000 1,732,850 3.9744 3.467 3.467 3.485 3.467 3.690 490,411 3.5335 -1.52%
2019-12-03 0 3.960 3.950 3.960 3.860 4.040 258,000 1,016,815 3.9411 3.521 3.512 3.521 3.432 3.592 290,197 3.5039 3.66%
2019-12-02 0 3.820 3.750 3.820 3.730 3.950 165,500 628,195 3.7957 3.396 3.334 3.396 3.316 3.512 186,154 3.3746 -2.80%
2019-11-29 0 3.930 3.890 3.930 3.860 4.120 530,000 2,086,270 3.9364 3.494 3.458 3.494 3.432 3.663 596,141 3.4996 -3.20%
2019-11-28 0 4.060 4.060 4.100 4.050 4.120 142,000 579,035 4.0777 3.610 3.610 3.645 3.601 3.663 159,721 3.6253 0.00%
2019-11-27 0 4.060 4.060 4.070 4.040 4.150 410,500 1,676,945 4.0851 3.610 3.610 3.618 3.592 3.690 461,728 3.6319 -1.93%
2019-11-26 0 4.140 4.140 4.170 4.100 4.220 247,570 1,026,729 4.1472 3.681 3.681 3.707 3.645 3.752 278,466 3.6871 -0.96%
2019-11-25 0 4.180 4.170 4.180 4.150 4.390 156,000 651,915 4.1789 3.716 3.707 3.716 3.690 3.903 175,468 3.7153 0.97%
2019-11-22 0 4.140 4.130 4.140 4.130 4.390 185,000 771,770 4.1717 3.681 3.672 3.681 3.672 3.903 208,087 3.7089 0.49%
2019-11-21 0 4.120 4.120 4.140 4.080 4.260 380,500 1,574,400 4.1377 3.663 3.663 3.681 3.627 3.787 427,985 3.6786 -0.72%
2019-11-20 0 4.150 4.150 4.170 4.140 4.320 1,111,000 4,659,780 4.1942 3.690 3.690 3.707 3.681 3.841 1,249,647 3.7289 -3.94%
2019-11-19 0 4.320 4.290 4.320 4.260 4.400 411,000 1,777,555 4.3250 3.841 3.814 3.841 3.787 3.912 462,291 3.8451 1.41%
2019-11-18 0 4.260 4.240 4.260 4.220 4.470 101,000 431,095 4.2683 3.787 3.770 3.787 3.752 3.974 113,604 3.7947 -1.62%
2019-11-15 0 4.330 4.250 4.330 4.210 4.480 426,000 1,837,715 4.3139 3.850 3.778 3.850 3.743 3.983 479,163 3.8353 1.41%
2019-11-14 0 4.270 4.270 4.290 4.250 4.490 187,500 802,945 4.2824 3.796 3.796 3.814 3.778 3.992 210,899 3.8072 -0.70%
2019-11-13 0 4.300 4.250 4.300 4.240 4.480 339,000 1,483,475 4.3760 3.823 3.778 3.823 3.770 3.983 381,306 3.8905 -3.59%
2019-11-12 0 4.460 4.420 4.460 4.370 4.680 166,000 736,895 4.4391 3.965 3.930 3.965 3.885 4.161 186,716 3.9466 -0.89%
2019-11-11 0 4.500 4.470 4.500 4.200 4.620 366,000 1,645,345 4.4955 4.001 3.974 4.001 3.734 4.107 411,675 3.9967 -5.06%
2019-11-08 0 4.740 4.740 4.780 4.670 4.880 240,000 1,154,841 4.8118 4.214 4.214 4.250 4.152 4.339 269,951 4.2780 -1.04%
2019-11-07 0 4.790 4.720 4.790 4.610 4.840 789,000 3,746,375 4.7483 4.259 4.196 4.259 4.099 4.303 887,463 4.2214 3.01%
2019-11-06 0 4.650 4.650 4.750 4.640 4.770 256,500 1,198,250 4.6715 4.134 4.134 4.223 4.125 4.241 288,510 4.1532 -0.43%
2019-11-05 0 4.670 4.620 4.670 4.370 4.680 727,000 3,310,375 4.5535 4.152 4.107 4.152 3.885 4.161 817,726 4.0483 8.10%
2019-11-04 0 4.320 4.320 4.330 4.230 4.410 511,000 2,215,305 4.3352 3.841 3.841 3.850 3.761 3.921 574,770 3.8542 1.17%
2019-11-01 0 4.270 4.270 4.310 4.210 4.450 668,500 2,862,760 4.2824 3.796 3.796 3.832 3.743 3.956 751,926 3.8072 1.67%
2019-10-31 0 4.200 4.200 4.220 4.090 4.250 931,500 3,901,790 4.1887 3.734 3.734 3.752 3.636 3.778 1,047,747 3.7240 3.96%
2019-10-30 0 4.040 4.040 4.080 4.020 4.210 1,049,000 4,300,890 4.1000 3.592 3.592 3.627 3.574 3.743 1,179,910 3.6451 -3.81%
2019-10-29 0 4.200 4.180 4.230 4.190 4.330 100,000 424,585 4.2459 3.734 3.716 3.761 3.725 3.850 112,480 3.7748 -1.41%
2019-10-28 0 4.260 4.260 4.290 4.200 4.360 537,500 2,292,917 4.2659 3.787 3.787 3.814 3.734 3.876 604,577 3.7926 0.71%
2019-10-25 0 4.230 4.230 4.280 4.230 4.500 29,500 130,025 4.4076 3.761 3.761 3.805 3.761 4.001 33,181 3.9186 -5.79%
2019-10-24 0 4.490 4.290 4.490 4.320 4.550 282,500 1,263,710 4.4733 3.992 3.814 3.992 3.841 4.045 317,755 3.9770 1.13%
2019-10-23 0 4.440 4.400 4.440 4.390 4.450 134,500 595,715 4.4291 3.947 3.912 3.947 3.903 3.956 151,285 3.9377 0.45%
2019-10-22 0 4.420 4.420 4.460 4.380 4.630 284,500 1,257,475 4.4199 3.930 3.930 3.965 3.894 4.116 320,004 3.9296 -0.90%
2019-10-21 0 4.460 4.460 4.470 4.410 4.470 158,000 703,595 4.4531 3.965 3.965 3.974 3.921 3.974 177,718 3.9591 0.00%
2019-10-18 0 4.460 4.420 4.470 4.400 4.580 449,500 2,009,610 4.4708 3.965 3.930 3.974 3.912 4.072 505,595 3.9747 -1.98%
2019-10-17 0 4.550 4.530 4.570 4.390 4.550 607,500 2,738,020 4.5070 4.045 4.027 4.063 3.903 4.045 683,313 4.0070 2.02%
2019-10-16 0 4.460 4.430 4.460 4.160 4.500 328,000 1,455,632 4.4379 3.965 3.938 3.965 3.698 4.001 368,933 3.9455 -0.67%
2019-10-15 0 4.490 4.450 4.490 4.410 4.560 1,110,000 4,983,530 4.4897 3.992 3.956 3.992 3.921 4.054 1,248,523 3.9915 -0.88%
2019-10-14 0 4.530 4.530 4.540 4.460 4.530 371,000 1,676,355 4.5185 4.027 4.027 4.036 3.965 4.027 417,299 4.0172 0.89%
2019-10-11 0 4.490 4.460 4.490 4.390 4.610 140,500 630,280 4.4860 3.992 3.965 3.992 3.903 4.099 158,034 3.9883 0.90%
2019-10-10 0 4.450 4.430 4.450 4.360 4.450 219,500 971,930 4.4279 3.956 3.938 3.956 3.876 3.956 246,893 3.9367 2.30%
2019-10-09 0 4.350 4.350 4.390 4.300 4.390 328,500 1,426,800 4.3434 3.867 3.867 3.903 3.823 3.903 369,495 3.8615 -0.46%
2019-10-08 0 4.370 4.360 4.380 4.280 4.370 299,500 1,297,525 4.3323 3.885 3.876 3.894 3.805 3.885 336,876 3.8516 0.69%
2019-10-04 0 4.340 4.310 4.340 4.220 4.340 562,500 2,414,165 4.2918 3.858 3.832 3.858 3.752 3.858 632,697 3.8157 -0.69%
2019-10-03 0 4.370 4.360 4.370 4.150 4.390 534,000 2,278,510 4.2669 3.885 3.876 3.885 3.690 3.903 600,641 3.7935 -1.80%
2019-10-02 0 4.450 4.440 4.450 4.330 4.500 271,500 1,200,370 4.4213 3.956 3.947 3.956 3.850 4.001 305,382 3.9307 0.23%
2019-09-30 0 4.440 4.440 4.450 4.270 4.450 443,000 1,941,350 4.3823 3.947 3.947 3.956 3.796 3.956 498,284 3.8961 0.91%
2019-09-27 0 4.400 4.370 4.400 4.220 4.400 279,500 1,219,765 4.3641 3.912 3.885 3.912 3.752 3.912 314,380 3.8799 3.29%
2019-09-26 0 4.260 4.240 4.290 4.150 4.320 479,700 2,022,140 4.2154 3.787 3.770 3.814 3.690 3.841 539,564 3.7477 -1.39%
2019-09-25 0 4.320 4.300 4.320 4.300 4.370 136,500 589,950 4.3220 3.841 3.823 3.841 3.823 3.885 153,535 3.8425 -1.82%
2019-09-24 0 4.400 4.400 4.420 4.270 4.420 1,036,500 4,504,020 4.3454 3.912 3.912 3.930 3.796 3.930 1,165,850 3.8633 2.56%
2019-09-23 0 4.290 4.290 4.300 4.240 4.590 920,000 4,016,385 4.3656 3.814 3.814 3.823 3.770 4.081 1,034,812 3.8813 -4.67%
2019-09-20 0 4.500 4.500 4.550 4.500 4.730 655,500 3,015,975 4.6010 4.001 4.001 4.045 4.001 4.205 737,303 4.0905 -3.64%
2019-09-19 0 4.670 4.650 4.670 4.510 4.670 845,000 3,861,985 4.5704 4.152 4.134 4.152 4.010 4.152 950,452 4.0633 1.97%
2019-09-18 0 4.580 4.570 4.580 4.490 4.640 482,000 2,191,012 4.5457 4.072 4.063 4.072 3.992 4.125 542,151 4.0413 0.00%
2019-09-17 0 4.580 4.560 4.580 4.450 4.610 568,000 2,556,845 4.5015 4.072 4.054 4.072 3.956 4.099 638,884 4.0021 -0.22%
2019-09-16 0 4.590 4.570 4.590 4.500 4.780 675,500 3,117,935 4.6157 4.081 4.063 4.081 4.001 4.250 759,799 4.1036 -1.92%
2019-09-13 0 4.680 4.650 4.680 4.450 4.700 534,000 2,447,960 4.5842 4.161 4.134 4.161 3.956 4.179 600,641 4.0756 1.96%
2019-09-12 0 4.590 4.590 4.600 4.470 4.660 741,500 3,385,380 4.5656 4.081 4.081 4.090 3.974 4.143 834,036 4.0590 1.28%
2019-09-11 0 4.550 4.550 4.580 4.320 4.600 1,381,500 6,250,010 4.5241 4.029 4.029 4.056 3.826 4.073 1,560,076 4.0062 5.57%
2019-09-10 0 4.310 4.300 4.360 4.100 4.370 816,500 3,453,805 4.2300 3.817 3.808 3.861 3.631 3.870 922,043 3.7458 4.36%
2019-09-09 0 4.130 4.130 4.140 4.070 4.380 806,000 3,377,700 4.1907 3.657 3.657 3.666 3.604 3.879 910,186 3.7110 -4.62%
2019-09-06 0 4.330 4.330 4.350 4.260 4.490 1,317,000 5,737,505 4.3565 3.834 3.834 3.852 3.772 3.976 1,487,239 3.8578 0.70%
2019-09-05 0 4.300 4.250 4.300 4.190 4.420 1,337,000 5,719,440 4.2778 3.808 3.764 3.808 3.710 3.914 1,509,824 3.7881 0.47%
2019-09-04 0 4.280 4.280 4.290 4.220 4.470 1,648,500 7,173,105 4.3513 3.790 3.790 3.799 3.737 3.958 1,861,589 3.8532 -2.95%
2019-09-03 0 4.410 4.410 4.420 3.950 4.480 4,538,000 19,470,940 4.2906 3.905 3.905 3.914 3.498 3.967 5,124,594 3.7995 13.37%
2019-09-02 0 3.890 3.880 3.890 3.750 3.970 617,000 2,364,615 3.8324 3.445 3.436 3.445 3.321 3.516 696,755 3.3938 2.37%
2019-08-30 0 3.800 3.800 3.810 3.600 3.920 1,622,000 6,157,430 3.7962 3.365 3.365 3.374 3.188 3.471 1,831,664 3.3617 6.74%
2019-08-29 0 3.560 3.530 3.560 3.450 3.650 515,500 1,830,940 3.5518 3.152 3.126 3.152 3.055 3.232 582,135 3.1452 1.42%
2019-08-28 0 3.510 3.500 3.510 3.440 3.650 1,005,500 3,535,382 3.5160 3.108 3.099 3.108 3.046 3.232 1,135,474 3.1136 -1.96%
2019-08-27 0 3.580 3.510 3.580 3.430 3.640 1,244,000 4,419,502 3.5527 3.170 3.108 3.170 3.037 3.223 1,404,803 3.1460 5.92%
2019-08-26 0 3.380 3.380 3.420 3.320 3.470 1,151,000 3,921,245 3.4068 2.993 2.993 3.029 2.940 3.073 1,299,781 3.0168 -5.06%
2019-08-23 0 3.560 3.520 3.560 3.370 3.580 1,261,000 4,389,168 3.4807 3.152 3.117 3.152 2.984 3.170 1,424,000 3.0823 0.56%
2019-08-22 0 3.540 3.530 3.540 3.490 3.660 426,500 1,517,225 3.5574 3.135 3.126 3.135 3.091 3.241 481,630 3.1502 -2.48%
2019-08-21 0 3.630 3.630 3.640 3.580 3.720 517,500 1,892,330 3.6567 3.214 3.214 3.223 3.170 3.294 584,393 3.2381 0.55%
2019-08-20 0 3.610 3.530 3.610 3.350 3.640 2,462,000 8,673,590 3.5230 3.197 3.126 3.197 2.967 3.223 2,780,244 3.1197 7.44%
2019-08-19 0 3.360 3.350 3.360 3.340 3.500 1,917,942 6,528,051 3.4037 2.975 2.967 2.975 2.958 3.099 2,165,860 3.0141 -2.61%
2019-08-16 0 3.450 3.450 3.460 3.420 3.650 1,428,500 4,947,423 3.4634 3.055 3.055 3.064 3.029 3.232 1,613,152 3.0669 -0.86%
2019-08-15 0 3.480 3.480 3.500 3.440 3.560 917,000 3,197,410 3.4868 3.082 3.082 3.099 3.046 3.152 1,035,534 3.0877 -0.57%
2019-08-14 0 3.500 3.500 3.530 3.480 3.820 1,657,000 6,025,985 3.6367 3.099 3.099 3.126 3.082 3.383 1,871,188 3.2204 -6.42%
2019-08-13 0 3.740 3.740 3.790 3.700 4.020 697,000 2,638,325 3.7853 3.312 3.312 3.356 3.276 3.560 787,096 3.3520 -5.56%
2019-08-12 0 3.960 3.960 3.980 3.890 4.090 344,000 1,370,495 3.9840 3.507 3.507 3.524 3.445 3.622 388,466 3.5280 0.51%
2019-08-09 0 3.940 3.900 3.940 3.890 3.960 289,805 1,138,455 3.9283 3.489 3.454 3.489 3.445 3.507 327,266 3.4787 1.81%
2019-08-08 0 3.870 3.850 3.860 3.840 3.950 642,900 2,480,713 3.8586 3.427 3.409 3.418 3.400 3.498 726,003 3.4169 0.78%
2019-08-07 0 3.840 3.820 3.840 3.820 3.920 972,000 3,735,130 3.8427 3.400 3.383 3.400 3.383 3.471 1,097,643 3.4029 -0.26%
2019-08-06 0 3.850 3.840 3.850 3.700 3.930 1,662,900 6,383,923 3.8390 3.409 3.400 3.409 3.276 3.480 1,877,851 3.3996 -3.51%
2019-08-05 0 3.990 3.970 3.990 3.800 4.250 2,948,200 11,687,263 3.9642 3.533 3.516 3.533 3.365 3.764 3,329,292 3.5104 -6.56%
2019-08-02 0 4.270 4.270 4.310 4.140 4.650 4,565,000 19,800,125 4.3374 3.781 3.781 3.817 3.666 4.118 5,155,084 3.8409 -13.74%
2019-08-01 0 4.950 4.910 4.950 4.870 4.980 251,000 1,236,925 4.9280 4.383 4.348 4.383 4.313 4.410 283,445 4.3639 -0.60%
2019-07-31 0 4.980 4.970 4.980 4.870 4.980 262,154 1,296,240 4.9446 4.410 4.401 4.410 4.313 4.410 296,041 4.3786 0.40%
2019-07-30 0 4.960 4.910 4.960 4.790 4.990 445,766 2,184,811 4.9013 4.392 4.348 4.392 4.242 4.419 503,387 4.3402 3.33%
2019-07-29 0 4.800 4.800 4.850 4.700 5.000 1,108,500 5,384,065 4.8571 4.251 4.251 4.295 4.162 4.428 1,251,788 4.3011 -4.00%
2019-07-26 0 5.000 5.000 5.060 4.950 5.140 522,000 2,623,170 5.0252 4.428 4.428 4.481 4.383 4.552 589,475 4.4500 -1.96%
2019-07-25 0 5.100 5.100 5.140 5.040 5.160 332,500 1,688,965 5.0796 4.516 4.516 4.552 4.463 4.569 375,480 4.4982 -1.16%
2019-07-24 0 5.160 5.100 5.160 5.100 5.170 70,000 360,320 5.1474 4.569 4.516 4.569 4.516 4.578 79,048 4.5582 1.18%
2019-07-23 0 5.100 5.080 5.110 5.020 5.170 322,500 1,644,305 5.0986 4.516 4.499 4.525 4.445 4.578 364,187 4.5150 -0.39%
2019-07-22 0 5.120 5.110 5.120 5.100 5.190 131,000 671,732 5.1277 4.534 4.525 4.534 4.516 4.596 147,933 4.5408 -1.16%
2019-07-19 0 5.180 5.150 5.180 5.130 5.220 147,500 763,980 5.1795 4.587 4.560 4.587 4.543 4.622 166,566 4.5866 0.00%
2019-07-18 0 5.180 5.170 5.180 5.140 5.400 322,000 1,671,975 5.1925 4.587 4.578 4.587 4.552 4.782 363,623 4.5981 -1.52%
2019-07-17 0 5.260 5.260 5.270 5.210 5.300 175,500 921,737 5.2521 4.658 4.658 4.667 4.614 4.693 198,186 4.6509 1.15%
2019-07-16 0 5.200 5.200 5.230 5.200 5.320 677,500 3,548,960 5.2383 4.605 4.605 4.631 4.605 4.711 765,075 4.6387 -0.38%
2019-07-15 0 5.220 5.160 5.220 5.100 5.220 477,500 2,446,740 5.1241 4.622 4.569 4.622 4.516 4.622 539,223 4.5375 1.95%
2019-07-12 0 5.120 5.110 5.170 5.110 5.190 345,900 1,782,127 5.1521 4.534 4.525 4.578 4.525 4.596 390,612 4.5624 -1.54%
2019-07-11 0 5.200 5.160 5.200 5.150 5.250 331,000 1,717,985 5.1903 4.605 4.569 4.605 4.560 4.649 373,786 4.5962 0.00%
2019-07-10 0 5.200 5.200 5.300 5.130 5.690 495,078 2,584,789 5.2210 4.605 4.605 4.693 4.543 5.039 559,073 4.6233 -0.76%
2019-07-09 0 5.240 5.200 5.240 5.110 5.410 534,000 2,804,145 5.2512 4.640 4.605 4.640 4.525 4.791 603,026 4.6501 -2.42%
2019-07-08 0 5.370 5.370 5.390 5.340 5.600 642,000 3,500,607 5.4527 4.755 4.755 4.773 4.729 4.959 724,987 4.8285 -2.01%
2019-07-05 0 5.480 5.480 5.490 5.450 5.590 254,000 1,395,830 5.4954 4.853 4.853 4.862 4.826 4.950 286,833 4.8664 0.18%
2019-07-04 0 5.470 5.450 5.470 5.410 5.620 772,000 4,248,715 5.5035 4.844 4.826 4.844 4.791 4.977 871,791 4.8735 1.11%
2019-07-03 0 5.410 5.400 5.410 5.300 5.470 689,500 3,716,750 5.3905 4.791 4.782 4.791 4.693 4.844 778,627 4.7735 2.08%
2019-07-02 0 5.300 5.290 5.300 5.210 5.380 777,500 4,127,330 5.3085 4.693 4.684 4.693 4.614 4.764 878,002 4.7008 0.95%
2019-06-28 0 5.250 5.210 5.250 5.170 5.280 557,899 2,901,871 5.2014 4.649 4.614 4.649 4.578 4.676 630,014 4.6060 0.77%
2019-06-27 0 5.210 5.200 5.220 5.180 5.280 114,500 596,145 5.2065 4.614 4.605 4.622 4.587 4.676 129,301 4.6105 -0.95%
2019-06-26 0 5.260 5.250 5.260 5.140 5.320 68,500 359,730 5.2515 4.658 4.649 4.658 4.552 4.711 77,354 4.6504 1.35%
2019-06-25 0 5.190 5.200 5.220 5.190 5.380 77,500 404,150 5.2148 4.596 4.605 4.622 4.596 4.764 87,518 4.6179 -0.38%
2019-06-24 0 5.210 5.200 5.210 5.190 5.330 77,500 407,390 5.2566 4.614 4.605 4.614 4.596 4.720 87,518 4.6549 -0.38%
2019-06-21 0 5.230 5.190 5.230 5.170 5.290 205,000 1,066,620 5.2030 4.631 4.596 4.631 4.578 4.684 231,499 4.6075 -1.32%
2019-06-20 0 5.300 5.210 5.300 5.130 5.330 285,000 1,499,535 5.2615 4.693 4.614 4.693 4.543 4.720 321,840 4.6593 1.15%
2019-06-19 0 5.240 5.170 5.240 5.180 5.270 247,500 1,291,455 5.2180 4.640 4.578 4.640 4.587 4.667 279,492 4.6207 1.35%
2019-06-18 0 5.170 5.160 5.170 5.100 5.180 147,000 756,570 5.1467 4.578 4.569 4.578 4.516 4.587 166,002 4.5576 -1.90%
2019-06-17 0 5.270 5.200 5.270 5.110 5.280 139,500 725,460 5.2004 4.667 4.605 4.667 4.525 4.676 157,532 4.6052 3.33%
2019-06-14 0 5.100 5.060 5.100 5.010 5.170 102,000 519,240 5.0906 4.516 4.481 4.516 4.437 4.578 115,185 4.5079 -0.58%
2019-06-13 0 5.130 5.110 5.130 5.050 5.140 96,500 491,810 5.0965 4.543 4.525 4.543 4.472 4.552 108,974 4.5131 -0.58%
2019-06-12 0 5.160 5.140 5.160 5.010 5.170 176,500 902,670 5.1143 4.569 4.552 4.569 4.437 4.578 199,315 4.5289 1.57%
2019-06-11 0 5.080 5.070 5.140 5.080 5.300 187,000 960,792 5.1379 4.499 4.490 4.552 4.499 4.693 211,172 4.5498 -1.55%
2019-06-10 0 5.160 5.140 5.160 5.100 5.240 104,500 537,095 5.1397 4.569 4.552 4.569 4.516 4.640 118,008 4.5513 1.18%
2019-06-06 0 5.100 5.080 5.100 5.060 5.150 200,000 1,020,180 5.1009 4.516 4.499 4.516 4.481 4.560 225,853 4.5170 0.20%
2019-06-05 0 5.090 5.070 5.090 5.010 5.240 524,500 2,685,702 5.1205 4.507 4.490 4.507 4.437 4.640 592,298 4.5344 -2.86%
2019-06-04 0 5.240 5.200 5.240 5.110 5.360 425,500 2,205,535 5.1834 4.640 4.605 4.640 4.525 4.746 480,501 4.5901 1.55%
2019-06-03 0 5.160 5.150 5.170 5.110 5.280 204,500 1,058,970 5.1783 4.569 4.560 4.578 4.525 4.676 230,934 4.5856 -0.39%
2019-05-31 0 5.180 5.160 5.180 5.090 5.450 916,305 4,786,044 5.2232 4.587 4.569 4.587 4.507 4.826 1,034,749 4.6253 -4.43%
2019-05-30 0 5.420 5.420 5.490 5.320 5.500 234,000 1,262,300 5.3944 4.800 4.800 4.862 4.711 4.870 264,247 4.7770 -0.55%
2019-05-29 0 5.450 5.440 5.500 5.360 5.550 448,000 2,432,775 5.4303 4.826 4.817 4.870 4.746 4.915 505,910 4.8087 -0.55%
2019-05-28 0 5.480 5.480 5.690 5.480 5.840 728,500 4,070,825 5.5880 4.853 4.853 5.039 4.853 5.172 822,668 4.9483 -5.19%
2019-05-27 0 5.780 5.740 5.780 5.720 6.030 123,500 717,650 5.8109 5.118 5.083 5.118 5.065 5.340 139,464 5.1458 -1.20%
2019-05-24 0 5.850 5.840 5.850 5.780 5.880 210,000 1,222,495 5.8214 5.180 5.172 5.180 5.118 5.207 237,145 5.1550 2.52%
2019-05-23 0 5.790 5.790 5.820 5.770 5.990 278,500 1,632,350 5.8612 5.053 5.053 5.079 5.035 5.227 319,129 5.1150 -2.85%
2019-05-22 0 5.960 5.930 5.960 5.870 6.190 126,000 751,540 5.9646 5.201 5.175 5.201 5.123 5.402 144,382 5.2052 1.02%
2019-05-21 0 5.900 5.900 5.940 5.790 5.960 170,500 1,004,140 5.8894 5.149 5.149 5.184 5.053 5.201 195,374 5.1396 2.08%
2019-05-20 0 5.780 5.780 5.790 5.780 6.120 235,500 1,374,500 5.8365 5.044 5.044 5.053 5.044 5.341 269,856 5.0935 -3.02%
2019-05-17 0 5.960 5.930 5.970 5.900 6.260 270,000 1,622,365 6.0088 5.201 5.175 5.210 5.149 5.463 309,389 5.2438 -1.49%
2019-05-16 0 6.050 6.050 6.090 6.030 6.420 322,500 1,965,965 6.0960 5.280 5.280 5.315 5.262 5.603 369,549 5.3199 0.67%
2019-05-15 0 6.010 6.000 6.010 5.850 6.160 282,000 1,696,840 6.0172 5.245 5.236 5.245 5.105 5.376 323,140 5.2511 2.74%
2019-05-14 0 5.850 5.810 5.840 5.740 6.010 187,000 1,099,825 5.8814 5.105 5.070 5.096 5.009 5.245 214,281 5.1326 -2.82%
2019-05-10 0 6.020 6.010 6.020 5.900 6.100 206,500 1,242,855 6.0187 5.254 5.245 5.254 5.149 5.323 236,626 5.2524 0.84%
2019-05-09 0 5.970 5.950 6.010 5.950 6.110 466,500 2,805,140 6.0132 5.210 5.192 5.245 5.192 5.332 534,556 5.2476 -3.08%
2019-05-08 0 6.160 6.160 6.200 6.140 6.390 673,500 4,200,950 6.2375 5.376 5.376 5.411 5.358 5.576 771,755 5.4434 -1.60%
2019-05-07 0 6.260 6.220 6.250 6.130 6.320 427,000 2,652,525 6.2120 5.463 5.428 5.454 5.350 5.515 489,294 5.4211 0.97%
2019-05-06 0 6.200 6.200 6.220 6.080 6.550 1,301,688 8,038,222 6.1752 5.411 5.411 5.428 5.306 5.716 1,491,587 5.3890 -6.06%
2019-05-03 0 6.600 6.530 6.610 6.420 6.630 118,844 774,785 6.5193 5.760 5.699 5.768 5.603 5.786 136,182 5.6893 0.15%
2019-05-02 0 6.590 6.560 6.590 6.500 6.650 117,739 770,264 6.5421 5.751 5.725 5.751 5.672 5.803 134,916 5.7092 -1.79%
2019-04-30 0 6.710 6.650 6.710 6.580 6.870 188,000 1,251,590 6.6574 5.856 5.803 5.856 5.742 5.995 215,427 5.8098 2.13%
2019-04-29 0 6.570 6.560 6.570 6.520 6.700 199,000 1,312,560 6.5958 5.734 5.725 5.734 5.690 5.847 228,031 5.7560 -1.65%
2019-04-26 0 6.680 6.670 6.680 6.670 6.810 115,000 771,250 6.7065 5.830 5.821 5.830 5.821 5.943 131,777 5.8527 -1.91%
2019-04-25 0 6.810 6.750 6.810 6.660 6.900 275,500 1,869,850 6.7871 5.943 5.891 5.943 5.812 6.022 315,692 5.9230 -1.45%
2019-04-24 0 6.910 6.840 6.910 6.840 7.030 198,000 1,365,340 6.8957 6.030 5.969 6.030 5.969 6.135 226,886 6.0177 0.00%
2019-04-23 0 6.910 6.850 6.910 6.820 7.030 138,000 957,015 6.9349 6.030 5.978 6.030 5.952 6.135 158,132 6.0520 -1.71%
2019-04-18 0 7.030 6.960 7.040 6.930 7.140 428,000 3,003,215 7.0169 6.135 6.074 6.144 6.048 6.231 490,440 6.1235 -2.09%
2019-04-17 0 7.180 7.120 7.180 7.040 7.230 247,500 1,766,435 7.1371 6.266 6.214 6.266 6.144 6.310 283,607 6.2285 0.14%
2019-04-16 0 7.170 7.170 7.200 7.020 7.310 399,500 2,861,457 7.1626 6.257 6.257 6.283 6.126 6.379 457,782 6.2507 -0.69%
2019-04-15 0 7.220 7.170 7.220 7.100 7.500 567,500 4,159,215 7.3290 6.301 6.257 6.301 6.196 6.545 650,291 6.3959 -1.23%
2019-04-12 0 7.310 7.240 7.310 7.200 7.310 88,000 639,365 7.2655 6.379 6.318 6.379 6.283 6.379 100,838 6.3405 0.27%
2019-04-11 0 7.290 7.220 7.290 7.210 7.460 454,600 3,333,125 7.3320 6.362 6.301 6.362 6.292 6.510 520,920 6.3985 -2.15%
2019-04-10 0 7.450 7.450 7.480 7.260 7.550 600,500 4,439,920 7.3937 6.502 6.502 6.528 6.336 6.589 688,105 6.4524 2.05%
2019-04-09 0 7.300 7.270 7.300 7.230 7.370 637,805 4,652,619 7.2947 6.371 6.344 6.371 6.310 6.432 730,852 6.3660 0.41%
2019-04-08 0 7.270 7.230 7.270 7.150 7.420 708,000 5,119,265 7.2306 6.344 6.310 6.344 6.240 6.475 811,288 6.3100 1.54%
2019-04-04 0 7.160 7.090 7.160 7.000 7.210 868,000 6,176,247 7.1155 6.248 6.187 6.248 6.109 6.292 994,630 6.2096 0.00%
2019-04-03 0 7.160 7.160 7.180 7.090 7.250 234,500 1,678,680 7.1586 6.248 6.248 6.266 6.187 6.327 268,710 6.2472 -0.69%
2019-04-02 0 7.210 7.170 7.210 7.140 7.300 280,000 2,019,690 7.2132 6.292 6.257 6.292 6.231 6.371 320,848 6.2948 -0.96%
2019-04-01 0 7.280 7.210 7.300 7.090 7.290 930,500 6,693,355 7.1933 6.353 6.292 6.371 6.187 6.362 1,066,248 6.2775 2.97%
2019-03-29 0 7.070 7.070 7.090 6.880 7.120 1,130,846 7,943,191 7.0241 6.170 6.170 6.187 6.004 6.214 1,295,822 6.1298 -0.28%
2019-03-28 0 7.090 7.040 7.090 6.710 7.110 941,000 6,562,665 6.9741 6.187 6.144 6.187 5.856 6.205 1,078,280 6.0862 3.96%
2019-03-27 0 6.820 6.820 6.850 6.590 6.880 402,000 2,690,590 6.6930 5.952 5.952 5.978 5.751 6.004 460,647 5.8409 4.60%
2019-03-26 0 6.520 6.510 6.520 6.510 6.680 383,345 2,522,260 6.5796 5.690 5.681 5.690 5.681 5.830 439,270 5.7419 -2.25%
2019-03-25 0 6.670 6.640 6.670 6.610 6.770 355,000 2,366,445 6.6660 5.821 5.795 5.821 5.768 5.908 406,790 5.8174 -3.05%
2019-03-22 0 6.880 6.860 6.880 6.780 7.120 964,000 6,675,288 6.9246 6.004 5.987 6.004 5.917 6.214 1,104,635 6.0430 -2.41%
2019-03-21 0 7.050 7.030 7.050 7.030 7.180 474,500 3,368,185 7.0984 6.152 6.135 6.152 6.135 6.266 543,723 6.1947 -0.70%
2019-03-20 0 7.100 7.100 7.120 6.950 7.100 488,000 3,435,900 7.0408 6.196 6.196 6.214 6.065 6.196 559,193 6.1444 1.43%
2019-03-19 0 7.000 7.000 7.060 6.850 7.080 408,000 2,862,220 7.0152 6.109 6.109 6.161 5.978 6.179 467,522 6.1221 0.72%
2019-03-18 0 6.950 6.940 6.950 6.870 7.100 284,000 1,974,520 6.9525 6.065 6.056 6.065 5.995 6.196 325,432 6.0674 0.14%
2019-03-15 0 6.940 6.940 6.990 6.930 7.020 461,500 3,223,965 6.9858 6.056 6.056 6.100 6.048 6.126 528,827 6.0964 -1.28%
2019-03-14 0 7.030 6.970 7.030 6.950 7.110 508,500 3,566,060 7.0129 6.135 6.083 6.135 6.065 6.205 582,683 6.1201 0.57%
2019-03-13 0 6.990 6.990 7.000 6.990 7.080 500,736 3,513,355 7.0164 6.100 6.100 6.109 6.100 6.179 573,787 6.1231 -1.27%
2019-03-12 0 7.080 7.080 7.110 6.920 7.150 636,155 4,510,028 7.0895 6.179 6.179 6.205 6.039 6.240 728,962 6.1869 -0.56%
2019-03-11 0 7.120 7.120 7.130 6.920 7.140 494,000 3,475,910 7.0363 6.214 6.214 6.222 6.039 6.231 566,068 6.1404 4.71%
2019-03-08 0 6.800 6.790 6.800 6.790 7.040 607,000 4,206,800 6.9305 5.934 5.926 5.934 5.926 6.144 695,553 6.0481 -4.09%
2019-03-07 0 7.090 7.090 7.110 7.060 7.220 554,000 3,945,290 7.1215 6.187 6.187 6.205 6.161 6.301 634,821 6.2148 -2.07%
2019-03-06 0 7.240 7.230 7.240 7.120 7.470 2,009,500 14,698,310 7.3144 6.318 6.310 6.318 6.214 6.519 2,302,660 6.3832 -0.55%
2019-03-05 0 7.280 7.260 7.280 6.700 7.290 2,688,500 19,164,010 7.1281 6.353 6.336 6.353 5.847 6.362 3,080,717 6.2206 7.22%
2019-03-04 0 6.790 6.790 6.810 6.700 6.880 1,214,500 8,268,700 6.8083 5.926 5.926 5.943 5.847 6.004 1,391,680 5.9415 0.59%
2019-03-01 0 6.750 6.750 6.770 6.690 6.860 317,500 2,147,820 6.7648 5.891 5.891 5.908 5.838 5.987 363,819 5.9035 -1.46%
2019-02-28 0 6.850 6.740 6.850 6.690 6.920 645,500 4,423,315 6.8525 5.978 5.882 5.978 5.838 6.039 739,670 5.9801 -1.30%
2019-02-27 0 6.940 6.930 6.940 6.660 7.000 1,140,500 7,858,245 6.8902 6.056 6.048 6.056 5.812 6.109 1,306,884 6.0130 3.12%
2019-02-26 0 6.730 6.700 6.730 6.500 6.770 872,000 5,795,240 6.6459 5.873 5.847 5.873 5.672 5.908 999,213 5.7998 2.59%
2019-02-25 0 6.560 6.560 6.620 6.420 6.660 684,000 4,499,255 6.5779 5.725 5.725 5.777 5.603 5.812 783,787 5.7404 1.71%
2019-02-22 0 6.450 6.440 6.470 6.320 6.490 185,000 1,185,590 6.4086 5.629 5.620 5.646 5.515 5.664 211,989 5.5927 -0.15%
2019-02-21 0 6.460 6.460 6.490 6.350 6.550 236,000 1,519,972 6.4406 5.638 5.638 5.664 5.542 5.716 270,429 5.6206 0.78%
2019-02-20 0 6.410 6.410 6.430 6.410 6.550 408,660 2,641,153 6.4630 5.594 5.594 5.611 5.594 5.716 468,278 5.6401 -1.54%
2019-02-19 0 6.510 6.510 6.530 6.460 6.680 415,766 2,715,276 6.5308 5.681 5.681 5.699 5.638 5.830 476,421 5.6993 -1.96%
2019-02-18 0 6.640 6.620 6.690 6.500 6.710 267,500 1,777,650 6.6454 5.795 5.777 5.838 5.672 5.856 306,525 5.7994 0.30%
2019-02-15 0 6.620 6.530 6.630 6.400 6.640 260,000 1,694,750 6.5183 5.777 5.699 5.786 5.585 5.795 297,931 5.6884 0.61%
2019-02-14 0 6.580 6.570 6.650 6.500 6.700 461,500 3,036,300 6.5792 5.742 5.734 5.803 5.672 5.847 528,827 5.7416 -1.20%
2019-02-13 0 6.660 6.660 6.680 6.500 6.700 351,500 2,329,190 6.6264 5.812 5.812 5.830 5.672 5.847 402,779 5.7828 2.78%
2019-02-12 0 6.480 6.480 6.500 6.360 6.610 941,500 6,149,475 6.5316 5.655 5.655 5.672 5.550 5.768 1,078,852 5.7000 0.93%
2019-02-11 0 6.420 6.400 6.440 6.340 6.460 215,500 1,378,070 6.3948 5.603 5.585 5.620 5.533 5.638 246,939 5.5806 2.23%
2019-02-08 0 6.280 6.230 6.310 6.200 6.390 117,500 738,455 6.2847 5.480 5.437 5.507 5.411 5.576 134,642 5.4846 0.48%
2019-02-04 0 6.250 6.250 6.310 6.250 6.390 61,500 389,010 6.3254 5.454 5.454 5.507 5.454 5.576 70,472 5.5201 -1.42%
2019-02-01 0 6.340 6.340 6.480 6.250 6.430 162,000 1,027,590 6.3431 5.533 5.533 5.655 5.454 5.611 185,634 5.5356 -0.31%
2019-01-31 0 6.360 6.360 6.380 6.280 6.450 103,000 656,835 6.3770 5.550 5.550 5.568 5.480 5.629 118,026 5.5652 0.32%
2019-01-30 0 6.340 6.340 6.400 6.310 6.500 70,500 450,660 6.3923 5.533 5.533 5.585 5.507 5.672 80,785 5.5785 -2.46%
2019-01-29 0 6.500 6.440 6.500 6.260 6.770 653,000 4,193,075 6.4212 5.672 5.620 5.672 5.463 5.908 748,264 5.6037 -0.76%
2019-01-28 0 6.550 6.550 6.600 6.200 6.750 699,000 4,565,945 6.5321 5.716 5.716 5.760 5.411 5.891 800,975 5.7005 2.99%
2019-01-25 0 6.360 6.310 6.360 6.250 6.480 671,500 4,272,530 6.3627 5.550 5.507 5.550 5.454 5.655 769,463 5.5526 -0.16%
2019-01-24 0 6.370 6.310 6.370 6.230 6.410 398,500 2,527,172 6.3417 5.559 5.507 5.559 5.437 5.594 456,636 5.5343 1.11%
2019-01-23 0 6.300 6.210 6.300 6.020 6.300 526,500 3,257,832 6.1877 5.498 5.419 5.498 5.254 5.498 603,309 5.3999 0.32%
2019-01-22 0 6.280 6.240 6.330 6.190 6.320 413,734 2,572,246 6.2171 5.480 5.446 5.524 5.402 5.515 474,092 5.4256 0.64%
2019-01-21 0 6.240 6.240 6.270 6.130 6.290 198,399 1,240,630 6.2532 5.446 5.446 5.472 5.350 5.489 227,343 5.4571 0.65%
2019-01-18 0 6.200 6.200 6.230 6.040 6.290 400,000 2,475,850 6.1896 5.411 5.411 5.437 5.271 5.489 458,355 5.4016 0.00%
2019-01-17 0 6.200 6.080 6.200 5.810 6.200 998,000 5,994,320 6.0063 5.411 5.306 5.411 5.070 5.411 1,143,595 5.2416 6.53%
2019-01-16 0 5.820 5.820 5.890 5.750 5.920 435,000 2,538,900 5.8366 5.079 5.079 5.140 5.018 5.166 498,461 5.0935 1.04%
2019-01-15 0 5.760 5.760 5.830 5.430 5.880 590,500 3,376,840 5.7186 5.027 5.027 5.088 4.739 5.131 676,646 4.9906 2.31%
2019-01-14 0 5.630 5.630 5.700 5.520 5.680 53,500 301,025 5.6266 4.913 4.913 4.974 4.817 4.957 61,305 4.9103 -2.93%
2019-01-11 0 5.800 5.760 5.800 5.630 5.860 511,900 2,931,384 5.7265 5.062 5.027 5.062 4.913 5.114 586,579 4.9974 3.57%
2019-01-10 0 5.600 5.600 5.610 5.520 5.920 517,500 2,943,922 5.6887 4.887 4.887 4.896 4.817 5.166 592,996 4.9645 -3.11%
2019-01-09 0 5.780 5.740 5.780 5.700 5.930 241,500 1,393,530 5.7703 5.044 5.009 5.044 4.974 5.175 276,732 5.0357 2.48%
2019-01-08 0 5.640 5.640 5.670 5.600 5.690 83,000 469,757 5.6597 4.922 4.922 4.948 4.887 4.966 95,109 4.9392 -1.05%
2019-01-07 0 5.700 5.650 5.700 5.640 5.770 239,000 1,361,095 5.6950 4.974 4.931 4.974 4.922 5.035 273,867 4.9699 1.97%
2019-01-04 0 5.590 5.590 5.650 5.440 5.690 352,500 1,972,430 5.5955 4.878 4.878 4.931 4.747 4.966 403,925 4.8832 2.38%
2019-01-03 0 5.460 5.420 5.460 5.410 5.650 279,000 1,540,665 5.5221 4.765 4.730 4.765 4.721 4.931 319,702 4.8191 -1.09%
2019-01-02 0 5.520 5.500 5.520 5.400 5.750 337,000 1,870,485 5.5504 4.817 4.800 4.817 4.713 5.018 386,164 4.8438 0.36%
2018-12-31 0 5.500 5.410 5.500 5.290 5.740 167,000 907,570 5.4346 4.800 4.721 4.800 4.617 5.009 191,363 4.7427 0.73%
2018-12-28 0 5.460 5.460 5.540 5.290 5.740 149,149 817,873 5.4836 4.765 4.765 4.835 4.617 5.009 170,908 4.7855 1.68%
2018-12-27 0 5.370 5.370 5.460 5.360 5.650 369,610 2,021,814 5.4701 4.686 4.686 4.765 4.678 4.931 423,531 4.7737 0.19%
2018-12-24 0 5.360 5.320 5.360 5.330 5.510 323,500 1,752,555 5.4175 4.678 4.643 4.678 4.651 4.809 370,694 4.7278 -2.19%
2018-12-21 0 5.480 5.480 5.530 5.350 5.540 393,000 2,156,730 5.4879 4.782 4.782 4.826 4.669 4.835 450,334 4.7892 -1.08%
2018-12-20 0 5.540 5.510 5.540 5.480 5.680 240,000 1,322,950 5.5123 4.835 4.809 4.835 4.782 4.957 275,013 4.8105 -1.07%
2018-12-19 0 5.600 5.560 5.600 5.450 5.780 390,000 2,169,105 5.5618 4.887 4.852 4.887 4.756 5.044 446,896 4.8537 -2.95%
2018-12-18 0 5.770 5.750 5.810 5.750 5.910 360,000 2,089,287 5.8036 5.035 5.018 5.070 5.018 5.158 412,519 5.0647 -2.53%
2018-12-17 0 5.920 5.920 5.980 5.910 6.170 185,000 1,108,935 5.9942 5.166 5.166 5.219 5.158 5.384 211,989 5.2311 -1.50%
2018-12-14 0 6.010 6.000 6.010 5.900 6.140 751,000 4,528,765 6.0303 5.245 5.236 5.245 5.149 5.358 860,561 5.2626 -2.12%
2018-12-13 0 6.140 6.080 6.130 6.040 6.280 119,500 730,695 6.1146 5.358 5.306 5.350 5.271 5.480 136,933 5.3361 1.82%
2018-12-12 0 6.030 6.030 6.040 5.950 6.250 170,500 1,038,345 6.0900 5.262 5.262 5.271 5.192 5.454 195,374 5.3147 -0.33%
2018-12-11 0 6.050 6.000 6.050 5.700 6.360 63,500 386,785 6.0911 5.280 5.236 5.280 4.974 5.550 72,764 5.3156 0.83%
2018-12-10 0 6.000 6.000 6.080 5.550 6.130 479,000 2,825,640 5.8990 5.236 5.236 5.306 4.843 5.350 548,880 5.1480 -2.60%
2018-12-07 0 6.160 6.140 6.160 6.000 6.340 1,167,000 7,126,379 6.1066 5.376 5.358 5.376 5.236 5.533 1,337,250 5.3291 -3.75%
2018-12-06 0 6.400 6.160 6.400 6.160 6.400 467,000 2,929,215 6.2724 5.585 5.376 5.585 5.376 5.585 535,129 5.4738 0.00%
2018-12-05 0 6.400 6.400 6.430 6.260 6.450 253,000 1,602,355 6.3334 5.585 5.585 5.611 5.463 5.629 289,909 5.5271 0.00%
2018-12-04 0 6.400 6.400 6.420 6.330 6.550 518,000 3,338,410 6.4448 5.585 5.585 5.603 5.524 5.716 593,569 5.6243 -0.16%
2018-12-03 0 6.410 6.380 6.430 6.250 6.450 470,500 3,000,825 6.3779 5.594 5.568 5.611 5.454 5.629 539,140 5.5660 2.56%
2018-11-30 0 6.250 6.080 6.250 6.000 6.260 694,000 4,301,730 6.1985 5.454 5.306 5.454 5.236 5.463 795,245 5.4093 1.13%
2018-11-29 0 6.180 6.180 6.240 6.140 6.350 311,500 1,944,535 6.2425 5.393 5.393 5.446 5.358 5.542 356,944 5.4477 -0.64%
2018-11-28 0 6.220 6.200 6.220 6.140 6.440 290,500 1,799,515 6.1945 5.428 5.411 5.428 5.358 5.620 332,880 5.4059 1.30%
2018-11-27 0 6.140 6.110 6.170 6.060 6.250 309,000 1,905,475 6.1666 5.358 5.332 5.384 5.288 5.454 354,079 5.3815 0.49%
2018-11-26 0 6.110 6.110 6.210 5.970 6.220 381,500 2,346,615 6.1510 5.332 5.332 5.419 5.210 5.428 437,156 5.3679 -0.81%
2018-11-23 0 6.160 6.160 6.170 6.130 6.220 195,500 1,205,190 6.1647 5.376 5.376 5.384 5.350 5.428 224,021 5.3798 -0.65%
2018-11-22 0 6.200 6.150 6.200 6.090 6.290 366,500 2,263,980 6.1773 5.411 5.367 5.411 5.315 5.489 419,968 5.3908 0.49%
2018-11-21 0 6.170 6.080 6.170 5.940 6.180 414,500 2,521,015 6.0821 5.384 5.306 5.384 5.184 5.393 474,970 5.3077 1.31%
2018-11-20 0 6.090 6.050 6.090 5.790 6.120 1,755,005 10,398,923 5.9253 5.315 5.280 5.315 5.053 5.341 2,011,037 5.1709 3.40%
2018-11-19 0 5.890 5.880 5.890 5.810 6.150 3,199,500 18,818,424 5.8817 5.140 5.131 5.140 5.070 5.367 3,666,265 5.1329 -2.32%
2018-11-16 0 6.030 5.980 6.030 5.960 6.400 1,067,000 6,544,610 6.1337 5.262 5.219 5.262 5.201 5.585 1,222,661 5.3528 -2.90%
2018-11-15 0 6.210 6.210 6.260 6.150 6.370 282,000 1,753,220 6.2171 5.419 5.419 5.463 5.367 5.559 323,140 5.4256 -1.58%
2018-11-14 0 6.310 6.310 6.360 6.250 6.440 382,500 2,419,840 6.3264 5.507 5.507 5.550 5.454 5.620 438,302 5.5209 -1.56%
2018-11-13 0 6.410 6.410 6.420 6.070 6.470 711,500 4,512,230 6.3419 5.594 5.594 5.603 5.297 5.646 815,298 5.5345 1.75%
2018-11-12 0 6.300 6.300 6.310 6.140 6.340 406,500 2,553,595 6.2819 5.498 5.498 5.507 5.358 5.533 465,803 5.4821 1.29%
2018-11-09 0 6.220 6.200 6.220 6.150 6.400 399,766 2,495,576 6.2426 5.428 5.411 5.428 5.367 5.585 458,087 5.4478 -4.31%
2018-11-08 0 6.500 6.450 6.500 6.420 6.700 453,500 2,961,785 6.5309 5.672 5.629 5.672 5.603 5.847 519,660 5.6995 0.46%
2018-11-07 0 6.470 6.430 6.470 6.350 6.580 496,000 3,213,075 6.4780 5.646 5.611 5.646 5.542 5.742 568,360 5.6532 -0.46%
2018-11-06 0 6.500 6.390 6.500 6.120 6.500 846,000 5,338,530 6.3103 5.672 5.576 5.672 5.341 5.672 969,420 5.5069 5.01%
2018-11-05 0 6.190 6.130 6.190 6.070 6.340 1,064,500 6,616,585 6.2157 5.402 5.350 5.402 5.297 5.533 1,219,797 5.4243 -0.64%
2018-11-02 0 6.230 6.230 6.250 6.050 6.270 2,947,013 18,266,959 6.1985 5.437 5.437 5.454 5.280 5.472 3,376,943 5.4093 4.88%
2018-11-01 0 5.940 5.930 5.990 5.890 6.440 382,000 2,296,580 6.0120 5.184 5.175 5.227 5.140 5.620 437,729 5.2466 1.37%
2018-10-31 0 5.860 5.860 5.900 5.600 6.020 3,886,500 23,164,405 5.9602 5.114 5.114 5.149 4.887 5.254 4,453,489 5.2014 2.27%
2018-10-30 0 5.730 5.610 5.730 5.520 5.780 1,346,000 7,582,135 5.6331 5.000 4.896 5.000 4.817 5.044 1,542,364 4.9159 -0.52%
2018-10-29 0 5.760 5.760 5.780 5.640 6.010 1,396,000 8,098,635 5.8013 5.027 5.027 5.044 4.922 5.245 1,599,658 5.0627 -5.42%
2018-10-26 0 6.090 6.060 6.090 5.910 6.160 1,383,000 8,351,030 6.0383 5.315 5.288 5.315 5.158 5.376 1,584,762 5.2696 -0.49%
2018-10-25 0 6.120 6.120 6.150 5.890 6.230 1,446,500 8,790,245 6.0769 5.341 5.341 5.367 5.140 5.437 1,657,525 5.3032 1.16%
2018-10-24 0 6.050 6.050 6.120 6.030 6.300 1,677,000 10,220,805 6.0947 5.280 5.280 5.341 5.262 5.498 1,921,652 5.3188 -4.42%
2018-10-23 0 6.330 6.320 6.330 6.270 6.580 2,320,000 14,722,697 6.3460 5.524 5.515 5.524 5.472 5.742 2,658,457 5.5381 0.80%
2018-10-22 0 6.280 6.280 6.300 5.710 6.280 1,284,016 7,838,108 6.1044 5.480 5.480 5.498 4.983 5.480 1,471,337 5.3272 8.28%
2018-10-19 0 5.800 5.800 5.940 5.620 6.050 2,031,000 12,040,560 5.9284 5.062 5.062 5.184 4.904 5.280 2,327,296 5.1736 0.00%
2018-10-18 0 5.800 5.770 5.830 5.600 5.960 2,044,500 11,875,490 5.8085 5.062 5.035 5.088 4.887 5.201 2,342,766 5.0690 0.35%
2018-10-16 0 5.780 5.690 5.780 5.590 5.900 545,000 3,128,110 5.7397 5.044 4.966 5.044 4.878 5.149 624,508 5.0089 -0.34%
2018-10-15 0 5.800 5.760 5.800 5.650 5.860 1,088,000 6,261,555 5.7551 5.062 5.027 5.062 4.931 5.114 1,246,725 5.0224 1.58%
2018-10-12 0 5.710 5.710 5.750 5.470 5.780 1,018,000 5,775,995 5.6739 4.983 4.983 5.018 4.774 5.044 1,166,513 4.9515 0.18%
2018-10-11 0 5.700 5.700 5.730 5.560 6.100 1,653,500 9,382,870 5.6746 4.974 4.974 5.000 4.852 5.323 1,894,724 4.9521 -7.32%
2018-10-10 0 6.150 6.100 6.150 5.990 6.280 1,059,000 6,435,775 6.0772 5.367 5.323 5.367 5.227 5.480 1,213,494 5.3035 -0.65%
2018-10-09 0 6.190 6.130 6.190 5.910 6.350 1,022,000 6,292,352 6.1569 5.402 5.350 5.402 5.158 5.542 1,171,096 5.3730 2.15%
2018-10-08 0 6.060 6.000 6.070 6.000 6.200 1,023,000 6,202,200 6.0628 5.288 5.236 5.297 5.236 5.411 1,172,242 5.2909 -1.94%
2018-10-05 0 6.180 6.160 6.200 5.900 6.200 1,492,500 9,011,300 6.0377 5.393 5.376 5.411 5.149 5.411 1,710,236 5.2690 0.82%
2018-10-04 0 6.130 6.100 6.130 6.040 6.500 979,500 5,991,345 6.1167 5.350 5.323 5.350 5.271 5.672 1,122,396 5.3380 -4.37%
2018-10-03 0 6.410 6.350 6.410 6.320 6.700 767,000 4,935,065 6.4342 5.594 5.542 5.594 5.515 5.847 878,895 5.6151 -4.47%
2018-10-02 0 6.710 6.620 6.730 6.600 6.880 1,027,000 6,934,037 6.7517 5.856 5.777 5.873 5.760 6.004 1,176,826 5.8922 0.30%
2018-09-28 0 6.690 6.690 6.700 6.610 6.740 545,000 3,646,005 6.6899 5.838 5.838 5.847 5.768 5.882 624,508 5.8382 -0.74%
2018-09-27 0 6.740 6.710 6.740 6.650 6.850 507,500 3,417,890 6.7348 5.882 5.856 5.882 5.803 5.978 581,538 5.8773 -1.03%
2018-09-26 0 6.810 6.810 6.840 6.610 6.940 681,900 4,664,170 6.8400 5.943 5.943 5.969 5.768 6.056 781,380 5.9691 1.04%
2018-09-24 0 6.740 6.730 6.750 6.630 6.860 599,000 4,019,540 6.7104 5.882 5.873 5.891 5.786 5.987 686,386 5.8561 -2.03%
2018-09-21 0 6.880 6.870 6.880 6.750 6.940 1,056,500 7,238,540 6.8514 6.004 5.995 6.004 5.891 6.056 1,210,629 5.9792 1.18%
2018-09-20 0 6.800 6.770 6.800 6.700 6.950 685,500 4,647,910 6.7803 5.934 5.908 5.934 5.847 6.065 785,505 5.9171 0.00%
2018-09-19 0 6.800 6.800 6.810 6.730 6.990 1,220,500 8,312,045 6.8104 5.934 5.934 5.943 5.873 6.100 1,398,555 5.9433 2.72%
2018-09-18 0 6.620 6.580 6.700 6.550 6.800 862,000 5,752,150 6.6730 5.777 5.742 5.847 5.716 5.934 987,754 5.8235 -1.19%
2018-09-17 0 6.700 6.680 6.710 6.660 6.820 354,500 2,377,460 6.7065 5.847 5.830 5.856 5.812 5.952 406,217 5.8527 -2.19%
2018-09-14 0 6.850 6.820 6.850 6.620 6.970 692,000 4,748,100 6.8614 5.978 5.952 5.978 5.777 6.083 792,954 5.9879 1.18%
2018-09-13 0 6.770 6.770 6.780 6.410 6.880 1,289,500 8,516,642 6.6046 5.908 5.908 5.917 5.594 6.004 1,477,621 5.7638 0.59%
2018-09-12 0 6.730 6.730 6.750 6.600 6.990 1,141,000 7,695,160 6.7442 5.873 5.873 5.891 5.760 6.100 1,307,457 5.8856 -2.46%
2018-09-11 0 6.900 6.900 6.920 6.550 7.100 1,045,429 7,218,878 6.9052 6.022 6.022 6.039 5.716 6.196 1,197,943 6.0261 0.20%
2018-09-10 0 6.920 6.920 6.930 6.810 7.030 955,000 6,627,585 6.9399 6.009 6.009 6.018 5.914 6.105 1,099,725 6.0266 -1.84%
2018-09-07 0 7.050 7.040 7.050 6.880 7.270 864,500 6,066,020 7.0168 6.122 6.114 6.122 5.975 6.313 995,510 6.0934 -0.70%
2018-09-06 0 7.100 7.080 7.100 6.940 7.350 888,500 6,260,165 7.0458 6.166 6.148 6.166 6.027 6.383 1,023,147 6.1185 -3.53%
2018-09-05 0 7.360 7.340 7.360 6.940 7.410 840,000 6,080,262 7.2384 6.391 6.374 6.391 6.027 6.435 967,298 6.2858 3.95%
2018-09-04 0 7.080 7.080 7.110 6.940 7.110 385,500 2,712,095 7.0353 6.148 6.148 6.174 6.027 6.174 443,920 6.1094 0.71%
2018-09-03 0 7.030 7.000 7.030 6.810 7.150 678,000 4,698,900 6.9305 6.105 6.079 6.105 5.914 6.209 780,747 6.0185 0.00%
2018-08-31 0 7.030 7.030 7.040 6.830 7.400 3,083,500 21,591,990 7.0024 6.105 6.105 6.114 5.931 6.426 3,550,788 6.0809 -7.50%
2018-08-30 0 7.600 7.600 7.610 7.510 7.960 766,472 5,867,464 7.6552 6.600 6.600 6.609 6.522 6.912 882,627 6.6477 -2.94%
2018-08-29 0 7.830 7.830 7.850 7.590 7.850 611,500 4,736,735 7.7461 6.800 6.800 6.817 6.591 6.817 704,170 6.7267 1.95%
2018-08-28 0 7.680 7.670 7.680 7.590 7.940 821,929 6,392,282 7.7772 6.669 6.661 6.669 6.591 6.895 946,488 6.7537 -0.26%
2018-08-27 0 7.700 7.680 7.700 7.550 7.780 1,182,646 9,048,012 7.6507 6.687 6.669 6.687 6.556 6.756 1,361,870 6.6438 -0.77%
2018-08-24 0 7.760 7.750 7.770 7.620 7.900 665,700 5,158,125 7.7484 6.739 6.730 6.747 6.617 6.860 766,583 6.7287 -2.14%
2018-08-23 0 7.930 7.910 7.930 7.560 8.000 1,038,000 8,160,345 7.8616 6.886 6.869 6.886 6.565 6.947 1,195,303 6.8270 2.45%
2018-08-22 0 7.740 7.700 7.740 7.430 7.880 686,500 5,242,730 7.6369 6.721 6.687 6.721 6.452 6.843 790,535 6.6319 -1.53%
2018-08-21 0 7.860 7.850 7.860 7.270 7.970 1,076,500 8,362,335 7.7681 6.826 6.817 6.826 6.313 6.921 1,239,638 6.7458 8.26%
2018-08-20 0 7.260 7.250 7.330 6.840 7.320 711,500 5,115,985 7.1904 6.305 6.296 6.365 5.940 6.357 819,324 6.2442 0.83%
2018-08-17 0 7.200 7.200 7.210 6.800 7.290 2,876,897 20,295,115 7.0545 6.252 6.252 6.261 5.905 6.331 3,312,876 6.1261 8.76%
2018-08-16 0 6.620 6.620 6.630 6.210 6.660 2,702,000 17,493,580 6.4743 5.749 5.749 5.757 5.393 5.784 3,111,474 5.6223 3.44%
2018-08-15 0 6.400 6.350 6.400 6.320 7.230 6,787,000 43,702,719 6.4392 5.558 5.514 5.558 5.488 6.279 7,815,534 5.5918 -11.48%
2018-08-14 0 7.230 7.210 7.230 6.950 7.290 1,713,000 12,244,925 7.1482 6.279 6.261 6.279 6.035 6.331 1,972,596 6.2075 2.55%
2018-08-13 0 7.050 7.000 7.050 6.810 7.240 1,652,500 11,513,615 6.9674 6.122 6.079 6.122 5.914 6.287 1,902,928 6.0505 -2.62%
2018-08-10 0 7.240 7.200 7.240 7.130 7.530 1,687,000 12,373,185 7.3344 6.287 6.252 6.287 6.192 6.539 1,942,656 6.3692 -0.69%
2018-08-09 0 7.290 7.280 7.290 7.130 7.500 1,023,000 7,506,691 7.3379 6.331 6.322 6.331 6.192 6.513 1,178,030 6.3722 1.25%
2018-08-08 0 7.200 7.120 7.200 7.100 7.320 1,785,400 12,947,694 7.2520 6.252 6.183 6.252 6.166 6.357 2,055,968 6.2976 -1.37%
2018-08-07 0 7.300 7.230 7.300 6.960 7.370 2,029,500 14,732,010 7.2589 6.339 6.279 6.339 6.044 6.400 2,337,060 6.3037 1.96%
2018-08-06 0 7.160 7.130 7.160 7.050 7.730 1,587,500 11,653,772 7.3410 6.218 6.192 6.218 6.122 6.713 1,828,077 6.3749 -2.05%
2018-08-03 0 7.310 7.270 7.310 7.230 8.200 2,493,000 18,818,534 7.5485 6.348 6.313 6.348 6.279 7.121 2,870,801 6.5552 -11.61%
2018-08-02 0 8.270 8.270 8.290 8.170 8.340 517,500 4,266,112 8.2437 7.182 7.182 7.199 7.095 7.242 595,924 7.1588 -0.96%
2018-08-01 0 8.350 8.300 8.350 8.230 8.500 596,000 4,992,708 8.3770 7.251 7.208 7.251 7.147 7.381 686,321 7.2746 -0.71%
2018-07-31 0 8.410 8.390 8.410 8.110 8.410 1,779,000 14,746,219 8.2890 7.303 7.286 7.303 7.043 7.303 2,048,598 7.1982 1.57%
2018-07-30 0 8.280 8.230 8.280 8.110 8.600 1,263,500 10,516,605 8.3234 7.190 7.147 7.190 7.043 7.468 1,454,977 7.2280 -4.17%
2018-07-27 0 8.640 8.620 8.640 8.560 8.850 1,375,500 11,957,048 8.6929 7.503 7.486 7.503 7.433 7.685 1,583,950 7.5489 -1.93%
2018-07-26 0 8.810 8.750 8.810 8.730 8.990 2,814,500 24,791,120 8.8084 7.651 7.598 7.651 7.581 7.807 3,241,023 7.6492 0.11%
2018-07-25 0 8.800 8.800 8.820 8.760 8.980 3,774,500 33,437,290 8.8587 7.642 7.642 7.659 7.607 7.798 4,346,506 7.6929 0.11%
2018-07-24 0 8.790 8.740 8.790 8.560 9.200 4,922,517 43,906,952 8.9196 7.633 7.590 7.633 7.433 7.989 5,668,498 7.7458 1.03%
2018-07-23 0 8.700 8.700 8.710 8.450 9.720 3,680,000 32,736,365 8.8958 7.555 7.555 7.564 7.338 8.441 4,237,685 7.7251 -11.94%
2018-07-20 0 9.880 9.870 9.880 9.600 9.940 326,000 3,176,215 9.7430 8.580 8.571 8.580 8.337 8.632 375,404 8.4608 0.41%
2018-07-19 0 9.840 9.810 9.840 9.580 10.16 831,500 8,216,213 9.8812 8.545 8.519 8.545 8.319 8.823 957,509 8.5808 -3.15%
2018-07-18 0 10.16 10.16 10.18 9.850 10.20 1,774,000 17,875,237 10.076 8.823 8.823 8.840 8.554 8.858 2,042,840 8.7502 2.11%
2018-07-17 0 9.950 9.910 9.950 9.820 10.00 453,000 4,493,005 9.9183 8.641 8.606 8.641 8.528 8.684 521,650 8.6131 -0.50%
2018-07-16 0 10.00 9.990 10.00 9.830 10.08 603,000 6,000,635 9.9513 8.684 8.675 8.684 8.536 8.753 694,381 8.6417 0.70%
2018-07-13 0 9.930 9.930 9.970 9.810 10.26 660,295 6,585,863 9.9741 8.623 8.623 8.658 8.519 8.910 760,359 8.6615 -2.46%
2018-07-12 0 10.18 10.16 10.18 9.660 10.20 993,090 9,978,456 10.048 8.840 8.823 8.840 8.389 8.858 1,143,588 8.7256 5.06%
2018-07-11 0 9.690 9.690 9.750 9.390 9.950 690,500 6,705,740 9.7114 8.415 8.415 8.467 8.154 8.641 795,142 8.4334 -0.62%
2018-07-10 0 9.750 9.690 9.760 9.630 10.30 879,000 8,689,408 9.8856 8.467 8.415 8.476 8.363 8.945 1,012,208 8.5846 0.00%
2018-07-09 0 9.750 9.740 9.750 9.450 9.790 519,500 5,032,650 9.6875 8.467 8.458 8.467 8.206 8.502 598,227 8.4126 3.94%
2018-07-06 0 9.380 9.350 9.380 9.200 9.650 1,493,100 14,065,718 9.4205 8.146 8.120 8.146 7.989 8.380 1,719,371 8.1807 0.97%
2018-07-05 0 9.290 9.280 9.290 9.100 9.960 1,170,500 10,958,490 9.3622 8.067 8.059 8.067 7.902 8.649 1,347,883 8.1301 -3.53%
2018-07-04 0 9.630 9.630 9.680 9.530 9.980 564,300 5,459,271 9.6744 8.363 8.363 8.406 8.276 8.667 649,817 8.4012 -2.33%
2018-07-03 0 9.860 9.840 9.860 9.490 10.12 1,342,700 12,947,172 9.6426 8.562 8.545 8.562 8.241 8.788 1,546,179 8.3737 -3.71%
2018-06-29 0 10.24 10.22 10.24 9.490 10.24 1,068,800 10,701,800 10.013 8.892 8.875 8.892 8.241 8.892 1,230,771 8.6952 7.23%
2018-06-28 0 9.550 9.550 9.590 9.380 9.700 1,301,000 12,404,717 9.5348 8.293 8.293 8.328 8.146 8.423 1,498,160 8.2800 -0.52%
2018-06-27 0 9.600 9.590 9.600 9.540 10.68 1,300,000 12,934,680 9.9498 8.337 8.328 8.337 8.285 9.274 1,497,008 8.6404 -5.14%
2018-06-26 0 10.12 10.12 10.20 9.820 10.54 1,059,000 10,761,325 10.162 8.788 8.788 8.858 8.528 9.153 1,219,486 8.8245 -1.94%
2018-06-25 0 10.32 10.30 10.32 10.22 10.60 760,472 7,879,470 10.361 8.962 8.945 8.962 8.875 9.205 875,718 8.9977 -1.53%
2018-06-22 0 10.48 10.42 10.48 10.40 10.90 1,473,000 15,486,135 10.513 9.101 9.049 9.101 9.031 9.466 1,696,225 9.1298 -2.42%
2018-06-21 0 10.74 10.70 10.74 10.52 11.08 800,764 8,601,175 10.741 9.327 9.292 9.327 9.136 9.622 922,116 9.3277 -0.56%
2018-06-20 0 10.80 10.80 10.82 10.66 11.14 1,455,500 15,771,180 10.836 9.379 9.379 9.396 9.257 9.674 1,676,073 9.4096 0.37%
2018-06-19 0 10.76 10.70 10.76 10.50 11.88 3,312,000 35,861,875 10.828 9.344 9.292 9.344 9.118 10.32 3,813,916 9.4029 -9.43%
2018-06-15 0 11.88 11.86 11.88 11.74 12.48 968,500 11,622,160 12.000 10.32 10.30 10.32 10.20 10.84 1,115,271 10.421 -2.62%
2018-06-14 0 12.20 12.20 12.22 12.02 12.28 1,391,000 16,929,210 12.171 10.59 10.59 10.61 10.44 10.66 1,601,799 10.569 0.33%
2018-06-13 0 12.16 12.10 12.18 11.72 12.32 1,923,300 23,353,048 12.142 10.56 10.51 10.58 10.18 10.70 2,214,766 10.544 -0.16%
2018-06-12 0 12.18 12.18 12.20 12.16 12.56 702,000 8,636,180 12.302 10.58 10.58 10.59 10.56 10.91 808,384 10.683 -0.65%
2018-06-11 0 12.26 12.22 12.26 12.20 12.60 725,000 8,958,030 12.356 10.65 10.61 10.65 10.59 10.94 834,870 10.730 0.49%
2018-06-08 0 12.20 12.20 12.22 12.02 12.26 1,447,500 17,652,730 12.195 10.59 10.59 10.61 10.44 10.65 1,666,861 10.590 0.00%
2018-06-07 0 12.20 12.20 12.22 11.96 12.28 2,836,000 34,480,695 12.158 10.59 10.59 10.61 10.39 10.66 3,265,781 10.558 0.99%
2018-06-06 0 12.08 12.04 12.10 12.00 12.24 526,500 6,363,970 12.087 10.49 10.46 10.51 10.42 10.63 606,288 10.497 0.00%
2018-06-05 0 12.08 12.04 12.08 11.88 12.40 2,143,500 25,836,330 12.053 10.49 10.46 10.49 10.32 10.77 2,468,336 10.467 -2.42%
2018-06-04 0 12.38 12.36 12.38 12.28 12.66 906,500 11,234,290 12.393 10.75 10.73 10.75 10.66 10.99 1,043,875 10.762 -0.80%
2018-06-01 0 12.48 12.42 12.48 12.32 12.84 1,307,500 16,354,750 12.508 10.84 10.79 10.84 10.70 11.15 1,505,645 10.862 -2.65%
2018-05-31 0 12.82 12.76 12.82 12.50 12.82 3,073,182 39,138,853 12.736 11.13 11.08 11.13 10.85 11.13 3,538,907 11.060 1.75%
2018-05-30 0 12.60 12.56 12.60 12.02 12.66 2,575,500 32,092,105 12.461 10.94 10.91 10.94 10.44 10.99 2,965,803 10.821 1.61%
2018-05-29 0 12.40 12.36 12.40 12.14 12.88 3,878,500 48,822,260 12.588 10.77 10.73 10.77 10.54 11.18 4,466,266 10.931 -1.12%
2018-05-28 0 12.54 12.52 12.54 12.26 12.90 5,589,000 70,743,655 12.658 10.89 10.87 10.89 10.65 11.20 6,435,983 10.992 0.97%
2018-05-25 0 12.42 12.40 12.42 12.14 12.84 9,915,520 124,023,066 12.508 10.79 10.77 10.79 10.54 11.15 11,418,165 10.862 8.76%
2018-05-24 0 11.42 11.38 11.42 11.04 11.74 1,339,000 15,364,865 11.475 9.917 9.882 9.917 9.587 10.20 1,541,918 9.9648 3.07%
2018-05-23 0 11.08 11.08 11.10 10.86 11.12 615,200 6,797,238 11.049 9.622 9.622 9.639 9.431 9.657 708,430 9.5948 2.59%
2018-05-21 0 10.80 10.80 10.82 10.80 11.44 1,200,000 13,305,730 11.088 9.379 9.379 9.396 9.379 9.934 1,381,854 9.6289 -1.91%
2018-05-18 0 11.08 11.08 11.16 10.92 11.70 1,906,300 21,325,390 11.187 9.561 9.561 9.630 9.423 10.10 2,209,146 9.6532 -2.64%
2018-05-17 0 11.38 11.38 11.42 11.38 11.68 1,344,500 15,447,960 11.490 9.820 9.820 9.854 9.820 10.08 1,558,095 9.9146 -3.40%
2018-05-16 0 11.78 11.78 11.88 11.00 11.78 1,546,000 17,616,760 11.395 10.17 10.17 10.25 9.492 10.17 1,791,607 9.8329 2.79%
2018-05-15 0 11.46 11.36 11.46 10.98 11.48 905,500 10,128,150 11.185 9.889 9.803 9.889 9.475 9.906 1,049,353 9.6518 4.75%
2018-05-14 0 10.94 10.90 10.94 10.82 11.08 216,000 2,365,050 10.949 9.440 9.406 9.440 9.337 9.561 250,315 9.4483 0.00%
2018-05-11 0 10.94 10.84 10.94 10.60 11.20 790,700 8,641,980 10.930 9.440 9.354 9.440 9.147 9.665 916,315 9.4312 -1.08%
2018-05-10 0 11.06 11.02 11.06 10.80 11.08 652,000 7,136,450 10.945 9.544 9.509 9.544 9.319 9.561 755,581 9.4450 1.84%
2018-05-09 0 10.86 10.80 10.86 10.66 10.98 618,500 6,690,240 10.817 9.371 9.319 9.371 9.199 9.475 716,759 9.3340 -0.18%
2018-05-08 0 10.88 10.84 10.88 10.66 11.08 1,801,500 19,476,150 10.811 9.388 9.354 9.388 9.199 9.561 2,087,697 9.3290 -1.09%
2018-05-07 0 11.00 10.90 11.00 10.26 11.00 1,190,500 12,825,080 10.773 9.492 9.406 9.492 8.853 9.492 1,379,630 9.2960 5.97%
2018-05-04 0 10.38 10.36 10.38 10.38 10.80 1,049,500 11,031,110 10.511 8.957 8.940 8.957 8.957 9.319 1,216,230 9.0699 -3.17%
2018-05-03 0 10.72 10.62 10.72 10.36 10.78 839,000 8,888,840 10.595 9.250 9.164 9.250 8.940 9.302 972,289 9.1422 0.56%
2018-05-02 0 10.66 10.60 10.66 10.12 10.74 997,500 10,544,390 10.571 9.199 9.147 9.199 8.733 9.268 1,155,969 9.1217 4.31%
2018-04-30 0 10.22 10.10 10.22 10.04 10.48 651,200 6,624,004 10.172 8.819 8.715 8.819 8.664 9.043 754,654 8.7775 -1.16%
2018-04-27 0 10.34 10.30 10.34 10.10 10.46 589,500 6,079,850 10.314 8.923 8.888 8.923 8.715 9.026 683,152 8.8997 2.38%
2018-04-26 0 10.10 10.10 10.14 10.06 10.20 588,000 5,942,600 10.106 8.715 8.715 8.750 8.681 8.802 681,413 8.7210 -0.98%
2018-04-25 0 10.20 10.18 10.20 10.08 10.34 307,500 3,125,320 10.164 8.802 8.784 8.802 8.698 8.923 356,351 8.7703 0.39%
2018-04-24 0 10.16 10.14 10.16 10.00 10.24 606,500 6,144,720 10.131 8.767 8.750 8.767 8.629 8.836 702,852 8.7425 1.60%
2018-04-23 0 10.00 10.00 10.02 9.760 10.16 1,048,500 10,375,430 9.8955 8.629 8.629 8.646 8.422 8.767 1,215,071 8.5389 -1.57%
2018-04-20 0 10.16 10.10 10.16 10.04 10.42 765,500 7,808,070 10.200 8.767 8.715 8.767 8.664 8.992 887,112 8.8017 -2.87%
2018-04-19 0 10.46 10.36 10.46 9.870 10.46 1,348,600 13,894,571 10.303 9.026 8.940 9.026 8.517 9.026 1,562,847 8.8906 5.98%
2018-04-18 0 9.870 9.870 9.880 9.860 10.70 2,457,500 24,588,850 10.006 8.517 8.517 8.526 8.508 9.233 2,847,913 8.6340 -5.28%
2018-04-17 0 10.42 10.38 10.42 10.38 11.00 1,395,500 14,780,790 10.592 8.992 8.957 8.992 8.957 9.492 1,617,198 9.1398 -4.75%
2018-04-16 0 10.94 10.94 10.96 10.62 11.08 863,689 9,363,274 10.841 9.440 9.440 9.458 9.164 9.561 1,000,900 9.3549 -0.18%
2018-04-13 0 10.96 10.94 10.96 10.72 11.20 2,140,000 23,530,160 10.995 9.458 9.440 9.458 9.250 9.665 2,479,973 9.4881 -1.26%
2018-04-12 0 11.10 11.08 11.10 11.04 11.66 2,155,000 24,484,270 11.362 9.578 9.561 9.578 9.527 10.06 2,497,356 9.8041 -1.60%
2018-04-11 0 11.28 11.20 11.28 10.90 11.30 3,250,000 36,173,950 11.130 9.734 9.665 9.734 9.406 9.751 3,766,315 9.6046 0.71%
2018-04-10 0 11.20 11.20 11.22 11.00 11.30 2,066,500 23,085,990 11.172 9.665 9.665 9.682 9.492 9.751 2,394,797 9.6401 -0.36%
2018-04-09 0 11.24 11.22 11.24 10.76 11.26 3,164,000 35,111,310 11.097 9.699 9.682 9.699 9.285 9.716 3,666,652 9.5758 -0.18%
2018-04-06 0 11.26 11.24 11.26 10.50 11.34 2,612,823 29,023,105 11.108 9.716 9.699 9.716 9.061 9.785 3,027,912 9.5852 6.23%
2018-04-04 0 10.60 10.58 10.60 10.08 11.28 3,056,681 32,959,792 10.783 9.147 9.130 9.147 8.698 9.734 3,542,284 9.3047 6.75%
2018-04-03 0 9.930 9.920 9.930 9.760 10.20 2,977,000 29,549,960 9.9261 8.569 8.560 8.569 8.422 8.802 3,449,944 8.5653 -2.46%
2018-03-29 0 10.18 10.14 10.18 9.980 10.70 2,002,000 20,452,810 10.216 8.784 8.750 8.784 8.612 9.233 2,320,050 8.8157 -3.60%
2018-03-28 0 10.56 10.54 10.56 10.54 11.18 1,751,599 18,816,459 10.742 9.112 9.095 9.112 9.095 9.647 2,029,869 9.2698 -5.71%
2018-03-27 0 11.20 11.18 11.20 10.90 11.38 1,749,375 19,557,651 11.180 9.665 9.647 9.665 9.406 9.820 2,027,291 9.6472 2.38%
2018-03-26 0 10.94 10.90 10.94 10.36 10.96 1,758,000 18,988,510 10.801 9.440 9.406 9.440 8.940 9.458 2,037,287 9.3205 1.67%
2018-03-23 0 10.76 10.74 10.76 9.990 11.00 3,250,000 34,628,280 10.655 9.285 9.268 9.285 8.620 9.492 3,766,315 9.1942 -3.58%
2018-03-22 0 11.16 11.16 11.20 11.16 12.22 1,945,587 22,607,650 11.620 9.630 9.630 9.665 9.630 10.54 2,254,675 10.027 -5.10%
2018-03-21 0 11.76 11.76 11.78 11.74 13.12 3,615,750 44,525,325 12.314 10.15 10.15 10.17 10.13 11.32 4,190,170 10.626 -9.54%
2018-03-20 0 13.00 12.98 13.00 12.08 13.26 4,600,000 59,088,350 12.845 11.22 11.20 11.22 10.42 11.44 5,330,784 11.084 5.52%
2018-03-19 0 12.32 12.30 12.32 12.00 12.42 834,500 10,220,150 12.247 10.63 10.61 10.63 10.35 10.72 967,074 10.568 0.16%
2018-03-16 0 12.30 12.30 12.36 12.30 12.66 949,000 11,864,710 12.502 10.61 10.61 10.67 10.61 10.92 1,099,764 10.788 -2.84%
2018-03-15 0 12.66 12.64 12.66 12.38 12.94 1,708,000 21,519,350 12.599 10.92 10.91 10.92 10.68 11.17 1,979,343 10.872 -0.31%
2018-03-14 0 12.70 12.70 12.72 12.48 12.94 1,220,172 15,424,520 12.641 10.96 10.96 10.98 10.77 11.17 1,414,016 10.908 -2.01%
2018-03-13 0 12.96 12.94 12.96 12.76 13.22 1,926,500 24,970,200 12.961 11.18 11.17 11.18 11.01 11.41 2,232,556 11.185 0.31%
2018-03-12 0 12.92 12.90 12.92 12.58 13.42 1,751,000 22,635,735 12.927 11.15 11.13 11.15 10.86 11.58 2,029,175 11.155 -0.46%
2018-03-09 0 12.98 12.96 12.98 12.20 13.46 6,366,000 82,499,025 12.959 11.20 11.18 11.20 10.53 11.61 7,377,341 11.183 6.22%
2018-03-08 0 12.22 12.20 12.22 11.84 12.44 3,258,500 39,758,840 12.202 10.54 10.53 10.54 10.22 10.73 3,776,165 10.529 2.35%
2018-03-07 0 11.94 11.90 11.94 11.78 12.24 848,000 10,247,640 12.084 10.30 10.27 10.30 10.17 10.56 982,718 10.428 -0.33%
2018-03-06 0 11.98 11.96 11.98 11.56 12.12 937,500 11,185,520 11.931 10.34 10.32 10.34 9.975 10.46 1,086,437 10.296 3.63%
2018-03-05 0 11.56 11.54 11.56 11.56 12.22 1,019,500 12,069,390 11.839 9.975 9.958 9.975 9.975 10.54 1,181,464 10.216 -3.34%
2018-03-02 0 11.96 11.90 11.96 11.50 12.18 1,097,500 13,054,410 11.895 10.32 10.27 10.32 9.923 10.51 1,271,856 10.264 -1.97%
2018-03-01 0 12.20 12.12 12.20 11.52 12.34 2,530,000 30,661,940 12.119 10.53 10.46 10.53 9.941 10.65 2,931,931 10.458 2.87%
2018-02-28 0 11.86 11.52 11.86 11.28 11.86 2,668,309 30,982,560 11.611 10.23 9.941 10.23 9.734 10.23 3,092,213 10.020 0.85%
2018-02-27 0 11.76 11.76 11.78 11.58 12.36 1,951,450 23,048,597 11.811 10.15 10.15 10.17 9.993 10.67 2,261,469 10.192 -2.33%
2018-02-26 0 12.04 12.02 12.04 11.70 12.30 2,091,346 25,022,073 11.965 10.39 10.37 10.39 10.10 10.61 2,423,590 10.324 1.69%
2018-02-23 0 11.84 11.82 11.84 11.80 12.70 3,239,500 39,448,150 12.177 10.22 10.20 10.22 10.18 10.96 3,754,147 10.508 -2.15%
2018-02-22 0 12.10 12.08 12.10 11.60 12.58 2,492,846 30,564,978 12.261 10.44 10.42 10.44 10.01 10.86 2,888,875 10.580 0.50%
2018-02-21 0 12.04 12.00 12.04 11.10 12.38 3,025,500 36,211,680 11.969 10.39 10.35 10.39 9.578 10.68 3,506,149 10.328 7.50%
2018-02-20 0 11.20 11.20 11.28 10.74 11.64 2,749,000 30,793,700 11.202 9.665 9.665 9.734 9.268 10.04 3,185,723 9.6662 -0.71%
2018-02-15 0 11.28 11.28 11.30 11.22 11.58 1,369,000 15,639,330 11.424 9.734 9.734 9.751 9.682 9.993 1,586,488 9.8578 0.71%
2018-02-14 0 11.20 11.18 11.20 10.22 11.58 2,942,000 32,406,090 11.015 9.665 9.647 9.665 8.819 9.993 3,409,384 9.5050 4.87%
2018-02-13 0 10.68 10.66 10.68 9.730 11.20 4,543,000 48,497,310 10.675 9.216 9.199 9.216 8.396 9.665 5,264,729 9.2117 11.02%
2018-02-12 0 9.620 9.620 9.630 9.250 9.800 1,901,500 18,329,145 9.6393 8.301 8.301 8.310 7.982 8.457 2,203,584 8.3179 2.34%
2018-02-09 0 9.400 9.400 9.450 9.010 9.800 1,413,539 13,067,667 9.2446 8.111 8.111 8.155 7.775 8.457 1,638,102 7.9773 -6.75%
2018-02-08 0 10.08 10.02 10.08 9.910 10.26 781,000 7,871,300 10.078 8.698 8.646 8.698 8.551 8.853 905,074 8.6969 2.02%
2018-02-07 0 9.880 9.820 9.880 9.550 10.72 3,298,000 33,498,455 10.157 8.526 8.474 8.526 8.241 9.250 3,821,940 8.7648 3.02%
2018-02-06 0 9.590 9.570 9.590 9.490 11.00 6,294,710 62,856,508 9.9856 8.275 8.258 8.275 8.189 9.492 7,294,726 8.6167 -15.73%
2018-02-05 0 11.38 11.34 11.42 11.00 11.80 1,829,000 21,035,350 11.501 9.820 9.785 9.854 9.492 10.18 2,119,566 9.9244 -6.72%
2018-02-02 0 12.20 12.10 12.20 10.96 12.48 3,425,000 40,778,600 11.906 10.53 10.44 10.53 9.458 10.77 3,969,116 10.274 5.72%
2018-02-01 0 11.54 11.54 11.56 11.46 12.98 3,456,500 41,909,475 12.125 9.958 9.958 9.975 9.889 11.20 4,005,621 10.463 -11.23%
2018-01-31 0 13.00 12.90 13.00 12.80 14.20 3,644,000 48,954,205 13.434 11.22 11.13 11.22 11.05 12.25 4,222,908 11.593 -9.09%
2018-01-30 0 14.30 14.24 14.30 13.20 14.50 4,240,000 59,776,020 14.098 12.34 12.29 12.34 11.39 12.51 4,913,592 12.165 8.01%
2018-01-29 0 13.24 13.10 13.24 12.40 13.50 3,603,440 46,880,797 13.010 11.42 11.30 11.42 10.70 11.65 4,175,904 11.227 -1.93%
2018-01-26 0 13.50 13.42 13.50 13.28 14.70 4,250,500 57,962,370 13.637 11.65 11.58 11.65 11.46 12.68 4,925,760 11.767 -0.74%
2018-01-25 0 13.60 13.58 13.60 12.38 14.68 9,336,800 126,363,800 13.534 11.74 11.72 11.74 10.68 12.67 10,820,101 11.679 9.68%
2018-01-24 0 12.40 12.40 12.52 10.98 12.98 7,664,528 94,987,151 12.393 10.70 10.70 10.80 9.475 11.20 8,882,162 10.694 8.77%
2018-01-23 0 11.40 11.26 11.40 9.650 12.80 9,019,735 105,485,400 11.695 9.837 9.716 9.837 8.327 11.05 10,452,665 10.092 18.13%
2018-01-22 0 9.650 9.610 9.670 9.040 9.700 1,704,000 16,010,450 9.3958 8.327 8.293 8.344 7.801 8.370 1,974,708 8.1078 5.46%
2018-01-19 0 9.150 9.040 9.150 9.010 9.350 900,968 8,269,545 9.1785 7.896 7.801 7.896 7.775 8.068 1,044,101 7.9203 -1.82%
2018-01-18 0 9.320 9.090 9.320 9.040 9.550 1,386,500 12,834,325 9.2566 8.042 7.844 8.042 7.801 8.241 1,606,768 7.9877 0.76%
2018-01-17 0 9.250 9.260 9.310 9.140 9.850 1,613,000 15,071,045 9.3435 7.982 7.991 8.034 7.887 8.500 1,869,251 8.0626 -4.15%
2018-01-16 0 9.650 9.600 9.650 9.430 9.720 984,500 9,396,045 9.5440 8.327 8.284 8.327 8.137 8.388 1,140,904 8.2356 1.58%
2018-01-15 0 9.500 9.440 9.500 9.400 10.10 2,358,500 22,817,620 9.6746 8.198 8.146 8.198 8.111 8.715 2,733,186 8.3484 -3.55%
2018-01-12 0 9.850 9.800 9.850 8.900 9.850 3,313,500 31,905,164 9.6288 8.500 8.457 8.500 7.680 8.500 3,839,903 8.3088 11.93%
2018-01-11 0 8.800 8.800 8.950 8.750 9.100 1,385,900 12,245,341 8.8357 7.594 7.594 7.723 7.550 7.853 1,606,073 7.6244 -2.22%
2018-01-10 0 9.000 9.000 9.150 8.400 9.290 2,123,000 19,062,110 8.9789 7.766 7.766 7.896 7.248 8.016 2,460,273 7.7480 5.76%
2018-01-09 0 8.510 8.510 8.530 7.900 8.580 1,815,800 15,077,599 8.3036 7.343 7.343 7.361 6.817 7.404 2,104,269 7.1652 6.24%
2018-01-08 0 8.010 8.010 8.080 7.850 9.010 1,415,100 11,517,225 8.1388 6.912 6.912 6.972 6.774 7.775 1,639,911 7.0231 -2.91%
2018-01-05 0 8.250 8.240 8.250 8.000 8.400 1,899,000 15,610,300 8.2203 7.119 7.110 7.119 6.903 7.248 2,200,687 7.0934 3.25%
2018-01-04 0 7.990 7.890 7.990 7.110 8.340 4,862,500 38,225,820 7.8614 6.895 6.808 6.895 6.135 7.197 5,634,986 6.7837 12.85%
2018-01-03 0 7.080 7.060 7.090 6.920 7.140 223,500 1,575,355 7.0486 6.109 6.092 6.118 5.971 6.161 259,007 6.0823 1.72%
2018-01-02 0 6.960 6.960 7.020 6.880 7.390 867,000 6,093,545 7.0283 6.006 6.006 6.058 5.937 6.377 1,004,737 6.0648 1.61%
2017-12-29 0 6.850 6.810 6.850 6.700 6.850 695,000 4,725,605 6.7994 5.911 5.876 5.911 5.782 5.911 805,412 5.8673 1.48%
2017-12-28 0 6.750 6.770 6.790 6.660 6.900 1,010,232 6,825,451 6.7563 5.825 5.842 5.859 5.747 5.954 1,170,724 5.8301 -1.75%
2017-12-27 0 6.870 6.840 6.870 6.810 7.130 1,558,000 10,839,855 6.9575 5.928 5.902 5.928 5.876 6.153 1,805,513 6.0038 -1.72%
2017-12-22 0 6.990 6.900 6.990 6.610 7.050 1,411,500 9,816,680 6.9548 6.032 5.954 6.032 5.704 6.084 1,635,739 6.0014 3.10%
2017-12-21 0 6.780 6.750 6.780 6.720 6.850 91,000 620,235 6.8158 5.851 5.825 5.851 5.799 5.911 105,457 5.8814 -1.02%
2017-12-20 0 6.850 6.750 6.850 6.750 6.880 40,500 276,935 6.8379 5.911 5.825 5.911 5.825 5.937 46,934 5.9005 0.88%
2017-12-19 0 6.790 6.700 6.790 6.640 6.810 403,000 2,725,295 6.7625 5.859 5.782 5.859 5.730 5.876 467,023 5.8355 1.49%
2017-12-18 0 6.690 6.620 6.700 6.500 6.930 590,500 3,912,660 6.6260 5.773 5.712 5.782 5.609 5.980 684,310 5.7177 0.30%
2017-12-15 0 6.670 6.640 6.670 6.260 6.720 936,500 6,136,125 6.5522 5.756 5.730 5.756 5.402 5.799 1,085,278 5.6540 6.55%
2017-12-14 0 6.260 6.230 6.260 6.220 6.350 431,500 2,709,480 6.2792 5.402 5.376 5.402 5.367 5.479 500,051 5.4184 0.97%
2017-12-13 0 6.200 6.190 6.350 6.200 6.390 356,500 2,248,140 6.3061 5.350 5.341 5.479 5.350 5.514 413,136 5.4416 -2.36%
2017-12-12 0 6.350 6.340 6.390 6.230 6.430 1,414,500 8,942,050 6.3217 5.479 5.471 5.514 5.376 5.549 1,639,216 5.4551 1.60%
2017-12-11 0 6.250 6.220 6.250 6.140 6.280 542,000 3,363,025 6.2048 5.393 5.367 5.393 5.298 5.419 628,105 5.3542 -0.64%
2017-12-08 0 6.290 6.290 6.340 6.210 6.440 374,000 2,346,390 6.2738 5.428 5.428 5.471 5.359 5.557 433,416 5.4137 -2.33%
2017-12-07 0 6.440 6.440 6.550 6.350 6.440 36,500 233,335 6.3927 5.557 5.557 5.652 5.479 5.557 42,299 5.5164 1.58%
2017-12-06 0 6.340 6.300 6.340 6.330 6.470 294,500 1,882,865 6.3934 5.471 5.436 5.471 5.462 5.583 341,286 5.5170 -2.31%
2017-12-05 0 6.490 6.430 6.500 6.500 6.530 15,000 97,910 6.5273 5.600 5.549 5.609 5.609 5.635 17,383 5.6325 0.15%
2017-12-04 0 6.480 6.450 6.500 6.410 6.600 375,500 2,428,210 6.4666 5.592 5.566 5.609 5.531 5.695 435,154 5.5801 -1.82%
2017-12-01 0 6.600 6.570 6.600 6.540 6.710 381,500 2,532,365 6.6379 5.695 5.669 5.695 5.643 5.790 442,107 5.7279 -1.20%
2017-11-30 0 6.680 6.680 6.700 6.450 6.760 608,500 3,969,080 6.5227 5.764 5.764 5.782 5.566 5.833 705,170 5.6285 0.00%
2017-11-29 0 6.680 6.670 6.750 6.480 6.950 140,500 944,940 6.7256 5.764 5.756 5.825 5.592 5.997 162,821 5.8036 -3.33%
2017-11-28 0 6.910 6.860 6.910 6.600 7.100 155,500 1,064,290 6.8443 5.963 5.920 5.963 5.695 6.127 180,204 5.9060 0.14%
2017-11-27 0 6.900 6.900 6.950 6.660 6.950 178,500 1,225,500 6.8655 5.954 5.954 5.997 5.747 5.997 206,858 5.9244 3.29%
2017-11-24 0 6.680 6.680 6.750 6.590 6.880 265,500 1,767,210 6.6562 5.764 5.764 5.825 5.687 5.937 307,679 5.7437 -1.76%
2017-11-23 0 6.800 6.700 6.800 6.670 7.000 311,000 2,126,310 6.8370 5.868 5.782 5.868 5.756 6.040 360,407 5.8997 -2.02%
2017-11-22 0 6.940 6.940 6.960 6.890 6.990 202,500 1,405,965 6.9430 5.989 5.989 6.006 5.945 6.032 234,670 5.9912 0.87%
2017-11-21 0 6.880 6.870 6.880 6.820 6.910 125,000 859,370 6.8750 5.937 5.928 5.937 5.885 5.963 144,858 5.9325 0.00%
2017-11-20 0 6.880 6.860 6.880 6.820 6.930 446,000 3,068,340 6.8797 5.937 5.920 5.937 5.885 5.980 516,854 5.9366 -1.01%
2017-11-17 0 6.950 6.940 6.950 6.900 7.020 94,500 657,315 6.9557 5.997 5.989 5.997 5.954 6.058 109,513 6.0022 -0.29%
2017-11-16 0 6.970 6.970 7.010 6.890 6.980 63,000 435,905 6.9191 6.014 6.014 6.049 5.945 6.023 73,009 5.9706 1.01%
2017-11-15 0 6.900 6.900 6.970 6.880 6.980 116,500 808,240 6.9377 5.954 5.954 6.014 5.937 6.023 135,008 5.9866 -1.85%
2017-11-14 0 7.030 6.990 7.040 6.970 7.050 189,500 1,327,245 7.0039 6.066 6.032 6.075 6.014 6.084 219,605 6.0438 -0.14%
2017-11-13 0 7.040 7.030 7.040 7.030 7.110 117,000 827,725 7.0746 6.075 6.066 6.075 6.066 6.135 135,587 6.1047 -0.71%
2017-11-10 0 7.090 7.090 7.100 7.000 7.180 241,000 1,707,205 7.0838 6.118 6.118 6.127 6.040 6.196 279,287 6.1127 -0.14%
2017-11-09 0 7.100 7.100 7.110 7.000 7.140 162,116 1,148,341 7.0835 6.127 6.127 6.135 6.040 6.161 187,871 6.1124 -0.70%
2017-11-08 0 7.150 7.130 7.150 6.960 7.190 126,028 895,544 7.1059 6.170 6.153 6.170 6.006 6.204 146,050 6.1318 0.99%
2017-11-07 0 7.080 6.980 7.100 6.810 7.160 132,000 928,570 7.0346 6.109 6.023 6.127 5.876 6.178 152,970 6.0703 -0.98%
2017-11-06 0 7.150 7.150 7.180 7.100 7.230 381,676 2,736,534 7.1698 6.170 6.170 6.196 6.127 6.239 442,311 6.1869 0.85%
2017-11-03 0 7.090 7.090 7.130 6.800 7.270 396,000 2,832,645 7.1531 6.118 6.118 6.153 5.868 6.273 458,911 6.1725 1.29%
2017-11-02 0 7.000 6.930 7.000 6.830 7.010 242,000 1,673,945 6.9171 6.040 5.980 6.040 5.894 6.049 280,446 5.9689 0.29%
2017-11-01 0 6.980 6.950 7.000 6.980 7.100 238,000 1,672,355 7.0267 6.023 5.997 6.040 6.023 6.127 275,810 6.0634 -0.14%
2017-10-31 0 6.990 6.990 7.050 6.700 7.370 1,869,500 13,093,765 7.0039 6.032 6.032 6.084 5.782 6.360 2,166,500 6.0437 5.11%
2017-10-30 0 6.650 6.610 6.700 6.420 6.790 381,500 2,520,255 6.6062 5.738 5.704 5.782 5.540 5.859 442,107 5.7005 1.84%
2017-10-27 0 6.530 6.510 6.550 6.360 6.560 154,000 1,001,085 6.5006 5.635 5.618 5.652 5.488 5.661 178,465 5.6094 -0.91%
2017-10-26 0 6.590 6.570 6.600 6.590 6.660 88,500 584,985 6.6100 5.687 5.669 5.695 5.687 5.747 102,560 5.7039 -1.05%
2017-10-25 0 6.660 6.660 6.670 6.600 6.680 214,500 1,423,570 6.6367 5.747 5.747 5.756 5.695 5.764 248,577 5.7269 -0.15%
2017-10-24 0 6.670 6.670 6.710 6.580 6.710 485,000 3,227,750 6.6552 5.756 5.756 5.790 5.678 5.790 562,050 5.7428 -0.45%
2017-10-23 0 6.700 6.690 6.700 6.510 6.700 221,000 1,469,650 6.6500 5.782 5.773 5.782 5.618 5.782 256,109 5.7384 0.45%
2017-10-20 0 6.670 6.620 6.670 6.510 6.670 64,000 424,755 6.6368 5.756 5.712 5.756 5.618 5.756 74,167 5.7270 0.30%
2017-10-19 0 6.650 6.580 6.650 6.560 6.730 402,480 2,694,069 6.6937 5.738 5.678 5.738 5.661 5.807 466,420 5.7761 -1.04%
2017-10-18 0 6.720 6.720 6.770 6.660 6.880 361,000 2,432,075 6.7370 5.799 5.799 5.842 5.747 5.937 418,351 5.8135 0.45%
2017-10-17 0 6.690 6.660 6.690 6.660 6.700 315,000 2,106,080 6.6860 5.773 5.747 5.773 5.747 5.782 365,043 5.7694 1.21%
2017-10-16 0 6.610 6.600 6.620 6.490 6.760 579,000 3,830,700 6.6161 5.704 5.695 5.712 5.600 5.833 670,983 5.7091 1.85%
2017-10-13 0 6.490 6.460 6.500 6.490 6.680 774,500 5,083,330 6.5634 5.600 5.574 5.609 5.600 5.764 897,542 5.6636 -0.15%
2017-10-12 0 6.500 6.500 6.510 6.320 6.700 1,084,500 7,053,425 6.5038 5.609 5.609 5.618 5.454 5.782 1,256,790 5.6123 2.85%
2017-10-11 0 6.320 6.320 6.330 6.240 6.350 234,000 1,479,457 6.3225 5.454 5.454 5.462 5.385 5.479 271,175 5.4557 1.12%
2017-10-10 0 6.250 6.250 6.270 6.120 6.300 426,500 2,659,545 6.2357 5.393 5.393 5.410 5.281 5.436 494,256 5.3809 0.48%
2017-10-09 0 6.220 6.220 6.230 6.160 6.240 785,000 4,870,095 6.2039 5.367 5.367 5.376 5.316 5.385 909,710 5.3535 1.14%
2017-10-06 0 6.150 6.120 6.150 6.060 6.200 2,886,500 17,865,445 6.1893 5.307 5.281 5.307 5.229 5.350 3,345,067 5.3408 -0.97%
2017-10-04 0 6.210 6.210 6.230 6.130 6.250 427,000 2,655,547 6.2191 5.359 5.359 5.376 5.290 5.393 494,836 5.3665 0.32%
2017-10-03 0 6.190 6.190 6.200 6.150 6.220 348,000 2,155,070 6.1927 5.341 5.341 5.350 5.307 5.367 403,285 5.3438 0.16%
2017-09-29 0 6.180 6.080 6.190 6.080 6.180 28,500 174,235 6.1135 5.333 5.247 5.341 5.247 5.333 33,028 5.2754 1.48%
2017-09-28 0 6.090 6.090 6.120 6.050 6.200 162,500 992,985 6.1107 5.255 5.255 5.281 5.221 5.350 188,316 5.2730 -1.93%
2017-09-27 0 6.210 6.120 6.210 6.120 6.230 16,000 99,125 6.1953 5.359 5.281 5.359 5.281 5.376 18,542 5.3460 1.47%
2017-09-26 0 6.120 6.110 6.200 6.100 6.220 223,000 1,377,460 6.1770 5.281 5.272 5.350 5.264 5.367 258,427 5.3302 -1.13%
2017-09-25 0 6.190 6.190 6.200 6.090 6.250 285,000 1,758,005 6.1684 5.341 5.341 5.350 5.255 5.393 330,277 5.3228 0.98%
2017-09-22 0 6.130 6.130 6.200 6.130 6.190 15,500 95,255 6.1455 5.290 5.290 5.350 5.290 5.341 17,962 5.3030 -0.65%
2017-09-21 0 6.170 6.170 6.200 6.110 6.200 101,000 620,675 6.1453 5.324 5.324 5.350 5.272 5.350 117,045 5.3029 -0.48%
2017-09-20 0 6.200 6.200 6.210 6.110 6.250 192,000 1,183,325 6.1632 5.350 5.350 5.359 5.272 5.393 222,502 5.3183 1.31%
2017-09-19 0 6.120 6.120 6.200 6.110 6.200 68,500 420,675 6.1412 5.281 5.281 5.350 5.272 5.350 79,382 5.2994 -1.13%
2017-09-18 0 6.190 6.190 6.200 6.100 6.210 175,500 1,082,077 6.1657 5.341 5.341 5.350 5.264 5.359 203,381 5.3204 -0.32%
2017-09-15 0 6.210 6.200 6.210 6.090 6.210 150,500 930,597 6.1834 5.359 5.350 5.359 5.255 5.359 174,409 5.3357 1.31%
2017-09-14 0 6.130 6.130 6.150 6.130 6.290 134,000 829,067 6.1871 5.290 5.290 5.307 5.290 5.428 155,288 5.3389 -1.13%
2017-09-13 0 6.200 6.110 6.190 6.110 6.200 409,920 2,518,692 6.1444 5.350 5.272 5.341 5.272 5.350 475,042 5.3020 0.16%
2017-09-12 0 6.190 6.100 6.190 6.070 6.190 172,500 1,060,977 6.1506 5.341 5.264 5.341 5.238 5.341 199,904 5.3074 0.00%
2017-09-11 0 6.190 6.150 6.200 6.030 6.200 485,500 2,992,835 6.1644 5.341 5.307 5.350 5.203 5.350 562,629 5.3194 -0.26%
2017-09-08 0 6.240 6.190 6.240 6.150 6.240 65,500 407,010 6.2139 5.355 5.312 5.355 5.278 5.355 76,322 5.3328 -0.16%
2017-09-07 0 6.250 6.160 6.240 6.150 6.250 163,500 1,016,760 6.2187 5.364 5.287 5.355 5.278 5.364 190,513 5.3370 0.81%
2017-09-06 0 6.200 6.120 6.200 6.100 6.200 40,500 250,240 6.1788 5.321 5.252 5.321 5.235 5.321 47,191 5.3027 1.47%
2017-09-05 0 6.110 6.110 6.120 6.050 6.200 86,500 529,150 6.1173 5.244 5.244 5.252 5.192 5.321 100,791 5.2500 0.16%
2017-09-04 0 6.100 6.100 6.110 6.100 6.200 56,000 344,700 6.1554 5.235 5.235 5.244 5.235 5.321 65,252 5.2826 -1.61%
2017-09-01 0 6.200 6.200 6.260 6.070 6.260 126,000 777,825 6.1732 5.321 5.321 5.372 5.209 5.372 146,817 5.2979 0.00%
2017-08-31 0 6.200 6.200 6.220 6.120 6.200 22,500 138,785 6.1682 5.321 5.321 5.338 5.252 5.321 26,217 5.2936 1.31%
2017-08-30 0 6.120 6.070 6.170 6.080 6.200 183,400 1,132,178 6.1733 5.252 5.209 5.295 5.218 5.321 213,700 5.2980 0.33%
2017-08-29 0 6.100 6.100 6.180 6.020 6.250 240,500 1,470,870 6.1159 5.235 5.235 5.304 5.166 5.364 280,234 5.2487 -2.56%
2017-08-28 0 6.260 6.260 6.280 6.160 6.280 188,000 1,169,775 6.2222 5.372 5.372 5.390 5.287 5.390 219,060 5.3400 2.79%
2017-08-25 0 6.090 6.090 6.200 6.090 6.280 463,000 2,860,720 6.1787 5.227 5.227 5.321 5.227 5.390 539,495 5.3026 -3.03%
2017-08-24 0 6.280 6.220 6.270 6.160 6.300 47,000 295,180 6.2804 5.390 5.338 5.381 5.287 5.407 54,765 5.3899 0.16%
2017-08-22 0 6.270 6.270 6.290 6.250 6.310 247,000 1,555,215 6.2964 5.381 5.381 5.398 5.364 5.415 287,808 5.4037 0.64%
2017-08-21 0 6.230 6.230 6.260 6.090 6.280 22,500 139,787 6.2128 5.347 5.347 5.372 5.227 5.390 26,217 5.3319 0.48%
2017-08-18 0 6.200 6.200 6.280 6.070 6.230 60,500 375,295 6.2032 5.321 5.321 5.390 5.209 5.347 70,496 5.3237 -0.64%
2017-08-17 0 6.240 6.240 6.250 6.170 6.260 10,000 62,205 6.2205 5.355 5.355 5.364 5.295 5.372 11,652 5.3385 2.80%
2017-08-16 0 6.070 6.070 6.200 6.020 6.290 50,000 305,652 6.1130 5.209 5.209 5.321 5.166 5.398 58,261 5.2463 -1.78%
2017-08-15 0 6.180 6.110 6.180 6.010 6.180 50,000 304,710 6.0942 5.304 5.244 5.304 5.158 5.304 58,261 5.2301 0.00%
2017-08-14 0 6.180 6.180 6.280 6.180 6.180 6,000 37,080 6.1800 5.304 5.304 5.390 5.304 5.304 6,991 5.3037 0.49%
2017-08-11 0 6.150 6.150 6.160 6.080 6.290 215,500 1,323,220 6.1402 5.278 5.278 5.287 5.218 5.398 251,104 5.2696 -0.32%
2017-08-10 0 6.170 6.150 6.160 6.150 6.230 46,000 285,095 6.1977 5.295 5.278 5.287 5.278 5.347 53,600 5.3189 -1.75%
2017-08-09 0 6.280 6.210 6.280 6.180 6.300 28,500 177,805 6.2388 5.390 5.329 5.390 5.304 5.407 33,209 5.3542 1.13%
2017-08-08 0 6.210 6.200 6.240 6.200 6.300 104,500 656,455 6.2819 5.329 5.321 5.355 5.321 5.407 121,765 5.3912 -0.64%
2017-08-07 0 6.250 6.250 6.290 6.170 6.300 123,000 766,335 6.2304 5.364 5.364 5.398 5.295 5.407 143,321 5.3470 -0.32%
2017-08-04 0 6.270 6.160 6.300 6.150 6.270 36,000 221,920 6.1644 5.381 5.287 5.407 5.278 5.381 41,948 5.2904 1.95%
2017-08-03 0 6.150 6.150 6.170 6.110 6.200 442,000 2,732,930 6.1831 5.278 5.278 5.295 5.244 5.321 515,025 5.3064 -0.97%
2017-08-02 0 6.210 6.210 6.240 6.150 6.250 65,500 407,520 6.2217 5.329 5.329 5.355 5.278 5.364 76,322 5.3395 0.98%
2017-08-01 0 6.150 6.150 6.180 6.100 6.250 66,000 408,097 6.1833 5.278 5.278 5.304 5.235 5.364 76,904 5.3066 -0.65%
2017-07-31 0 6.190 6.190 6.220 6.190 6.300 97,000 605,625 6.2436 5.312 5.312 5.338 5.312 5.407 113,026 5.3583 -1.75%
2017-07-28 0 6.300 6.270 6.300 6.250 6.300 19,500 122,760 6.2954 5.407 5.381 5.407 5.364 5.407 22,722 5.4028 0.80%
2017-07-27 0 6.250 6.240 6.250 6.210 6.300 65,000 407,165 6.2641 5.364 5.355 5.364 5.329 5.407 75,739 5.3759 -0.64%
2017-07-26 0 6.290 6.290 6.300 6.250 6.290 307,500 1,933,465 6.2877 5.398 5.398 5.407 5.364 5.398 358,304 5.3962 0.32%
2017-07-25 0 6.270 6.270 6.290 6.200 6.290 68,000 426,800 6.2765 5.381 5.381 5.398 5.321 5.398 79,235 5.3865 -0.95%
2017-07-24 0 6.330 6.330 6.350 6.250 6.350 221,000 1,396,320 6.3182 5.432 5.432 5.450 5.364 5.450 257,513 5.4223 0.16%
2017-07-21 0 6.320 6.300 6.320 6.200 6.350 346,000 2,185,940 6.3177 5.424 5.407 5.424 5.321 5.450 403,164 5.4220 1.12%
2017-07-20 0 6.250 6.250 6.270 6.110 6.290 417,000 2,599,810 6.2346 5.364 5.364 5.381 5.244 5.398 485,895 5.3506 0.00%
2017-07-19 0 6.250 6.250 6.260 6.120 6.300 440,000 2,730,740 6.2062 5.364 5.364 5.372 5.252 5.407 512,695 5.3263 -0.64%
2017-07-18 0 6.290 6.240 6.300 6.160 6.300 60,500 375,687 6.2097 5.398 5.355 5.407 5.287 5.407 70,496 5.3292 0.64%
2017-07-17 0 6.250 6.270 6.320 6.130 6.320 410,000 2,559,430 6.2425 5.364 5.381 5.424 5.261 5.424 477,738 5.3574 -0.48%
2017-07-14 0 6.280 6.260 6.280 6.200 6.350 498,884 3,121,164 6.2563 5.390 5.372 5.390 5.321 5.450 581,307 5.3692 -1.57%
2017-07-13 0 6.380 6.380 6.390 6.250 6.510 744,000 4,720,395 6.3446 5.475 5.475 5.484 5.364 5.587 866,920 5.4450 -1.54%
2017-07-12 0 6.480 6.410 6.480 6.390 6.500 172,500 1,110,480 6.4376 5.561 5.501 5.561 5.484 5.578 201,000 5.5248 -1.07%
2017-07-11 0 6.550 6.510 6.550 6.440 6.560 59,000 383,920 6.5071 5.621 5.587 5.621 5.527 5.630 68,748 5.5845 0.46%
2017-07-10 0 6.520 6.510 6.530 6.360 6.530 100,500 652,432 6.4919 5.596 5.587 5.604 5.458 5.604 117,104 5.5714 -0.61%
2017-07-07 0 6.560 6.560 6.580 6.490 6.580 102,000 667,665 6.5457 5.630 5.630 5.647 5.570 5.647 118,852 5.6176 0.15%
2017-07-06 0 6.550 6.580 6.590 6.310 6.580 466,000 3,020,950 6.4827 5.621 5.647 5.656 5.415 5.647 542,990 5.5635 -0.30%
2017-07-05 0 6.570 6.560 6.570 6.520 6.680 45,500 300,685 6.6085 5.638 5.630 5.638 5.596 5.733 53,017 5.6715 -1.65%
2017-07-04 0 6.680 6.680 6.710 6.500 6.680 141,000 938,500 6.6560 5.733 5.733 5.759 5.578 5.733 164,295 5.7123 0.91%
2017-07-03 0 6.620 6.590 6.620 6.550 6.700 40,420 267,814 6.6258 5.681 5.656 5.681 5.621 5.750 47,098 5.6863 1.53%
2017-06-30 0 6.520 6.510 6.540 6.500 6.570 160,000 1,044,810 6.5301 5.596 5.587 5.613 5.578 5.638 186,434 5.6042 -1.36%
2017-06-29 0 6.610 6.580 6.620 6.490 6.650 142,000 933,270 6.5723 5.673 5.647 5.681 5.570 5.707 165,461 5.6404 -1.20%
2017-06-28 0 6.690 6.630 6.690 6.460 6.740 45,000 295,460 6.5658 5.741 5.690 5.741 5.544 5.784 52,435 5.6348 2.76%
2017-06-27 0 6.510 6.510 6.580 6.490 6.660 694,500 4,552,970 6.5558 5.587 5.587 5.647 5.570 5.716 809,242 5.6262 -2.84%
2017-06-26 0 6.700 6.680 6.700 6.650 6.720 36,000 240,210 6.6725 5.750 5.733 5.750 5.707 5.767 41,948 5.7264 0.30%
2017-06-23 0 6.680 6.650 6.680 6.570 6.750 268,485 1,779,921 6.6295 5.733 5.707 5.733 5.638 5.793 312,843 5.6895 0.45%
2017-06-22 0 6.650 6.640 6.650 6.630 6.800 421,000 2,804,525 6.6616 5.707 5.699 5.707 5.690 5.836 490,556 5.7170 -1.04%
2017-06-21 0 6.720 6.720 6.740 6.670 6.800 743,500 5,015,925 6.7464 5.767 5.767 5.784 5.724 5.836 866,337 5.7898 -0.59%
2017-06-20 0 6.760 6.730 6.760 6.750 6.800 27,000 182,660 6.7652 5.802 5.776 5.802 5.793 5.836 31,461 5.8060 0.45%
2017-06-19 0 6.730 6.730 6.760 6.620 6.800 4,238,000 28,390,095 6.6989 5.776 5.776 5.802 5.681 5.836 4,938,181 5.7491 -0.44%
2017-06-16 0 6.760 6.760 6.790 6.600 6.820 179,500 1,212,325 6.7539 5.802 5.802 5.827 5.664 5.853 209,156 5.7963 -0.29%
2017-06-15 0 6.780 6.780 6.820 6.710 6.860 425,500 2,899,405 6.8141 5.819 5.819 5.853 5.759 5.887 495,799 5.8479 -1.17%
2017-06-14 0 6.860 6.860 6.880 6.770 6.930 472,500 3,224,867 6.8251 5.887 5.887 5.904 5.810 5.947 550,564 5.8574 0.88%
2017-06-13 0 6.800 6.770 6.800 6.720 6.820 490,000 3,319,202 6.7739 5.836 5.810 5.836 5.767 5.853 570,955 5.8134 1.80%
2017-06-12 0 6.680 6.670 6.680 6.660 6.740 357,500 2,389,045 6.6826 5.733 5.724 5.733 5.716 5.784 416,564 5.7351 -1.18%
2017-06-09 0 6.760 6.740 6.760 6.730 6.790 393,500 2,656,570 6.7511 5.802 5.784 5.802 5.776 5.827 458,512 5.7939 -0.44%
2017-06-08 0 6.790 6.750 6.790 6.640 6.850 412,500 2,762,840 6.6978 5.827 5.793 5.827 5.699 5.879 480,651 5.7481 1.95%
2017-06-07 0 6.660 6.650 6.660 6.580 6.660 1,794,500 11,848,057 6.6024 5.716 5.707 5.716 5.647 5.716 2,090,978 5.6663 0.91%
2017-06-06 0 6.600 6.570 6.600 6.570 6.650 752,000 4,964,655 6.6019 5.664 5.638 5.664 5.638 5.707 876,242 5.6659 -1.35%
2017-06-05 0 6.690 6.690 6.720 6.660 6.730 459,500 3,078,900 6.7005 5.741 5.741 5.767 5.716 5.776 535,416 5.7505 -1.04%
2017-06-02 0 6.760 6.710 6.760 6.700 7.100 549,500 3,753,320 6.8304 5.802 5.759 5.802 5.750 6.093 640,286 5.8619 -4.92%
2017-06-01 0 7.110 7.070 7.120 7.050 7.190 48,000 340,115 7.0857 6.102 6.068 6.110 6.050 6.171 55,930 6.0810 -2.07%
2017-05-31 0 7.260 7.190 7.260 7.040 7.320 950,000 6,869,535 7.2311 6.231 6.171 6.231 6.042 6.282 1,106,954 6.2058 0.41%
2017-05-29 0 7.230 7.170 7.230 7.170 7.300 206,500 1,491,505 7.2228 6.205 6.153 6.205 6.153 6.265 240,617 6.1987 -0.55%
2017-05-26 0 7.270 7.250 7.270 7.250 7.450 268,000 1,951,300 7.2810 6.239 6.222 6.239 6.222 6.394 312,278 6.2486 -2.42%
2017-05-25 0 7.450 7.440 7.450 7.350 7.510 340,000 2,533,715 7.4521 6.394 6.385 6.394 6.308 6.445 396,173 6.3955 0.68%
2017-05-24 0 7.400 7.360 7.400 7.340 7.490 842,000 6,266,522 7.4424 6.351 6.316 6.351 6.299 6.428 981,111 6.3872 -0.80%
2017-05-23 0 7.460 7.460 7.470 7.350 7.490 276,000 2,060,095 7.4641 6.402 6.402 6.411 6.308 6.428 321,599 6.4058 0.93%
2017-05-22 0 7.470 7.470 7.490 7.410 7.490 34,500 256,890 7.4461 6.343 6.343 6.360 6.292 6.360 40,630 6.3227 0.27%
2017-05-19 0 7.450 7.450 7.510 7.390 7.550 458,000 3,431,275 7.4919 6.326 6.326 6.377 6.275 6.411 539,373 6.3616 -0.67%
2017-05-18 0 7.500 7.460 7.500 7.370 7.510 427,000 3,195,512 7.4836 6.369 6.335 6.369 6.258 6.377 502,865 6.3546 -0.27%
2017-05-17 0 7.520 7.460 7.520 7.410 7.540 1,004,000 7,476,533 7.4467 6.385 6.335 6.385 6.292 6.402 1,182,380 6.3233 0.94%
2017-05-16 0 7.450 7.450 7.470 7.350 7.610 688,000 5,102,835 7.4169 6.326 6.326 6.343 6.241 6.462 810,237 6.2980 0.40%
2017-05-15 0 7.420 7.420 7.450 7.400 7.550 384,000 2,865,440 7.4621 6.301 6.301 6.326 6.284 6.411 452,225 6.3363 -2.50%
2017-05-12 0 7.610 7.600 7.620 7.560 7.620 418,500 3,180,115 7.5988 6.462 6.453 6.470 6.419 6.470 492,855 6.4524 0.40%
2017-05-11 0 7.580 7.580 7.610 7.560 7.640 565,000 4,294,840 7.6015 6.436 6.436 6.462 6.419 6.487 665,383 6.4547 -0.66%
2017-05-10 0 7.630 7.590 7.650 7.590 7.700 238,000 1,822,352 7.6569 6.479 6.445 6.496 6.445 6.538 280,285 6.5018 -0.91%
2017-05-09 0 7.700 7.690 7.700 7.600 7.730 393,000 3,014,170 7.6696 6.538 6.530 6.538 6.453 6.564 462,824 6.5126 0.00%
2017-05-08 0 7.700 7.680 7.700 7.600 7.740 498,000 3,820,495 7.6717 6.538 6.521 6.538 6.453 6.572 586,479 6.5143 0.13%
2017-05-05 0 7.690 7.650 7.690 7.600 7.700 165,500 1,266,825 7.6545 6.530 6.496 6.530 6.453 6.538 194,904 6.4997 -0.90%
2017-05-04 0 7.760 7.740 7.760 7.700 7.770 627,420 4,858,751 7.7440 6.589 6.572 6.589 6.538 6.598 738,893 6.5757 0.52%
2017-05-02 0 7.720 7.710 7.720 7.710 7.780 752,000 5,820,882 7.7405 6.555 6.547 6.555 6.547 6.606 885,608 6.5728 0.00%
2017-04-28 0 7.720 7.670 7.720 7.660 7.800 171,000 1,320,772 7.7238 6.555 6.513 6.555 6.504 6.623 201,382 6.5586 -1.03%
2017-04-27 0 7.800 7.760 7.770 7.740 7.880 413,500 3,226,107 7.8020 6.623 6.589 6.598 6.572 6.691 486,966 6.6249 -0.38%
2017-04-26 0 7.830 7.790 7.840 7.600 7.840 1,243,500 9,679,167 7.7838 6.649 6.615 6.657 6.453 6.657 1,464,432 6.6095 3.16%
2017-04-25 0 7.590 7.560 7.590 7.560 7.730 608,500 4,639,310 7.6242 6.445 6.419 6.445 6.419 6.564 716,612 6.4740 -0.13%
2017-04-24 0 7.600 7.590 7.600 7.480 7.610 385,500 2,919,895 7.5743 6.453 6.445 6.453 6.352 6.462 453,992 6.4316 2.70%
2017-04-21 0 7.400 7.320 7.400 7.210 7.510 1,121,500 8,305,420 7.4056 6.284 6.216 6.284 6.122 6.377 1,320,756 6.2884 0.00%
2017-04-20 0 7.400 7.380 7.390 7.220 7.410 388,000 2,848,981 7.3427 6.284 6.267 6.275 6.131 6.292 456,936 6.2350 2.49%
2017-04-19 0 7.220 7.210 7.220 6.990 7.220 1,146,500 8,191,232 7.1446 6.131 6.122 6.131 5.935 6.131 1,350,198 6.0667 0.14%
2017-04-18 0 7.210 7.210 7.260 7.170 7.380 318,500 2,314,185 7.2659 6.122 6.122 6.165 6.088 6.267 375,088 6.1697 -1.64%
2017-04-13 0 7.330 7.300 7.340 7.270 7.430 1,627,500 11,958,680 7.3479 6.224 6.199 6.233 6.173 6.309 1,916,657 6.2393 0.41%
2017-04-12 0 7.300 7.300 7.360 7.250 7.590 397,000 2,927,300 7.3736 6.199 6.199 6.250 6.156 6.445 467,535 6.2611 -3.44%
2017-04-11 0 7.560 7.530 7.600 7.530 7.750 835,000 6,362,297 7.6195 6.419 6.394 6.453 6.394 6.581 983,354 6.4700 -0.92%
2017-04-10 0 7.630 7.570 7.630 7.510 7.640 375,000 2,850,775 7.6021 6.479 6.428 6.479 6.377 6.487 441,626 6.4552 0.00%
2017-04-07 0 7.630 7.630 7.640 7.480 7.780 420,000 3,215,310 7.6555 6.479 6.479 6.487 6.352 6.606 494,621 6.5005 0.13%
2017-04-06 0 7.620 7.620 7.630 7.430 7.640 810,200 6,117,249 7.5503 6.470 6.470 6.479 6.309 6.487 954,148 6.4112 1.87%
2017-04-05 0 7.480 7.440 7.480 7.440 7.550 470,500 3,521,975 7.4856 6.352 6.318 6.352 6.318 6.411 554,094 6.3563 -0.27%
2017-04-03 0 7.500 7.470 7.510 7.270 7.600 52,690,147 359,014,149 6.8137 6.369 6.343 6.377 6.173 6.453 62,051,585 5.7857 0.00%
2017-03-31 0 7.500 7.470 7.500 7.250 7.520 899,000 6,689,115 7.4406 6.369 6.343 6.369 6.156 6.385 1,058,725 6.3181 2.18%
2017-03-30 0 7.340 7.300 7.340 7.080 7.340 591,500 4,276,607 7.2301 6.233 6.199 6.233 6.012 6.233 696,592 6.1393 3.38%
2017-03-29 0 7.100 7.070 7.100 7.050 7.100 773,000 5,471,790 7.0786 6.029 6.003 6.029 5.986 6.029 910,339 6.0107 1.28%
2017-03-28 0 7.010 6.970 7.010 6.950 7.030 511,000 3,574,052 6.9942 5.952 5.918 5.952 5.901 5.969 601,789 5.9390 2.04%
2017-03-27 0 6.870 6.870 6.940 6.870 7.000 432,500 3,008,642 6.9564 5.834 5.834 5.893 5.834 5.944 509,342 5.9069 -1.86%
2017-03-24 0 7.000 6.910 7.000 6.750 7.100 394,000 2,739,390 6.9528 5.944 5.868 5.944 5.732 6.029 464,002 5.9038 1.45%
2017-03-23 0 6.900 6.790 6.900 6.870 6.900 68,500 471,245 6.8795 5.859 5.766 5.859 5.834 5.859 80,670 5.8416 -0.14%
2017-03-22 0 6.910 6.900 6.920 6.730 6.950 321,000 2,208,595 6.8804 5.868 5.859 5.876 5.715 5.901 378,032 5.8424 0.14%
2017-03-21 0 6.900 6.880 6.900 6.790 6.930 387,500 2,666,330 6.8809 5.859 5.842 5.859 5.766 5.885 456,347 5.8428 1.62%
2017-03-20 0 6.790 6.730 6.790 6.730 6.820 36,500 247,650 6.7849 5.766 5.715 5.766 5.715 5.791 42,985 5.7613 -0.44%
2017-03-17 0 6.820 6.710 6.900 6.630 6.900 305,955 2,057,348 6.7243 5.791 5.698 5.859 5.630 5.859 360,314 5.7099 1.64%
2017-03-16 0 6.710 6.680 6.710 6.660 6.740 18,000 120,445 6.6914 5.698 5.672 5.698 5.655 5.723 21,198 5.6819 0.00%
2017-03-15 0 6.710 6.700 6.730 6.600 6.800 637,500 4,305,590 6.7539 5.698 5.689 5.715 5.604 5.774 750,764 5.7349 -0.59%
2017-03-14 0 6.750 6.700 6.750 6.460 6.780 168,000 1,123,475 6.6874 5.732 5.689 5.732 5.485 5.757 197,848 5.6785 3.21%
2017-03-13 0 6.540 6.520 6.540 6.350 6.580 198,500 1,289,625 6.4969 5.553 5.536 5.553 5.392 5.587 233,767 5.5167 3.15%
2017-03-10 0 6.340 6.320 6.400 6.310 6.370 138,500 877,155 6.3332 5.384 5.367 5.434 5.358 5.409 163,107 5.3778 -0.31%
2017-03-09 0 6.360 6.360 6.490 6.340 6.510 174,000 1,118,295 6.4270 5.400 5.400 5.511 5.384 5.528 204,915 5.4574 -2.15%
2017-03-08 0 6.500 6.470 6.500 6.390 6.550 127,500 823,335 6.4575 5.519 5.494 5.519 5.426 5.562 150,153 5.4833 0.93%
2017-03-07 0 6.440 6.400 6.480 6.360 6.520 134,000 860,735 6.4234 5.468 5.434 5.502 5.400 5.536 157,808 5.4543 0.62%
2017-03-06 0 6.400 6.380 6.470 6.340 6.480 118,500 756,882 6.3872 5.434 5.417 5.494 5.384 5.502 139,554 5.4236 1.11%
2017-03-03 0 6.330 6.330 6.370 6.300 6.430 316,000 2,012,440 6.3685 5.375 5.375 5.409 5.350 5.460 372,144 5.4077 -2.01%
2017-03-02 0 6.460 6.420 6.470 6.410 6.600 250,500 1,626,290 6.4922 5.485 5.451 5.494 5.443 5.604 295,006 5.5127 -0.62%
2017-03-01 0 6.500 6.450 6.500 6.450 6.600 116,500 758,350 6.5094 5.519 5.477 5.519 5.477 5.604 137,199 5.5274 0.78%
2017-02-28 0 6.450 6.430 6.450 6.410 6.600 212,000 1,378,410 6.5019 5.477 5.460 5.477 5.443 5.604 249,666 5.5210 -1.83%
2017-02-27 0 6.570 6.550 6.600 6.550 6.620 181,000 1,189,075 6.5695 5.579 5.562 5.604 5.562 5.621 213,158 5.5784 0.31%
2017-02-24 0 6.550 6.550 6.560 6.500 6.640 294,080 1,920,658 6.5311 5.562 5.562 5.570 5.519 5.638 346,329 5.5458 -0.91%
2017-02-23 0 6.610 6.600 6.610 6.550 6.700 215,500 1,421,375 6.5957 5.613 5.604 5.613 5.562 5.689 253,788 5.6006 -1.34%
2017-02-22 0 6.700 6.680 6.700 6.600 6.740 120,500 804,372 6.6753 5.689 5.672 5.689 5.604 5.723 141,909 5.6682 -0.74%
2017-02-21 0 6.750 6.710 6.750 6.680 6.770 373,000 2,507,800 6.7233 5.732 5.698 5.732 5.672 5.749 439,271 5.7090 0.60%
2017-02-20 0 6.710 6.650 6.740 6.610 6.850 95,500 637,915 6.6797 5.698 5.647 5.723 5.613 5.817 112,467 5.6720 -0.89%
2017-02-17 0 6.770 6.620 6.770 6.620 6.830 105,780 710,313 6.7150 5.749 5.621 5.749 5.621 5.800 124,574 5.7019 -0.73%
2017-02-16 0 6.820 6.750 6.820 6.700 6.830 253,780 1,716,901 6.7653 5.791 5.732 5.791 5.689 5.800 298,869 5.7447 0.59%
2017-02-15 0 6.780 6.720 6.780 6.480 6.900 341,500 2,284,500 6.6896 5.757 5.706 5.757 5.502 5.859 402,174 5.6804 0.15%
2017-02-14 0 6.770 6.760 6.770 6.700 6.860 289,000 1,956,910 6.7713 5.749 5.740 5.749 5.689 5.825 340,347 5.7498 -0.73%
2017-02-13 0 6.820 6.810 6.860 6.810 6.950 272,500 1,870,435 6.8640 5.791 5.783 5.825 5.783 5.901 320,915 5.8284 -2.01%
2017-02-10 0 6.960 6.930 6.960 6.910 7.000 139,000 966,225 6.9513 5.910 5.885 5.910 5.868 5.944 163,696 5.9026 0.87%
2017-02-09 0 6.900 6.890 6.950 6.890 7.000 73,500 509,950 6.9381 5.859 5.851 5.901 5.851 5.944 86,559 5.8914 0.29%
2017-02-08 0 6.880 6.850 6.880 6.850 6.910 54,500 374,540 6.8723 5.842 5.817 5.842 5.817 5.868 64,183 5.8355 -0.15%
2017-02-07 0 6.890 6.840 6.880 6.770 6.910 135,000 923,820 6.8431 5.851 5.808 5.842 5.749 5.868 158,985 5.8107 2.07%
2017-02-06 0 6.750 6.720 6.750 6.660 6.780 89,000 601,185 6.7549 5.732 5.706 5.732 5.655 5.757 104,813 5.7358 1.50%
2017-02-03 0 6.650 6.620 6.720 6.610 6.770 125,100 839,387 6.7097 5.647 5.621 5.706 5.613 5.749 147,326 5.6975 0.15%
2017-02-02 0 6.640 6.610 6.650 6.610 6.790 218,210 1,464,312 6.7106 5.638 5.613 5.647 5.613 5.766 256,979 5.6982 -1.48%
2017-02-01 0 6.740 6.730 6.740 6.560 6.790 130,210 879,660 6.7557 5.723 5.715 5.723 5.570 5.766 153,344 5.7365 -1.17%
2017-01-27 0 6.820 6.790 6.820 6.790 6.840 16,500 112,627 6.8259 5.791 5.766 5.791 5.766 5.808 19,432 5.7961 -0.29%
2017-01-26 0 6.840 6.810 6.850 6.810 6.900 58,500 400,085 6.8391 5.808 5.783 5.817 5.783 5.859 68,894 5.8073 -0.29%
2017-01-25 0 6.860 6.830 6.860 6.830 6.900 120,500 825,540 6.8510 5.825 5.800 5.825 5.800 5.859 141,909 5.8174 0.73%
2017-01-24 0 6.810 6.800 6.810 6.800 6.900 31,500 215,495 6.8411 5.783 5.774 5.783 5.774 5.859 37,097 5.8090 0.15%
2017-01-23 0 6.800 6.780 6.800 6.770 6.850 17,500 118,985 6.7991 5.774 5.757 5.774 5.749 5.817 20,609 5.7734 -0.29%
2017-01-20 0 6.820 6.770 6.840 6.640 6.840 156,500 1,049,220 6.7043 5.791 5.749 5.808 5.638 5.808 184,305 5.6928 2.10%
2017-01-19 0 6.680 6.650 6.680 6.610 6.700 86,000 574,805 6.6838 5.672 5.647 5.672 5.613 5.689 101,280 5.6754 1.37%
2017-01-18 0 6.590 6.550 6.600 6.490 6.590 232,500 1,523,545 6.5529 5.596 5.562 5.604 5.511 5.596 273,808 5.5643 0.92%
2017-01-17 0 6.530 6.500 6.530 6.450 6.530 105,500 685,625 6.4988 5.545 5.519 5.545 5.477 5.545 124,244 5.5184 0.46%
2017-01-16 0 6.500 6.490 6.500 6.380 6.500 187,000 1,211,060 6.4763 5.519 5.511 5.519 5.417 5.519 220,224 5.4992 0.31%
2017-01-13 0 6.480 6.450 6.480 6.450 6.480 107,000 691,010 6.4580 5.502 5.477 5.502 5.477 5.502 126,011 5.4837 0.00%
2017-01-12 0 6.480 6.470 6.480 6.450 6.500 150,920 977,426 6.4765 5.502 5.494 5.502 5.477 5.519 177,734 5.4994 -0.31%
2017-01-11 0 6.500 6.460 6.500 6.390 6.530 581,261 3,772,396 6.4900 5.519 5.485 5.519 5.426 5.545 684,533 5.5109 1.40%
2017-01-10 0 6.410 6.400 6.430 6.370 6.460 107,000 684,980 6.4017 5.443 5.434 5.460 5.409 5.485 126,011 5.4359 0.31%
2017-01-09 0 6.390 6.390 6.460 6.350 6.600 14,000 89,355 6.3825 5.426 5.426 5.485 5.392 5.604 16,487 5.4196 -1.08%
2017-01-06 0 6.460 6.450 6.530 6.400 6.550 161,950 1,046,928 6.4645 5.485 5.477 5.545 5.434 5.562 190,724 5.4892 0.31%
2017-01-05 0 6.440 6.440 6.490 6.360 6.520 125,500 807,747 6.4362 5.468 5.468 5.511 5.400 5.536 147,798 5.4652 1.90%
2017-01-04 0 6.320 6.300 6.340 6.270 6.340 218,000 1,374,485 6.3050 5.367 5.350 5.384 5.324 5.384 256,732 5.3538 -0.47%
2017-01-03 0 6.350 6.280 6.350 6.200 6.470 228,200 1,429,244 6.2631 5.392 5.333 5.392 5.265 5.494 268,744 5.3182 1.11%
2016-12-30 0 6.280 6.240 6.290 6.250 6.470 139,250 875,447 6.2869 5.333 5.299 5.341 5.307 5.494 163,990 5.3384 0.64%
2016-12-29 0 6.240 6.240 6.300 6.180 6.340 91,500 570,345 6.2333 5.299 5.299 5.350 5.248 5.384 107,757 5.2929 -0.64%
2016-12-28 0 6.280 6.240 6.300 6.210 6.300 41,000 256,845 6.2645 5.333 5.299 5.350 5.273 5.350 48,284 5.3194 -0.32%
2016-12-23 0 6.300 6.290 6.300 6.280 6.300 91,000 573,200 6.2989 5.350 5.341 5.350 5.333 5.350 107,168 5.3486 0.00%
2016-12-22 0 6.300 6.280 6.300 6.280 6.480 84,500 537,885 6.3655 5.350 5.333 5.350 5.333 5.502 99,513 5.4052 -0.32%
2016-12-21 0 6.320 6.310 6.320 6.270 6.330 471,000 2,970,715 6.3073 5.367 5.358 5.367 5.324 5.375 554,682 5.3557 0.64%
2016-12-20 0 6.280 6.250 6.280 6.240 6.400 264,000 1,655,680 6.2715 5.333 5.307 5.333 5.299 5.434 310,905 5.3254 -4.12%
2016-12-19 0 6.550 6.550 6.600 6.550 6.690 40,710 268,906 6.6054 5.562 5.562 5.604 5.562 5.681 47,943 5.6089 -2.24%
2016-12-16 0 6.700 6.650 6.700 6.610 6.800 67,500 452,595 6.7051 5.689 5.647 5.689 5.613 5.774 79,493 5.6935 0.15%
2016-12-15 0 6.690 6.660 6.690 6.660 6.800 728,000 4,886,397 6.7121 5.681 5.655 5.681 5.655 5.774 857,343 5.6995 -0.59%
2016-12-14 0 6.730 6.710 6.780 6.610 6.810 62,500 418,495 6.6959 5.715 5.698 5.757 5.613 5.783 73,604 5.6857 1.05%
2016-12-13 0 6.660 6.660 6.690 6.660 6.730 61,000 406,925 6.6709 5.655 5.655 5.681 5.655 5.715 71,838 5.6645 -0.60%
2016-12-12 0 6.700 6.700 6.720 6.700 6.760 28,100 188,665 6.7141 5.689 5.689 5.706 5.689 5.740 33,093 5.7011 -1.76%
2016-12-09 0 6.820 6.790 6.820 6.800 6.910 16,420 112,289 6.8386 5.791 5.766 5.791 5.774 5.868 19,337 5.8068 -1.16%
2016-12-08 0 6.900 6.900 6.920 6.860 6.970 217,000 1,496,580 6.8967 5.859 5.859 5.876 5.825 5.918 255,554 5.8562 -0.72%
2016-12-07 0 6.950 6.920 6.970 6.870 6.950 83,500 577,395 6.9149 5.901 5.876 5.918 5.834 5.901 98,335 5.8717 1.02%
2016-12-06 0 6.880 6.880 6.890 6.800 7.000 312,500 2,152,100 6.8867 5.842 5.842 5.851 5.774 5.944 368,022 5.8478 0.73%
2016-12-05 0 6.830 6.820 6.870 6.780 6.950 424,000 2,897,295 6.8332 5.800 5.791 5.834 5.757 5.901 499,332 5.8023 0.15%
2016-12-02 0 6.820 6.800 6.820 6.800 6.920 402,500 2,747,865 6.8270 5.791 5.774 5.791 5.774 5.876 474,012 5.7970 -1.59%
2016-12-01 0 6.930 6.920 6.990 6.870 7.050 483,500 3,358,595 6.9464 5.885 5.876 5.935 5.834 5.986 569,403 5.8984 1.17%
2016-11-30 0 6.850 6.850 6.860 6.690 6.880 321,000 2,184,005 6.8038 5.817 5.817 5.825 5.681 5.842 378,032 5.7773 2.24%
2016-11-29 0 6.700 6.640 6.750 6.640 6.800 379,420 2,542,664 6.7014 5.689 5.638 5.732 5.638 5.774 446,831 5.6904 -0.74%
2016-11-28 0 6.750 6.750 6.780 6.730 6.880 236,500 1,604,705 6.7852 5.732 5.732 5.757 5.715 5.842 278,519 5.7616 -0.15%
2016-11-25 0 6.760 6.740 6.780 6.700 6.900 513,000 3,467,828 6.7599 5.740 5.723 5.757 5.689 5.859 604,145 5.7401 1.50%
2016-11-24 0 6.660 6.660 6.700 6.570 6.790 308,500 2,056,740 6.6669 5.655 5.655 5.689 5.579 5.766 363,311 5.6611 -2.06%
2016-11-23 0 6.800 6.510 6.900 6.700 7.050 119,498 822,931 6.8866 5.774 5.528 5.859 5.689 5.986 140,729 5.8476 -2.86%
2016-11-22 0 7.000 6.910 7.000 6.910 7.090 169,500 1,178,420 6.9523 5.944 5.868 5.944 5.868 6.020 199,615 5.9035 -0.28%
2016-11-21 0 7.020 6.940 7.030 6.960 7.100 68,500 481,650 7.0314 5.961 5.893 5.969 5.910 6.029 80,670 5.9706 -0.43%
2016-11-18 0 7.050 7.040 7.050 6.900 7.080 180,000 1,261,350 7.0075 5.986 5.978 5.986 5.859 6.012 211,981 5.9503 0.71%
2016-11-17 0 7.000 6.950 7.000 6.890 7.040 119,000 831,755 6.9895 5.944 5.901 5.944 5.851 5.978 140,143 5.9351 1.45%
2016-11-16 0 6.900 6.890 6.970 6.860 7.120 276,000 1,920,815 6.9595 5.859 5.851 5.918 5.825 6.046 325,037 5.9095 -2.27%
2016-11-15 0 7.060 7.010 7.060 7.000 7.110 189,500 1,331,132 7.0244 5.995 5.952 5.995 5.944 6.037 223,168 5.9647 1.00%
2016-11-14 0 6.990 6.950 6.990 6.950 7.130 185,500 1,300,150 7.0089 5.935 5.901 5.935 5.901 6.054 218,458 5.9515 -0.43%
2016-11-11 0 7.020 6.990 7.020 6.920 7.090 229,000 1,603,970 7.0042 5.961 5.935 5.961 5.876 6.020 269,686 5.9475 -0.99%
2016-11-10 0 7.090 7.060 7.090 6.810 7.110 713,000 5,003,115 7.0170 6.020 5.995 6.020 5.783 6.037 839,678 5.9584 2.75%
2016-11-09 0 6.900 6.810 6.900 6.760 7.050 131,000 898,870 6.8616 5.859 5.783 5.859 5.740 5.986 154,275 5.8264 -0.29%
2016-11-08 0 6.920 6.880 6.920 6.810 6.950 379,500 2,608,880 6.8745 5.876 5.842 5.876 5.783 5.901 446,926 5.8374 2.52%
2016-11-07 0 6.750 6.660 6.790 6.600 6.850 126,000 843,622 6.6954 5.732 5.655 5.766 5.604 5.817 148,386 5.6853 1.81%
2016-11-04 0 6.630 6.560 6.600 6.460 6.810 109,500 722,305 6.5964 5.630 5.570 5.604 5.485 5.783 128,955 5.6012 -2.07%
2016-11-03 0 6.770 6.710 6.770 6.590 6.830 157,500 1,057,925 6.7170 5.749 5.698 5.749 5.596 5.800 185,483 5.7036 2.27%
2016-11-02 0 6.620 6.600 6.620 6.600 6.700 47,500 314,580 6.6227 5.621 5.604 5.621 5.604 5.689 55,939 5.6236 -1.78%
2016-11-01 0 6.740 6.680 6.740 6.730 6.740 35,000 235,765 6.7361 5.723 5.672 5.723 5.715 5.723 41,218 5.7199 0.15%
2016-10-31 0 6.730 6.660 6.730 6.650 6.800 16,210 108,083 6.6677 5.715 5.655 5.715 5.647 5.774 19,090 5.6618 -0.30%
2016-10-28 0 6.750 6.720 6.750 6.690 6.880 101,000 679,917 6.7319 5.732 5.706 5.732 5.681 5.842 118,945 5.7162 -1.03%
2016-10-27 0 6.820 6.770 6.820 6.750 6.900 136,000 928,412 6.8266 5.791 5.749 5.791 5.732 5.859 160,163 5.7967 0.00%
2016-10-26 0 6.820 6.810 6.820 6.750 7.060 237,500 1,626,875 6.8500 5.791 5.783 5.791 5.732 5.995 279,697 5.8166 -2.15%
2016-10-25 0 6.970 6.950 6.970 6.950 7.100 81,000 564,455 6.9686 5.918 5.901 5.918 5.901 6.029 95,391 5.9173 -0.71%
2016-10-24 0 7.020 7.000 7.020 6.930 7.100 174,000 1,217,735 6.9985 5.961 5.944 5.961 5.885 6.029 204,915 5.9426 0.29%
2016-10-20 0 7.000 6.980 7.000 6.950 7.000 252,500 1,761,615 6.9767 5.944 5.927 5.944 5.901 5.944 297,362 5.9242 0.00%
2016-10-19 0 7.000 6.990 7.020 6.920 7.150 295,500 2,066,840 6.9944 5.944 5.935 5.961 5.876 6.071 348,001 5.9392 -1.55%
2016-10-18 0 7.110 7.090 7.110 7.030 7.200 1,294,990 9,250,437 7.1432 6.037 6.020 6.037 5.969 6.114 1,525,070 6.0656 -0.70%
2016-10-17 0 7.160 7.140 7.160 7.140 7.300 73,500 527,085 7.1712 6.080 6.063 6.080 6.063 6.199 86,559 6.0893 -0.83%
2016-10-14 0 7.220 7.220 7.260 7.150 7.280 165,500 1,194,775 7.2192 6.131 6.131 6.165 6.071 6.182 194,904 6.1301 0.14%
2016-10-13 0 7.210 7.200 7.250 7.130 7.310 280,000 2,022,155 7.2220 6.122 6.114 6.156 6.054 6.207 329,747 6.1324 -0.96%
2016-10-12 0 7.280 7.250 7.290 7.200 7.320 373,500 2,717,835 7.2767 6.182 6.156 6.190 6.114 6.216 439,860 6.1789 0.28%
2016-10-11 0 7.260 7.180 7.260 7.100 7.450 477,000 3,445,962 7.2242 6.165 6.097 6.165 6.029 6.326 561,748 6.1344 0.00%
2016-10-07 0 7.260 7.250 7.270 7.210 7.400 180,000 1,319,380 7.3299 6.165 6.156 6.173 6.122 6.284 211,981 6.2241 -1.09%
2016-10-06 0 7.340 7.300 7.340 7.200 7.340 483,000 3,513,060 7.2734 6.233 6.199 6.233 6.114 6.233 568,814 6.1761 1.24%
2016-10-05 0 7.250 7.200 7.250 7.170 7.280 290,210 2,101,119 7.2400 6.156 6.114 6.156 6.088 6.182 341,771 6.1477 0.14%
2016-10-04 0 7.240 7.240 7.280 7.200 7.290 295,500 2,144,400 7.2569 6.148 6.148 6.182 6.114 6.190 348,001 6.1620 -0.96%
2016-10-03 0 7.310 7.300 7.340 7.260 7.470 108,500 798,485 7.3593 6.207 6.199 6.233 6.165 6.343 127,777 6.2490 0.55%
2016-09-30 0 7.270 7.270 7.330 7.150 7.500 494,000 3,619,395 7.3267 6.173 6.173 6.224 6.071 6.369 581,769 6.2214 1.96%
2016-09-29 0 7.130 7.130 7.180 7.110 7.230 209,000 1,493,980 7.1482 6.054 6.054 6.097 6.037 6.139 246,133 6.0698 -0.56%
2016-09-28 0 7.170 7.170 7.210 7.160 7.250 68,000 489,540 7.1991 6.088 6.088 6.122 6.080 6.156 80,082 6.1130 0.42%
2016-09-27 0 7.140 7.140 7.180 7.100 7.330 279,000 1,996,490 7.1559 6.063 6.063 6.097 6.029 6.224 328,570 6.0763 -2.86%
2016-09-26 0 7.350 7.310 7.350 7.210 7.370 378,225 2,765,183 7.3109 6.241 6.207 6.241 6.122 6.258 445,424 6.2080 1.66%
2016-09-23 0 7.230 7.180 7.240 7.150 7.280 306,000 2,210,010 7.2223 6.139 6.097 6.148 6.071 6.182 360,367 6.1327 -0.41%
2016-09-22 0 7.260 7.240 7.260 7.160 7.380 440,500 3,196,265 7.2560 6.165 6.148 6.165 6.080 6.267 518,763 6.1613 -1.22%
2016-09-21 0 7.350 7.350 7.380 7.130 7.500 488,500 3,555,405 7.2782 6.241 6.241 6.267 6.054 6.369 575,292 6.1802 1.94%
2016-09-20 0 7.210 7.210 7.220 7.150 7.280 238,000 1,715,875 7.2096 6.122 6.122 6.131 6.071 6.182 280,285 6.1219 -1.50%
2016-09-19 0 7.320 7.300 7.320 7.220 7.370 395,000 2,893,070 7.3242 6.216 6.199 6.216 6.131 6.258 465,179 6.2193 0.41%
2016-09-15 0 7.290 7.280 7.300 7.000 7.300 413,000 2,942,680 7.1251 6.190 6.182 6.199 5.944 6.199 486,378 6.0502 3.99%
2016-09-14 0 7.010 7.000 7.010 6.960 7.040 172,000 1,204,600 7.0035 5.952 5.944 5.952 5.910 5.978 202,559 5.9469 -0.99%
2016-09-13 0 7.080 7.000 7.080 6.900 7.350 826,000 5,888,795 7.1293 6.012 5.944 6.012 5.859 6.241 972,755 6.0537 2.61%
2016-09-12 0 6.900 6.860 6.900 6.800 7.190 706,500 4,890,881 6.9227 5.859 5.825 5.859 5.774 6.105 832,024 5.8783 -3.46%
2016-09-09 0 7.180 7.130 7.180 7.110 7.320 560,500 4,032,095 7.1937 6.069 6.027 6.069 6.010 6.187 663,132 6.0804 -0.97%
2016-09-08 0 7.250 7.210 7.250 7.140 7.560 611,162 4,434,365 7.2556 6.128 6.094 6.128 6.035 6.390 723,070 6.1327 -4.10%
2016-09-07 0 7.560 7.550 7.560 7.510 7.880 566,000 4,290,395 7.5802 6.390 6.382 6.390 6.348 6.660 669,639 6.4070 -1.82%
2016-09-06 0 7.700 7.620 7.700 7.400 7.730 1,070,000 8,038,220 7.5124 6.508 6.441 6.508 6.255 6.534 1,265,925 6.3497 3.63%
2016-09-05 0 7.430 7.410 7.430 6.950 7.620 2,003,000 14,799,795 7.3888 6.280 6.263 6.280 5.874 6.441 2,369,764 6.2453 8.47%
2016-09-02 0 6.850 6.820 6.850 6.500 6.890 1,121,500 7,549,685 6.7318 5.790 5.764 5.790 5.494 5.824 1,326,855 5.6899 6.70%
2016-09-01 0 6.420 6.400 6.420 6.390 6.480 599,486 3,847,849 6.4186 5.426 5.409 5.426 5.401 5.477 709,256 5.4252 0.31%
2016-08-31 0 6.400 6.390 6.430 6.300 6.450 488,500 3,129,920 6.4072 5.409 5.401 5.435 5.325 5.452 577,948 5.4156 1.27%
2016-08-30 0 6.320 6.320 6.340 6.300 6.400 400,500 2,539,465 6.3407 5.342 5.342 5.359 5.325 5.409 473,834 5.3594 -0.94%
2016-08-29 0 6.380 6.350 6.380 6.300 6.550 250,500 1,590,650 6.3499 5.393 5.367 5.393 5.325 5.536 296,368 5.3671 -1.09%
2016-08-26 0 6.450 6.400 6.460 6.340 6.600 1,016,000 6,506,500 6.4040 5.452 5.409 5.460 5.359 5.579 1,202,037 5.4129 -2.27%
2016-08-25 0 6.600 6.590 6.600 6.550 6.720 374,000 2,472,698 6.6115 5.579 5.570 5.579 5.536 5.680 442,482 5.5882 0.76%
2016-08-24 0 6.550 6.500 6.550 6.440 6.800 1,344,000 8,852,255 6.5865 5.536 5.494 5.536 5.443 5.748 1,590,096 5.5671 1.08%
2016-08-23 0 6.480 6.450 6.480 6.400 6.770 257,500 1,681,585 6.5304 5.477 5.452 5.477 5.409 5.722 304,650 5.5197 2.69%
2016-08-22 0 6.310 6.290 6.310 6.250 6.330 183,500 1,152,730 6.2819 5.333 5.317 5.333 5.283 5.350 217,100 5.3097 1.77%
2016-08-19 0 6.200 6.190 6.200 6.180 6.410 204,000 1,268,100 6.2162 5.240 5.232 5.240 5.224 5.418 241,354 5.2541 -0.96%
2016-08-18 0 6.260 6.250 6.260 6.130 6.450 154,000 970,512 6.3020 5.291 5.283 5.291 5.181 5.452 182,199 5.3267 0.48%
2016-08-17 0 6.230 6.200 6.230 6.140 6.340 203,500 1,268,532 6.2336 5.266 5.240 5.266 5.190 5.359 240,762 5.2688 0.16%
2016-08-16 0 6.220 6.210 6.260 6.200 6.580 529,000 3,342,700 6.3189 5.257 5.249 5.291 5.240 5.562 625,864 5.3409 -1.11%
2016-08-15 0 6.290 6.260 6.300 6.200 6.480 257,500 1,627,755 6.3214 5.317 5.291 5.325 5.240 5.477 304,650 5.3430 -2.18%
2016-08-12 0 6.430 6.390 6.430 6.240 6.500 254,500 1,628,372 6.3983 5.435 5.401 5.435 5.274 5.494 301,101 5.4081 0.78%
2016-08-11 0 6.380 6.350 6.380 6.320 6.430 57,000 363,280 6.3733 5.393 5.367 5.393 5.342 5.435 67,437 5.3869 0.00%
2016-08-10 0 6.380 6.360 6.380 6.350 6.450 58,000 371,675 6.4082 5.393 5.376 5.393 5.367 5.452 68,620 5.4164 -0.16%
2016-08-09 0 6.390 6.360 6.390 6.240 6.420 347,000 2,211,515 6.3732 5.401 5.376 5.401 5.274 5.426 410,538 5.3869 1.75%
2016-08-08 0 6.280 6.240 6.280 6.200 6.290 214,000 1,337,545 6.2502 5.308 5.274 5.308 5.240 5.317 253,185 5.2829 1.29%
2016-08-05 0 6.200 6.170 6.200 6.080 6.250 310,500 1,904,830 6.1347 5.240 5.215 5.240 5.139 5.283 367,355 5.1853 1.81%
2016-08-04 0 6.090 6.080 6.090 6.060 6.160 186,000 1,134,962 6.1019 5.147 5.139 5.147 5.122 5.207 220,058 5.1576 0.33%
2016-08-03 0 6.070 6.070 6.110 6.040 6.270 187,000 1,139,942 6.0959 5.131 5.131 5.164 5.105 5.300 221,241 5.1525 -1.46%
2016-08-01 0 6.160 6.110 6.160 6.070 6.200 178,000 1,085,403 6.0978 5.207 5.164 5.207 5.131 5.240 210,593 5.1540 1.32%
2016-07-29 0 6.080 6.020 6.090 6.020 6.270 262,000 1,601,595 6.1130 5.139 5.088 5.147 5.088 5.300 309,974 5.1669 -2.25%
2016-07-28 0 6.220 6.180 6.220 6.210 6.320 91,986 573,804 6.2379 5.257 5.224 5.257 5.249 5.342 108,829 5.2725 -0.16%
2016-07-27 0 6.230 6.210 6.230 6.180 6.290 110,000 682,680 6.2062 5.266 5.249 5.266 5.224 5.317 130,142 5.2457 -0.64%
2016-07-26 0 6.270 6.240 6.270 6.210 6.390 348,500 2,199,312 6.3108 5.300 5.274 5.300 5.249 5.401 412,313 5.3341 -1.42%
2016-07-25 0 6.360 6.330 6.360 6.310 6.450 121,500 775,085 6.3793 5.376 5.350 5.376 5.333 5.452 143,748 5.3920 1.27%
2016-07-22 0 6.280 6.230 6.290 6.200 6.480 318,000 2,001,405 6.2937 5.308 5.266 5.317 5.240 5.477 376,228 5.3197 -1.72%
2016-07-21 0 6.390 6.380 6.390 6.170 6.500 862,500 5,505,530 6.3832 5.401 5.393 5.401 5.215 5.494 1,020,430 5.3953 3.23%
2016-07-20 0 6.190 6.180 6.190 6.120 6.210 346,000 2,129,035 6.1533 5.232 5.224 5.232 5.173 5.249 409,355 5.2009 0.49%
2016-07-19 0 6.160 6.150 6.160 6.070 6.200 193,500 1,187,615 6.1375 5.207 5.198 5.207 5.131 5.240 228,931 5.1876 1.15%
2016-07-18 0 6.090 6.080 6.090 6.000 6.200 187,500 1,136,820 6.0630 5.147 5.139 5.147 5.071 5.240 221,833 5.1247 -0.98%
2016-07-15 0 6.150 6.140 6.150 6.100 6.250 947,000 5,805,080 6.1300 5.198 5.190 5.198 5.156 5.283 1,120,403 5.1812 -0.16%
2016-07-14 0 6.160 6.130 6.170 6.060 6.240 202,000 1,238,350 6.1304 5.207 5.181 5.215 5.122 5.274 238,988 5.1816 0.65%
2016-07-13 0 6.120 6.150 6.170 6.070 6.340 453,500 2,796,422 6.1663 5.173 5.198 5.215 5.131 5.359 536,539 5.2120 -1.29%
2016-07-12 0 6.200 6.190 6.200 5.700 6.200 1,921,700 11,205,703 5.8311 5.240 5.232 5.240 4.818 5.240 2,273,577 4.9287 10.52%
2016-07-11 0 5.610 5.570 5.630 5.560 5.710 1,030,500 5,752,030 5.5818 4.742 4.708 4.759 4.699 4.826 1,219,192 4.7179 -0.18%
2016-07-08 0 5.620 5.610 5.620 5.590 5.670 243,000 1,366,640 5.6240 4.750 4.742 4.750 4.725 4.792 287,495 4.7536 0.36%
2016-07-07 0 5.600 5.580 5.590 5.600 5.740 349,500 1,966,910 5.6278 4.733 4.716 4.725 4.733 4.852 413,496 4.7568 0.00%
2016-07-06 0 5.600 5.590 5.600 5.580 5.840 623,000 3,531,632 5.6688 4.733 4.725 4.733 4.716 4.936 737,076 4.7914 -3.45%
2016-07-05 0 5.800 5.760 5.800 5.730 5.880 284,500 1,650,182 5.8003 4.902 4.869 4.902 4.843 4.970 336,594 4.9026 -1.53%
2016-07-04 0 5.890 5.860 5.890 5.770 5.910 185,000 1,080,085 5.8383 4.978 4.953 4.978 4.877 4.995 218,875 4.9347 2.61%
2016-06-30 0 5.740 5.730 5.740 5.570 5.740 327,365 1,849,078 5.6484 4.852 4.843 4.852 4.708 4.852 387,308 4.7742 4.74%
2016-06-29 0 5.480 5.480 5.500 5.420 5.500 1,892,500 10,364,632 5.4767 4.632 4.632 4.649 4.581 4.649 2,239,031 4.6291 0.92%
2016-06-28 0 5.430 5.420 5.430 5.410 5.620 690,160 3,785,247 5.4846 4.590 4.581 4.590 4.573 4.750 816,533 4.6358 -1.45%
2016-06-27 0 5.510 5.510 5.520 5.490 5.540 740,500 4,089,730 5.5229 4.657 4.657 4.666 4.640 4.683 876,091 4.6682 0.36%
2016-06-24 0 5.490 5.490 5.500 5.330 5.690 1,218,865 6,692,696 5.4909 4.640 4.640 4.649 4.505 4.809 1,442,048 4.6411 -3.35%
2016-06-23 0 5.680 5.650 5.680 5.670 5.800 1,650,500 9,481,290 5.7445 4.801 4.776 4.801 4.792 4.902 1,952,719 4.8554 -1.56%
2016-06-22 0 5.770 5.770 5.780 5.750 5.830 940,500 5,425,790 5.7690 4.877 4.877 4.885 4.860 4.928 1,112,712 4.8762 -0.52%
2016-06-21 0 5.800 5.800 5.810 5.780 6.010 393,500 2,303,660 5.8543 4.902 4.902 4.911 4.885 5.080 465,553 4.9482 -1.02%
2016-06-20 0 5.860 5.850 5.880 5.860 6.200 195,500 1,163,767 5.9528 4.953 4.945 4.970 4.953 5.240 231,297 5.0315 2.27%
2016-06-17 0 5.730 5.700 5.740 5.660 5.820 453,305 2,599,533 5.7346 4.843 4.818 4.852 4.784 4.919 536,308 4.8471 1.60%
2016-06-16 0 5.640 5.640 5.660 5.530 5.940 533,588 3,061,876 5.7383 4.767 4.767 4.784 4.674 5.021 631,292 4.8502 -4.08%
2016-06-15 0 5.880 5.880 5.920 5.870 6.150 137,000 820,475 5.9889 4.970 4.970 5.004 4.962 5.198 162,086 5.0620 -0.17%
2016-06-14 0 5.890 5.880 5.890 5.850 5.930 840,478 4,948,352 5.8875 4.978 4.970 4.978 4.945 5.012 994,376 4.9763 -0.17%
2016-06-13 0 5.900 5.900 5.930 5.900 6.080 187,500 1,111,825 5.9297 4.987 4.987 5.012 4.987 5.139 221,833 5.0120 -2.96%
2016-06-10 0 6.080 6.080 6.110 5.950 6.260 441,500 2,688,575 6.0896 5.139 5.139 5.164 5.029 5.291 522,342 5.1472 -3.95%
2016-06-08 0 6.330 6.260 6.330 6.260 6.480 231,562 1,474,964 6.3696 5.350 5.291 5.350 5.291 5.477 273,963 5.3838 -2.47%
2016-06-07 0 6.490 6.470 6.490 6.470 6.510 775,676 5,039,243 6.4966 5.486 5.469 5.486 5.469 5.502 917,708 5.4911 0.15%
2016-06-06 0 6.480 6.430 6.480 6.400 6.700 147,995 956,783 6.4650 5.477 5.435 5.477 5.409 5.663 175,094 5.4644 -3.14%
2016-06-03 0 6.690 6.630 6.690 6.600 6.870 709,500 4,765,806 6.7171 5.655 5.604 5.655 5.579 5.807 839,415 5.6775 0.00%
2016-06-02 0 6.690 6.670 6.690 6.600 6.710 771,000 5,110,655 6.6286 5.655 5.638 5.655 5.579 5.672 912,176 5.6027 0.60%
2016-06-01 0 6.650 6.590 6.650 6.460 6.650 385,000 2,528,578 6.5677 5.621 5.570 5.621 5.460 5.621 455,496 5.5513 2.94%
2016-05-31 0 6.460 6.440 6.500 6.300 6.500 365,500 2,350,562 6.4311 5.460 5.443 5.494 5.325 5.494 432,426 5.4358 2.54%
2016-05-30 0 6.300 6.260 6.300 6.270 6.500 342,500 2,185,500 6.3810 5.325 5.291 5.325 5.300 5.494 405,214 5.3934 -1.56%
2016-05-27 0 6.400 6.390 6.420 6.280 6.650 760,000 4,860,345 6.3952 5.409 5.401 5.426 5.308 5.621 899,162 5.4054 -1.23%
2016-05-26 0 6.480 6.470 6.480 6.050 6.540 2,217,000 13,852,550 6.2483 5.477 5.469 5.477 5.114 5.528 2,622,949 5.2813 7.82%
2016-05-25 0 6.010 6.010 6.040 5.900 6.100 515,500 3,040,850 5.8988 5.080 5.080 5.105 4.987 5.156 609,892 4.9859 -0.33%
2016-05-24 0 6.030 6.000 6.030 5.920 6.050 61,000 365,375 5.9898 5.097 5.071 5.097 5.004 5.114 72,170 5.0627 1.34%
2016-05-23 0 5.950 5.940 5.950 5.870 6.100 1,322,000 7,840,425 5.9307 5.029 5.021 5.029 4.962 5.156 1,564,068 5.0128 -2.78%
2016-05-20 0 6.120 6.080 6.120 5.910 6.120 197,500 1,194,605 6.0486 5.173 5.139 5.173 4.995 5.173 233,664 5.1125 3.10%
2016-05-19 0 6.010 6.010 6.020 5.900 6.020 602,000 3,603,780 5.9863 5.017 5.017 5.026 4.925 5.026 721,109 4.9975 -0.17%
2016-05-18 0 6.020 6.020 6.050 5.960 6.090 70,500 426,010 6.0427 5.026 5.026 5.051 4.976 5.084 84,449 5.0446 -0.50%
2016-05-17 0 6.050 6.040 6.090 6.010 6.100 12,500 75,785 6.0628 5.051 5.042 5.084 5.017 5.092 14,973 5.0614 0.33%
2016-05-16 0 6.030 6.000 6.030 5.900 6.150 361,500 2,159,592 5.9740 5.034 5.009 5.034 4.925 5.134 433,025 4.9872 1.34%
2016-05-13 0 5.950 5.920 5.950 5.900 5.970 164,000 974,915 5.9446 4.967 4.942 4.967 4.925 4.984 196,448 4.9627 0.85%
2016-05-12 0 5.900 5.900 5.950 5.900 5.960 308,500 1,823,930 5.9123 4.925 4.925 4.967 4.925 4.976 369,539 4.9357 -1.01%
2016-05-11 0 5.960 5.920 5.960 5.900 5.960 365,500 2,148,385 5.8779 4.976 4.942 4.976 4.925 4.976 437,816 4.9070 0.34%
2016-05-10 0 5.940 5.910 5.940 5.750 5.960 297,500 1,739,447 5.8469 4.959 4.934 4.959 4.800 4.976 356,362 4.8811 0.34%
2016-05-09 0 5.920 5.920 5.930 5.890 6.090 453,500 2,716,140 5.9893 4.942 4.942 4.951 4.917 5.084 543,228 5.0000 -3.27%
2016-05-06 0 6.120 6.110 6.120 6.080 6.180 244,162 1,492,284 6.1119 5.109 5.101 5.109 5.076 5.159 292,471 5.1023 -0.81%
2016-05-05 0 6.170 6.170 6.200 6.150 6.250 218,500 1,347,985 6.1693 5.151 5.151 5.176 5.134 5.218 261,732 5.1503 -0.48%
2016-05-04 0 6.200 6.160 6.200 6.100 6.350 532,162 3,273,289 6.1509 5.176 5.143 5.176 5.092 5.301 637,454 5.1349 -2.05%
2016-05-03 0 6.330 6.300 6.350 6.170 6.400 221,500 1,397,132 6.3076 5.284 5.259 5.301 5.151 5.343 265,325 5.2657 0.64%
2016-04-29 0 6.290 6.270 6.290 6.150 6.450 906,000 5,697,790 6.2890 5.251 5.234 5.251 5.134 5.385 1,085,258 5.2502 1.62%
2016-04-28 0 6.190 6.190 6.210 6.050 6.410 407,000 2,523,785 6.2009 5.168 5.168 5.184 5.051 5.351 487,528 5.1767 -2.67%
2016-04-27 0 6.360 6.310 6.350 6.240 6.600 551,000 3,496,274 6.3453 5.309 5.268 5.301 5.209 5.510 660,019 5.2972 -3.49%
2016-04-26 0 6.590 6.570 6.590 6.420 6.880 3,054,900 18,719,000 6.1275 5.501 5.485 5.501 5.360 5.744 3,659,331 5.1154 -3.80%
2016-04-25 0 6.850 6.840 6.880 6.520 6.880 864,500 5,820,923 6.7333 5.719 5.710 5.744 5.443 5.744 1,035,547 5.6211 3.63%
2016-04-22 0 6.610 6.610 6.650 6.450 6.720 949,000 6,240,972 6.5764 5.518 5.518 5.552 5.385 5.610 1,136,766 5.4901 -0.30%
2016-04-21 0 6.630 6.570 6.630 6.320 6.680 762,500 5,011,912 6.5730 5.535 5.485 5.535 5.276 5.577 913,365 5.4873 4.57%
2016-04-20 0 6.340 6.350 6.360 6.210 6.720 1,520,500 9,834,825 6.4682 5.293 5.301 5.309 5.184 5.610 1,821,340 5.3998 1.12%
2016-04-19 0 6.270 6.270 6.300 5.880 6.380 700,000 4,340,355 6.2005 5.234 5.234 5.259 4.909 5.326 838,499 5.1763 6.27%
2016-04-18 0 5.900 5.900 5.910 5.860 5.990 125,662 738,927 5.8803 4.925 4.925 4.934 4.892 5.001 150,525 4.9090 -1.67%
2016-04-15 0 6.000 5.970 6.000 5.820 6.000 302,162 1,790,948 5.9271 5.009 4.984 5.009 4.859 5.009 361,947 4.9481 2.21%
2016-04-14 0 5.870 5.860 5.870 5.820 5.950 890,000 5,233,655 5.8805 4.900 4.892 4.900 4.859 4.967 1,066,092 4.9092 -0.17%
2016-04-13 0 5.880 5.880 5.890 5.750 6.000 752,000 4,398,827 5.8495 4.909 4.909 4.917 4.800 5.009 900,788 4.8833 0.00%
2016-04-12 0 5.880 5.840 5.890 5.560 5.900 918,500 5,245,342 5.7108 4.909 4.875 4.917 4.642 4.925 1,100,231 4.7675 6.33%
2016-04-11 0 5.530 5.530 5.560 5.380 5.580 209,000 1,151,740 5.5107 4.617 4.617 4.642 4.491 4.658 250,352 4.6005 3.56%
2016-04-08 0 5.340 5.360 5.370 5.290 5.360 163,500 868,352 5.3110 4.458 4.475 4.483 4.416 4.475 195,850 4.4338 -0.56%
2016-04-07 0 5.370 5.340 5.370 5.100 5.380 949,500 5,052,324 5.3210 4.483 4.458 4.483 4.258 4.491 1,137,365 4.4421 0.94%
2016-04-06 0 5.320 5.300 5.320 5.200 5.430 467,500 2,477,150 5.2987 4.441 4.425 4.441 4.341 4.533 559,998 4.4235 -1.48%
2016-04-05 0 5.400 5.400 5.430 5.290 5.440 481,500 2,584,217 5.3670 4.508 4.508 4.533 4.416 4.541 576,768 4.4805 -0.18%
2016-04-01 0 5.410 5.410 5.430 5.350 5.490 617,000 3,353,120 5.4346 4.516 4.516 4.533 4.466 4.583 739,077 4.5369 -0.55%
2016-03-31 0 5.440 5.430 5.450 5.080 5.460 2,196,000 11,555,335 5.2620 4.541 4.533 4.550 4.241 4.558 2,630,492 4.3928 3.62%
2016-03-30 0 5.250 5.240 5.270 5.220 5.610 3,030,500 16,331,590 5.3891 4.383 4.374 4.400 4.358 4.683 3,630,103 4.4989 -6.42%
2016-03-29 0 5.610 5.610 5.620 5.500 6.140 3,638,000 20,658,611 5.6786 4.683 4.683 4.692 4.592 5.126 4,357,801 4.7406 -7.58%
2016-03-24 0 6.070 6.040 6.070 5.840 6.150 3,625,500 21,967,295 6.0591 5.067 5.042 5.067 4.875 5.134 4,342,828 5.0583 2.19%
2016-03-23 0 5.940 5.920 5.950 5.820 5.990 822,500 4,871,402 5.9227 4.959 4.942 4.967 4.859 5.001 985,237 4.9444 0.68%
2016-03-22 0 5.900 5.890 5.900 5.840 6.240 1,530,500 9,095,337 5.9427 4.925 4.917 4.925 4.875 5.209 1,833,319 4.9611 -4.07%
2016-03-21 0 6.150 6.130 6.150 6.070 6.280 989,500 6,120,810 6.1858 5.134 5.117 5.134 5.067 5.243 1,185,279 5.1640 1.82%
2016-03-18 0 6.040 6.000 6.060 5.920 6.130 508,613 3,053,840 6.0043 5.042 5.009 5.059 4.942 5.117 609,245 5.0125 1.85%
2016-03-17 0 5.930 5.920 5.930 5.900 6.000 947,500 5,645,530 5.9583 4.951 4.942 4.951 4.925 5.009 1,134,969 4.9742 0.17%
2016-03-16 0 5.920 5.880 5.930 5.870 6.200 546,000 3,293,060 6.0312 4.942 4.909 4.951 4.900 5.176 654,030 5.0350 -1.33%
2016-03-15 0 6.000 6.000 6.050 5.990 6.430 880,500 5,404,752 6.1383 5.009 5.009 5.051 5.001 5.368 1,054,712 5.1244 -4.76%
2016-03-14 0 6.300 6.300 6.350 6.290 6.640 2,510,100 16,205,799 6.4562 5.259 5.259 5.301 5.251 5.543 3,006,739 5.3898 0.16%
2016-03-11 0 6.290 6.290 6.330 6.080 6.500 4,440,500 27,038,747 6.0891 5.251 5.251 5.284 5.076 5.426 5,319,081 5.0833 1.62%
2016-03-10 0 6.190 6.180 6.220 5.730 6.420 12,486,500 73,011,770 5.8473 5.168 5.159 5.193 4.784 5.360 14,957,032 4.8814 9.36%
2016-03-09 0 5.660 5.630 5.670 5.640 5.870 695,929 3,991,669 5.7357 4.725 4.700 4.733 4.708 4.900 833,623 4.7883 -1.57%
2016-03-08 0 5.750 5.720 5.750 5.650 5.830 627,662 3,602,014 5.7388 4.800 4.775 4.800 4.717 4.867 751,849 4.7909 0.88%
2016-03-07 0 5.700 5.680 5.720 5.600 5.850 700,500 3,979,445 5.6809 4.759 4.742 4.775 4.675 4.884 839,098 4.7425 0.00%
2016-03-04 0 5.700 5.650 5.700 5.400 5.980 1,425,000 8,194,082 5.7502 4.759 4.717 4.759 4.508 4.992 1,706,945 4.8004 0.18%
2016-03-03 0 5.690 5.630 5.720 5.650 6.250 921,500 5,415,237 5.8765 4.750 4.700 4.775 4.717 5.218 1,103,825 4.9059 -7.48%
2016-03-02 0 6.150 6.130 6.150 6.130 6.620 652,500 4,072,065 6.2407 5.134 5.117 5.134 5.117 5.527 781,601 5.2099 -3.91%
2016-03-01 0 6.400 6.360 6.400 6.330 6.700 1,171,000 7,575,442 6.4692 5.343 5.309 5.343 5.284 5.593 1,402,690 5.4007 -3.18%
2016-02-29 0 6.610 6.510 6.580 6.510 6.730 566,500 3,733,980 6.5913 5.518 5.435 5.493 5.435 5.618 678,586 5.5026 0.00%
2016-02-26 0 6.610 6.600 6.610 6.600 6.780 405,500 2,693,405 6.6422 5.518 5.510 5.518 5.510 5.660 485,731 5.5451 -2.07%
2016-02-25 0 6.750 6.740 6.750 6.660 7.000 3,427,000 23,734,685 6.9258 5.635 5.627 5.635 5.560 5.844 4,105,053 5.7818 -4.53%
2016-02-24 0 7.070 7.030 7.080 7.000 7.080 52,500 369,320 7.0347 5.902 5.869 5.911 5.844 5.911 62,887 5.8727 -0.56%
2016-02-23 0 7.110 7.090 7.150 7.000 7.130 108,000 765,392 7.0870 5.936 5.919 5.969 5.844 5.952 129,368 5.9164 0.99%
2016-02-22 0 7.040 7.000 7.040 6.890 7.120 66,000 461,355 6.9902 5.877 5.844 5.877 5.752 5.944 79,059 5.8356 1.73%
2016-02-19 0 6.920 6.820 6.920 6.790 6.970 113,500 780,775 6.8791 5.777 5.694 5.777 5.668 5.819 135,957 5.7428 0.58%
2016-02-18 0 6.880 6.830 6.900 6.790 7.010 1,655,000 11,408,260 6.8932 5.744 5.702 5.760 5.668 5.852 1,982,452 5.7546 -0.29%
2016-02-17 0 6.900 6.860 6.900 6.800 6.990 92,500 637,060 6.8871 5.760 5.727 5.760 5.677 5.835 110,802 5.7496 0.29%
2016-02-16 0 6.880 6.810 6.880 6.710 6.980 268,500 1,843,225 6.8649 5.744 5.685 5.744 5.602 5.827 321,624 5.7310 0.00%
2016-02-15 0 6.880 6.850 6.890 6.810 7.090 270,000 1,859,820 6.8882 5.744 5.719 5.752 5.685 5.919 323,421 5.7505 -2.13%
2016-02-12 0 7.030 7.020 7.640 6.470 8.160 50,500 341,745 6.7672 5.869 5.860 6.378 5.401 6.812 60,492 5.6494 3.08%
2016-02-11 0 6.820 6.800 6.880 6.700 6.850 2,846,500 19,592,080 6.8829 5.694 5.677 5.744 5.593 5.719 3,409,698 5.7460 -3.67%
2016-02-05 0 7.080 7.080 7.160 7.080 7.200 34,500 246,150 7.1348 5.911 5.911 5.977 5.911 6.011 41,326 5.9563 -1.67%
2016-02-04 0 7.200 7.100 7.210 7.100 7.230 53,500 381,315 7.1274 6.011 5.927 6.019 5.927 6.036 64,085 5.9501 1.27%
2016-02-03 0 7.110 7.000 7.110 6.880 7.110 2,200,000 15,428,735 7.0131 5.936 5.844 5.936 5.744 5.936 2,635,284 5.8547 0.00%
2016-02-02 0 7.110 7.080 7.110 7.020 7.360 82,500 589,390 7.1441 5.936 5.911 5.936 5.860 6.144 98,823 5.9641 1.43%
2016-02-01 0 7.010 7.010 7.080 6.790 7.130 27,000 188,725 6.9898 5.852 5.852 5.911 5.668 5.952 32,342 5.8353 -1.82%
2016-01-29 0 7.140 6.990 7.030 6.810 7.280 235,500 1,641,320 6.9695 5.961 5.835 5.869 5.685 6.078 282,095 5.8183 2.00%
2016-01-28 0 7.000 6.970 7.000 6.790 7.020 339,500 2,366,547 6.9707 5.844 5.819 5.844 5.668 5.860 406,672 5.8193 0.57%
2016-01-27 0 6.960 6.950 7.000 6.830 7.100 1,360,500 9,463,482 6.9559 5.810 5.802 5.844 5.702 5.927 1,629,683 5.8069 1.31%
2016-01-26 0 6.870 6.810 6.870 6.790 7.300 2,560,000 17,849,880 6.9726 5.735 5.685 5.735 5.668 6.094 3,066,512 5.8209 -2.97%
2016-01-25 0 7.080 6.990 7.070 6.840 7.290 574,500 4,066,430 7.0782 5.911 5.835 5.902 5.710 6.086 688,168 5.9091 -3.01%
2016-01-22 0 7.300 7.200 7.300 7.160 7.390 178,000 1,294,530 7.2726 6.094 6.011 6.094 5.977 6.169 213,218 6.0714 1.25%
2016-01-21 0 7.210 7.210 7.440 7.160 7.480 162,500 1,197,705 7.3705 6.019 6.019 6.211 5.977 6.244 194,652 6.1531 -4.12%
2016-01-20 0 7.520 7.520 7.750 7.480 7.900 240,500 1,843,342 7.6646 6.278 6.278 6.470 6.244 6.595 288,084 6.3986 -5.88%
2016-01-19 0 7.990 7.930 7.990 7.900 8.010 77,500 616,680 7.9572 6.670 6.620 6.670 6.595 6.687 92,834 6.6428 -0.13%
2016-01-18 0 8.000 8.000 8.110 7.850 8.110 6,000 47,420 7.9033 6.679 6.679 6.770 6.553 6.770 7,187 6.5979 -0.12%
2016-01-15 0 8.010 7.990 8.100 7.910 8.400 450,000 3,661,830 8.1374 6.687 6.670 6.762 6.603 7.013 539,035 6.7933 -4.07%
2016-01-14 0 8.350 8.350 8.480 8.350 8.500 12,500 105,490 8.4392 6.971 6.971 7.079 6.971 7.096 14,973 7.0453 -1.18%
2016-01-13 0 8.450 8.300 8.450 8.300 8.650 248,000 2,095,457 8.4494 7.054 6.929 7.054 6.929 7.221 297,068 7.0538 1.56%
2016-01-12 0 8.320 8.320 8.380 8.300 8.640 105,000 885,185 8.4303 6.946 6.946 6.996 6.929 7.213 125,775 7.0379 -0.95%
2016-01-11 0 8.400 8.400 8.430 8.400 8.800 213,500 1,827,385 8.5592 7.013 7.013 7.038 7.013 7.346 255,742 7.1454 -6.35%
2016-01-08 0 8.970 8.870 8.970 8.850 9.360 275,000 2,449,360 8.9068 7.488 7.405 7.488 7.388 7.814 329,410 7.4356 -0.33%
2016-01-07 0 9.000 8.850 9.000 9.000 9.320 6,500 59,870 9.2108 7.513 7.388 7.513 7.513 7.781 7,786 7.6894 -3.23%
2016-01-06 0 9.300 9.100 9.300 9.300 9.300 2,000 18,600 9.3000 7.764 7.597 7.764 7.764 7.764 2,396 7.7639 0.00%
2016-01-05 0 9.300 9.300 9.350 9.200 9.450 252,662 2,352,511 9.3109 7.764 7.764 7.806 7.680 7.889 302,653 7.7730 -0.32%
2016-01-04 0 9.330 9.230 9.340 9.200 9.600 172,000 1,599,785 9.3011 7.789 7.705 7.797 7.680 8.014 206,031 7.7648 -3.81%
2015-12-31 0 9.700 9.700 10.16 9.320 9.790 66,000 629,255 9.5342 8.098 8.098 8.482 7.781 8.173 79,059 7.9594 3.52%
2015-12-30 0 9.370 9.350 9.370 8.930 9.370 60,500 553,365 9.1465 7.822 7.806 7.822 7.455 7.822 72,470 7.6357 1.52%
2015-12-29 0 9.230 9.200 9.230 8.900 9.230 51,000 464,830 9.1143 7.705 7.680 7.705 7.430 7.705 61,091 7.6089 1.88%
2015-12-28 0 9.060 9.060 9.130 9.000 9.300 87,000 793,975 9.1261 7.564 7.564 7.622 7.513 7.764 104,213 7.6187 -2.58%
2015-12-24 0 9.300 9.300 9.330 8.280 9.760 56,500 513,650 9.0912 7.764 7.764 7.789 6.912 8.148 67,679 7.5895 1.09%
2015-12-23 0 9.200 9.200 9.210 9.090 9.210 287,000 2,630,140 9.1643 7.680 7.680 7.689 7.589 7.689 343,785 7.6505 2.22%
2015-12-22 0 9.000 8.410 9.000 9.100 9.100 5,000 45,500 9.1000 7.513 7.021 7.513 7.597 7.597 5,989 7.5969 -1.10%
2015-12-21 0 9.100 8.570 9.100 9.080 9.240 25,500 233,750 9.1667 7.597 7.154 7.597 7.580 7.714 30,545 7.6526 -1.73%
2015-12-18 0 9.260 9.170 9.300 8.920 9.290 170,500 1,559,407 9.1461 7.730 7.655 7.764 7.447 7.756 204,234 7.6354 3.70%
2015-12-17 0 8.930 8.910 8.930 8.920 9.350 181,500 1,631,007 8.9863 7.455 7.438 7.455 7.447 7.806 217,411 7.5020 -3.46%
2015-12-16 0 9.250 9.140 9.250 8.800 9.500 1,172,000 10,588,210 9.0343 7.722 7.630 7.722 7.346 7.931 1,403,888 7.5421 3.47%
2015-12-15 0 8.940 8.940 8.950 8.940 9.050 304,500 2,733,695 8.9777 7.463 7.463 7.472 7.463 7.555 364,747 7.4948 -1.76%
2015-12-14 0 9.100 9.070 9.150 8.920 9.150 272,792 2,464,964 9.0361 7.597 7.572 7.639 7.447 7.639 326,766 7.5435 0.33%
2015-12-11 0 9.070 9.040 9.100 8.980 9.180 315,000 2,852,640 9.0560 7.572 7.547 7.597 7.497 7.664 377,325 7.5602 1.57%
2015-12-10 0 8.930 8.840 8.930 8.620 8.930 412,000 3,611,952 8.7669 7.455 7.380 7.455 7.196 7.455 493,517 7.3188 3.84%
2015-12-09 0 8.600 8.590 8.600 8.570 8.680 158,500 1,361,915 8.5925 7.179 7.171 7.179 7.154 7.246 189,860 7.1733 -0.92%
2015-12-08 0 8.680 8.620 8.680 8.570 8.680 351,132 3,026,981 8.6206 7.246 7.196 7.246 7.154 7.246 420,606 7.1967 1.28%
2015-12-07 0 8.570 8.570 8.610 8.560 8.940 197,378 1,697,616 8.6008 7.154 7.154 7.188 7.146 7.463 236,430 7.1802 -0.35%
2015-12-04 0 8.600 8.600 8.630 8.540 8.680 501,000 4,291,040 8.5650 7.179 7.179 7.205 7.129 7.246 600,126 7.1502 0.00%
2015-12-03 0 8.600 8.580 8.660 8.490 8.650 146,500 1,257,425 8.5831 7.179 7.163 7.230 7.088 7.221 175,486 7.1654 1.06%
2015-12-02 0 8.510 8.500 8.600 8.190 8.600 230,500 1,938,037 8.4080 7.104 7.096 7.179 6.837 7.179 276,106 7.0192 3.03%
2015-12-01 0 8.260 8.240 8.310 8.180 8.380 102,125 843,185 8.2564 6.896 6.879 6.937 6.829 6.996 122,331 6.8926 0.98%
2015-11-30 0 8.180 8.150 8.190 8.110 8.300 213,400 1,745,087 8.1775 6.829 6.804 6.837 6.770 6.929 255,623 6.8268 -1.45%
2015-11-27 0 8.300 8.300 8.330 8.220 8.600 289,000 2,416,020 8.3599 6.929 6.929 6.954 6.862 7.179 346,180 6.9791 -2.47%
2015-11-26 0 8.510 8.500 8.540 8.450 9.010 544,813 4,712,684 8.6501 7.104 7.096 7.129 7.054 7.522 652,608 7.2213 -1.96%
2015-11-25 0 8.680 8.680 8.740 8.680 8.890 247,000 2,165,325 8.7665 7.246 7.246 7.296 7.246 7.422 295,870 7.3185 -2.80%
2015-11-24 0 8.930 8.890 8.960 8.860 9.100 664,000 5,945,170 8.9536 7.455 7.422 7.480 7.397 7.597 795,377 7.4747 -1.43%
2015-11-23 0 9.060 9.020 9.110 9.020 9.300 276,500 2,536,100 9.1722 7.564 7.530 7.605 7.530 7.764 331,207 7.6571 -0.55%
2015-11-20 0 9.110 9.110 9.150 9.100 9.500 440,500 4,076,585 9.2544 7.605 7.605 7.639 7.597 7.931 527,656 7.7258 -4.11%
2015-11-19 0 9.500 9.390 9.500 9.360 9.520 141,000 1,331,395 9.4425 7.931 7.839 7.931 7.814 7.948 168,898 7.8828 0.64%
2015-11-18 0 9.440 9.440 9.510 9.360 9.840 83,000 786,540 9.4764 7.881 7.881 7.939 7.814 8.215 99,422 7.9111 -3.18%
2015-11-17 0 9.750 9.650 9.750 9.440 9.750 38,500 371,725 9.6552 8.140 8.056 8.140 7.881 8.140 46,117 8.0604 0.72%
2015-11-16 0 9.680 9.680 9.790 9.010 9.770 31,997 307,926 9.6236 8.081 8.081 8.173 7.522 8.156 38,328 8.0340 -2.02%
2015-11-13 0 9.880 9.820 9.920 9.780 10.00 94,000 931,126 9.9056 8.248 8.198 8.281 8.165 8.348 112,598 8.2694 -1.98%
2015-11-12 0 10.08 10.02 10.08 10.00 10.12 71,500 718,010 10.042 8.415 8.365 8.415 8.348 8.448 85,647 8.3834 0.40%
2015-11-11 0 10.04 10.06 10.14 10.00 10.18 71,650 719,448 10.041 8.382 8.398 8.465 8.348 8.499 85,826 8.3826 0.40%
2015-11-10 0 10.00 10.00 10.02 10.00 10.16 103,500 1,041,610 10.064 8.348 8.348 8.365 8.348 8.482 123,978 8.4016 -1.96%
2015-11-09 0 10.20 10.18 10.20 10.08 10.30 91,000 925,780 10.173 8.515 8.499 8.515 8.415 8.599 109,005 8.4930 -1.92%
2015-11-06 0 10.40 10.36 10.42 10.14 10.48 196,000 2,024,490 10.329 8.682 8.649 8.699 8.465 8.749 234,780 8.6229 2.77%
2015-11-05 0 10.12 10.06 10.12 9.960 10.20 298,000 2,993,385 10.045 8.448 8.398 8.448 8.315 8.515 356,961 8.3857 1.20%
2015-11-04 0 10.00 10.00 10.04 9.900 10.20 1,095,824 10,952,915 9.9951 8.348 8.348 8.382 8.265 8.515 1,312,640 8.3442 0.00%
2015-11-03 0 10.00 10.00 10.08 10.00 10.08 180,500 1,805,580 10.003 8.348 8.348 8.415 8.348 8.415 216,213 8.3509 -0.99%
2015-11-02 0 10.10 9.980 10.10 9.980 10.20 224,000 2,248,470 10.038 8.432 8.332 8.432 8.332 8.515 268,320 8.3798 0.60%
2015-10-30 0 10.04 9.990 10.04 9.940 10.16 202,500 2,029,440 10.022 8.382 8.340 8.382 8.298 8.482 242,566 8.3666 1.41%
2015-10-29 0 9.900 9.890 9.930 9.810 10.10 510,000 5,058,825 9.9193 8.265 8.256 8.290 8.190 8.432 610,907 8.2808 -1.00%
2015-10-28 0 10.00 9.990 10.02 9.990 10.14 251,500 2,521,925 10.028 8.348 8.340 8.365 8.340 8.465 301,261 8.3712 -1.19%
2015-10-27 0 10.12 10.02 10.14 10.02 10.62 419,000 4,292,860 10.245 8.448 8.365 8.465 8.365 8.866 501,902 8.5532 -4.17%
2015-10-26 0 10.56 10.46 10.60 10.46 10.82 469,000 4,981,770 10.622 8.816 8.732 8.849 8.732 9.033 561,795 8.8676 -2.22%
2015-10-23 0 10.80 10.70 10.80 10.68 10.84 47,500 509,280 10.722 9.016 8.933 9.016 8.916 9.049 56,898 8.9507 0.19%
2015-10-22 0 10.78 10.72 10.78 10.68 10.94 235,200 2,533,870 10.773 8.999 8.949 8.999 8.916 9.133 281,736 8.9938 -0.19%
2015-10-20 0 10.80 10.74 10.80 10.60 11.00 354,875 3,806,165 10.725 9.016 8.966 9.016 8.849 9.183 425,089 8.9538 2.86%
2015-10-19 0 10.50 10.44 10.60 10.00 10.60 327,500 3,590,395 10.963 8.766 8.716 8.849 8.348 8.849 392,298 9.1522 6.17%
2015-10-16 0 9.890 9.890 9.950 9.890 10.08 280,500 2,793,315 9.9583 8.256 8.256 8.307 8.256 8.415 335,999 8.3135 -0.10%
2015-10-15 0 9.900 9.900 9.950 9.820 10.04 519,000 5,149,340 9.9217 8.265 8.265 8.307 8.198 8.382 621,687 8.2828 -1.00%
2015-10-14 0 10.00 9.960 10.00 9.960 10.12 762,400 7,625,836 10.002 8.348 8.315 8.348 8.315 8.448 913,246 8.3503 -0.79%
2015-10-13 0 10.08 10.04 10.12 10.00 10.24 103,500 1,045,240 10.099 8.415 8.382 8.448 8.348 8.549 123,978 8.4308 0.60%
2015-10-12 0 10.02 10.00 10.08 9.990 10.06 540,229 5,410,927 10.016 8.365 8.348 8.415 8.340 8.398 647,117 8.3616 -0.60%
2015-10-09 0 10.08 10.06 10.08 10.00 10.18 287,500 2,894,605 10.068 8.415 8.398 8.415 8.348 8.499 344,384 8.4052 0.20%
2015-10-08 0 10.06 10.00 10.06 9.960 10.26 259,194 2,598,596 10.026 8.398 8.348 8.398 8.315 8.565 310,477 8.3697 -1.95%
2015-10-07 0 10.26 10.22 10.30 10.22 10.38 103,000 1,060,925 10.300 8.565 8.532 8.599 8.532 8.665 123,379 8.5989 0.00%
2015-10-06 0 10.26 10.22 10.26 10.16 10.26 120,000 1,225,460 10.212 8.565 8.532 8.565 8.482 8.565 143,743 8.5254 1.18%
2015-10-05 0 10.14 10.10 10.14 10.02 10.20 160,500 1,625,880 10.130 8.465 8.432 8.465 8.365 8.515 192,256 8.4569 1.40%
2015-10-02 0 10.00 9.990 10.02 9.960 10.08 732,000 7,318,205 9.9975 8.348 8.340 8.365 8.315 8.415 876,831 8.3462 0.10%
2015-09-30 0 9.990 9.940 10.00 9.860 10.02 635,500 6,345,002 9.9843 8.340 8.298 8.348 8.231 8.365 761,238 8.3351 0.60%
2015-09-29 0 9.930 9.890 9.950 9.790 10.02 316,550 3,143,939 9.9319 8.290 8.256 8.307 8.173 8.365 379,181 8.2914 -3.22%
2015-09-25 0 10.26 10.14 10.28 10.10 10.34 119,500 1,227,165 10.269 8.565 8.465 8.582 8.432 8.632 143,144 8.5730 1.38%
2015-09-24 0 10.12 10.06 10.12 10.04 10.28 61,000 618,110 10.133 8.448 8.398 8.448 8.382 8.582 73,069 8.4592 -0.78%
2015-09-23 0 10.20 10.20 10.22 10.06 10.24 238,662 2,431,599 10.188 8.515 8.515 8.532 8.398 8.549 285,883 8.5056 -0.39%
2015-09-22 0 10.24 10.10 10.24 9.970 10.32 253,500 2,580,485 10.179 8.549 8.432 8.549 8.323 8.615 303,657 8.4980 1.99%
2015-09-21 0 10.04 10.04 10.10 10.00 10.14 122,500 1,232,720 10.063 8.382 8.382 8.432 8.348 8.465 146,737 8.4009 -0.99%
2015-09-18 0 10.14 10.12 10.14 9.990 10.18 516,903 5,221,100 10.101 8.465 8.448 8.465 8.340 8.499 619,176 8.4323 -0.78%
2015-09-17 0 10.22 10.10 10.16 9.440 10.22 685,000 6,878,940 10.042 8.532 8.432 8.482 7.881 8.532 820,532 8.3835 3.55%
2015-09-16 0 9.870 9.870 9.970 9.610 10.08 252,220 2,486,714 9.8593 8.240 8.240 8.323 8.023 8.415 302,123 8.2308 1.13%
2015-09-15 0 9.760 9.720 9.850 9.000 9.880 276,000 2,702,477 9.7916 8.148 8.114 8.223 7.513 8.248 330,608 8.1743 -2.40%
2015-09-14 0 10.00 9.950 10.02 9.950 10.44 236,500 2,380,310 10.065 8.348 8.307 8.365 8.307 8.716 283,293 8.4023 1.63%
2015-09-11 0 9.870 9.830 9.870 9.810 9.980 24,000 236,855 9.8690 8.215 8.181 8.215 8.165 8.306 28,836 8.2138 0.71%
2015-09-10 0 9.800 9.730 9.800 9.630 9.940 778,500 7,616,915 9.7841 8.156 8.098 8.156 8.015 8.273 935,374 8.1432 0.51%
2015-09-09 0 9.750 9.750 9.800 9.640 10.18 510,500 5,005,835 9.8057 8.115 8.115 8.156 8.023 8.473 613,370 8.1612 -1.91%
2015-09-08 0 9.940 9.940 9.980 9.560 10.10 335,000 3,327,200 9.9319 8.273 8.273 8.306 7.957 8.406 402,505 8.2662 -0.80%
2015-09-07 0 10.02 10.00 10.02 9.890 10.14 249,500 2,495,270 10.001 8.340 8.323 8.340 8.231 8.439 299,776 8.3238 -0.40%
2015-09-04 0 10.06 10.02 10.10 10.04 10.26 97,500 986,710 10.120 8.373 8.340 8.406 8.356 8.539 117,147 8.4228 -0.40%
2015-09-02 0 10.10 10.10 10.16 10.02 10.36 204,500 2,070,850 10.126 8.406 8.406 8.456 8.340 8.622 245,708 8.4281 -0.98%
2015-09-01 0 10.20 10.16 10.28 10.20 10.74 262,500 2,727,716 10.391 8.489 8.456 8.556 8.489 8.939 315,396 8.6485 -6.25%
2015-08-31 0 10.88 10.76 10.88 10.58 10.96 221,500 2,377,200 10.732 9.055 8.955 9.055 8.806 9.122 266,134 8.9323 -0.91%
2015-08-28 0 10.98 10.90 11.00 10.92 11.38 587,000 6,463,680 11.011 9.139 9.072 9.155 9.089 9.471 705,285 9.1646 -0.36%
2015-08-27 0 11.02 11.02 11.14 10.80 11.12 139,000 1,530,350 11.010 9.172 9.172 9.272 8.989 9.255 167,010 9.1632 4.36%
2015-08-26 0 10.56 10.56 10.64 10.56 10.94 282,000 3,005,900 10.659 8.789 8.789 8.856 8.789 9.105 338,825 8.8715 0.57%
2015-08-25 0 10.50 10.50 10.56 9.980 11.20 381,500 4,013,680 10.521 8.739 8.739 8.789 8.306 9.322 458,375 8.7563 3.75%
2015-08-24 0 10.12 10.06 10.12 9.790 10.50 669,000 6,633,940 9.9162 8.423 8.373 8.423 8.148 8.739 803,809 8.2531 -5.07%
2015-08-21 0 10.66 10.60 10.66 10.54 11.12 178,500 1,931,190 10.819 8.872 8.822 8.872 8.772 9.255 214,469 9.0045 -3.09%
2015-08-20 0 11.00 11.00 11.08 10.90 11.70 695,000 7,815,950 11.246 9.155 9.155 9.222 9.072 9.738 835,048 9.3599 -5.34%
2015-08-19 0 11.62 11.60 11.70 11.00 12.24 658,500 7,904,585 12.004 9.671 9.655 9.738 9.155 10.19 791,193 9.9907 -5.53%
2015-08-18 0 12.30 12.28 12.30 12.24 12.58 171,500 2,112,340 12.317 10.24 10.22 10.24 10.19 10.47 206,059 10.251 -3.00%
2015-08-17 0 12.68 12.60 12.68 12.30 12.70 651,000 8,068,797 12.394 10.55 10.49 10.55 10.24 10.57 782,182 10.316 2.76%
2015-08-14 0 12.34 12.34 12.36 12.30 12.48 183,000 2,300,340 12.570 10.27 10.27 10.29 10.24 10.39 219,876 10.462 -1.91%
2015-08-13 0 12.58 12.56 12.64 12.48 12.72 325,632 4,100,973 12.594 10.47 10.45 10.52 10.39 10.59 391,250 10.482 0.80%
2015-08-12 0 12.48 12.48 12.60 12.28 12.84 696,000 8,765,130 12.594 10.39 10.39 10.49 10.22 10.69 836,250 10.481 -0.16%
2015-08-11 0 12.50 12.48 12.62 12.48 12.86 248,500 3,114,135 12.532 10.40 10.39 10.50 10.39 10.70 298,575 10.430 0.00%
2015-08-10 0 12.50 12.40 12.50 12.36 12.50 892,100 11,195,127 12.549 10.40 10.32 10.40 10.29 10.40 1,071,866 10.445 -0.95%
2015-08-07 0 12.62 12.60 12.62 12.24 12.90 1,069,000 13,479,790 12.610 10.50 10.49 10.50 10.19 10.74 1,284,412 10.495 1.45%
2015-08-06 0 12.44 12.40 12.44 12.34 12.86 735,000 9,164,065 12.468 10.35 10.32 10.35 10.27 10.70 883,109 10.377 -1.43%
2015-08-05 0 12.62 12.62 12.68 12.50 12.98 55,500 706,080 12.722 10.50 10.50 10.55 10.40 10.80 66,684 10.588 -1.25%
2015-08-04 0 12.78 12.68 12.78 12.64 13.04 264,333 3,394,849 12.843 10.64 10.55 10.64 10.52 10.85 317,598 10.689 0.79%
2015-08-03 0 12.68 12.58 12.72 12.30 13.22 214,375 2,697,467 12.583 10.55 10.47 10.59 10.24 11.00 257,573 10.473 -2.76%
2015-07-31 0 13.04 13.00 13.04 12.72 13.22 1,015,000 13,207,905 13.013 10.85 10.82 10.85 10.59 11.00 1,219,531 10.830 0.31%
2015-07-30 0 13.00 13.00 13.08 12.84 13.02 560,500 7,256,520 12.947 10.82 10.82 10.89 10.69 10.84 673,445 10.775 1.25%
2015-07-29 0 12.84 12.62 12.84 12.44 13.00 841,000 10,541,910 12.535 10.69 10.50 10.69 10.35 10.82 1,010,468 10.433 5.25%
2015-07-28 0 12.20 12.12 12.28 12.12 13.44 505,000 6,359,435 12.593 10.15 10.09 10.22 10.09 11.19 606,762 10.481 -0.81%
2015-07-27 0 12.30 12.26 12.42 12.00 12.42 274,500 3,335,685 12.152 10.24 10.20 10.34 9.987 10.34 329,814 10.114 -1.60%
2015-07-24 0 12.50 12.40 12.50 12.28 12.50 37,500 466,090 12.429 10.40 10.32 10.40 10.22 10.40 45,057 10.345 0.97%
2015-07-23 0 12.38 12.38 12.40 12.30 12.44 98,588 1,220,324 12.378 10.30 10.30 10.32 10.24 10.35 118,454 10.302 0.00%
2015-07-22 0 12.38 12.36 12.38 12.30 12.50 20,000 248,370 12.419 10.30 10.29 10.30 10.24 10.40 24,030 10.336 -1.12%
2015-07-21 0 12.52 12.50 12.52 12.44 12.54 346,300 4,331,862 12.509 10.42 10.40 10.42 10.35 10.44 416,082 10.411 0.32%
2015-07-20 0 12.48 12.46 12.48 12.34 12.60 512,020 6,379,149 12.459 10.39 10.37 10.39 10.27 10.49 615,196 10.369 1.46%
2015-07-17 0 12.30 12.28 12.42 12.24 12.46 18,500 229,400 12.400 10.24 10.22 10.34 10.19 10.37 22,228 10.320 -0.65%
2015-07-16 0 12.38 12.22 12.36 12.14 12.50 98,500 1,212,545 12.310 10.30 10.17 10.29 10.10 10.40 118,349 10.246 -0.16%
2015-07-15 0 12.40 12.40 12.48 12.38 12.52 757,000 9,437,858 12.467 10.32 10.32 10.39 10.30 10.42 909,542 10.376 -0.32%
2015-07-14 0 12.44 12.46 12.48 12.40 12.54 255,000 3,185,800 12.493 10.35 10.37 10.39 10.32 10.44 306,385 10.398 -0.48%
2015-07-13 0 12.50 12.46 12.50 11.96 12.58 324,500 4,009,265 12.355 10.40 10.37 10.40 9.954 10.47 389,889 10.283 0.97%
2015-07-10 0 12.38 12.32 12.42 12.14 12.58 524,500 6,496,390 12.386 10.30 10.25 10.34 10.10 10.47 630,191 10.309 0.81%
2015-07-09 0 12.28 12.14 12.28 9.570 12.64 1,214,000 13,754,490 11.330 10.22 10.10 10.22 7.965 10.52 1,458,631 9.4297 24.42%
2015-07-08 0 9.870 9.820 9.870 9.720 10.62 2,413,500 24,520,210 10.160 8.215 8.173 8.215 8.090 8.839 2,899,840 8.4557 -5.82%
2015-07-07 0 10.48 10.54 10.60 10.38 12.16 1,240,000 13,526,545 10.909 8.722 8.772 8.822 8.639 10.12 1,489,870 9.0790 -7.42%
2015-07-06 0 11.32 11.30 11.40 9.000 12.06 1,280,000 13,918,435 10.874 9.421 9.405 9.488 7.491 10.04 1,537,931 9.0501 -8.27%
2015-07-03 0 12.34 12.22 12.34 12.00 12.72 603,000 7,341,640 12.175 10.27 10.17 10.27 9.987 10.59 724,509 10.133 -3.89%
2015-07-02 0 12.84 12.80 12.88 12.66 12.98 228,000 2,930,716 12.854 10.69 10.65 10.72 10.54 10.80 273,944 10.698 -0.31%
2015-06-30 0 12.88 12.82 12.88 12.60 12.98 249,500 3,197,775 12.817 10.72 10.67 10.72 10.49 10.80 299,776 10.667 -1.38%
2015-06-29 0 13.06 13.02 13.08 12.88 13.90 692,500 9,046,655 13.064 10.87 10.84 10.89 10.72 11.57 832,044 10.873 -2.83%
2015-06-26 0 13.44 13.44 13.50 13.20 13.84 193,500 2,604,010 13.457 11.19 11.19 11.24 10.99 11.52 232,492 11.200 -2.89%
2015-06-25 0 13.84 13.86 13.88 13.62 13.96 43,000 596,575 13.874 11.52 11.54 11.55 11.34 11.62 51,665 11.547 -0.86%
2015-06-24 0 13.96 13.94 13.96 13.84 14.02 133,500 1,867,145 13.986 11.62 11.60 11.62 11.52 11.67 160,401 11.640 -0.43%
2015-06-23 0 14.02 14.00 14.02 13.98 14.10 435,300 6,105,255 14.025 11.67 11.65 11.67 11.64 11.74 523,017 11.673 0.43%
2015-06-22 0 13.96 13.92 14.00 13.92 14.00 41,000 572,415 13.961 11.62 11.59 11.65 11.59 11.65 49,262 11.620 -0.14%
2015-06-19 0 13.98 13.88 13.98 13.64 14.04 192,523 2,678,174 13.911 11.64 11.55 11.64 11.35 11.69 231,318 11.578 -0.57%
2015-06-18 0 14.06 13.96 14.06 13.58 14.12 203,500 2,861,485 14.061 11.70 11.62 11.70 11.30 11.75 244,507 11.703 0.57%
2015-06-17 0 13.98 13.96 13.98 13.44 14.16 416,000 5,821,340 13.994 11.64 11.62 11.64 11.19 11.79 499,827 11.647 -0.57%
2015-06-16 0 14.06 13.96 14.08 13.48 14.12 561,000 7,886,520 14.058 11.70 11.62 11.72 11.22 11.75 674,046 11.700 3.38%
2015-06-15 0 13.60 13.66 13.68 13.36 14.00 714,000 9,801,460 13.728 11.32 11.37 11.39 11.12 11.65 857,877 11.425 0.74%
2015-06-12 0 13.50 13.38 13.50 12.90 13.50 690,000 9,261,710 13.423 11.24 11.14 11.24 10.74 11.24 829,041 11.172 3.05%
2015-06-11 0 13.10 13.04 13.10 12.90 13.40 437,220 5,730,929 13.108 10.90 10.85 10.90 10.74 11.15 525,323 10.909 0.00%
2015-06-10 0 13.10 13.10 13.18 13.10 13.38 1,873,500 24,950,205 13.317 10.90 10.90 10.97 10.90 11.14 2,251,026 11.084 -3.82%
2015-06-09 0 13.62 13.62 13.64 13.32 13.88 1,008,333 13,906,613 13.792 11.34 11.34 11.35 11.09 11.55 1,211,520 11.479 -1.87%
2015-06-08 0 13.88 13.86 13.88 13.80 13.94 1,315,588 18,236,436 13.862 11.55 11.54 11.55 11.49 11.60 1,580,690 11.537 0.14%
2015-06-05 0 13.86 13.84 13.86 13.62 14.00 449,500 6,204,090 13.802 11.54 11.52 11.54 11.34 11.65 540,078 11.487 0.14%
2015-06-04 0 13.84 13.84 13.90 13.80 14.24 217,000 3,026,245 13.946 11.52 11.52 11.57 11.49 11.85 260,727 11.607 -2.81%
2015-06-03 0 14.24 14.24 14.28 13.42 15.00 608,725 8,664,420 14.234 11.85 11.85 11.89 11.17 12.48 731,388 11.847 5.17%
2015-06-02 0 13.54 13.52 13.66 13.20 13.88 430,500 5,820,995 13.521 11.27 11.25 11.37 10.99 11.55 517,249 11.254 -1.74%
2015-06-01 0 13.78 13.68 13.80 13.50 14.00 974,000 13,363,115 13.720 11.47 11.39 11.49 11.24 11.65 1,170,269 11.419 0.58%
2015-05-29 0 13.70 13.50 13.84 12.90 14.26 1,689,500 22,607,535 13.381 11.40 11.24 11.52 10.74 11.87 2,029,948 11.137 -8.67%
2015-05-28 0 15.00 14.98 15.00 14.94 15.32 459,000 6,891,285 15.014 12.48 12.47 12.48 12.43 12.75 551,492 12.496 -0.66%
2015-05-27 0 15.10 15.06 15.12 15.00 15.32 261,764 3,964,801 15.146 12.57 12.53 12.58 12.48 12.75 314,512 12.606 -1.31%
2015-05-26 0 15.30 15.22 15.30 15.00 15.40 540,000 8,244,350 15.267 12.73 12.67 12.73 12.48 12.82 648,814 12.707 2.00%
2015-05-22 0 15.00 14.96 15.00 14.82 15.22 1,599,000 24,031,750 15.029 12.48 12.45 12.48 12.33 12.67 1,921,212 12.509 0.27%
2015-05-21 0 14.96 14.92 14.96 14.90 15.30 261,000 3,917,900 15.011 12.45 12.42 12.45 12.40 12.73 313,594 12.494 -0.93%
2015-05-20 0 15.10 15.00 15.10 14.60 15.10 216,500 3,250,330 15.013 12.57 12.48 12.57 12.15 12.57 260,127 12.495 0.67%
2015-05-19 0 15.00 14.98 15.00 14.56 15.10 194,500 2,912,750 14.976 12.48 12.47 12.48 12.12 12.57 233,693 12.464 0.81%
2015-05-18 0 14.88 14.82 14.96 13.94 14.96 563,000 8,287,800 14.721 12.38 12.33 12.45 11.60 12.45 676,449 12.252 3.91%
2015-05-15 0 14.32 14.30 14.34 13.86 14.42 340,000 4,825,125 14.192 11.92 11.90 11.93 11.54 12.00 408,513 11.811 0.46%
2015-05-14 0 14.32 14.20 14.32 13.90 14.34 293,000 4,165,720 14.217 11.86 11.76 11.86 11.52 11.88 353,672 11.778 2.14%
2015-05-13 0 14.02 14.00 14.08 13.88 14.10 125,132 1,752,651 14.006 11.61 11.60 11.66 11.50 11.68 151,043 11.604 -0.57%
2015-05-12 0 14.10 14.02 14.10 13.88 14.20 816,500 11,440,165 14.011 11.68 11.61 11.68 11.50 11.76 985,574 11.608 1.00%
2015-05-11 0 13.96 13.88 13.90 13.88 14.20 681,000 9,521,880 13.982 11.57 11.50 11.52 11.50 11.76 822,016 11.584 -0.29%
2015-05-08 0 14.00 13.92 14.02 13.32 14.10 315,900 4,385,475 13.882 11.60 11.53 11.61 11.03 11.68 381,314 11.501 -0.14%
2015-05-07 0 14.02 14.02 14.04 13.30 14.08 2,225,000 30,468,770 13.694 11.61 11.61 11.63 11.02 11.66 2,685,734 11.345 1.89%
2015-05-06 0 13.76 13.78 13.84 13.50 14.30 540,500 7,428,730 13.744 11.40 11.42 11.47 11.18 11.85 652,422 11.386 -2.13%
2015-05-05 0 14.06 13.98 14.06 13.82 14.50 353,000 4,949,401 14.021 11.65 11.58 11.65 11.45 12.01 426,096 11.616 -2.63%
2015-05-04 0 14.44 14.42 14.50 14.02 14.68 2,045,588 29,375,831 14.361 11.96 11.95 12.01 11.61 12.16 2,469,171 11.897 0.42%
2015-04-30 0 14.38 14.28 14.38 14.20 14.76 878,500 12,706,765 14.464 11.91 11.83 11.91 11.76 12.23 1,060,412 11.983 -1.51%
2015-04-29 0 14.60 14.54 14.60 14.34 15.16 1,260,500 18,482,950 14.663 12.10 12.05 12.10 11.88 12.56 1,521,514 12.148 -2.67%
2015-04-28 0 15.00 14.98 15.00 14.76 15.14 2,420,500 36,189,330 14.951 12.43 12.41 12.43 12.23 12.54 2,921,717 12.386 0.40%
2015-04-27 0 14.94 14.84 15.00 14.52 15.22 1,042,000 15,599,925 14.971 12.38 12.29 12.43 12.03 12.61 1,257,769 12.403 -0.13%
2015-04-24 0 14.96 14.90 14.96 14.70 15.00 1,507,500 22,451,095 14.893 12.39 12.34 12.39 12.18 12.43 1,819,660 12.338 1.77%
2015-04-23 0 14.70 14.64 14.70 14.08 14.88 2,732,500 39,546,980 14.473 12.18 12.13 12.18 11.66 12.33 3,298,323 11.990 5.15%
2015-04-22 0 13.98 13.94 14.00 13.66 14.04 6,363,500 88,568,845 13.918 11.58 11.55 11.60 11.32 11.63 7,681,200 11.531 2.79%
2015-04-21 0 13.60 13.60 13.66 13.46 14.22 1,797,500 24,504,990 13.633 11.27 11.27 11.32 11.15 11.78 2,169,711 11.294 0.29%
2015-04-20 0 13.56 13.56 13.60 13.32 13.82 433,000 5,865,340 13.546 11.23 11.23 11.27 11.03 11.45 522,662 11.222 0.30%
2015-04-17 0 13.52 13.52 13.54 13.38 13.80 728,500 9,854,589 13.527 11.20 11.20 11.22 11.08 11.43 879,352 11.207 0.30%
2015-04-16 0 13.48 13.38 13.48 13.20 13.58 783,632 10,402,827 13.275 11.17 11.08 11.17 10.94 11.25 945,900 10.998 -0.59%
2015-04-15 0 13.56 13.48 13.56 13.40 14.08 2,725,000 37,480,833 13.754 11.23 11.17 11.23 11.10 11.66 3,289,270 11.395 -4.51%
2015-04-14 0 14.20 14.10 14.22 13.58 14.38 1,439,132 20,337,723 14.132 11.76 11.68 11.78 11.25 11.91 1,737,135 11.708 0.00%
2015-04-13 0 14.20 14.16 14.20 13.38 14.40 1,514,176 21,074,659 13.918 11.76 11.73 11.76 11.08 11.93 1,827,719 11.531 6.29%
2015-04-10 0 13.36 13.24 13.38 12.14 13.36 1,081,000 14,032,950 12.981 11.07 10.97 11.08 10.06 11.07 1,304,844 10.755 3.09%
2015-04-09 0 12.96 12.02 12.94 11.70 13.00 1,626,950 20,049,821 12.324 10.74 9.958 10.72 9.693 10.77 1,963,845 10.209 9.83%
2015-04-08 0 11.80 11.70 11.80 11.38 12.20 1,202,000 14,209,495 11.822 9.776 9.693 9.776 9.428 10.11 1,450,900 9.7936 2.61%
2015-04-02 0 11.50 11.46 11.50 11.38 11.56 305,000 3,505,400 11.493 9.527 9.494 9.527 9.428 9.577 368,157 9.5215 0.00%
2015-04-01 0 11.50 11.48 11.50 10.98 11.50 475,000 5,435,200 11.443 9.527 9.511 9.527 9.096 9.527 573,359 9.4796 2.68%
2015-03-31 0 11.20 11.12 11.20 10.58 11.28 991,500 10,765,733 10.858 9.279 9.212 9.279 8.765 9.345 1,196,811 8.9953 5.66%
2015-03-30 0 10.60 10.60 10.68 10.54 10.80 451,588 4,808,196 10.647 8.782 8.782 8.848 8.732 8.947 545,099 8.8208 -2.03%
2015-03-27 0 10.82 10.72 10.80 10.68 11.18 356,000 3,847,720 10.808 8.964 8.881 8.947 8.848 9.262 429,717 8.9541 -3.91%
2015-03-26 0 11.26 11.24 11.34 11.22 11.62 128,000 1,464,470 11.441 9.328 9.312 9.395 9.295 9.627 154,505 9.4785 -2.09%
2015-03-25 0 11.50 11.42 11.50 11.28 11.50 166,500 1,893,320 11.371 9.527 9.461 9.527 9.345 9.527 200,977 9.4206 1.95%
2015-03-24 0 11.28 11.30 11.34 11.00 11.40 241,764 2,718,422 11.244 9.345 9.361 9.395 9.113 9.444 291,826 9.3152 0.18%
2015-03-23 0 11.26 11.14 11.26 10.82 11.32 124,493 1,389,902 11.164 9.328 9.229 9.328 8.964 9.378 150,272 9.2492 0.36%
2015-03-20 0 11.22 10.88 11.24 10.82 11.30 2,213,533 24,568,516 11.099 9.295 9.014 9.312 8.964 9.361 2,671,893 9.1952 0.00%
2015-03-19 0 11.22 11.06 11.34 10.82 11.40 1,007,000 11,138,460 11.061 9.295 9.163 9.395 8.964 9.444 1,215,521 9.1635 1.81%
2015-03-18 0 11.02 10.94 11.02 10.90 11.30 450,000 4,973,355 11.052 9.130 9.063 9.130 9.030 9.361 543,182 9.1560 -1.78%
2015-03-17 0 11.22 11.20 11.30 10.80 11.46 360,500 4,034,715 11.192 9.295 9.279 9.361 8.947 9.494 435,149 9.2720 2.56%
2015-03-16 0 10.94 10.70 10.96 10.86 11.10 248,000 2,716,670 10.954 9.063 8.864 9.080 8.997 9.196 299,354 9.0751 0.37%
2015-03-13 0 10.90 10.80 10.90 10.70 10.96 143,500 1,563,170 10.893 9.030 8.947 9.030 8.864 9.080 173,215 9.0245 0.93%
2015-03-12 0 10.80 10.78 10.80 10.62 10.80 217,500 2,329,550 10.711 8.947 8.931 8.947 8.798 8.947 262,538 8.8732 0.56%
2015-03-11 0 10.74 10.74 10.80 10.70 11.14 172,000 1,876,830 10.912 8.898 8.898 8.947 8.864 9.229 207,616 9.0399 -4.11%
2015-03-10 0 11.20 11.04 11.20 11.10 11.24 30,500 341,400 11.193 9.279 9.146 9.279 9.196 9.312 36,816 9.2732 -0.53%
2015-03-09 0 11.26 11.20 11.26 11.00 11.74 125,000 1,405,245 11.242 9.328 9.279 9.328 9.113 9.726 150,884 9.3134 -2.76%
2015-03-06 0 11.58 11.38 11.58 11.28 11.90 134,500 1,539,370 11.445 9.593 9.428 9.593 9.345 9.859 162,351 9.4817 -0.17%
2015-03-05 0 11.60 11.36 11.60 11.20 11.84 206,000 2,373,510 11.522 9.610 9.411 9.610 9.279 9.809 248,657 9.5453 -0.85%
2015-03-04 0 11.70 11.64 11.70 11.26 11.86 252,500 2,924,140 11.581 9.693 9.643 9.693 9.328 9.825 304,786 9.5941 0.86%
2015-03-03 0 11.60 11.38 11.60 11.36 11.62 102,500 1,182,210 11.534 9.610 9.428 9.610 9.411 9.627 123,725 9.5552 0.87%
2015-03-02 0 11.50 11.50 11.58 11.28 11.66 149,000 1,702,840 11.428 9.527 9.527 9.593 9.345 9.660 179,854 9.4679 2.50%
2015-02-27 0 11.22 11.20 11.28 10.60 11.26 289,000 3,160,340 10.935 9.295 9.279 9.345 8.782 9.328 348,844 9.0595 3.89%
2015-02-26 0 10.80 10.72 10.80 10.72 11.04 280,900 3,037,618 10.814 8.947 8.881 8.947 8.881 9.146 339,066 8.9588 -2.17%
2015-02-25 0 11.04 11.04 11.14 10.92 11.16 183,200 2,026,780 11.063 9.146 9.146 9.229 9.047 9.246 221,136 9.1653 0.55%
2015-02-24 0 10.98 10.92 10.98 10.90 11.00 232,473 2,542,079 10.935 9.096 9.047 9.096 9.030 9.113 280,612 9.0591 0.55%
2015-02-23 0 10.92 10.90 10.92 10.72 10.92 97,000 1,051,070 10.836 9.047 9.030 9.047 8.881 9.047 117,086 8.9769 1.87%
2015-02-18 0 10.72 10.60 10.72 10.60 10.80 95,500 1,019,350 10.674 8.881 8.782 8.881 8.782 8.947 115,275 8.8427 0.00%
2015-02-17 0 10.72 10.70 10.74 10.60 10.82 210,000 2,260,310 10.763 8.881 8.864 8.898 8.782 8.964 253,485 8.9169 3.88%
2015-02-16 0 10.32 10.24 10.32 10.20 10.44 338,500 3,493,790 10.321 8.550 8.483 8.550 8.450 8.649 408,594 8.5508 -0.39%
2015-02-13 0 10.36 10.30 10.38 10.26 10.50 314,500 3,255,900 10.353 8.583 8.533 8.599 8.500 8.699 379,624 8.5766 0.19%
2015-02-12 0 10.34 10.30 10.34 10.06 10.98 634,000 6,607,810 10.422 8.566 8.533 8.566 8.334 9.096 765,283 8.6345 -5.14%
2015-02-11 0 10.90 10.88 11.00 10.88 11.66 401,500 4,493,720 11.192 9.030 9.014 9.113 9.014 9.660 484,639 9.2723 -3.71%
2015-02-10 0 11.32 11.30 11.32 11.30 11.62 213,500 2,431,970 11.391 9.378 9.361 9.378 9.361 9.627 257,710 9.4369 0.00%
2015-02-09 0 11.32 11.30 11.32 11.28 11.48 44,000 497,980 11.318 9.378 9.361 9.378 9.345 9.511 53,111 9.3762 -1.39%
2015-02-06 0 11.48 11.38 11.50 11.02 11.66 48,047 548,076 11.407 9.511 9.428 9.527 9.130 9.660 57,996 9.4502 -0.69%
2015-02-05 0 11.56 11.30 11.58 11.30 11.80 103,500 1,190,700 11.504 9.577 9.361 9.593 9.361 9.776 124,932 9.5308 -2.36%
2015-02-04 0 11.84 11.80 11.90 11.84 12.28 45,500 554,160 12.179 9.809 9.776 9.859 9.809 10.17 54,922 10.090 -2.95%
2015-02-03 0 12.20 12.00 12.20 11.92 12.38 265,882 3,250,138 12.224 10.11 9.941 10.11 9.875 10.26 320,939 10.127 1.67%
2015-02-02 0 12.00 11.80 12.00 11.70 12.08 228,000 2,712,330 11.896 9.941 9.776 9.941 9.693 10.01 275,212 9.8554 2.56%
2015-01-30 0 11.70 11.68 11.78 11.50 12.18 277,298 3,295,236 11.883 9.693 9.676 9.759 9.527 10.09 334,719 9.8448 0.86%
2015-01-29 0 11.60 11.56 11.60 11.30 11.82 171,000 1,965,790 11.496 9.610 9.577 9.610 9.361 9.792 206,409 9.5237 2.84%
2015-01-28 0 11.28 11.28 11.32 11.18 11.50 218,193 2,462,527 11.286 9.345 9.345 9.378 9.262 9.527 263,375 9.3499 -0.18%
2015-01-27 0 11.30 11.30 11.36 11.30 11.50 74,500 843,310 11.320 9.361 9.361 9.411 9.361 9.527 89,927 9.3777 0.36%
2015-01-26 0 11.26 11.26 11.30 10.98 11.32 83,500 937,210 11.224 9.328 9.328 9.361 9.096 9.378 100,790 9.2986 0.00%
2015-01-23 0 11.26 11.26 11.30 11.18 11.50 152,000 1,714,200 11.278 9.328 9.328 9.361 9.262 9.527 183,475 9.3430 0.36%
2015-01-22 0 11.22 11.20 11.32 11.12 11.40 54,400 613,473 11.277 9.295 9.279 9.378 9.212 9.444 65,665 9.3425 1.08%
2015-01-21 0 11.10 11.08 11.30 10.96 11.80 806,100 8,977,522 11.137 9.196 9.179 9.361 9.080 9.776 973,020 9.2264 0.73%
2015-01-20 0 11.02 11.02 11.10 10.80 11.10 32,000 352,254 11.008 9.130 9.130 9.196 8.947 9.196 38,626 9.1195 0.18%
2015-01-19 0 11.00 11.00 11.10 10.68 11.00 200,500 2,198,450 10.965 9.113 9.113 9.196 8.848 9.113 242,018 9.0838 1.10%
2015-01-16 0 10.88 10.74 10.90 10.76 11.00 36,600 398,498 10.888 9.014 8.898 9.030 8.914 9.113 44,179 9.0201 -0.18%
2015-01-15 0 10.90 10.88 10.94 10.90 11.30 21,500 237,930 11.067 9.030 9.014 9.063 9.030 9.361 25,952 9.1681 -0.55%
2015-01-14 0 10.96 10.80 10.96 10.80 11.34 26,000 284,680 10.949 9.080 8.947 9.080 8.947 9.395 31,384 9.0709 -2.32%
2015-01-13 0 11.22 11.20 11.28 11.16 11.30 44,000 495,500 11.261 9.295 9.279 9.345 9.246 9.361 53,111 9.3295 -0.18%
2015-01-12 0 11.24 11.24 11.26 11.12 11.26 29,500 330,390 11.200 9.312 9.312 9.328 9.212 9.328 35,609 9.2784 0.54%
2015-01-09 0 11.18 11.16 11.30 10.66 11.36 230,500 2,579,290 11.190 9.262 9.246 9.361 8.831 9.411 278,230 9.2704 3.90%
2015-01-08 0 10.76 10.70 10.78 10.66 10.78 49,500 528,560 10.678 8.914 8.864 8.931 8.831 8.931 59,750 8.8462 0.75%
2015-01-07 0 10.68 10.64 10.70 10.50 10.80 176,500 1,865,850 10.571 8.848 8.815 8.864 8.699 8.947 213,048 8.7579 -1.66%
2015-01-06 0 10.86 10.78 10.86 10.78 10.98 12,500 135,670 10.854 8.997 8.931 8.997 8.931 9.096 15,088 8.9917 0.74%
2015-01-05 0 10.78 10.74 10.80 10.72 11.00 66,328 722,956 10.900 8.931 8.898 8.947 8.881 9.113 80,063 9.0299 -2.18%
2015-01-02 0 11.02 11.00 11.26 10.58 11.54 122,000 1,380,920 11.319 9.130 9.113 9.328 8.765 9.560 147,263 9.3773 -2.82%
2014-12-31 0 11.34 11.34 14.50 10.68 12.10 335,320 3,682,149 10.981 9.395 9.395 12.01 8.848 10.02 404,755 9.0972 5.00%
2014-12-30 0 10.80 10.60 11.00 10.38 10.94 332,000 3,541,480 10.667 8.947 8.782 9.113 8.599 9.063 400,748 8.8372 1.69%
2014-12-29 0 10.62 10.50 10.62 10.50 10.98 170,900 1,809,668 10.589 8.798 8.699 8.798 8.699 9.096 206,289 8.7725 -2.57%
2014-12-24 0 10.90 10.50 10.94 10.48 10.98 57,000 610,230 10.706 9.030 8.699 9.063 8.682 9.096 68,803 8.8692 4.21%
2014-12-23 0 10.46 10.44 10.46 10.44 10.60 51,500 541,500 10.515 8.666 8.649 8.666 8.649 8.782 62,164 8.7108 -1.32%
2014-12-22 0 10.60 10.60 10.62 10.52 11.38 123,500 1,328,915 10.760 8.782 8.782 8.798 8.715 9.428 149,073 8.9145 0.00%
2014-12-19 0 10.60 10.60 10.66 10.60 10.96 60,707 648,855 10.688 8.782 8.782 8.831 8.782 9.080 73,278 8.8547 -0.38%
2014-12-18 0 10.64 10.64 10.68 10.54 10.88 51,000 547,070 10.727 8.815 8.815 8.848 8.732 9.014 61,561 8.8867 0.95%
2014-12-17 0 10.54 10.54 10.60 10.54 10.82 117,900 1,252,522 10.624 8.732 8.732 8.782 8.732 8.964 142,314 8.8011 -1.31%
2014-12-16 0 10.68 10.68 10.72 10.54 10.90 165,500 1,772,160 10.708 8.848 8.848 8.881 8.732 9.030 199,770 8.8710 -0.93%
2014-12-15 0 10.78 10.78 10.86 10.72 11.00 125,500 1,360,850 10.843 8.931 8.931 8.997 8.881 9.113 151,487 8.9833 -0.37%
2014-12-12 0 10.82 10.72 10.82 10.70 11.08 180,500 1,960,070 10.859 8.964 8.881 8.964 8.864 9.179 217,876 8.9962 -3.22%
2014-12-11 0 11.18 11.02 11.20 10.90 11.60 88,500 997,410 11.270 9.262 9.130 9.279 9.030 9.610 106,826 9.3368 -3.29%
2014-12-10 0 11.56 11.34 11.50 10.62 11.58 581,500 6,547,835 11.260 9.577 9.395 9.527 8.798 9.593 701,912 9.3286 7.64%
2014-12-09 0 10.74 10.72 10.76 10.50 11.08 446,500 4,793,310 10.735 8.898 8.881 8.914 8.699 9.179 538,957 8.8937 -3.07%
2014-12-08 0 11.08 11.04 11.08 11.02 11.42 91,000 1,010,440 11.104 9.179 9.146 9.179 9.130 9.461 109,844 9.1989 -2.98%
2014-12-05 0 11.42 11.42 11.60 10.98 11.68 234,000 2,658,760 11.362 9.461 9.461 9.610 9.096 9.676 282,455 9.4130 0.00%
2014-12-04 0 11.42 11.42 11.64 11.42 11.90 95,000 1,105,890 11.641 9.461 9.461 9.643 9.461 9.859 114,672 9.6440 0.18%
2014-12-03 0 11.40 11.30 11.40 11.14 11.80 329,000 3,770,840 11.462 9.444 9.361 9.444 9.229 9.776 397,127 9.4953 -2.56%
2014-12-02 0 11.70 11.66 11.74 11.16 11.70 129,000 1,485,365 11.514 9.693 9.660 9.726 9.246 9.693 155,712 9.5392 3.72%
2014-12-01 0 11.28 11.24 11.30 11.20 12.10 249,500 2,854,100 11.439 9.345 9.312 9.361 9.279 10.02 301,164 9.4769 -4.41%
2014-11-28 0 11.80 11.60 11.96 11.54 12.80 887,000 10,566,920 11.913 9.776 9.610 9.908 9.560 10.60 1,070,673 9.8694 3.51%
2014-11-27 0 11.40 11.30 11.40 11.30 11.72 115,500 1,316,380 11.397 9.444 9.361 9.444 9.361 9.709 139,417 9.4420 0.53%
2014-11-26 0 11.34 11.30 11.38 11.26 11.90 850,569 9,730,406 11.440 9.395 9.361 9.428 9.328 9.859 1,026,698 9.4774 -4.55%
2014-11-25 0 11.88 11.80 11.88 11.76 12.78 1,016,000 12,315,370 12.121 9.842 9.776 9.842 9.743 10.59 1,226,385 10.042 -2.94%
2014-11-24 0 12.24 12.18 12.28 12.18 12.80 161,000 1,994,455 12.388 10.14 10.09 10.17 10.09 10.60 194,339 10.263 -0.49%
2014-11-21 0 12.30 12.30 12.32 12.30 12.78 252,500 3,148,914 12.471 10.19 10.19 10.21 10.19 10.59 304,786 10.332 -3.61%
2014-11-20 0 12.76 12.72 12.76 12.50 13.00 254,000 3,238,200 12.749 10.57 10.54 10.57 10.36 10.77 306,596 10.562 -0.16%
2014-11-19 0 12.78 12.70 12.80 12.28 12.88 444,500 5,631,440 12.669 10.59 10.52 10.60 10.17 10.67 536,543 10.496 4.07%
2014-11-18 0 12.28 12.28 12.34 12.00 12.40 272,500 3,342,710 12.267 10.17 10.17 10.22 9.941 10.27 328,927 10.162 1.82%
2014-11-17 0 12.06 12.06 12.30 11.94 13.20 202,050 2,476,580 12.257 9.991 9.991 10.19 9.892 10.94 243,889 10.155 -5.04%
2014-11-14 0 12.70 12.66 12.70 12.46 13.18 420,825 5,395,370 12.821 10.52 10.49 10.52 10.32 10.92 507,966 10.622 1.76%
2014-11-13 0 12.48 12.42 12.48 11.92 12.50 255,500 3,136,950 12.278 10.34 10.29 10.34 9.875 10.36 308,407 10.171 4.00%
2014-11-12 0 12.00 11.86 12.00 11.80 12.10 86,000 1,026,425 11.935 9.941 9.825 9.941 9.776 10.02 103,808 9.8877 1.01%
2014-11-11 0 11.88 11.86 11.88 11.84 12.02 232,500 2,776,105 11.940 9.842 9.825 9.842 9.809 9.958 280,644 9.8919 0.68%
2014-11-10 0 11.80 11.72 11.80 11.04 11.98 253,500 2,912,990 11.491 9.776 9.709 9.776 9.146 9.925 305,993 9.5198 5.36%
2014-11-07 0 11.20 11.16 11.20 10.80 12.60 518,000 5,881,970 11.355 9.279 9.246 9.279 8.947 10.44 625,263 9.4072 5.07%
2014-11-06 0 10.66 10.38 10.66 10.52 10.78 7,500 79,840 10.645 8.831 8.599 8.831 8.715 8.931 9,053 8.8191 2.90%
2014-11-05 0 10.36 10.32 10.66 10.28 10.72 78,000 830,250 10.644 8.583 8.550 8.831 8.516 8.881 94,152 8.8182 -3.18%
2014-11-04 0 10.70 10.66 10.84 10.36 10.86 92,300 994,618 10.776 8.864 8.831 8.980 8.583 8.997 111,413 8.9273 -0.56%
2014-11-03 0 10.76 10.70 10.76 10.66 10.76 90,000 961,800 10.687 8.914 8.864 8.914 8.831 8.914 108,636 8.8534 1.32%
2014-10-31 0 10.62 10.64 10.66 10.58 10.66 395,000 4,199,460 10.632 8.798 8.815 8.831 8.765 8.831 476,793 8.8077 0.38%
2014-10-30 0 10.58 10.56 10.58 10.54 10.66 342,700 3,621,106 10.566 8.765 8.748 8.765 8.732 8.831 413,663 8.7537 0.38%
2014-10-29 0 10.54 10.52 10.56 10.32 10.60 124,500 1,307,360 10.501 8.732 8.715 8.748 8.550 8.782 150,280 8.6995 2.33%
2014-10-28 0 10.30 10.26 10.50 10.22 10.66 24,000 250,120 10.422 8.533 8.500 8.699 8.467 8.831 28,970 8.6338 -1.90%
2014-10-27 0 10.50 10.46 10.50 10.34 10.50 181,500 1,894,000 10.435 8.699 8.666 8.699 8.566 8.699 219,083 8.6451 2.14%
2014-10-24 0 10.28 10.28 10.30 9.960 10.30 106,000 1,078,960 10.179 8.516 8.516 8.533 8.251 8.533 127,950 8.4327 3.32%
2014-10-23 0 9.950 9.940 10.00 9.930 10.00 63,500 633,645 9.9787 8.243 8.235 8.285 8.227 8.285 76,649 8.2668 0.40%
2014-10-22 0 9.910 9.860 9.980 9.760 10.00 103,500 1,027,340 9.9260 8.210 8.169 8.268 8.086 8.285 124,932 8.2232 1.64%
2014-10-21 0 9.750 9.750 9.820 9.680 10.00 504,046 4,923,529 9.7680 8.077 8.077 8.135 8.019 8.285 608,420 8.0923 1.46%
2014-10-20 0 9.610 9.600 9.690 9.600 9.870 648,000 6,377,817 9.8423 7.961 7.953 8.028 7.953 8.177 782,182 8.1539 -2.54%
2014-10-17 0 9.860 9.750 9.860 9.750 9.890 10,500 103,490 9.8562 8.169 8.077 8.169 8.077 8.193 12,674 8.1654 1.75%
2014-10-16 0 9.690 9.680 9.760 9.650 9.800 51,500 500,025 9.7092 8.028 8.019 8.086 7.995 8.119 62,164 8.0436 -0.10%
2014-10-15 0 9.700 9.700 9.710 9.550 9.900 327,000 3,177,050 9.7157 8.036 8.036 8.044 7.912 8.202 394,712 8.0490 -1.42%
2014-10-14 0 9.840 9.840 9.860 9.820 9.900 38,500 379,775 9.8643 8.152 8.152 8.169 8.135 8.202 46,472 8.1721 -0.51%
2014-10-13 0 9.890 9.860 9.900 9.850 9.990 155,000 1,531,090 9.8780 8.193 8.169 8.202 8.160 8.276 187,096 8.1834 -0.90%
2014-10-10 0 9.980 9.960 9.980 9.880 10.20 228,000 2,275,315 9.9795 8.268 8.251 8.268 8.185 8.450 275,212 8.2675 0.30%
2014-10-09 0 9.950 9.910 9.950 9.900 10.30 771,500 7,724,085 10.012 8.243 8.210 8.243 8.202 8.533 931,256 8.2943 -1.87%
2014-10-08 0 10.14 10.12 10.22 10.10 10.36 183,500 1,876,070 10.224 8.400 8.384 8.467 8.367 8.583 221,498 8.4699 -1.93%
2014-10-07 0 10.34 10.24 10.34 10.22 10.36 167,000 1,722,386 10.314 8.566 8.483 8.566 8.467 8.583 201,581 8.5444 1.37%
2014-10-06 0 10.20 10.20 10.30 10.20 10.44 119,250 1,225,630 10.278 8.450 8.450 8.533 8.450 8.649 143,943 8.5147 -2.30%
2014-10-03 0 10.44 10.40 11.00 10.00 10.44 178,500 1,833,830 10.274 8.649 8.616 9.113 8.285 8.649 215,462 8.5111 2.76%
2014-09-30 0 10.16 10.16 10.28 10.10 10.44 323,500 3,300,180 10.201 8.417 8.417 8.516 8.367 8.649 390,488 8.4514 -1.55%
2014-09-29 0 10.32 10.32 10.34 10.18 10.50 68,500 707,060 10.322 8.550 8.550 8.566 8.434 8.699 82,684 8.5513 -1.15%
2014-09-26 0 10.44 10.38 10.44 10.30 10.44 39,000 406,870 10.433 8.649 8.599 8.649 8.533 8.649 47,076 8.6429 0.77%
2014-09-25 0 10.36 10.36 10.50 10.36 10.52 55,500 581,900 10.485 8.583 8.583 8.699 8.583 8.715 66,992 8.6861 -1.71%
2014-09-24 0 10.54 10.50 10.54 10.38 10.56 162,800 1,713,812 10.527 8.732 8.699 8.732 8.599 8.748 196,511 8.7212 0.19%
2014-09-23 0 10.52 10.22 10.52 10.50 10.52 310,000 3,256,900 10.506 8.715 8.467 8.715 8.699 8.715 374,192 8.7038 0.19%
2014-09-22 0 10.50 10.50 10.54 10.32 10.50 35,000 365,200 10.434 8.699 8.699 8.732 8.550 8.699 42,248 8.6443 -0.19%
2014-09-19 0 10.52 10.46 10.52 10.48 10.64 190,000 2,004,000 10.547 8.715 8.666 8.715 8.682 8.815 229,344 8.7380 -0.57%
2014-09-18 0 10.58 10.58 10.62 10.54 10.58 15,000 158,300 10.553 8.765 8.765 8.798 8.732 8.765 18,106 8.7429 0.57%
2014-09-17 0 10.52 10.50 10.56 10.28 10.52 555,000 5,813,500 10.475 8.715 8.699 8.748 8.516 8.715 669,925 8.6778 0.38%
2014-09-16 0 10.48 10.46 10.52 10.40 10.62 120,000 1,257,200 10.477 8.682 8.666 8.715 8.616 8.798 144,849 8.6794 -1.32%
2014-09-15 0 10.62 10.62 10.66 10.58 10.68 85,500 909,200 10.634 8.798 8.798 8.831 8.765 8.848 103,205 8.8097 0.63%
2014-09-12 0 10.58 10.50 10.60 10.36 10.60 199,500 2,087,460 10.463 8.743 8.677 8.759 8.561 8.759 241,427 8.6463 1.73%
2014-09-11 0 10.40 10.40 10.44 10.32 10.50 240,000 2,496,300 10.401 8.594 8.594 8.627 8.528 8.677 290,438 8.5949 0.00%
2014-09-10 0 10.40 10.36 10.42 10.40 10.58 590,000 6,174,300 10.465 8.594 8.561 8.610 8.594 8.743 713,994 8.6475 -1.52%
2014-09-08 0 10.56 10.44 10.58 10.48 10.64 75,000 793,100 10.575 8.726 8.627 8.743 8.660 8.792 90,762 8.7382 0.57%
2014-09-05 0 10.50 10.50 10.58 10.50 10.60 140,000 1,474,300 10.531 8.677 8.677 8.743 8.677 8.759 169,422 8.7019 -1.69%
2014-09-04 0 10.68 10.60 10.68 10.70 10.80 85,000 912,800 10.739 8.825 8.759 8.825 8.842 8.924 102,864 8.8739 -0.19%
2014-09-03 0 10.70 10.68 10.70 10.54 10.76 150,000 1,597,900 10.653 8.842 8.825 8.842 8.710 8.891 181,524 8.8027 1.71%
2014-09-02 0 10.52 10.30 10.56 10.30 10.52 160,000 1,671,100 10.444 8.693 8.511 8.726 8.511 8.693 193,626 8.6306 -0.57%
2014-09-01 0 10.58 10.26 10.58 10.24 10.62 280,000 2,936,700 10.488 8.743 8.478 8.743 8.462 8.776 338,845 8.6668 1.34%
2014-08-29 0 10.44 10.30 10.44 9.900 10.70 301,000 3,057,080 10.156 8.627 8.511 8.627 8.181 8.842 364,258 8.3926 2.35%
2014-08-28 0 10.20 10.20 10.22 10.18 10.30 255,000 2,603,200 10.209 8.429 8.429 8.445 8.412 8.511 308,591 8.4358 -1.92%
2014-08-27 0 10.40 10.36 10.44 10.38 10.52 65,000 678,500 10.438 8.594 8.561 8.627 8.577 8.693 78,660 8.6257 -3.88%
2014-08-26 0 10.82 10.66 10.82 10.32 10.82 430,000 4,544,200 10.568 8.941 8.809 8.941 8.528 8.941 520,369 8.7327 -1.64%
2014-08-25 0 11.00 10.96 11.00 10.82 11.04 200,000 2,197,700 10.989 9.090 9.057 9.090 8.941 9.123 242,032 9.0802 0.92%
2014-08-22 0 10.90 10.90 10.96 10.90 10.96 20,000 218,300 10.915 9.007 9.007 9.057 9.007 9.057 24,203 9.0195 -0.91%
2014-08-21 0 11.00 10.76 11.00 10.60 11.00 305,000 3,297,800 10.812 9.090 8.891 9.090 8.759 9.090 369,099 8.9347 1.66%
2014-08-20 0 10.82 10.72 10.82 10.20 11.00 650,000 6,937,400 10.673 8.941 8.858 8.941 8.429 9.090 786,604 8.8194 4.24%
2014-08-19 0 10.38 10.20 10.38 10.08 10.38 340,000 3,438,900 10.114 8.577 8.429 8.577 8.329 8.577 411,454 8.3579 2.77%
2014-08-18 0 10.10 10.00 10.10 10.02 10.12 425,000 4,292,300 10.100 8.346 8.263 8.346 8.280 8.363 514,318 8.3456 0.60%
2014-08-15 0 10.04 9.980 10.06 9.950 10.06 125,000 1,250,500 10.004 8.296 8.247 8.313 8.222 8.313 151,270 8.2667 -0.59%
2014-08-14 0 10.10 10.00 10.10 10.00 10.10 35,000 351,800 10.051 8.346 8.263 8.346 8.263 8.346 42,356 8.3059 0.20%
2014-08-13 0 10.08 9.950 10.10 9.900 10.08 105,000 1,045,600 9.9581 8.329 8.222 8.346 8.181 8.329 127,067 8.2287 0.60%
2014-08-12 0 10.02 10.00 10.06 9.880 10.08 90,000 893,000 9.9222 8.280 8.263 8.313 8.164 8.329 108,914 8.1991 -0.60%
2014-08-11 0 10.08 9.850 10.10 10.00 10.10 135,000 1,361,000 10.081 8.329 8.139 8.346 8.263 8.346 163,372 8.3307 0.80%
2014-08-08 0 10.00 10.00 10.06 9.980 10.00 45,000 449,450 9.9878 8.263 8.263 8.313 8.247 8.263 54,457 8.2533 0.10%
2014-08-07 0 9.990 9.900 10.00 - - 0 0 - 8.255 8.181 8.263 - - 0 - 0.00%
2014-08-06 0 9.990 9.970 10.02 9.930 10.10 150,000 1,495,600 9.9707 8.255 8.239 8.280 8.206 8.346 181,524 8.2391 -0.30%
2014-08-05 0 10.02 10.02 10.08 9.910 10.10 35,000 350,250 10.007 8.280 8.280 8.329 8.189 8.346 42,356 8.2693 -1.38%
2014-08-04 0 10.16 10.10 10.18 - - 0 0 - 8.396 8.346 8.412 - - 0 - 0.00%
2014-08-01 0 10.16 10.06 10.18 10.06 10.16 110,000 1,114,700 10.134 8.396 8.313 8.412 8.313 8.396 133,118 8.3738 1.20%
2014-07-31 0 10.04 10.04 10.08 9.940 10.04 106,100 1,060,296 9.9934 8.296 8.296 8.329 8.214 8.296 128,398 8.2579 -0.79%
2014-07-30 0 10.12 9.990 10.18 9.800 10.12 345,000 3,443,100 9.9800 8.363 8.255 8.412 8.098 8.363 417,505 8.2468 1.81%
2014-07-29 0 9.940 9.930 9.960 9.870 9.990 240,000 2,377,400 9.9058 8.214 8.206 8.230 8.156 8.255 290,438 8.1856 0.81%
2014-07-28 0 9.860 9.840 9.970 9.840 10.02 255,000 2,542,300 9.9698 8.148 8.131 8.239 8.131 8.280 308,591 8.2384 -1.40%
2014-07-25 0 10.00 9.950 10.04 9.930 10.04 275,000 2,748,450 9.9944 8.263 8.222 8.296 8.206 8.296 332,794 8.2587 0.50%
2014-07-24 0 9.950 9.940 10.06 9.810 10.04 135,000 1,346,000 9.9704 8.222 8.214 8.313 8.106 8.296 163,372 8.2389 -3.21%
2014-07-23 0 10.28 10.20 10.46 10.28 10.52 85,000 886,700 10.432 8.495 8.429 8.643 8.495 8.693 102,864 8.6202 -2.84%
2014-07-22 0 10.58 10.50 10.58 10.38 10.58 115,000 1,207,700 10.502 8.743 8.677 8.743 8.577 8.743 139,168 8.6780 0.76%
2014-07-21 0 10.50 10.40 10.50 10.40 10.50 60,000 626,200 10.437 8.677 8.594 8.677 8.594 8.677 72,610 8.6242 0.77%
2014-07-18 0 10.42 10.40 10.42 10.38 10.42 85,000 884,300 10.404 8.610 8.594 8.610 8.577 8.610 102,864 8.5968 0.19%
2014-07-17 0 10.40 10.32 10.40 10.34 10.44 100,000 1,036,900 10.369 8.594 8.528 8.594 8.544 8.627 121,016 8.5683 0.58%
2014-07-16 0 10.34 10.30 10.34 10.14 10.56 235,000 2,422,400 10.308 8.544 8.511 8.544 8.379 8.726 284,388 8.5180 3.19%
2014-07-15 0 10.02 10.00 10.14 9.930 10.16 385,000 3,832,800 9.9553 8.280 8.263 8.379 8.206 8.396 465,912 8.2265 -0.60%
2014-07-14 0 10.08 10.00 10.08 9.960 10.16 295,000 2,957,250 10.025 8.329 8.263 8.329 8.230 8.396 356,997 8.2837 -2.70%
2014-07-11 0 10.36 10.30 10.50 9.910 10.36 230,000 2,313,700 10.060 8.561 8.511 8.677 8.189 8.561 278,337 8.3126 3.91%
2014-07-10 0 9.970 9.930 10.04 9.950 10.00 55,000 549,150 9.9845 8.239 8.206 8.296 8.222 8.263 66,559 8.2506 -0.50%
2014-07-09 0 10.02 10.00 10.02 9.970 10.06 65,000 650,000 10.000 8.280 8.263 8.280 8.239 8.313 78,660 8.2634 -0.40%
2014-07-08 0 10.06 10.00 10.06 10.06 10.06 25,000 251,500 10.060 8.313 8.263 8.313 8.313 8.313 30,254 8.3130 0.00%
2014-07-07 0 10.06 10.02 10.06 10.04 10.06 55,000 552,300 10.042 8.313 8.280 8.313 8.296 8.313 66,559 8.2979 0.60%
2014-07-04 0 10.00 10.00 10.02 9.930 10.02 320,000 3,199,600 9.9988 8.263 8.263 8.280 8.206 8.280 387,251 8.2623 -0.20%
2014-07-03 0 10.02 9.860 10.02 9.860 10.02 270,000 2,688,050 9.9557 8.280 8.148 8.280 8.148 8.280 326,743 8.2268 0.30%
2014-07-02 0 9.990 9.980 9.990 9.940 10.00 355,000 3,547,375 9.9926 8.255 8.247 8.255 8.214 8.263 429,607 8.2573 0.00%
2014-06-30 0 9.990 9.990 10.00 9.900 10.02 120,000 1,198,000 9.9833 8.255 8.255 8.263 8.181 8.280 145,219 8.2496 0.40%
2014-06-27 0 9.950 9.950 10.00 9.800 10.20 139,300 1,390,590 9.9827 8.222 8.222 8.263 8.098 8.429 168,575 8.2491 -0.70%
2014-06-26 0 10.02 9.920 10.02 9.990 10.12 315,000 3,155,750 10.018 8.280 8.197 8.280 8.255 8.363 381,200 8.2785 -0.40%
2014-06-25 0 10.06 10.00 10.06 9.530 10.06 1,056,300 10,420,946 9.8655 8.313 8.263 8.313 7.875 8.313 1,278,292 8.1522 6.23%
2014-06-24 0 9.470 9.380 9.490 9.280 9.480 760,000 7,136,175 9.3897 7.825 7.751 7.842 7.668 7.834 919,722 7.7591 2.05%
2014-06-23 0 9.280 9.280 9.290 9.250 9.300 240,000 2,227,500 9.2813 7.668 7.668 7.677 7.644 7.685 290,438 7.6694 0.87%
2014-06-20 0 9.200 9.200 9.250 9.200 9.290 120,000 1,107,100 9.2258 7.602 7.602 7.644 7.602 7.677 145,219 7.6236 0.00%
2014-06-19 0 9.200 9.200 9.380 9.150 9.280 195,000 1,792,925 9.1945 7.602 7.602 7.751 7.561 7.668 235,981 7.5977 -0.54%
2014-06-18 0 9.250 9.200 9.440 9.190 9.440 235,000 2,186,100 9.3026 7.644 7.602 7.801 7.594 7.801 284,388 7.6870 -1.07%
2014-06-17 0 9.350 9.350 9.410 9.290 9.430 240,000 2,240,700 9.3363 7.726 7.726 7.776 7.677 7.792 290,438 7.7149 1.08%
2014-06-16 0 9.250 9.200 9.260 9.110 9.300 455,000 4,185,500 9.1989 7.644 7.602 7.652 7.528 7.685 550,623 7.6014 2.44%
2014-06-13 0 9.030 9.020 9.030 8.880 9.080 430,000 3,873,150 9.0073 7.462 7.454 7.462 7.338 7.503 520,369 7.4431 2.03%
2014-06-12 0 8.850 8.840 8.850 8.830 8.870 40,000 354,400 8.8600 7.313 7.305 7.313 7.297 7.330 48,406 7.3213 -0.23%
2014-06-11 0 8.870 8.820 8.850 8.820 8.900 140,000 1,240,800 8.8629 7.330 7.288 7.313 7.288 7.354 169,422 7.3237 0.34%
2014-06-10 0 8.840 8.840 8.900 8.830 8.840 95,000 839,450 8.8363 7.305 7.305 7.354 7.297 7.305 114,965 7.3018 0.00%
2014-06-09 0 8.840 8.840 8.890 8.840 8.900 175,000 1,550,150 8.8580 7.305 7.305 7.346 7.305 7.354 211,778 7.3197 0.00%
2014-06-06 0 8.840 8.820 8.900 8.840 8.950 105,000 929,700 8.8543 7.305 7.288 7.354 7.305 7.396 127,067 7.3166 -0.45%
2014-06-05 0 8.880 8.850 8.900 8.850 8.900 95,000 843,650 8.8805 7.338 7.313 7.354 7.313 7.354 114,965 7.3383 -0.11%
2014-06-04 0 8.890 8.870 8.900 8.890 8.890 30,000 266,700 8.8900 7.346 7.330 7.354 7.346 7.346 36,305 7.3461 -0.45%
2014-06-03 0 8.930 8.920 8.960 8.930 9.000 155,000 1,392,450 8.9835 7.379 7.371 7.404 7.379 7.437 187,575 7.4234 -0.56%
2014-05-30 0 8.980 8.900 8.980 8.800 8.990 484,000 4,323,770 8.9334 7.421 7.354 7.421 7.272 7.429 585,717 7.3820 2.39%
2014-05-29 0 8.770 8.760 8.800 8.750 8.830 460,000 4,063,240 8.8331 7.247 7.239 7.272 7.230 7.297 556,674 7.2991 -0.79%
2014-05-28 0 8.840 8.800 8.820 8.820 8.900 95,000 842,050 8.8637 7.305 7.272 7.288 7.288 7.354 114,965 7.3244 -0.45%
2014-05-27 0 8.880 8.720 8.880 8.760 8.980 450,000 4,002,100 8.8936 7.338 7.206 7.338 7.239 7.421 544,572 7.3491 2.07%
2014-05-26 0 8.700 8.560 8.780 8.400 8.780 735,000 6,373,950 8.6720 7.189 7.073 7.255 6.941 7.255 889,468 7.1660 2.72%
2014-05-23 0 8.470 8.460 8.470 8.400 8.480 70,000 591,550 8.4507 6.999 6.991 6.999 6.941 7.007 84,711 6.9831 0.83%
2014-05-22 0 8.400 8.350 8.400 8.370 8.420 1,260,000 10,583,550 8.3996 6.941 6.900 6.941 6.916 6.958 1,524,801 6.9409 0.00%
2014-05-21 0 8.400 8.370 8.400 8.330 8.400 145,000 1,214,350 8.3748 6.941 6.916 6.941 6.883 6.941 175,473 6.9204 0.84%
2014-05-20 0 8.330 8.330 8.390 8.300 8.400 145,000 1,214,500 8.3759 6.883 6.883 6.933 6.859 6.941 175,473 6.9213 0.36%
2014-05-19 0 8.300 8.300 8.360 8.300 8.360 135,000 1,125,450 8.3367 6.859 6.859 6.908 6.859 6.908 163,372 6.8889 -0.72%
2014-05-16 0 8.360 8.350 8.390 8.310 8.400 65,000 544,300 8.3738 6.908 6.900 6.933 6.867 6.941 78,660 6.9196 -0.21%
2014-05-15 0 8.430 8.430 8.550 8.400 8.400 5,000 42,000 8.4000 6.923 6.923 7.022 6.898 6.898 6,088 6.8984 0.12%
2014-05-14 0 8.420 8.410 8.450 8.400 8.420 80,000 672,500 8.4063 6.915 6.907 6.939 6.898 6.915 97,414 6.9035 0.12%
2014-05-13 0 8.410 8.400 8.450 8.410 8.450 145,000 1,222,225 8.4291 6.907 6.898 6.939 6.907 6.939 176,562 6.9223 -0.24%
2014-05-12 0 8.430 8.430 8.450 8.400 8.690 185,000 1,571,050 8.4922 6.923 6.923 6.939 6.898 7.137 225,269 6.9741 -3.33%
2014-05-09 0 8.720 8.650 8.730 8.720 8.730 60,000 523,500 8.7250 7.161 7.104 7.169 7.161 7.169 73,060 7.1653 -0.68%
2014-05-08 0 8.780 8.640 8.780 8.780 8.910 130,000 1,144,350 8.8027 7.210 7.096 7.210 7.210 7.317 158,297 7.2291 0.00%
2014-05-07 0 8.780 8.700 8.860 8.770 8.800 100,000 879,125 8.7913 7.210 7.145 7.276 7.202 7.227 121,767 7.2197 0.00%
2014-05-05 0 8.780 8.740 8.800 8.740 8.780 40,000 350,650 8.7663 7.210 7.178 7.227 7.178 7.210 48,707 7.1992 0.57%
2014-05-02 0 8.730 8.720 8.760 8.600 8.760 76,000 662,400 8.7158 7.169 7.161 7.194 7.063 7.194 92,543 7.1578 0.34%
2014-04-30 0 8.700 8.700 8.750 8.700 8.800 225,700 1,969,262 8.7251 7.145 7.145 7.186 7.145 7.227 274,828 7.1654 -0.80%
2014-04-29 0 8.770 8.720 8.790 8.720 8.910 135,000 1,186,600 8.7896 7.202 7.161 7.219 7.161 7.317 164,386 7.2184 -2.01%
2014-04-28 0 8.950 8.910 8.950 8.870 8.980 230,000 2,055,550 8.9372 7.350 7.317 7.350 7.284 7.375 280,064 7.3396 0.00%
2014-04-25 0 8.950 8.920 8.950 8.800 8.950 55,000 486,050 8.8373 7.350 7.325 7.350 7.227 7.350 66,972 7.2575 2.29%
2014-04-24 0 8.750 8.700 8.750 8.720 8.770 290,000 2,536,500 8.7466 7.186 7.145 7.186 7.161 7.202 353,125 7.1830 -0.23%
2014-04-23 0 8.770 8.760 8.790 8.700 8.770 125,000 1,089,200 8.7136 7.202 7.194 7.219 7.145 7.202 152,209 7.1560 0.11%
2014-04-22 0 8.760 8.720 8.760 8.660 8.800 55,000 481,750 8.7591 7.194 7.161 7.194 7.112 7.227 66,972 7.1933 -0.45%
2014-04-17 0 8.800 8.700 8.800 8.600 8.800 137,000 1,192,190 8.7021 7.227 7.145 7.227 7.063 7.227 166,821 7.1465 -0.34%
2014-04-16 0 8.830 8.720 8.830 7.210 9.000 135,000 1,177,150 8.7196 7.252 7.161 7.252 5.921 7.391 164,386 7.1609 -1.89%
2014-04-15 0 9.000 8.840 9.000 9.000 9.000 5,000 45,000 9.0000 7.391 7.260 7.391 7.391 7.391 6,088 7.3912 0.00%
2014-04-14 0 9.000 8.920 9.000 8.730 9.000 300,000 2,672,500 8.9083 7.391 7.325 7.391 7.169 7.391 365,301 7.3159 2.27%
2014-04-11 0 8.800 8.700 8.800 8.750 8.800 45,000 395,000 8.7778 7.227 7.145 7.227 7.186 7.227 54,795 7.2087 0.57%
2014-04-10 0 8.750 8.650 8.850 8.510 8.750 185,000 1,602,300 8.6611 7.186 7.104 7.268 6.989 7.186 225,269 7.1128 -0.57%
2014-04-09 0 8.800 8.800 8.900 8.800 8.920 40,000 357,780 8.9445 7.227 7.227 7.309 7.227 7.325 48,707 7.3456 -0.45%
2014-04-08 0 8.840 8.840 8.960 8.800 9.100 210,000 1,872,050 8.9145 7.260 7.260 7.358 7.227 7.473 255,711 7.3210 -2.64%
2014-04-07 0 9.080 9.030 9.080 9.070 9.160 290,000 2,642,200 9.1110 7.457 7.416 7.457 7.449 7.523 353,125 7.4823 0.55%
2014-04-04 0 9.030 8.990 9.030 8.920 9.030 2,130,000 19,164,500 8.9974 7.416 7.383 7.416 7.325 7.416 2,593,639 7.3890 -0.66%
2014-04-03 0 9.090 9.090 9.100 9.090 9.090 14,903 135,468 9.0900 7.465 7.465 7.473 7.465 7.465 18,147 7.4651 0.00%
2014-04-02 0 9.090 8.640 9.090 9.090 9.130 145,000 1,320,700 9.1083 7.465 7.096 7.465 7.465 7.498 176,562 7.4801 -0.11%
2014-04-01 0 9.100 8.640 9.100 9.020 9.100 216,900 1,966,726 9.0674 7.473 7.096 7.473 7.408 7.473 264,113 7.4465 1.11%
2014-03-31 0 9.000 8.850 9.000 8.890 9.060 190,000 1,701,650 8.9561 7.391 7.268 7.391 7.301 7.440 231,357 7.3551 0.11%
2014-03-28 0 8.990 8.980 9.000 9.000 9.060 185,000 1,666,800 9.0097 7.383 7.375 7.391 7.391 7.440 225,269 7.3991 0.45%
2014-03-27 0 8.950 8.950 9.000 8.790 9.070 500,000 4,480,000 8.9600 7.350 7.350 7.391 7.219 7.449 608,836 7.3583 1.82%
2014-03-26 0 8.790 8.650 8.790 8.540 8.790 260,000 2,252,850 8.6648 7.219 7.104 7.219 7.013 7.219 316,594 7.1159 2.57%
2014-03-25 0 8.570 8.570 8.630 8.500 8.640 290,000 2,492,450 8.5947 7.038 7.038 7.087 6.981 7.096 353,125 7.0583 -0.81%
2014-03-24 0 8.640 8.600 8.660 8.240 8.780 621,500 5,283,770 8.5016 7.096 7.063 7.112 6.767 7.210 756,783 6.9819 5.37%
2014-03-21 0 8.200 8.120 8.200 8.190 8.300 597,500 4,910,100 8.2177 6.734 6.668 6.734 6.726 6.816 727,558 6.7487 3.67%
2014-03-20 0 7.910 7.870 7.950 7.850 8.060 145,000 1,150,700 7.9359 6.496 6.463 6.529 6.447 6.619 176,562 6.5172 -1.86%
2014-03-19 0 8.060 8.050 8.100 8.010 8.120 115,000 929,550 8.0830 6.619 6.611 6.652 6.578 6.668 140,032 6.6381 -0.86%
2014-03-18 0 8.130 8.100 8.150 8.100 8.200 400,000 3,258,950 8.1474 6.677 6.652 6.693 6.652 6.734 487,068 6.6909 1.63%
2014-03-17 0 8.000 7.960 8.010 8.000 8.080 195,000 1,559,650 7.9982 6.570 6.537 6.578 6.570 6.636 237,446 6.5684 0.50%
2014-03-14 0 7.960 7.920 7.970 7.880 7.960 90,000 712,850 7.9206 6.537 6.504 6.545 6.471 6.537 109,590 6.5047 0.38%
2014-03-13 0 7.930 7.880 7.960 7.820 8.000 70,000 556,050 7.9436 6.512 6.471 6.537 6.422 6.570 85,237 6.5236 1.67%
2014-03-12 0 7.800 7.500 7.840 7.800 8.100 155,000 1,226,300 7.9116 6.406 6.159 6.439 6.406 6.652 188,739 6.4973 -1.14%
2014-03-11 0 7.890 7.850 7.920 7.800 7.900 100,000 788,000 7.8800 6.480 6.447 6.504 6.406 6.488 121,767 6.4714 -0.13%
2014-03-10 0 7.900 7.900 7.940 7.710 7.920 760,000 5,908,900 7.7749 6.488 6.488 6.521 6.332 6.504 925,430 6.3850 -1.25%
2014-03-07 0 8.000 8.000 8.050 8.000 8.040 107,000 856,240 8.0022 6.570 6.570 6.611 6.570 6.603 130,291 6.5718 0.00%
2014-03-06 0 8.000 7.930 8.000 7.990 8.030 65,000 521,550 8.0238 6.570 6.512 6.570 6.562 6.595 79,149 6.5895 -1.11%
2014-03-05 0 8.090 8.080 8.110 8.030 8.090 15,000 121,050 8.0700 6.644 6.636 6.660 6.595 6.644 18,265 6.6274 -0.74%
2014-03-04 0 8.150 7.930 8.150 7.900 8.220 320,000 2,547,200 7.9600 6.693 6.512 6.693 6.488 6.751 389,655 6.5371 3.69%
2014-03-03 0 7.860 7.860 7.900 7.850 7.850 10,000 78,500 7.8500 6.455 6.455 6.488 6.447 6.447 12,177 6.4467 -0.51%
2014-02-28 0 7.900 7.880 7.930 7.900 7.930 125,000 988,600 7.9088 6.488 6.471 6.512 6.488 6.512 152,209 6.4950 -0.38%
2014-02-27 0 7.930 7.900 7.990 7.860 8.000 450,000 3,569,700 7.9327 6.512 6.488 6.562 6.455 6.570 547,952 6.5146 0.38%
2014-02-26 0 7.900 7.840 7.940 7.820 7.950 55,000 434,000 7.8909 6.488 6.439 6.521 6.422 6.529 66,972 6.4803 -0.63%
2014-02-25 0 7.950 7.810 8.000 7.950 8.020 30,000 239,750 7.9917 6.529 6.414 6.570 6.529 6.586 36,530 6.5631 -0.87%
2014-02-24 0 8.020 7.950 8.020 8.000 8.020 90,000 721,050 8.0117 6.586 6.529 6.586 6.570 6.586 109,590 6.5795 -0.12%
2014-02-21 0 8.030 8.000 8.050 8.000 8.100 90,000 722,700 8.0300 6.595 6.570 6.611 6.570 6.652 109,590 6.5946 -0.86%
2014-02-20 0 8.100 8.050 8.100 8.100 8.100 20,000 162,000 8.1000 6.652 6.611 6.652 6.652 6.652 24,353 6.6520 0.00%
2014-02-19 0 8.100 8.070 8.140 8.090 8.130 70,000 567,400 8.1057 6.652 6.627 6.685 6.644 6.677 85,237 6.6567 1.25%
2014-02-18 0 8.000 8.000 8.110 8.000 8.140 55,000 444,400 8.0800 6.570 6.570 6.660 6.570 6.685 66,972 6.6356 -1.84%
2014-02-17 0 8.150 8.110 8.150 8.100 8.180 45,000 365,800 8.1289 6.693 6.660 6.693 6.652 6.718 54,795 6.6758 1.49%
2014-02-14 0 8.030 7.940 8.080 7.980 8.030 50,000 399,750 7.9950 6.595 6.521 6.636 6.553 6.595 60,884 6.5658 0.88%
2014-02-13 0 7.960 7.960 8.070 7.900 7.900 10,000 79,000 7.9000 6.537 6.537 6.627 6.488 6.488 12,177 6.4878 -1.73%
2014-02-12 0 8.100 8.000 8.100 8.100 8.110 370,000 2,998,000 8.1027 6.652 6.570 6.652 6.652 6.660 450,538 6.6543 -0.25%
2014-02-11 0 8.120 8.100 8.140 7.830 8.120 140,000 1,127,200 8.0514 6.668 6.652 6.685 6.430 6.668 170,474 6.6122 0.25%
2014-02-10 0 8.100 8.000 8.160 7.650 8.200 215,000 1,725,700 8.0265 6.652 6.570 6.701 6.282 6.734 261,799 6.5917 6.58%
2014-02-07 0 7.600 7.600 7.640 7.450 7.670 60,000 452,950 7.5492 6.241 6.241 6.274 6.118 6.299 73,060 6.1997 -1.30%
2014-02-06 0 7.700 7.550 7.800 7.360 7.700 83,500 620,620 7.4326 6.324 6.200 6.406 6.044 6.324 101,676 6.1039 4.19%
2014-02-05 0 7.390 7.290 7.390 7.210 7.400 80,000 585,650 7.3206 6.069 5.987 6.069 5.921 6.077 97,414 6.0120 2.50%
2014-02-04 0 7.210 7.180 7.400 7.100 7.240 120,000 862,800 7.1900 5.921 5.897 6.077 5.831 5.946 146,121 5.9047 -1.37%
2014-01-30 0 7.310 7.240 7.360 7.310 7.350 25,000 183,300 7.3320 6.003 5.946 6.044 6.003 6.036 30,442 6.0213 -0.68%
2014-01-29 0 7.360 7.320 7.400 7.220 7.380 55,000 403,300 7.3327 6.044 6.011 6.077 5.929 6.061 66,972 6.0219 2.94%
2014-01-28 0 7.150 7.150 7.400 6.900 7.150 130,000 914,400 7.0338 5.872 5.872 6.077 5.667 5.872 158,297 5.7765 -0.14%
2014-01-27 0 7.160 7.150 7.370 7.080 7.160 440,000 3,129,100 7.1116 5.880 5.872 6.053 5.814 5.880 535,775 5.8403 0.14%
2014-01-24 0 7.150 7.150 7.230 7.150 7.210 130,000 931,250 7.1635 5.872 5.872 5.938 5.872 5.921 158,297 5.8829 -0.14%
2014-01-23 0 7.160 7.150 7.230 7.030 7.200 250,000 1,778,650 7.1146 5.880 5.872 5.938 5.773 5.913 304,418 5.8428 0.70%
2014-01-22 0 7.110 7.110 7.200 7.100 7.200 205,000 1,464,650 7.1446 5.839 5.839 5.913 5.831 5.913 249,623 5.8675 -0.84%
2014-01-21 0 7.170 7.170 7.420 7.150 7.440 135,000 976,400 7.2326 5.888 5.888 6.094 5.872 6.110 164,386 5.9397 -0.42%
2014-01-20 0 7.200 7.200 7.300 7.150 7.420 145,000 1,061,950 7.3238 5.913 5.913 5.995 5.872 6.094 176,562 6.0146 -2.70%
2014-01-17 0 7.400 7.310 7.420 7.400 7.450 90,000 668,000 7.4222 6.077 6.003 6.094 6.077 6.118 109,590 6.0954 0.00%
2014-01-16 0 7.400 7.400 7.500 7.400 7.500 40,000 298,500 7.4625 6.077 6.077 6.159 6.077 6.159 48,707 6.1285 0.68%
2014-01-15 0 7.350 7.250 7.600 7.230 7.500 115,000 853,450 7.4213 6.036 5.954 6.241 5.938 6.159 140,032 6.0947 0.96%
2014-01-14 0 7.280 7.250 7.450 7.260 7.350 95,000 696,300 7.3295 5.979 5.954 6.118 5.962 6.036 115,679 6.0193 -0.95%
2014-01-13 0 7.350 7.260 7.350 7.200 7.400 40,000 294,250 7.3563 6.036 5.962 6.036 5.913 6.077 48,707 6.0412 -0.68%
2014-01-10 0 7.400 7.230 7.400 7.400 7.400 15,000 111,000 7.4000 6.077 5.938 6.077 6.077 6.077 18,265 6.0772 -0.40%
2014-01-09 0 7.430 7.400 7.430 7.400 7.450 163,300 1,211,655 7.4198 6.102 6.077 6.102 6.077 6.118 198,846 6.0934 -0.27%
2014-01-08 0 7.450 7.350 7.450 7.350 7.450 175,000 1,292,500 7.3857 6.118 6.036 6.118 6.036 6.118 213,092 6.0654 1.50%
2014-01-07 0 7.340 7.300 7.400 7.340 7.400 45,000 332,150 7.3811 6.028 5.995 6.077 6.028 6.077 54,795 6.0617 1.24%
2014-01-06 0 7.250 7.250 7.390 7.100 7.400 130,000 952,600 7.3277 5.954 5.954 6.069 5.831 6.077 158,297 6.0178 -1.89%
2014-01-03 0 7.390 7.300 7.390 7.250 7.400 130,000 960,100 7.3854 6.069 5.995 6.069 5.954 6.077 158,297 6.0652 -0.14%
2014-01-02 0 7.400 7.310 7.400 7.310 7.450 110,000 814,550 7.4050 6.077 6.003 6.077 6.003 6.118 133,944 6.0813 0.68%
2013-12-31 0 7.350 7.300 7.400 7.300 7.350 135,000 989,450 7.3293 6.036 5.995 6.077 5.995 6.036 164,386 6.0191 0.68%
2013-12-30 0 7.300 7.250 7.320 7.110 7.300 245,000 1,770,700 7.2273 5.995 5.954 6.011 5.839 5.995 298,329 5.9354 1.39%
2013-12-27 0 7.200 7.190 7.400 6.900 7.200 370,000 2,591,750 7.0047 5.913 5.905 6.077 5.667 5.913 450,538 5.7526 3.90%
2013-12-24 0 6.930 6.930 6.980 6.930 6.980 135,000 941,700 6.9756 5.691 5.691 5.732 5.691 5.732 164,386 5.7286 0.43%
2013-12-23 0 6.900 6.900 6.980 6.850 6.980 145,000 1,001,050 6.9038 5.667 5.667 5.732 5.625 5.732 176,562 5.6697 0.00%
2013-12-20 0 6.900 6.900 6.990 6.900 7.000 100,000 699,050 6.9905 5.667 5.667 5.740 5.667 5.749 121,767 5.7409 -1.43%
2013-12-19 0 7.000 6.920 7.000 6.900 7.000 155,000 1,077,300 6.9503 5.749 5.683 5.749 5.667 5.749 188,739 5.7079 0.00%
2013-12-18 0 7.000 7.000 7.040 6.850 7.040 325,000 2,272,400 6.9920 5.749 5.749 5.782 5.625 5.782 395,743 5.7421 0.29%
2013-12-17 0 6.980 6.900 7.000 6.860 7.000 120,000 836,900 6.9742 5.732 5.667 5.749 5.634 5.749 146,121 5.7275 -0.57%
2013-12-16 0 7.020 6.900 7.020 - - 0 0 - 5.765 5.667 5.765 - - 0 - -0.43%
2013-12-13 0 7.050 7.040 7.100 6.670 7.090 180,000 1,250,700 6.9483 5.790 5.782 5.831 5.478 5.823 219,181 5.7062 -0.84%
2013-12-12 0 7.110 7.020 7.110 7.050 7.130 55,000 388,550 7.0645 5.839 5.765 5.839 5.790 5.855 66,972 5.8017 -0.42%
2013-12-11 0 7.140 7.090 7.140 7.080 7.140 390,000 2,776,550 7.1194 5.864 5.823 5.864 5.814 5.864 474,892 5.8467 0.56%
2013-12-10 0 7.100 7.060 7.100 7.050 7.100 555,000 3,829,050 6.8992 5.831 5.798 5.831 5.790 5.831 675,807 5.6659 0.14%
2013-12-09 0 7.090 7.090 7.150 7.070 7.070 30,000 212,100 7.0700 5.823 5.823 5.872 5.806 5.806 36,530 5.8062 0.28%
2013-12-06 0 7.070 7.070 7.200 7.060 7.250 110,000 789,100 7.1736 5.806 5.806 5.913 5.798 5.954 133,944 5.8913 -2.48%
2013-12-05 0 7.250 7.200 7.250 7.200 7.250 165,000 1,195,750 7.2470 5.954 5.913 5.954 5.913 5.954 200,916 5.9515 0.00%
2013-12-04 0 7.250 7.220 7.250 7.250 7.260 160,000 1,160,200 7.2513 5.954 5.929 5.954 5.954 5.962 194,827 5.9550 0.00%
2013-12-03 0 7.250 7.200 7.280 7.250 7.300 55,000 400,250 7.2773 5.954 5.913 5.979 5.954 5.995 66,972 5.9764 -0.96%
2013-12-02 0 7.320 7.250 7.330 7.260 7.320 75,000 545,700 7.2760 6.011 5.954 6.020 5.962 6.011 91,325 5.9753 -0.27%
2013-11-29 0 7.340 7.280 7.350 7.300 7.340 35,000 256,000 7.3143 6.028 5.979 6.036 5.995 6.028 42,618 6.0068 0.14%
2013-11-28 0 7.330 7.200 7.330 7.160 7.350 185,000 1,335,350 7.2181 6.020 5.913 6.020 5.880 6.036 225,269 5.9278 -0.41%
2013-11-27 0 7.360 7.360 7.490 7.300 7.500 125,000 927,450 7.4196 6.044 6.044 6.151 5.995 6.159 152,209 6.0933 0.68%
2013-11-26 0 7.310 7.240 7.310 7.290 7.320 85,000 620,850 7.3041 6.003 5.946 6.003 5.987 6.011 103,502 5.9984 0.69%
2013-11-25 0 7.260 7.200 7.320 7.200 7.320 200,000 1,456,800 7.2840 5.962 5.913 6.011 5.913 6.011 243,534 5.9819 0.83%
2013-11-22 0 7.200 7.100 7.280 7.200 7.320 150,000 1,086,100 7.2407 5.913 5.831 5.979 5.913 6.011 182,651 5.9463 0.00%
2013-11-21 0 7.200 7.200 7.370 7.200 7.390 40,000 292,300 7.3075 5.913 5.913 6.053 5.913 6.069 48,707 6.0012 -2.70%
2013-11-20 0 7.400 7.390 7.400 7.400 7.420 35,000 259,250 7.4071 6.077 6.069 6.077 6.077 6.094 42,618 6.0830 0.00%
2013-11-19 0 7.400 7.390 7.450 7.400 7.450 345,000 2,553,250 7.4007 6.077 6.069 6.118 6.077 6.118 420,097 6.0778 0.14%
2013-11-18 0 7.390 7.300 7.390 7.350 7.400 25,000 184,450 7.3780 6.069 5.995 6.069 6.036 6.077 30,442 6.0591 0.68%
2013-11-15 0 7.340 7.220 7.370 7.340 7.400 65,000 479,250 7.3731 6.028 5.929 6.053 6.028 6.077 79,149 6.0551 -0.68%
2013-11-14 0 7.390 7.340 7.390 7.290 7.420 165,000 1,209,800 7.3321 6.069 6.028 6.069 5.987 6.094 200,916 6.0214 0.54%
2013-11-13 0 7.350 7.200 7.350 7.400 7.400 40,000 296,000 7.4000 6.036 5.913 6.036 6.077 6.077 48,707 6.0772 -0.68%
2013-11-12 0 7.400 7.360 7.420 7.350 7.400 25,000 184,350 7.3740 6.077 6.044 6.094 6.036 6.077 30,442 6.0558 0.68%
2013-11-11 0 7.350 7.110 7.360 7.260 7.350 35,000 254,800 7.2800 6.036 5.839 6.044 5.962 6.036 42,618 5.9786 1.10%
2013-11-08 0 7.270 7.200 7.270 7.270 7.320 50,000 365,450 7.3090 5.970 5.913 5.970 5.970 6.011 60,884 6.0024 -1.09%
2013-11-07 0 7.350 7.320 7.350 7.300 7.400 45,000 330,250 7.3389 6.036 6.011 6.036 5.995 6.077 54,795 6.0270 0.14%
2013-11-06 0 7.340 7.300 7.340 7.300 7.400 105,000 771,300 7.3457 6.028 5.995 6.028 5.995 6.077 127,855 6.0326 1.24%
2013-11-05 0 7.250 7.120 7.400 7.120 7.250 455,000 3,260,950 7.1669 5.954 5.847 6.077 5.847 5.954 554,040 5.8858 1.26%
2013-11-04 0 7.160 7.000 7.160 6.980 7.180 40,000 282,200 7.0550 5.880 5.749 5.880 5.732 5.897 48,707 5.7938 0.85%
2013-11-01 0 7.100 7.050 7.180 7.100 7.190 70,000 500,350 7.1479 5.831 5.790 5.897 5.831 5.905 85,237 5.8701 -1.25%
2013-10-31 0 7.190 7.130 7.200 7.100 7.190 380,000 2,720,750 7.1599 5.905 5.855 5.913 5.831 5.905 462,715 5.8800 0.00%
2013-10-30 0 7.190 7.010 7.200 7.150 7.200 135,000 966,500 7.1593 5.905 5.757 5.913 5.872 5.913 164,386 5.8795 -0.14%
2013-10-29 0 7.200 6.970 7.200 6.960 7.200 155,000 1,086,300 7.0084 5.913 5.724 5.913 5.716 5.913 188,739 5.7556 3.00%
2013-10-28 0 6.990 6.940 7.000 6.990 7.000 35,000 244,850 6.9957 5.740 5.699 5.749 5.740 5.749 42,618 5.7452 -0.14%
2013-10-25 0 7.000 6.900 7.000 6.620 7.000 290,000 1,958,250 6.7526 5.749 5.667 5.749 5.437 5.749 353,125 5.5455 1.01%
2013-10-24 0 6.930 6.930 7.000 6.930 7.150 70,000 494,600 7.0657 5.691 5.691 5.749 5.691 5.872 85,237 5.8026 -4.94%
2013-10-23 0 7.290 7.290 7.300 7.200 7.440 615,000 4,548,500 7.3959 5.987 5.987 5.995 5.913 6.110 748,868 6.0738 -2.02%
2013-10-22 0 7.440 7.440 7.500 7.380 7.500 185,000 1,375,000 7.4324 6.110 6.110 6.159 6.061 6.159 225,269 6.1038 1.22%
2013-10-21 0 7.350 7.330 7.420 7.200 7.490 250,000 1,846,000 7.3840 6.036 6.020 6.094 5.913 6.151 304,418 6.0640 4.85%
2013-10-18 0 7.010 7.010 7.330 6.860 7.100 210,000 1,448,450 6.8974 5.757 5.757 6.020 5.634 5.831 255,711 5.6644 2.19%
2013-10-17 0 6.860 6.800 6.930 6.710 6.860 185,000 1,251,300 6.7638 5.634 5.584 5.691 5.511 5.634 225,269 5.5547 3.00%
2013-10-16 0 6.660 6.620 6.860 6.510 6.760 294,177 1,960,569 6.6646 5.469 5.437 5.634 5.346 5.552 358,211 5.4732 0.91%
2013-10-15 0 6.600 6.530 6.620 6.510 6.680 100,000 656,200 6.5620 5.420 5.363 5.437 5.346 5.486 121,767 5.3890 -1.20%
2013-10-11 0 6.680 6.640 6.740 6.680 6.700 10,000 66,900 6.6900 5.486 5.453 5.535 5.486 5.502 12,177 5.4941 0.30%
2013-10-10 0 6.660 6.660 6.770 6.600 6.710 85,000 565,600 6.6541 5.469 5.469 5.560 5.420 5.511 103,502 5.4646 1.22%
2013-10-09 0 6.580 6.550 6.600 6.550 6.600 100,000 658,800 6.5880 5.404 5.379 5.420 5.379 5.420 121,767 5.4103 -0.30%
2013-10-08 0 6.600 6.600 6.660 6.600 6.600 125,000 825,000 6.6000 5.420 5.420 5.469 5.420 5.420 152,209 5.4202 0.00%
2013-10-07 0 6.600 6.580 6.620 6.600 6.600 125,000 825,000 6.6000 5.420 5.404 5.437 5.420 5.420 152,209 5.4202 -1.20%
2013-10-04 0 6.680 6.660 6.690 6.660 6.690 40,000 267,200 6.6800 5.486 5.469 5.494 5.469 5.494 48,707 5.4859 0.30%
2013-10-03 0 6.660 6.650 6.700 6.600 6.700 575,000 3,843,850 6.6850 5.469 5.461 5.502 5.420 5.502 700,161 5.4900 -0.30%
2013-10-02 0 6.680 6.660 6.680 6.630 6.680 120,000 799,200 6.6600 5.486 5.469 5.486 5.445 5.486 146,121 5.4695 2.77%
2013-09-30 0 6.500 6.470 6.600 6.500 6.500 55,000 357,500 6.5000 5.338 5.313 5.420 5.338 5.338 66,972 5.3381 -0.91%
2013-09-27 0 6.560 6.500 6.600 6.500 6.660 1,475,000 9,391,000 6.3668 5.387 5.338 5.420 5.338 5.469 1,796,065 5.2287 -1.50%
2013-09-26 0 6.660 6.550 6.660 6.410 6.660 375,000 2,442,600 6.5136 5.469 5.379 5.469 5.264 5.469 456,627 5.3492 3.10%
2013-09-25 0 6.460 6.450 6.470 6.420 6.460 385,000 2,481,750 6.4461 5.305 5.297 5.313 5.272 5.305 468,803 5.2938 0.94%
2013-09-24 0 6.400 6.390 6.400 6.400 6.450 70,000 449,850 6.4264 5.256 5.248 5.256 5.256 5.297 85,237 5.2776 -0.47%
2013-09-23 0 6.430 6.380 6.430 6.420 6.430 20,000 128,450 6.4225 5.281 5.240 5.281 5.272 5.281 24,353 5.2744 0.16%
2013-09-19 0 6.420 6.390 6.440 6.380 6.420 195,000 1,245,500 6.3872 5.272 5.248 5.289 5.240 5.272 237,446 5.2454 0.63%
2013-09-18 0 6.380 6.290 6.390 6.300 6.430 105,000 667,650 6.3586 5.240 5.166 5.248 5.174 5.281 127,855 5.2219 0.63%
2013-09-17 0 6.340 6.280 6.340 6.320 6.340 15,000 94,900 6.3267 5.207 5.157 5.207 5.190 5.207 18,265 5.1957 0.32%
2013-09-16 0 6.320 6.320 6.390 6.320 6.370 45,000 285,400 6.3422 5.190 5.190 5.248 5.190 5.231 54,795 5.2085 0.37%
2013-09-13 0 6.320 6.210 6.320 6.200 6.380 945,000 5,778,450 6.1148 5.171 5.081 5.171 5.073 5.220 1,154,902 5.0034 1.61%
2013-09-12 0 6.220 6.210 6.270 6.190 6.370 125,000 780,050 6.2404 5.090 5.081 5.130 5.065 5.212 152,765 5.1062 -2.81%
2013-09-11 0 6.400 6.330 6.400 6.400 6.400 20,000 128,000 6.4000 5.237 5.180 5.237 5.237 5.237 24,442 5.2368 0.00%
2013-09-10 0 6.400 6.320 6.460 6.400 6.400 40,000 256,000 6.4000 5.237 5.171 5.286 5.237 5.237 48,885 5.2368 0.00%
2013-09-09 0 6.400 6.400 6.490 6.350 6.400 50,000 318,000 6.3600 5.237 5.237 5.310 5.196 5.237 61,106 5.2041 0.79%
2013-09-06 0 6.350 6.260 6.390 6.340 6.390 40,000 254,050 6.3513 5.196 5.122 5.229 5.188 5.229 48,885 5.1969 0.16%
2013-09-05 0 6.340 6.250 6.340 6.340 6.340 11,832 74,685 6.3121 5.188 5.114 5.188 5.188 5.188 14,460 5.1649 -0.16%
2013-09-04 0 6.350 6.350 6.400 6.300 6.300 3,026,804 17,867,951 5.9032 5.196 5.196 5.237 5.155 5.155 3,699,114 4.8303 -1.55%
2013-09-03 0 6.450 6.450 6.480 6.400 6.500 130,000 841,650 6.4742 5.278 5.278 5.302 5.237 5.319 158,875 5.2975 1.26%
2013-09-02 0 6.370 6.310 6.370 6.260 6.380 111,821 707,313 6.3254 5.212 5.163 5.212 5.122 5.220 136,659 5.1758 -0.31%
2013-08-30 0 6.390 6.320 6.390 6.340 6.450 136,804 875,323 6.3984 5.229 5.171 5.229 5.188 5.278 167,191 5.2355 -0.93%
2013-08-29 0 6.450 6.400 6.500 6.250 6.700 875,000 5,675,300 6.4861 5.278 5.237 5.319 5.114 5.482 1,069,354 5.3072 4.03%
2013-08-28 0 6.200 6.150 6.250 6.020 6.200 65,000 396,300 6.0969 5.073 5.032 5.114 4.926 5.073 79,438 4.9888 0.16%
2013-08-27 0 6.190 6.170 6.250 6.120 6.200 160,000 989,350 6.1834 5.065 5.049 5.114 5.008 5.073 195,539 5.0596 0.00%
2013-08-26 0 6.190 6.190 6.240 6.190 6.190 25,000 154,750 6.1900 5.065 5.065 5.106 5.065 5.065 30,553 5.0650 1.14%
2013-08-23 0 6.120 6.120 6.260 6.110 6.110 5,000 30,550 6.1100 5.008 5.008 5.122 5.000 5.000 6,111 4.9995 2.51%
2013-08-22 0 5.970 5.970 6.000 5.950 6.110 255,000 1,539,350 6.0367 4.885 4.885 4.910 4.869 5.000 311,640 4.9395 -2.45%
2013-08-21 0 6.120 6.120 6.250 6.110 6.120 20,000 122,300 6.1150 5.008 5.008 5.114 5.000 5.008 24,442 5.0036 -2.70%
2013-08-20 0 6.290 6.130 6.290 6.110 6.300 35,000 216,300 6.1800 5.147 5.016 5.147 5.000 5.155 42,774 5.0568 1.45%
2013-08-19 0 6.200 6.130 6.200 - - 0 0 - 5.073 5.016 5.073 - - 0 - 0.00%
2013-08-16 0 6.200 6.180 6.230 6.200 6.200 40,000 248,000 6.2000 5.073 5.057 5.098 5.073 5.073 48,885 5.0732 -0.64%
2013-08-15 0 6.240 6.180 6.240 6.180 6.240 65,000 403,050 6.2008 5.106 5.057 5.106 5.057 5.106 79,438 5.0738 0.81%
2013-08-13 0 6.190 6.190 6.200 6.150 6.340 130,000 807,100 6.2085 5.065 5.065 5.073 5.032 5.188 158,875 5.0801 -2.37%
2013-08-12 0 6.340 6.340 6.400 6.340 6.360 25,000 158,800 6.3520 5.188 5.188 5.237 5.188 5.204 30,553 5.1975 -0.31%
2013-08-09 0 6.360 6.360 6.370 6.340 6.380 30,000 191,000 6.3667 5.204 5.204 5.212 5.188 5.220 36,664 5.2095 0.79%
2013-08-08 0 6.310 6.350 6.360 6.310 6.310 10,000 63,100 6.3100 5.163 5.196 5.204 5.163 5.163 12,221 5.1632 -0.79%
2013-08-07 0 6.360 6.440 6.450 6.360 6.370 45,000 286,300 6.3622 5.204 5.270 5.278 5.204 5.212 54,995 5.2059 -0.93%
2013-08-06 0 6.420 6.350 6.430 6.350 6.420 65,000 416,350 6.4054 5.253 5.196 5.261 5.196 5.253 79,438 5.2412 0.31%
2013-08-05 0 6.400 6.360 6.420 6.400 6.400 5,000 32,000 6.4000 5.237 5.204 5.253 5.237 5.237 6,111 5.2368 0.16%
2013-08-02 0 6.390 6.390 6.440 6.350 6.440 90,000 574,650 6.3850 5.229 5.229 5.270 5.196 5.270 109,991 5.2245 0.16%
2013-08-01 0 6.380 6.350 6.390 6.200 6.380 135,000 855,750 6.3389 5.220 5.196 5.229 5.073 5.220 164,986 5.1868 -0.16%
2013-07-31 0 6.390 6.280 6.390 6.200 6.450 60,000 379,400 6.3233 5.229 5.139 5.229 5.073 5.278 73,327 5.1741 4.58%
2013-07-30 0 6.110 6.110 6.180 6.100 6.100 5,000 30,500 6.1000 5.000 5.000 5.057 4.991 4.991 6,111 4.9913 0.16%
2013-07-29 0 6.100 6.060 6.180 - - 0 0 - 4.991 4.959 5.057 - - 0 - 0.00%
2013-07-26 0 6.100 6.080 6.170 6.070 6.100 20,000 121,750 6.0875 4.991 4.975 5.049 4.967 4.991 24,442 4.9811 -0.81%
2013-07-25 0 6.150 6.150 6.190 6.100 6.150 30,000 183,900 6.1300 5.032 5.032 5.065 4.991 5.032 36,664 5.0159 1.99%
2013-07-24 0 6.030 6.010 6.040 5.910 6.050 30,000 180,050 6.0017 4.934 4.918 4.942 4.836 4.950 36,664 4.9109 1.69%
2013-07-23 0 5.930 5.930 6.080 5.910 6.000 120,000 711,600 5.9300 4.852 4.852 4.975 4.836 4.910 146,654 4.8522 -0.17%
2013-07-22 0 5.940 5.940 5.990 5.940 6.010 118,000 706,190 5.9847 4.860 4.860 4.901 4.860 4.918 144,210 4.8970 -3.10%
2013-07-19 0 6.130 6.000 6.140 6.130 6.130 45,000 275,850 6.1300 5.016 4.910 5.024 5.016 5.016 54,995 5.0159 0.00%
2013-07-18 0 6.130 6.130 6.200 - - 0 0 - 5.016 5.016 5.073 - - 0 - 0.16%
2013-07-17 0 6.120 6.110 6.200 6.120 6.200 15,000 92,200 6.1467 5.008 5.000 5.073 5.008 5.073 18,332 5.0295 -0.16%
2013-07-16 0 6.130 6.120 6.200 6.130 6.220 115,000 708,550 6.1613 5.016 5.008 5.073 5.016 5.090 140,544 5.0415 -1.61%
2013-07-15 0 6.230 6.180 6.230 6.180 6.230 85,000 527,500 6.2059 5.098 5.057 5.098 5.057 5.098 103,880 5.0780 0.81%
2013-07-12 0 6.180 6.180 6.200 6.180 6.210 100,000 619,400 6.1940 5.057 5.057 5.073 5.057 5.081 122,212 5.0682 -0.32%
2013-07-11 0 6.200 6.160 6.290 6.180 6.200 30,000 185,900 6.1967 5.073 5.040 5.147 5.057 5.073 36,664 5.0704 0.32%
2013-07-10 0 6.180 6.180 6.250 6.130 6.180 53,400 328,940 6.1599 5.057 5.057 5.114 5.016 5.057 65,261 5.0404 -0.32%
2013-07-09 0 6.200 6.160 6.300 6.200 6.200 5,000 31,000 6.2000 5.073 5.040 5.155 5.073 5.073 6,111 5.0732 -1.59%
2013-07-08 0 6.300 6.200 6.300 6.200 6.300 15,000 94,000 6.2667 5.155 5.073 5.155 5.073 5.155 18,332 5.1277 2.44%
2013-07-05 0 6.150 6.110 6.240 - - 1 6 6.0000 5.032 5.000 5.106 - - 1 4.9095 0.00%
2013-07-04 0 6.150 6.150 6.220 6.090 6.150 30,000 184,200 6.1400 5.032 5.032 5.090 4.983 5.032 36,664 5.0241 0.65%
2013-07-03 0 6.110 6.110 6.220 6.090 6.220 155,000 949,600 6.1265 5.000 5.000 5.090 4.983 5.090 189,428 5.0130 -3.02%
2013-07-02 0 6.300 6.200 6.320 6.200 6.400 90,000 566,050 6.2894 5.155 5.073 5.171 5.073 5.237 109,991 5.1463 -1.56%
2013-06-28 0 6.400 6.260 6.400 6.230 6.450 70,000 445,350 6.3621 5.237 5.122 5.237 5.098 5.278 85,548 5.2058 1.91%
2013-06-27 0 6.280 6.160 6.300 6.260 6.460 55,000 348,800 6.3418 5.139 5.040 5.155 5.122 5.286 67,217 5.1892 0.32%
2013-06-26 0 6.260 6.100 6.280 5.960 6.260 125,000 755,800 6.0464 5.122 4.991 5.139 4.877 5.122 152,765 4.9475 7.93%
2013-06-25 0 5.800 5.520 5.840 5.430 5.930 550,000 3,131,350 5.6934 4.746 4.517 4.779 4.443 4.852 672,165 4.6586 -2.19%
2013-06-24 0 5.930 5.930 6.000 5.820 6.020 200,000 1,193,850 5.9693 4.852 4.852 4.910 4.762 4.926 244,424 4.8843 -2.79%
2013-06-21 0 6.100 6.080 6.100 6.010 6.100 155,000 935,700 6.0368 4.991 4.975 4.991 4.918 4.991 189,428 4.9396 0.49%
2013-06-20 0 6.070 6.070 6.220 6.030 6.080 250,000 1,515,050 6.0602 4.967 4.967 5.090 4.934 4.975 305,530 4.9588 -0.49%
2013-06-19 0 6.100 6.080 6.200 6.070 6.250 565,000 3,469,500 6.1407 4.991 4.975 5.073 4.967 5.114 690,497 5.0246 -0.81%
2013-06-18 0 6.150 6.150 6.290 6.150 6.180 75,000 462,050 6.1607 5.032 5.032 5.147 5.032 5.057 91,659 5.0410 -0.49%
2013-06-17 0 6.180 6.180 6.260 6.150 6.300 200,000 1,233,700 6.1685 5.057 5.057 5.122 5.032 5.155 244,424 5.0474 -1.28%
2013-06-14 0 6.260 6.200 6.270 6.180 6.260 190,000 1,180,000 6.2105 5.122 5.073 5.130 5.057 5.122 232,203 5.0818 1.46%
2013-06-13 0 6.170 6.120 6.370 6.150 6.300 155,000 964,200 6.2206 5.049 5.008 5.212 5.032 5.155 189,428 5.0901 -4.64%
2013-06-11 0 6.470 6.320 6.470 6.200 6.560 190,000 1,206,350 6.3492 5.294 5.171 5.294 5.073 5.368 232,203 5.1952 4.35%
2013-06-10 0 6.200 6.150 6.210 6.200 6.410 37,500 234,550 6.2547 5.073 5.032 5.081 5.073 5.245 45,829 5.1179 -1.27%
2013-06-07 0 6.280 6.280 6.360 6.250 6.280 45,000 281,600 6.2578 5.139 5.139 5.204 5.114 5.139 54,995 5.1204 0.16%
2013-06-06 0 6.270 6.210 6.320 6.000 6.310 145,000 896,800 6.1848 5.130 5.081 5.171 4.910 5.163 177,207 5.0607 -0.48%
2013-06-05 0 6.300 6.200 6.300 6.150 6.300 215,000 1,331,850 6.1947 5.155 5.073 5.155 5.032 5.155 262,756 5.0688 -0.16%
2013-06-04 0 6.310 6.250 6.310 6.150 6.320 485,000 3,016,300 6.2192 5.163 5.114 5.163 5.032 5.171 592,728 5.0888 -0.63%
2013-06-03 0 6.350 6.350 6.400 6.200 6.510 290,000 1,832,300 6.3183 5.196 5.196 5.237 5.073 5.327 354,414 5.1699 -5.22%
2013-05-31 0 6.700 6.650 6.700 6.300 6.700 250,000 1,651,000 6.6040 5.482 5.441 5.482 5.155 5.482 305,530 5.4037 3.08%
2013-05-30 0 6.500 6.450 6.690 6.450 6.600 70,000 457,500 6.5357 5.319 5.278 5.474 5.278 5.400 85,548 5.3479 -3.42%
2013-05-29 0 6.730 6.680 6.750 6.430 6.770 445,000 2,979,250 6.6949 5.507 5.466 5.523 5.261 5.540 543,843 5.4781 0.60%
2013-05-28 0 6.690 6.680 6.690 6.430 6.770 310,000 2,053,600 6.6245 5.474 5.466 5.474 5.261 5.540 378,857 5.4205 3.08%
2013-05-27 0 6.490 6.400 6.500 6.200 6.500 2,755,000 17,115,800 6.2126 5.310 5.237 5.319 5.073 5.319 3,366,937 5.0835 4.85%
2013-05-24 0 6.190 6.190 6.280 6.160 6.200 120,000 741,650 6.1804 5.065 5.065 5.139 5.040 5.073 146,654 5.0571 -0.16%
2013-05-23 0 6.200 6.180 6.200 6.180 6.300 275,000 1,714,150 6.2333 5.073 5.057 5.073 5.057 5.155 336,083 5.1004 -1.43%
2013-05-22 0 6.290 6.230 6.290 6.160 6.450 565,000 3,530,300 6.2483 5.147 5.098 5.147 5.040 5.278 690,497 5.1127 1.62%
2013-05-21 0 6.190 6.080 6.190 5.820 6.200 1,095,000 6,642,850 6.0665 5.065 4.975 5.065 4.762 5.073 1,338,220 4.9639 6.54%
2013-05-20 0 5.810 5.810 5.900 5.810 6.000 385,000 2,260,750 5.8721 4.754 4.754 4.828 4.754 4.910 470,516 4.8048 -3.17%
2013-05-16 0 6.000 5.930 6.000 5.850 6.000 465,000 2,764,300 5.9447 4.910 4.852 4.910 4.787 4.910 568,285 4.8643 3.81%
2013-05-15 0 5.820 5.790 5.820 5.760 5.820 455,000 2,639,100 5.8002 4.729 4.705 4.729 4.681 4.729 559,912 4.7134 2.11%
2013-05-14 0 5.700 5.670 5.700 5.500 5.700 145,000 811,200 5.5945 4.632 4.608 4.632 4.469 4.632 178,434 4.5462 3.64%
2013-05-13 0 5.500 5.450 5.500 5.300 5.500 390,000 2,130,350 5.4624 4.469 4.429 4.469 4.307 4.469 479,925 4.4389 1.85%
2013-05-10 0 5.400 5.270 5.400 5.060 5.400 365,000 1,888,000 5.1726 4.388 4.283 4.388 4.112 4.388 449,160 4.2034 5.47%
2013-05-09 0 5.120 5.120 5.160 5.100 5.200 245,000 1,263,100 5.1555 4.161 4.161 4.193 4.144 4.226 301,491 4.1895 -1.16%
2013-05-08 0 5.180 5.180 5.200 5.000 5.200 775,000 3,983,200 5.1396 4.209 4.209 4.226 4.063 4.226 953,697 4.1766 0.58%
2013-05-07 0 5.150 5.100 5.150 5.100 5.200 365,000 1,883,800 5.1611 4.185 4.144 4.185 4.144 4.226 449,160 4.1940 -1.90%
2013-05-06 0 5.250 5.110 5.250 5.150 5.300 215,000 1,127,150 5.2426 4.266 4.153 4.266 4.185 4.307 264,574 4.2602 1.94%
2013-05-03 0 5.150 5.130 5.150 5.130 5.250 125,000 652,200 5.2176 4.185 4.169 4.185 4.169 4.266 153,822 4.2400 -1.72%
2013-05-02 0 5.240 5.220 5.250 5.200 5.250 360,000 1,886,600 5.2406 4.258 4.242 4.266 4.226 4.266 443,007 4.2586 0.00%
2013-04-30 0 5.240 5.200 5.350 5.230 5.250 540,000 2,829,900 5.2406 4.258 4.226 4.348 4.250 4.266 664,511 4.2586 0.00%
2013-04-29 0 5.240 5.200 5.700 5.240 5.250 395,000 2,072,100 5.2458 4.258 4.226 4.632 4.258 4.266 486,078 4.2629 -0.19%
2013-04-26 0 5.250 5.250 5.340 5.250 5.260 60,000 315,100 5.2517 4.266 4.266 4.339 4.266 4.274 73,835 4.2676 -0.57%
2013-04-25 0 5.280 5.280 5.330 5.280 5.280 40,000 211,200 5.2800 4.291 4.291 4.331 4.291 4.291 49,223 4.2907 -0.94%
2013-04-24 0 5.330 5.260 5.490 5.250 5.330 85,000 447,300 5.2624 4.331 4.274 4.461 4.266 4.331 104,599 4.2763 -0.37%
2013-04-23 0 5.350 5.270 5.500 5.260 5.500 60,000 324,950 5.4158 4.348 4.283 4.469 4.274 4.469 73,835 4.4011 -2.73%
2013-04-22 0 5.500 5.400 5.650 5.500 5.500 65,000 357,500 5.5000 4.469 4.388 4.591 4.469 4.469 79,987 4.4695 0.00%
2013-04-19 0 5.500 5.510 5.650 5.350 5.510 210,000 1,147,800 5.4657 4.469 4.478 4.591 4.348 4.478 258,421 4.4416 3.77%
2013-04-18 0 5.300 5.250 5.350 5.250 5.300 505,000 2,656,250 5.2599 4.307 4.266 4.348 4.266 4.307 621,441 4.2743 5.58%
2013-04-17 0 5.020 4.990 5.020 5.000 5.380 1,125,000 5,724,900 5.0888 4.079 4.055 4.079 4.063 4.372 1,384,398 4.1353 -6.34%
2013-04-16 0 5.360 5.280 5.360 5.260 5.400 145,000 780,700 5.3841 4.356 4.291 4.356 4.274 4.388 178,434 4.3753 -1.11%
2013-04-15 0 5.420 5.400 5.450 5.420 5.450 95,000 516,000 5.4316 4.404 4.388 4.429 4.404 4.429 116,905 4.4139 -0.55%
2013-04-12 0 5.450 5.450 5.500 5.440 5.450 185,000 1,006,750 5.4419 4.429 4.429 4.469 4.421 4.429 227,657 4.4222 0.00%
2013-04-11 0 5.450 5.410 5.450 5.400 5.450 105,000 568,900 5.4181 4.429 4.396 4.429 4.388 4.429 129,211 4.4029 0.93%
2013-04-10 0 5.400 5.400 5.450 5.360 5.450 490,000 2,651,300 5.4108 4.388 4.388 4.429 4.356 4.429 602,982 4.3970 -0.74%
2013-04-09 0 5.440 5.410 5.550 5.440 5.520 100,000 547,500 5.4750 4.421 4.396 4.510 4.421 4.486 123,058 4.4491 -1.98%
2013-04-08 0 5.550 5.520 5.550 5.530 5.620 197,500 1,099,550 5.5673 4.510 4.486 4.510 4.494 4.567 243,039 4.5242 -1.25%
2013-04-05 0 5.620 5.590 5.620 5.580 5.640 310,000 1,736,550 5.6018 4.567 4.543 4.567 4.534 4.583 381,479 4.5522 1.26%
2013-04-03 0 5.550 5.550 5.630 5.450 5.460 25,000 136,350 5.4540 4.510 4.510 4.575 4.429 4.437 30,764 4.4321 1.65%
2013-04-02 0 5.460 5.460 5.580 5.400 5.460 125,000 680,650 5.4452 4.437 4.437 4.534 4.388 4.437 153,822 4.4249 1.11%
2013-03-28 0 5.400 5.370 5.500 5.400 5.560 90,000 493,600 5.4844 4.388 4.364 4.469 4.388 4.518 110,752 4.4568 -3.05%
2013-03-27 0 5.570 5.400 5.570 5.120 5.650 180,000 980,450 5.4469 4.526 4.388 4.526 4.161 4.591 221,504 4.4263 0.91%
2013-03-26 0 5.520 5.520 5.580 5.480 5.850 715,000 3,989,850 5.5802 4.486 4.486 4.534 4.453 4.754 879,862 4.5346 -6.44%
2013-03-25 0 5.900 5.850 5.900 5.600 5.900 405,000 2,335,900 5.7677 4.795 4.754 4.795 4.551 4.795 498,383 4.6870 5.36%
2013-03-22 0 5.600 5.620 5.790 5.600 5.780 555,000 3,151,255 5.6779 4.551 4.567 4.705 4.551 4.697 682,970 4.6140 -1.06%
2013-03-21 0 5.660 5.650 5.700 5.460 5.820 785,000 4,450,150 5.6690 4.599 4.591 4.632 4.437 4.729 966,002 4.6068 -2.58%
2013-03-20 0 5.810 5.810 6.000 5.810 6.230 220,000 1,326,300 6.0286 4.721 4.721 4.876 4.721 5.063 270,727 4.8990 -5.53%
2013-03-19 0 6.150 6.100 6.260 6.050 6.150 140,000 853,200 6.0943 4.998 4.957 5.087 4.916 4.998 172,281 4.9524 1.82%
2013-03-18 0 6.040 6.040 6.130 6.020 6.120 105,000 640,150 6.0967 4.908 4.908 4.981 4.892 4.973 129,211 4.9543 -1.31%
2013-03-15 0 6.120 6.120 6.130 6.060 6.120 50,000 304,700 6.0940 4.973 4.973 4.981 4.925 4.973 61,529 4.9522 1.16%
2013-03-14 0 6.050 6.020 6.050 6.050 6.050 35,000 211,750 6.0500 4.916 4.892 4.916 4.916 4.916 43,070 4.9164 0.67%
2013-03-13 0 6.010 6.010 6.140 6.010 6.100 140,000 844,750 6.0339 4.884 4.884 4.990 4.884 4.957 172,281 4.9033 -2.28%
2013-03-12 0 6.150 6.150 6.200 6.100 6.200 95,000 584,150 6.1489 4.998 4.998 5.038 4.957 5.038 116,905 4.9968 -1.60%
2013-03-11 0 6.250 6.200 6.250 6.250 6.320 75,000 472,000 6.2933 5.079 5.038 5.079 5.079 5.136 92,293 5.1141 -0.79%
2013-03-08 0 6.300 6.160 6.310 6.290 6.320 125,000 787,750 6.3020 5.120 5.006 5.128 5.111 5.136 153,822 5.1212 0.64%
2013-03-07 0 6.260 6.260 6.320 6.250 6.370 400,000 2,526,400 6.3160 5.087 5.087 5.136 5.079 5.176 492,230 5.1326 0.48%
2013-03-06 0 6.230 6.190 6.260 6.070 6.260 718,900 4,464,746 6.2105 5.063 5.030 5.087 4.933 5.087 884,661 5.0468 2.98%
2013-03-05 0 6.050 6.050 6.130 6.000 6.170 365,000 2,227,900 6.1038 4.916 4.916 4.981 4.876 5.014 449,160 4.9601 -0.82%
2013-03-04 0 6.100 6.100 6.140 5.980 5.980 5,000 29,900 5.9800 4.957 4.957 4.990 4.860 4.860 6,153 4.8595 -0.97%
2013-03-01 0 6.160 6.050 6.160 6.100 6.180 105,000 647,100 6.1629 5.006 4.916 5.006 4.957 5.022 129,211 5.0081 0.16%
2013-02-28 0 6.150 6.150 6.200 6.000 6.150 180,000 1,091,900 6.0661 4.998 4.998 5.038 4.876 4.998 221,504 4.9295 3.19%
2013-02-27 0 5.960 5.960 6.050 5.920 6.050 117,500 704,900 5.9991 4.843 4.843 4.916 4.811 4.916 144,593 4.8751 0.17%
2013-02-26 0 5.950 5.940 6.040 5.800 6.040 625,000 3,733,150 5.9730 4.835 4.827 4.908 4.713 4.908 769,110 4.8539 -1.49%
2013-02-25 0 6.040 6.020 6.100 6.000 6.100 235,000 1,417,500 6.0319 4.908 4.892 4.957 4.876 4.957 289,185 4.9017 -0.98%
2013-02-22 0 6.100 5.950 6.100 5.800 6.150 415,000 2,502,400 6.0299 4.957 4.835 4.957 4.713 4.998 510,689 4.9000 0.66%
2013-02-21 0 6.060 6.060 6.150 6.000 6.250 435,000 2,669,850 6.1376 4.925 4.925 4.998 4.876 5.079 535,301 4.9876 -1.94%
2013-02-20 0 6.180 6.180 6.400 6.080 6.300 535,000 3,312,600 6.1918 5.022 5.022 5.201 4.941 5.120 658,358 5.0316 3.00%
2013-02-19 0 6.000 6.000 6.090 6.000 6.050 45,000 270,250 6.0056 4.876 4.876 4.949 4.876 4.916 55,376 4.8803 -1.64%
2013-02-18 0 6.100 6.100 6.130 5.920 6.150 120,000 728,750 6.0729 4.957 4.957 4.981 4.811 4.998 147,669 4.9350 3.21%
2013-02-15 0 5.910 5.910 6.080 5.830 6.000 30,000 178,400 5.9467 4.803 4.803 4.941 4.738 4.876 36,917 4.8324 -1.50%
2013-02-14 0 6.000 6.000 6.080 5.750 6.230 190,000 1,144,950 6.0261 4.876 4.876 4.941 4.673 5.063 233,809 4.8969 4.35%
2013-02-08 0 5.750 5.740 5.800 5.720 5.810 145,000 837,350 5.7748 4.673 4.664 4.713 4.648 4.721 178,434 4.6928 1.05%
2013-02-07 0 5.690 5.680 5.770 5.650 5.750 125,000 712,950 5.7036 4.624 4.616 4.689 4.591 4.673 153,822 4.6349 0.89%
2013-02-06 0 5.640 5.630 5.680 5.630 5.700 220,000 1,250,950 5.6861 4.583 4.575 4.616 4.575 4.632 270,727 4.6207 0.18%
2013-02-05 0 5.630 5.630 5.720 5.620 5.680 235,000 1,325,950 5.6423 4.575 4.575 4.648 4.567 4.616 289,185 4.5851 -0.88%
2013-02-04 0 5.680 5.680 5.770 5.620 5.760 955,000 5,408,750 5.6636 4.616 4.616 4.689 4.567 4.681 1,175,200 4.6024 1.25%
2013-02-01 0 5.610 5.550 5.610 5.460 5.610 400,000 2,222,250 5.5556 4.559 4.510 4.559 4.437 4.559 492,230 4.5147 0.54%
2013-01-31 0 5.580 5.350 5.580 - - 0 0 - 4.534 4.348 4.534 - - 0 - -0.36%
2013-01-30 0 5.600 5.590 5.710 5.370 5.730 335,000 1,838,100 5.4869 4.551 4.543 4.640 4.364 4.656 412,243 4.4588 4.28%
2013-01-29 0 5.370 5.320 5.370 5.320 5.370 95,000 507,650 5.3437 4.364 4.323 4.364 4.323 4.364 116,905 4.3424 0.56%
2013-01-28 0 5.340 5.320 5.350 5.270 5.340 50,000 265,650 5.3130 4.339 4.323 4.348 4.283 4.339 61,529 4.3175 1.33%
2013-01-25 0 5.270 5.300 5.330 5.240 5.320 510,000 2,694,250 5.2828 4.283 4.307 4.331 4.258 4.323 627,594 4.2930 -0.38%
2013-01-24 0 5.290 5.220 5.250 5.210 5.330 1,345,000 7,090,500 5.2717 4.299 4.242 4.266 4.234 4.331 1,655,125 4.2840 1.93%
2013-01-23 0 5.190 5.120 5.240 5.150 5.240 1,630,000 8,468,200 5.1952 4.218 4.161 4.258 4.185 4.258 2,005,839 4.2218 -0.38%
2013-01-22 0 5.210 5.150 5.240 5.100 5.210 365,000 1,876,750 5.1418 4.234 4.185 4.258 4.144 4.234 449,160 4.1784 2.96%
2013-01-21 0 5.060 5.050 5.160 5.030 5.120 580,000 2,931,600 5.0545 4.112 4.104 4.193 4.088 4.161 713,734 4.1074 0.20%
2013-01-18 0 5.050 5.040 5.140 5.030 5.150 360,000 1,832,050 5.0890 4.104 4.096 4.177 4.088 4.185 443,007 4.1355 0.40%
2013-01-17 0 5.030 5.030 5.090 4.960 5.120 180,000 911,700 5.0650 4.088 4.088 4.136 4.031 4.161 221,504 4.1160 0.40%
2013-01-16 0 5.010 5.000 5.030 5.000 5.010 145,000 725,900 5.0062 4.071 4.063 4.088 4.063 4.071 178,434 4.0682 0.00%
2013-01-15 0 5.010 5.010 5.060 5.010 5.060 50,000 252,050 5.0410 4.071 4.071 4.112 4.071 4.112 61,529 4.0965 0.40%
2013-01-14 0 4.990 4.990 5.030 4.910 5.050 250,000 1,253,400 5.0136 4.055 4.055 4.088 3.990 4.104 307,644 4.0742 0.20%
2013-01-11 0 4.980 4.980 5.030 4.960 4.960 10,000 49,600 4.9600 4.047 4.047 4.088 4.031 4.031 12,306 4.0306 -0.40%
2013-01-10 0 5.000 4.960 5.050 5.000 5.000 30,000 150,000 5.0000 4.063 4.031 4.104 4.063 4.063 36,917 4.0631 0.00%
2013-01-09 0 5.000 4.930 5.050 4.950 5.000 25,000 124,500 4.9800 4.063 4.006 4.104 4.023 4.063 30,764 4.0469 1.83%
2013-01-08 0 4.910 4.910 5.050 4.910 5.050 360,000 1,810,000 5.0278 3.990 3.990 4.104 3.990 4.104 443,007 4.0857 -1.80%
2013-01-07 0 5.000 5.000 5.050 4.900 5.050 65,000 324,150 4.9869 4.063 4.063 4.104 3.982 4.104 79,987 4.0525 2.04%
2013-01-04 0 4.900 4.860 4.930 4.880 4.900 90,000 440,900 4.8989 3.982 3.949 4.006 3.966 3.982 110,752 3.9810 -0.61%
2013-01-03 0 4.930 4.930 5.050 4.910 5.050 135,000 665,250 4.9278 4.006 4.006 4.104 3.990 4.104 166,128 4.0044 -1.40%
2013-01-02 0 5.000 4.900 5.000 5.000 5.240 165,000 833,300 5.0503 4.063 3.982 4.063 4.063 4.258 203,045 4.1040 -3.85%
2012-12-31 0 5.200 5.000 5.200 5.000 5.240 670,000 3,467,600 5.1755 4.226 4.063 4.226 4.063 4.258 824,486 4.2058 0.78%
2012-12-28 0 5.160 5.160 5.170 5.020 5.160 305,000 1,555,150 5.0989 4.193 4.193 4.201 4.079 4.193 375,326 4.1435 2.79%
2012-12-27 0 5.020 5.020 5.050 4.820 5.020 245,000 1,216,150 4.9639 4.079 4.079 4.104 3.917 4.079 301,491 4.0338 1.83%
2012-12-24 0 4.930 4.840 4.950 4.800 4.930 25,000 121,800 4.8720 4.006 3.933 4.023 3.901 4.006 30,764 3.9591 3.79%
2012-12-21 0 4.750 4.750 4.800 4.720 4.850 245,454 1,169,416 4.7643 3.860 3.860 3.901 3.836 3.941 302,050 3.8716 -1.04%
2012-12-20 0 4.800 4.720 4.800 4.720 4.850 205,000 980,750 4.7841 3.901 3.836 3.901 3.836 3.941 252,268 3.8877 -1.84%
2012-12-19 0 4.890 4.750 4.900 4.750 4.890 215,000 1,024,100 4.7633 3.974 3.860 3.982 3.860 3.974 264,574 3.8708 0.82%
2012-12-18 0 4.850 4.800 4.850 4.750 4.850 585,000 2,794,050 4.7762 3.941 3.901 3.941 3.860 3.941 719,887 3.8812 -0.21%
2012-12-17 0 4.860 4.850 5.000 4.850 5.060 290,000 1,424,000 4.9103 3.949 3.941 4.063 3.941 4.112 356,867 3.9903 -3.38%
2012-12-14 0 5.030 5.030 5.100 5.030 5.030 35,000 176,050 5.0300 4.088 4.088 4.144 4.088 4.088 43,070 4.0875 0.20%
2012-12-13 0 5.020 5.020 5.200 5.010 5.180 503,000 2,560,570 5.0906 4.079 4.079 4.226 4.071 4.209 618,980 4.1368 -2.52%
2012-12-12 0 5.150 5.100 5.210 5.150 5.210 78,000 404,190 5.1819 4.185 4.144 4.234 4.185 4.234 95,985 4.2110 0.00%
2012-12-11 0 5.150 5.130 5.190 5.150 5.390 130,000 681,550 5.2427 4.185 4.169 4.218 4.185 4.380 159,975 4.2604 -3.01%
2012-12-10 0 5.310 5.310 5.330 5.250 5.350 245,000 1,307,500 5.3367 4.315 4.315 4.331 4.266 4.348 301,491 4.3368 1.14%
2012-12-07 0 5.250 5.240 5.250 5.160 5.250 185,000 967,900 5.2319 4.266 4.258 4.266 4.193 4.266 227,657 4.2516 0.19%
2012-12-06 0 5.240 5.190 5.240 5.100 5.250 580,000 3,012,800 5.1945 4.258 4.218 4.258 4.144 4.266 713,734 4.2212 2.34%
2012-12-05 0 5.120 5.120 5.150 5.120 5.170 215,000 1,106,600 5.1470 4.161 4.161 4.185 4.161 4.201 264,574 4.1826 -0.58%
2012-12-04 0 5.150 5.120 5.160 5.120 5.180 195,000 1,004,850 5.1531 4.185 4.161 4.193 4.161 4.209 239,962 4.1875 -0.19%
2012-12-03 0 5.160 5.100 5.160 5.000 5.160 750,000 3,814,100 5.0855 4.193 4.144 4.193 4.063 4.193 922,932 4.1326 3.20%
2012-11-30 0 5.000 4.980 5.000 4.970 5.060 1,485,000 7,438,350 5.0090 4.063 4.047 4.063 4.039 4.112 1,827,406 4.0704 0.00%
2012-11-29 0 5.000 4.850 5.000 4.900 5.010 575,000 2,872,500 4.9957 4.063 3.941 4.063 3.982 4.071 707,581 4.0596 2.04%
2012-11-28 0 4.900 4.880 4.900 4.800 4.900 185,000 903,100 4.8816 3.982 3.966 3.982 3.901 3.982 227,657 3.9669 0.00%
2012-11-27 0 4.900 4.900 4.930 4.800 4.970 165,000 806,950 4.8906 3.982 3.982 4.006 3.901 4.039 203,045 3.9742 -0.61%
2012-11-26 0 4.930 4.930 4.960 4.930 5.020 709,500 3,533,460 4.9802 4.006 4.006 4.031 4.006 4.079 873,094 4.0471 1.65%
2012-11-23 0 4.850 4.820 4.900 4.810 5.000 345,000 1,700,500 4.9290 3.941 3.917 3.982 3.909 4.063 424,549 4.0054 -2.22%
2012-11-22 0 4.960 4.900 4.960 4.940 4.990 113,000 560,380 4.9591 4.031 3.982 4.031 4.014 4.055 139,055 4.0299 1.43%
2012-11-21 0 4.890 4.820 4.890 4.750 5.000 175,000 842,250 4.8129 3.974 3.917 3.974 3.860 4.063 215,351 3.9111 -2.20%
2012-11-20 0 5.000 4.850 5.000 4.800 5.030 770,000 3,807,600 4.9449 4.063 3.941 4.063 3.901 4.088 947,544 4.0184 0.00%
2012-11-19 0 5.000 4.950 5.000 4.750 5.050 690,000 3,428,100 4.9683 4.063 4.023 4.063 3.860 4.104 849,098 4.0373 5.26%
2012-11-16 0 4.750 4.720 4.760 4.700 4.790 175,000 827,150 4.7266 3.860 3.836 3.868 3.819 3.892 215,351 3.8409 0.00%
2012-11-15 0 4.750 4.710 4.860 4.700 4.750 140,000 659,300 4.7093 3.860 3.827 3.949 3.819 3.860 172,281 3.8269 1.06%
2012-11-14 0 4.700 4.700 4.850 4.320 4.700 125,000 580,100 4.6408 3.819 3.819 3.941 3.511 3.819 153,822 3.7712 0.00%
2012-11-13 0 4.700 4.700 4.720 4.690 4.720 125,000 588,150 4.7052 3.819 3.819 3.836 3.811 3.836 153,822 3.8236 -0.84%
2012-11-12 0 4.740 4.710 4.780 - - 0 0 - 3.852 3.827 3.884 - - 0 - 0.00%
2012-11-09 0 4.740 4.740 4.800 4.650 4.740 235,000 1,102,750 4.6926 3.852 3.852 3.901 3.779 3.852 289,185 3.8133 0.42%
2012-11-08 0 4.720 4.720 4.770 4.720 4.860 220,000 1,056,800 4.8036 3.836 3.836 3.876 3.836 3.949 270,727 3.9036 -4.65%
2012-11-07 0 4.950 4.870 4.970 4.860 4.950 440,000 2,148,200 4.8823 4.023 3.957 4.039 3.949 4.023 541,454 3.9675 -0.20%
2012-11-06 0 4.960 4.940 4.960 4.920 4.980 105,000 519,150 4.9443 4.031 4.014 4.031 3.998 4.047 129,211 4.0179 0.20%
2012-11-05 0 4.950 4.940 4.950 4.800 4.950 280,000 1,366,000 4.8786 4.023 4.014 4.023 3.901 4.023 344,561 3.9645 4.21%
2012-11-02 0 4.750 4.760 4.790 4.740 4.800 220,000 1,046,350 4.7561 3.860 3.868 3.892 3.852 3.901 270,727 3.8650 0.64%
2012-11-01 0 4.720 4.720 4.750 4.720 4.750 190,000 899,200 4.7326 3.836 3.836 3.860 3.836 3.860 233,809 3.8459 -0.63%
2012-10-31 0 4.750 4.750 4.760 4.730 4.760 96,000 455,680 4.7467 3.860 3.860 3.868 3.844 3.868 118,135 3.8573 0.00%
2012-10-30 0 4.750 4.750 4.800 4.730 4.800 120,000 570,200 4.7517 3.860 3.860 3.901 3.844 3.901 147,669 3.8613 0.00%
2012-10-29 0 4.750 4.750 4.800 4.750 4.800 460,000 2,206,350 4.7964 3.860 3.860 3.901 3.860 3.901 566,065 3.8977 -1.66%
2012-10-26 0 4.830 4.760 4.830 4.700 4.830 300,000 1,434,700 4.7823 3.925 3.868 3.925 3.819 3.925 369,173 3.8863 2.55%
2012-10-25 0 4.710 4.710 4.760 4.690 4.920 500,000 2,378,350 4.7567 3.827 3.827 3.868 3.811 3.998 615,288 3.8654 -4.85%
2012-10-24 0 4.950 4.950 4.970 4.930 4.980 145,000 717,050 4.9452 4.023 4.023 4.039 4.006 4.047 178,434 4.0186 -1.39%
2012-10-22 0 5.020 5.020 5.030 4.850 5.020 645,000 3,215,650 4.9855 4.079 4.079 4.088 3.941 4.079 793,722 4.0514 3.72%
2012-10-19 0 4.840 4.820 4.840 4.820 4.850 235,000 1,137,850 4.8419 3.933 3.917 3.933 3.917 3.941 289,185 3.9347 -0.41%
2012-10-18 0 4.860 4.860 4.900 4.850 4.900 160,000 781,300 4.8831 3.949 3.949 3.982 3.941 3.982 196,892 3.9682 0.00%
2012-10-17 0 4.860 4.850 4.860 4.850 4.900 460,000 2,240,650 4.8710 3.949 3.941 3.949 3.941 3.982 566,065 3.9583 -0.82%
2012-10-16 0 4.900 4.870 4.900 4.830 4.900 465,000 2,253,950 4.8472 3.982 3.957 3.982 3.925 3.982 572,218 3.9390 0.41%
2012-10-15 0 4.880 4.830 4.880 4.800 4.880 50,000 241,600 4.8320 3.966 3.925 3.966 3.901 3.966 61,529 3.9266 1.46%
2012-10-12 0 4.810 4.770 4.810 4.760 4.950 370,000 1,792,950 4.8458 3.909 3.876 3.909 3.868 4.023 455,313 3.9378 -1.43%
2012-10-11 0 4.880 4.860 4.910 4.880 4.930 80,000 391,650 4.8956 3.966 3.949 3.990 3.966 4.006 98,446 3.9783 -1.01%
2012-10-10 0 4.930 4.900 4.930 4.900 4.950 357,000 1,760,160 4.9304 4.006 3.982 4.006 3.982 4.023 439,316 4.0066 -0.40%
2012-10-09 0 4.950 4.860 4.950 4.880 4.960 70,000 343,400 4.9057 4.023 3.949 4.023 3.966 4.031 86,140 3.9865 0.00%
2012-10-08 0 4.950 4.900 4.950 4.900 4.950 100,000 493,000 4.9300 4.023 3.982 4.023 3.982 4.023 123,058 4.0063 0.00%
2012-10-05 0 4.950 4.900 4.990 4.860 4.950 210,000 1,036,700 4.9367 4.023 3.982 4.055 3.949 4.023 258,421 4.0117 0.20%
2012-10-04 0 4.940 4.940 5.000 4.850 5.000 540,000 2,689,200 4.9800 4.014 4.014 4.063 3.941 4.063 664,511 4.0469 -1.00%
2012-10-03 0 4.990 4.980 4.990 4.980 5.050 1,600,000 7,998,300 4.9989 4.055 4.047 4.055 4.047 4.104 1,968,922 4.0623 -0.20%
2012-09-28 0 5.000 4.980 5.000 4.970 5.080 965,000 4,832,700 5.0080 4.063 4.047 4.063 4.039 4.128 1,187,506 4.0696 -1.96%
2012-09-27 0 5.100 5.050 5.100 5.040 5.150 1,360,000 6,936,400 5.1003 4.144 4.104 4.144 4.096 4.185 1,673,584 4.1446 -0.39%
2012-09-26 0 5.120 5.100 5.120 5.100 5.140 1,695,000 8,663,650 5.1113 4.161 4.144 4.161 4.144 4.177 2,085,827 4.1536 -1.73%
2012-09-25 0 5.210 5.210 5.260 5.210 5.290 92,500 484,625 5.2392 4.234 4.234 4.274 4.234 4.299 113,828 4.2575 -1.14%
2012-09-24 0 5.270 5.260 5.270 5.250 5.340 190,000 1,000,250 5.2645 4.283 4.274 4.283 4.266 4.339 233,809 4.2781 -1.50%
2012-09-21 0 5.350 5.250 5.350 5.000 5.550 475,400 2,468,892 5.1933 4.348 4.266 4.348 4.063 4.510 585,016 4.2202 7.00%
2012-09-20 0 5.000 5.000 5.030 4.960 5.010 570,000 2,846,600 4.9940 4.063 4.063 4.088 4.031 4.071 701,428 4.0583 0.00%
2012-09-19 0 5.000 4.910 5.000 4.890 5.000 205,000 1,016,450 4.9583 4.063 3.990 4.063 3.974 4.063 252,268 4.0292 0.40%
2012-09-18 0 4.980 4.950 4.980 4.850 4.990 150,000 741,350 4.9423 4.047 4.023 4.047 3.941 4.055 184,586 4.0163 0.97%
2012-09-17 0 4.950 4.950 5.050 4.950 4.980 35,000 173,500 4.9571 4.008 4.008 4.089 4.008 4.032 43,227 4.0137 -2.37%
2012-09-14 0 5.070 5.070 5.080 5.000 5.090 92,500 464,525 5.0219 4.105 4.105 4.113 4.048 4.121 114,244 4.0661 -0.20%
2012-09-13 0 5.080 5.000 5.080 5.000 5.090 700,000 3,530,000 5.0429 4.113 4.048 4.113 4.048 4.121 864,547 4.0831 0.40%
2012-09-12 0 5.060 5.050 5.100 5.030 5.100 290,000 1,468,750 5.0647 4.097 4.089 4.129 4.073 4.129 358,170 4.1007 0.40%
2012-09-11 0 5.040 5.000 5.040 4.700 5.050 800,000 3,996,200 4.9953 4.081 4.048 4.081 3.805 4.089 988,054 4.0445 0.80%
2012-09-10 0 5.000 4.840 5.000 - - 0 0 - 4.048 3.919 4.048 - - 0 - 0.00%
2012-09-07 0 5.000 4.900 5.000 4.860 5.000 390,000 1,906,800 4.8892 4.048 3.967 4.048 3.935 4.048 481,676 3.9587 2.88%
2012-09-06 0 4.860 4.750 4.890 4.720 4.860 55,000 262,850 4.7791 3.935 3.846 3.959 3.822 3.935 67,929 3.8695 -0.41%
2012-09-05 0 4.880 4.730 4.880 4.710 4.950 345,000 1,682,650 4.8772 3.951 3.830 3.951 3.814 4.008 426,098 3.9490 -1.21%
2012-09-04 0 4.940 4.760 4.950 4.780 5.000 255,000 1,256,700 4.9282 4.000 3.854 4.008 3.870 4.048 314,942 3.9903 2.92%
2012-09-03 0 4.800 4.750 4.800 4.580 4.800 235,000 1,104,350 4.6994 3.886 3.846 3.886 3.708 3.886 290,241 3.8049 5.49%
2012-08-31 0 4.550 4.550 4.580 4.550 4.600 305,000 1,389,000 4.5541 3.684 3.684 3.708 3.684 3.724 376,696 3.6873 -0.66%
2012-08-30 0 4.580 4.550 4.580 4.540 4.600 345,000 1,573,650 4.5613 3.708 3.684 3.708 3.676 3.724 426,098 3.6932 0.66%
2012-08-29 0 4.550 4.550 4.590 4.550 4.670 855,000 3,896,750 4.5576 3.684 3.684 3.716 3.684 3.781 1,055,983 3.6902 -0.22%
2012-08-28 0 4.560 4.550 4.560 4.300 4.740 2,095,000 9,511,300 4.5400 3.692 3.684 3.692 3.482 3.838 2,587,466 3.6759 4.59%
2012-08-27 0 4.360 4.340 4.380 4.100 4.400 765,000 3,282,950 4.2914 3.530 3.514 3.546 3.320 3.563 944,827 3.4747 3.81%
2012-08-24 0 4.200 4.200 4.250 - - 0 0 - 3.401 3.401 3.441 - - 0 - 0.00%
2012-08-23 0 4.200 4.200 4.350 4.180 4.300 140,000 591,150 4.2225 3.401 3.401 3.522 3.384 3.482 172,909 3.4188 0.00%
2012-08-22 0 4.200 4.000 4.200 4.200 4.390 145,000 616,900 4.2545 3.401 3.239 3.401 3.401 3.554 179,085 3.4447 -4.55%
2012-08-21 0 4.400 4.390 4.400 4.400 4.450 220,000 971,950 4.4180 3.563 3.554 3.563 3.563 3.603 271,715 3.5771 -1.79%
2012-08-20 0 4.480 4.420 4.480 4.400 4.480 120,000 530,400 4.4200 3.627 3.579 3.627 3.563 3.627 148,208 3.5788 0.90%
2012-08-17 0 4.440 4.400 4.450 4.350 4.440 305,000 1,341,800 4.3993 3.595 3.563 3.603 3.522 3.595 376,696 3.5620 -1.33%
2012-08-16 0 4.500 4.450 4.500 4.500 4.550 120,000 541,600 4.5133 3.644 3.603 3.644 3.644 3.684 148,208 3.6543 1.12%
2012-08-15 0 4.450 4.400 4.450 4.320 4.450 375,000 1,638,200 4.3685 3.603 3.563 3.603 3.498 3.603 463,150 3.5371 1.14%
2012-08-14 0 4.400 4.400 4.450 4.370 4.550 365,000 1,607,750 4.4048 3.563 3.563 3.603 3.538 3.684 450,800 3.5664 0.46%
2012-08-13 0 4.380 4.300 4.380 4.150 4.390 600,000 2,554,050 4.2568 3.546 3.482 3.546 3.360 3.554 741,040 3.4466 5.54%
2012-08-10 0 4.150 4.110 4.150 4.050 4.150 175,000 717,050 4.0974 3.360 3.328 3.360 3.279 3.360 216,137 3.3176 2.47%
2012-08-09 0 4.050 4.030 4.050 4.010 4.100 125,000 505,850 4.0468 3.279 3.263 3.279 3.247 3.320 154,383 3.2766 0.00%
2012-08-08 0 4.050 4.050 4.110 4.050 4.150 335,000 1,365,850 4.0772 3.279 3.279 3.328 3.279 3.360 413,748 3.3012 -1.70%
2012-08-07 0 4.120 4.060 4.120 4.000 4.120 315,000 1,287,400 4.0870 3.336 3.287 3.336 3.239 3.336 389,046 3.3091 3.78%
2012-08-06 0 3.970 3.960 4.030 3.930 4.000 270,000 1,072,500 3.9722 3.214 3.206 3.263 3.182 3.239 333,468 3.2162 1.02%
2012-08-03 0 3.930 3.900 3.930 3.880 3.930 100,000 390,800 3.9080 3.182 3.158 3.182 3.142 3.182 123,507 3.1642 0.00%
2012-08-02 0 3.930 3.900 3.950 3.880 3.960 455,000 1,776,650 3.9047 3.182 3.158 3.198 3.142 3.206 561,956 3.1615 -0.76%
2012-08-01 0 3.960 3.850 3.980 3.780 3.960 670,000 2,581,200 3.8525 3.206 3.117 3.222 3.061 3.206 827,495 3.1193 4.76%
2012-07-31 0 3.780 3.760 3.780 3.700 3.810 309,377 1,169,932 3.7816 3.061 3.044 3.061 2.996 3.085 382,101 3.0618 -0.53%
2012-07-30 0 3.800 3.750 3.800 3.690 3.800 80,000 301,900 3.7738 3.077 3.036 3.077 2.988 3.077 98,805 3.0555 2.70%
2012-07-27 0 3.700 3.700 3.720 3.700 3.780 365,000 1,353,450 3.7081 2.996 2.996 3.012 2.996 3.061 450,800 3.0023 0.00%
2012-07-26 0 3.700 3.680 3.780 3.630 3.800 925,000 3,432,900 3.7112 2.996 2.980 3.061 2.939 3.077 1,142,437 3.0049 -1.33%
2012-07-25 0 3.750 3.720 3.800 3.510 3.920 2,447,500 9,156,150 3.7410 3.036 3.012 3.077 2.842 3.174 3,022,827 3.0290 9.97%
2012-07-24 0 3.410 3.410 3.450 - - 0 0 - 2.761 2.761 2.793 - - 0 - 0.29%
2012-07-23 0 3.400 3.400 3.470 3.400 3.490 110,000 374,850 3.4077 2.753 2.753 2.810 2.753 2.826 135,857 2.7591 -2.58%
2012-07-20 0 3.490 3.410 3.490 3.490 3.510 95,000 332,950 3.5047 2.826 2.761 2.826 2.826 2.842 117,331 2.8377 -0.29%
2012-07-19 0 3.500 3.460 3.500 3.490 3.500 20,000 69,900 3.4950 2.834 2.801 2.834 2.826 2.834 24,701 2.8298 2.94%
2012-07-18 0 3.400 3.400 3.490 - - 0 0 - 2.753 2.753 2.826 - - 0 - 0.00%
2012-07-17 0 3.400 3.400 3.490 3.400 3.400 35,000 119,000 3.4000 2.753 2.753 2.826 2.753 2.753 43,227 2.7529 0.00%
2012-07-16 0 3.400 3.400 3.470 3.400 3.440 115,000 391,650 3.4057 2.753 2.753 2.810 2.753 2.785 142,033 2.7575 -2.86%
2012-07-13 0 3.500 3.480 3.500 3.500 3.500 15,000 52,500 3.5000 2.834 2.818 2.834 2.834 2.834 18,526 2.8339 2.34%
2012-07-12 0 3.420 3.400 3.420 3.420 3.420 35,000 119,700 3.4200 2.769 2.753 2.769 2.769 2.769 43,227 2.7691 -0.87%
2012-07-11 0 3.450 3.420 3.490 3.380 3.550 365,000 1,266,250 3.4692 2.793 2.769 2.826 2.737 2.874 450,800 2.8089 -4.17%
2012-07-10 0 3.600 3.510 3.620 3.600 3.600 5,000 18,000 3.6000 2.915 2.842 2.931 2.915 2.915 6,175 2.9148 2.56%
2012-07-09 0 3.510 3.500 3.620 3.510 3.510 30,000 105,300 3.5100 2.842 2.834 2.931 2.842 2.842 37,052 2.8420 -2.50%
2012-07-06 0 3.600 3.550 3.660 3.600 3.610 30,000 108,100 3.6033 2.915 2.874 2.963 2.915 2.923 37,052 2.9175 1.41%
2012-07-05 0 3.550 3.550 3.660 - - 0 0 - 2.874 2.874 2.963 - - 0 - 0.00%
2012-07-04 0 3.550 3.550 3.610 - - 0 0 - 2.874 2.874 2.923 - - 0 - 0.00%
2012-07-03 0 3.550 3.500 3.630 3.550 3.600 655,000 2,353,400 3.5930 2.874 2.834 2.939 2.874 2.915 808,969 2.9091 -1.39%
2012-06-29 0 3.600 3.550 3.600 3.510 3.600 305,000 1,092,150 3.5808 2.915 2.874 2.915 2.842 2.915 376,696 2.8993 1.12%
2012-06-28 0 3.560 3.520 3.560 3.520 3.560 30,000 105,800 3.5267 2.882 2.850 2.882 2.850 2.882 37,052 2.8554 1.71%
2012-06-27 0 3.500 3.490 3.550 3.500 3.540 40,000 141,400 3.5350 2.834 2.826 2.874 2.834 2.866 49,403 2.8622 -1.13%
2012-06-26 0 3.540 3.480 3.540 3.540 3.540 20,000 70,800 3.5400 2.866 2.818 2.866 2.866 2.866 24,701 2.8662 0.00%
2012-06-25 0 3.540 3.450 3.540 3.540 3.540 15,000 53,100 3.5400 2.866 2.793 2.866 2.866 2.866 18,526 2.8662 0.00%
2012-06-22 0 3.540 3.500 3.540 3.500 3.540 90,000 315,350 3.5039 2.866 2.834 2.866 2.834 2.866 111,156 2.8370 0.85%
2012-06-21 0 3.510 3.500 3.550 3.500 3.520 45,000 157,950 3.5100 2.842 2.834 2.874 2.834 2.850 55,578 2.8420 -0.57%
2012-06-20 0 3.530 3.500 3.530 3.500 3.530 85,000 297,650 3.5018 2.858 2.834 2.858 2.834 2.858 104,981 2.8353 1.44%
2012-06-19 0 3.480 3.400 3.500 - - 0 0 - 2.818 2.753 2.834 - - 0 - 0.00%
2012-06-18 0 3.480 3.450 3.500 3.480 3.500 20,000 69,800 3.4900 2.818 2.793 2.834 2.818 2.834 24,701 2.8258 -0.57%
2012-06-15 0 3.500 3.410 3.500 3.430 3.500 155,000 539,400 3.4800 2.834 2.761 2.834 2.777 2.834 191,435 2.8177 1.45%
2012-06-14 0 3.450 3.350 3.450 3.330 3.450 20,000 67,350 3.3675 2.793 2.712 2.793 2.696 2.793 24,701 2.7266 2.07%
2012-06-13 0 3.380 3.380 3.460 3.360 3.380 100,000 336,300 3.3630 2.737 2.737 2.801 2.720 2.737 123,507 2.7229 -1.17%
2012-06-12 0 3.420 3.400 3.420 3.420 3.420 15,000 51,300 3.4200 2.769 2.753 2.769 2.769 2.769 18,526 2.7691 -0.87%
2012-06-11 0 3.450 3.370 3.490 3.360 3.450 40,000 135,450 3.3863 2.793 2.729 2.826 2.720 2.793 49,403 2.7418 1.47%
2012-06-08 0 3.400 3.350 3.400 3.380 3.400 30,000 101,600 3.3867 2.753 2.712 2.753 2.737 2.753 37,052 2.7421 1.49%
2012-06-07 0 3.350 3.320 3.350 - - 0 0 - 2.712 2.688 2.712 - - 0 - 0.00%
2012-06-06 0 3.350 3.310 3.360 3.300 3.350 95,000 315,900 3.3253 2.712 2.680 2.720 2.672 2.712 117,331 2.6924 2.45%
2012-06-05 0 3.270 3.270 3.330 3.270 3.300 145,000 477,800 3.2952 2.648 2.648 2.696 2.648 2.672 179,085 2.6680 0.93%
2012-06-04 0 3.240 3.240 3.390 3.220 3.300 120,000 392,500 3.2708 2.623 2.623 2.745 2.607 2.672 148,208 2.6483 -4.71%
2012-06-01 0 3.400 3.400 3.430 3.400 3.450 105,000 358,500 3.4143 2.753 2.753 2.777 2.753 2.793 129,682 2.7645 -1.73%
2012-05-31 0 3.460 3.400 3.460 3.400 3.470 310,000 1,071,200 3.4555 2.801 2.753 2.801 2.753 2.810 382,871 2.7978 -0.29%
2012-05-30 0 3.470 3.470 3.480 3.470 3.470 5,000 17,350 3.4700 2.810 2.810 2.818 2.810 2.810 6,175 2.8096 -0.29%
2012-05-29 0 3.480 3.400 3.480 3.400 3.480 90,000 308,700 3.4300 2.818 2.753 2.818 2.753 2.818 111,156 2.7772 0.58%
2012-05-28 0 3.460 3.370 3.460 - - 0 0 - 2.801 2.729 2.801 - - 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 2.801 2.769 2.818 2.801 2.818 59,931,643 2.5911 -0.57%
2012-05-24 0 3.480 3.460 3.480 3.350 3.480 380,000 1,287,750 3.3888 2.818 2.801 2.818 2.712 2.818 469,326 2.7438 -1.69%
2012-05-23 0 3.540 3.470 3.540 3.350 3.540 695,000 2,405,900 3.4617 2.866 2.810 2.866 2.712 2.866 858,372 2.8029 3.51%
2012-05-22 0 3.420 3.380 3.420 3.340 3.440 120,000 405,450 3.3788 2.769 2.737 2.769 2.704 2.785 148,208 2.7357 3.64%
2012-05-21 0 3.300 3.280 3.350 3.300 3.350 65,000 216,250 3.3269 2.672 2.656 2.712 2.672 2.712 80,279 2.6937 1.23%
2012-05-18 0 3.260 3.240 3.280 3.260 3.260 75,000 243,800 3.2507 2.640 2.623 2.656 2.640 2.640 92,630 2.6320 0.93%
2012-05-17 0 3.260 3.260 3.300 3.210 3.260 140,000 450,650 3.2189 2.615 2.615 2.647 2.575 2.615 174,515 2.5823 1.56%
2012-05-16 0 3.210 3.210 3.240 3.210 3.240 90,000 289,400 3.2156 2.575 2.575 2.599 2.575 2.599 112,188 2.5796 -0.93%
2012-05-15 0 3.240 3.240 3.300 3.240 3.310 30,000 98,100 3.2700 2.599 2.599 2.647 2.599 2.655 37,396 2.6233 0.93%
2012-05-14 0 3.210 3.210 3.290 3.210 3.210 45,000 144,450 3.2100 2.575 2.575 2.639 2.575 2.575 56,094 2.5751 -0.93%
2012-05-11 0 3.240 3.250 3.420 3.210 3.270 70,000 225,550 3.2221 2.599 2.607 2.744 2.575 2.623 87,258 2.5849 -0.92%
2012-05-10 0 3.270 3.250 3.280 3.200 3.270 120,000 386,700 3.2225 2.623 2.607 2.631 2.567 2.623 149,585 2.5852 -0.91%
2012-05-09 0 3.300 3.270 3.330 3.300 3.330 180,000 594,400 3.3022 2.647 2.623 2.671 2.647 2.671 224,377 2.6491 0.00%
2012-05-08 0 3.300 3.340 3.350 3.300 3.390 235,000 784,650 3.3389 2.647 2.679 2.687 2.647 2.720 292,937 2.6786 0.00%
2012-05-07 0 3.300 3.300 3.320 3.250 3.400 180,000 594,700 3.3039 2.647 2.647 2.663 2.607 2.728 224,377 2.6505 -4.35%
2012-05-04 0 3.450 3.410 3.500 3.400 3.500 135,000 467,250 3.4611 2.768 2.736 2.808 2.728 2.808 168,283 2.7766 1.47%
2012-05-03 0 3.400 3.400 3.440 3.350 3.400 155,000 524,150 3.3816 2.728 2.728 2.760 2.687 2.728 193,213 2.7128 1.80%
2012-05-02 0 3.340 3.330 3.380 3.330 3.390 125,000 419,500 3.3560 2.679 2.671 2.712 2.671 2.720 155,817 2.6923 0.91%
2012-04-30 0 3.310 3.310 3.350 3.280 3.350 155,000 516,600 3.3329 2.655 2.655 2.687 2.631 2.687 193,213 2.6737 2.48%
2012-04-27 0 3.230 3.230 3.300 3.220 3.300 87,092 284,273 3.2641 2.591 2.591 2.647 2.583 2.647 108,564 2.6185 -1.82%
2012-04-26 0 3.290 3.210 3.300 3.210 3.290 15,000 48,950 3.2633 2.639 2.575 2.647 2.575 2.639 18,698 2.6179 2.17%
2012-04-25 0 3.220 3.210 3.280 3.220 3.300 90,000 291,700 3.2411 2.583 2.575 2.631 2.583 2.647 112,188 2.6001 -2.42%
2012-04-24 0 3.300 3.270 3.300 3.190 3.300 240,000 787,600 3.2817 2.647 2.623 2.647 2.559 2.647 299,169 2.6326 5.77%
2012-04-23 0 3.120 3.100 3.120 3.120 3.120 70,000 218,400 3.1200 2.503 2.487 2.503 2.503 2.503 87,258 2.5029 0.00%
2012-04-20 0 3.120 3.100 3.120 3.110 3.160 235,000 736,450 3.1338 2.503 2.487 2.503 2.495 2.535 292,937 2.5140 0.00%
2012-04-19 0 3.120 3.120 3.190 3.120 3.120 5,000 15,600 3.1200 2.503 2.503 2.559 2.503 2.503 6,233 2.5029 0.32%
2012-04-18 0 3.110 3.110 3.190 3.110 3.110 15,000 46,650 3.1100 2.495 2.495 2.559 2.495 2.495 18,698 2.4949 0.00%
2012-04-17 0 3.110 3.110 3.170 3.100 3.120 165,000 512,100 3.1036 2.495 2.495 2.543 2.487 2.503 205,679 2.4898 0.32%
2012-04-16 0 3.100 3.100 3.130 3.100 3.110 120,000 372,450 3.1038 2.487 2.487 2.511 2.487 2.495 149,585 2.4899 -1.59%
2012-04-13 0 3.150 3.110 3.150 3.120 3.150 220,000 692,700 3.1486 2.527 2.495 2.527 2.503 2.527 274,238 2.5259 0.00%
2012-04-12 0 3.150 3.130 3.150 3.150 3.170 25,000 79,150 3.1660 2.527 2.511 2.527 2.527 2.543 31,163 2.5398 1.29%
2012-04-11 0 3.110 3.100 3.160 3.110 3.170 15,000 46,950 3.1300 2.495 2.487 2.535 2.495 2.543 18,698 2.5110 -1.89%
2012-04-10 0 3.170 3.120 3.180 3.110 3.180 40,000 125,950 3.1488 2.543 2.503 2.551 2.495 2.551 49,862 2.5260 0.96%
2012-04-05 0 3.140 3.110 3.140 3.100 3.180 80,000 251,400 3.1425 2.519 2.495 2.519 2.487 2.551 99,723 2.5210 0.00%
2012-04-03 0 3.140 3.140 3.190 3.140 3.190 35,000 111,400 3.1829 2.519 2.519 2.559 2.519 2.559 43,629 2.5534 -1.57%
2012-04-02 0 3.190 3.150 3.190 3.100 3.190 50,000 157,700 3.1540 2.559 2.527 2.559 2.487 2.559 62,327 2.5302 2.57%
2012-03-30 0 3.110 3.110 3.290 3.100 3.110 20,000 62,100 3.1050 2.495 2.495 2.639 2.487 2.495 24,931 2.4909 -2.51%
2012-03-29 0 3.190 3.120 3.190 3.100 3.190 60,000 187,750 3.1292 2.559 2.503 2.559 2.487 2.559 74,792 2.5103 -0.93%
2012-03-28 0 3.220 3.170 3.220 - - 10,000 31,000 3.1000 2.583 2.543 2.583 - - 12,465 2.4869 -0.62%
2012-03-27 0 3.240 3.220 3.270 3.120 3.260 80,000 258,350 3.2294 2.599 2.583 2.623 2.503 2.615 99,723 2.5907 2.53%
2012-03-26 0 3.160 3.160 3.250 3.100 3.150 46,000 143,820 3.1265 2.535 2.535 2.607 2.487 2.527 57,341 2.5082 0.32%
2012-03-23 0 3.150 3.150 3.220 3.150 3.200 135,000 428,600 3.1748 2.527 2.527 2.583 2.527 2.567 168,283 2.5469 -2.48%
2012-03-22 0 3.230 3.200 3.280 3.160 3.280 200,000 639,900 3.1995 2.591 2.567 2.631 2.535 2.631 249,308 2.5667 0.31%
2012-03-21 0 3.220 3.200 3.240 3.110 3.220 357,800 1,138,268 3.1813 2.583 2.567 2.599 2.495 2.583 446,011 2.5521 1.58%
2012-03-20 0 3.170 3.110 3.190 3.000 3.170 205,000 638,250 3.1134 2.543 2.495 2.559 2.407 2.543 255,540 2.4976 -4.23%
2012-03-19 0 3.310 3.310 3.320 3.300 3.370 145,000 480,800 3.3159 2.655 2.655 2.663 2.647 2.703 180,748 2.6601 -2.07%
2012-03-16 0 3.380 3.330 3.380 3.300 3.440 155,000 518,350 3.3442 2.712 2.671 2.712 2.647 2.760 193,213 2.6828 -1.46%
2012-03-15 0 3.430 3.380 3.430 3.300 3.430 395,000 1,321,350 3.3452 2.752 2.712 2.752 2.647 2.752 492,383 2.6836 6.19%
2012-03-14 0 3.230 3.080 3.240 3.180 3.290 315,000 1,026,550 3.2589 2.591 2.471 2.599 2.551 2.639 392,660 2.6144 2.22%
2012-03-13 0 3.160 3.160 3.200 2.960 3.220 385,000 1,210,650 3.1445 2.535 2.535 2.567 2.375 2.583 479,917 2.5226 6.76%
2012-03-12 0 2.960 2.920 2.960 2.960 2.960 30,000 88,800 2.9600 2.375 2.342 2.375 2.375 2.375 37,396 2.3746 0.00%
2012-03-09 0 2.960 2.940 2.960 2.930 2.970 215,000 633,550 2.9467 2.375 2.359 2.375 2.351 2.383 268,006 2.3639 1.02%
2012-03-08 0 2.930 2.920 2.940 2.910 2.930 6,930,000 20,235,550 2.9200 2.351 2.342 2.359 2.334 2.351 8,638,512 2.3425 1.74%
2012-03-07 0 2.880 2.880 2.900 2.880 2.890 30,000 86,650 2.8883 2.310 2.310 2.326 2.310 2.318 37,396 2.3171 -0.69%
2012-03-06 0 2.900 2.890 2.940 - - 0 0 - 2.326 2.318 2.359 - - 0 - 0.00%
2012-03-05 0 2.900 2.880 2.930 2.900 2.950 155,000 453,350 2.9248 2.326 2.310 2.351 2.326 2.367 193,213 2.3464 0.00%
2012-03-02 0 2.900 2.880 2.930 2.900 2.930 135,000 393,000 2.9111 2.326 2.310 2.351 2.326 2.351 168,283 2.3354 -1.69%
2012-03-01 0 2.950 2.910 2.950 2.900 2.950 65,000 191,500 2.9462 2.367 2.334 2.367 2.326 2.367 81,025 2.3635 1.03%
2012-02-29 0 2.920 2.900 2.930 2.860 2.920 15,000 43,400 2.8933 2.342 2.326 2.351 2.294 2.342 18,698 2.3211 0.69%
2012-02-28 0 2.900 2.870 2.950 2.900 2.900 10,000 29,000 2.9000 2.326 2.302 2.367 2.326 2.326 12,465 2.3264 0.35%
2012-02-27 0 2.890 2.890 2.960 2.890 2.930 10,000 29,100 2.9100 2.318 2.318 2.375 2.318 2.351 12,465 2.3345 -0.69%
2012-02-24 0 2.910 2.860 2.930 2.900 2.910 40,000 116,200 2.9050 2.334 2.294 2.351 2.326 2.334 49,862 2.3305 0.34%
2012-02-23 0 2.900 2.880 2.920 2.890 2.900 75,000 217,200 2.8960 2.326 2.310 2.342 2.318 2.326 93,490 2.3232 0.00%
2012-02-22 0 2.900 2.890 2.920 2.900 2.900 75,000 217,500 2.9000 2.326 2.318 2.342 2.326 2.326 93,490 2.3264 0.00%
2012-02-21 0 2.900 2.880 2.920 2.850 2.900 20,000 57,500 2.8750 2.326 2.310 2.342 2.286 2.326 24,931 2.3064 0.69%
2012-02-20 0 2.880 2.880 2.890 2.880 2.890 130,000 375,200 2.8862 2.310 2.310 2.318 2.310 2.318 162,050 2.3153 -1.03%
2012-02-17 0 2.910 2.910 2.930 2.900 2.950 40,000 116,500 2.9125 2.334 2.334 2.351 2.326 2.367 49,862 2.3365 -1.36%
2012-02-16 0 2.950 2.910 2.960 2.910 2.950 80,000 233,650 2.9206 2.367 2.334 2.375 2.334 2.367 99,723 2.3430 -0.67%
2012-02-15 0 2.970 2.970 2.980 2.930 2.980 190,000 561,800 2.9568 2.383 2.383 2.391 2.351 2.391 236,842 2.3720 1.71%
2012-02-14 0 2.920 2.850 2.930 - - 0 0 - 2.342 2.286 2.351 - - 0 - 0.00%
2012-02-13 0 2.920 2.900 2.930 2.900 2.940 95,000 277,650 2.9226 2.342 2.326 2.351 2.326 2.359 118,421 2.3446 -0.34%
2012-02-10 0 2.930 2.850 2.930 2.930 2.930 50,000 146,500 2.9300 2.351 2.286 2.351 2.351 2.351 62,327 2.3505 0.00%
2012-02-09 0 2.930 2.890 2.930 2.890 2.960 390,000 1,133,450 2.9063 2.351 2.318 2.351 2.318 2.375 486,150 2.3315 0.34%
2012-02-08 0 2.920 2.920 2.950 2.920 2.930 100,000 291,650 2.9165 2.342 2.342 2.367 2.342 2.351 124,654 2.3397 -1.68%
2012-02-07 0 2.970 2.930 2.970 2.870 2.970 200,000 585,950 2.9298 2.383 2.351 2.383 2.302 2.383 249,308 2.3503 2.41%
2012-02-06 0 2.900 2.880 2.930 2.880 2.930 310,000 899,000 2.9000 2.326 2.310 2.351 2.310 2.351 386,427 2.3264 1.40%
2012-02-03 0 2.860 2.860 2.900 2.850 2.900 275,000 789,150 2.8696 2.294 2.294 2.326 2.286 2.326 342,798 2.3021 0.35%
2012-02-02 0 2.850 2.830 2.900 2.850 2.850 175,000 498,750 2.8500 2.286 2.270 2.326 2.286 2.286 218,144 2.2863 0.00%
2012-02-01 0 2.850 2.810 2.920 2.850 2.870 115,000 326,765 2.8414 2.286 2.254 2.342 2.286 2.302 143,352 2.2795 -0.35%
2012-01-31 0 2.860 2.850 2.900 2.820 2.980 788,000 2,265,380 2.8748 2.294 2.286 2.326 2.262 2.391 982,272 2.3063 3.62%
2012-01-30 0 2.760 2.750 2.760 2.740 2.760 125,000 344,650 2.7572 2.214 2.206 2.214 2.198 2.214 155,817 2.2119 0.73%
2012-01-27 0 2.740 2.720 2.740 2.740 2.740 60,000 164,400 2.7400 2.198 2.182 2.198 2.198 2.198 74,792 2.1981 1.48%
2012-01-26 0 2.700 2.680 2.740 2.650 2.750 585,000 1,572,350 2.6878 2.166 2.150 2.198 2.126 2.206 729,225 2.1562 0.00%
2012-01-20 0 2.700 2.700 2.710 2.700 2.710 725,000 1,957,800 2.7004 2.166 2.166 2.174 2.166 2.174 903,740 2.1663 0.00%
2012-01-19 0 2.700 2.670 2.740 2.660 2.740 175,000 475,550 2.7174 2.166 2.142 2.198 2.134 2.198 218,144 2.1800 1.50%
2012-01-18 0 2.660 2.630 2.690 2.600 2.830 400,000 1,071,800 2.6795 2.134 2.110 2.158 2.086 2.270 498,615 2.1496 -6.01%
2012-01-17 0 2.830 2.700 2.890 2.830 2.840 45,000 127,550 2.8344 2.270 2.166 2.318 2.270 2.278 56,094 2.2739 -0.35%
2012-01-16 0 2.840 2.700 2.840 - - 0 0 - 2.278 2.166 2.278 - - 0 - -1.73%
2012-01-13 0 2.890 2.710 2.890 - - 0 0 - 2.318 2.174 2.318 - - 0 - -0.34%
2012-01-12 0 2.900 2.740 2.900 - - 0 0 - 2.326 2.198 2.326 - - 0 - -0.68%
2012-01-11 0 2.920 2.720 2.920 2.920 2.920 15,000 43,800 2.9200 2.342 2.182 2.342 2.342 2.342 18,698 2.3425 2.46%
2012-01-10 0 2.850 2.750 2.900 - - 0 0 - 2.286 2.206 2.326 - - 0 - 0.00%
2012-01-09 0 2.850 2.800 2.910 - - 0 0 - 2.286 2.246 2.334 - - 0 - 0.00%
2012-01-06 0 2.850 2.700 2.850 - - 0 0 - 2.286 2.166 2.286 - - 0 - -1.72%
2012-01-05 0 2.900 2.720 2.900 - - 0 0 - 2.326 2.182 2.326 - - 0 - 0.00%
2012-01-04 0 2.900 2.780 2.900 - - 0 0 - 2.326 2.230 2.326 - - 0 - 0.00%
2012-01-03 0 2.900 2.780 2.900 2.900 2.900 10,000 29,000 2.9000 2.326 2.230 2.326 2.326 2.326 12,465 2.3264 1.75%
2011-12-30 0 2.850 2.750 2.850 2.850 2.910 500,000 1,445,300 2.8906 2.286 2.206 2.286 2.286 2.334 623,269 2.3189 1.79%
2011-12-29 0 2.800 2.800 2.820 2.740 2.800 205,000 569,200 2.7766 2.246 2.246 2.262 2.198 2.246 255,540 2.2274 7.69%
2011-12-28 0 2.600 2.600 2.630 2.500 2.600 40,000 101,000 2.5250 2.086 2.086 2.110 2.006 2.086 49,862 2.0256 1.96%
2011-12-23 0 2.550 2.520 2.550 2.540 2.550 95,000 241,900 2.5463 2.046 2.022 2.046 2.038 2.046 118,421 2.0427 0.39%
2011-12-22 0 2.540 2.530 2.550 2.540 2.550 135,000 344,150 2.5493 2.038 2.030 2.046 2.038 2.046 168,283 2.0451 0.40%
2011-12-21 0 2.530 2.520 2.600 2.530 2.550 475,000 1,206,650 2.5403 2.030 2.022 2.086 2.030 2.046 592,106 2.0379 0.40%
2011-12-20 0 2.520 2.520 2.600 2.520 2.540 163,847 413,202 2.5219 2.022 2.022 2.086 2.022 2.038 204,242 2.0231 1.61%
2011-12-19 0 2.480 2.480 2.520 2.480 2.550 190,000 479,350 2.5229 1.990 1.990 2.022 1.990 2.046 236,842 2.0239 -4.62%
2011-12-16 0 2.600 2.580 2.620 2.600 2.640 190,000 494,900 2.6047 2.086 2.070 2.102 2.086 2.118 236,842 2.0896 -1.89%
2011-12-15 0 2.650 2.610 2.700 2.650 2.770 110,000 296,100 2.6918 2.126 2.094 2.166 2.126 2.222 137,119 2.1594 -5.36%
2011-12-14 0 2.800 2.690 2.830 2.800 2.800 15,000 42,000 2.8000 2.246 2.158 2.270 2.246 2.246 18,698 2.2462 0.00%
2011-12-13 0 2.800 2.690 2.800 2.830 2.830 15,000 42,450 2.8300 2.246 2.158 2.246 2.270 2.270 18,698 2.2703 -1.06%
2011-12-12 0 2.830 2.800 2.830 2.830 2.850 110,000 312,700 2.8427 2.270 2.246 2.270 2.270 2.286 137,119 2.2805 -0.70%
2011-12-09 0 2.850 2.830 2.850 2.850 2.850 25,000 71,250 2.8500 2.286 2.270 2.286 2.286 2.286 31,163 2.2863 -1.04%
2011-12-08 0 2.880 2.840 2.910 2.840 2.910 140,000 402,500 2.8750 2.310 2.278 2.334 2.278 2.334 174,515 2.3064 0.70%
2011-12-07 0 2.860 2.850 2.890 2.860 2.890 80,000 230,300 2.8788 2.294 2.286 2.318 2.294 2.318 99,723 2.3094 0.00%
2011-12-06 0 2.860 2.850 2.870 2.850 2.900 185,000 533,725 2.8850 2.294 2.286 2.302 2.286 2.326 230,610 2.3144 -1.72%
2011-12-05 0 2.910 2.870 2.910 2.880 2.920 158,101 457,854 2.8960 2.334 2.302 2.334 2.310 2.342 197,079 2.3232 1.75%
2011-12-02 0 2.860 2.860 2.920 - - 0 0 - 2.294 2.294 2.342 - - 0 - 0.35%
2011-12-01 0 2.850 2.850 2.950 2.850 2.980 80,000 233,800 2.9225 2.286 2.286 2.367 2.286 2.391 99,723 2.3445 -0.35%
2011-11-30 0 2.860 2.850 2.950 2.860 3.040 275,000 810,575 2.9475 2.294 2.286 2.367 2.294 2.439 342,798 2.3646 -4.98%
2011-11-29 0 3.010 3.010 3.030 2.910 3.030 345,000 1,029,850 2.9851 2.415 2.415 2.431 2.334 2.431 430,056 2.3947 3.79%
2011-11-28 0 2.900 2.900 2.980 2.890 2.900 25,000 72,250 2.8900 2.326 2.326 2.391 2.318 2.326 31,163 2.3184 1.05%
2011-11-25 0 2.870 2.860 3.000 2.860 2.870 35,000 100,900 2.8829 2.302 2.294 2.407 2.294 2.302 43,629 2.3127 -4.33%
2011-11-24 0 3.000 2.910 3.000 3.000 3.000 15,000 45,000 3.0000 2.407 2.334 2.407 2.407 2.407 18,698 2.4067 0.00%
2011-11-23 0 3.000 2.910 3.000 - - 0 0 - 2.407 2.334 2.407 - - 0 - -0.99%
2011-11-22 0 3.030 2.860 3.030 2.990 3.040 70,000 212,550 3.0364 2.431 2.294 2.431 2.399 2.439 87,258 2.4359 6.32%
2011-11-21 0 2.850 2.850 3.090 2.850 2.850 5,000 14,250 2.8500 2.286 2.286 2.479 2.286 2.286 6,233 2.2863 0.00%
2011-11-18 0 2.850 2.850 2.950 2.850 2.850 170,000 484,500 2.8500 2.286 2.286 2.367 2.286 2.286 211,912 2.2863 0.00%
2011-11-17 0 2.850 2.850 2.870 2.850 2.870 95,000 272,050 2.8637 2.286 2.286 2.302 2.286 2.302 118,421 2.2973 -0.35%
2011-11-16 0 2.860 2.860 2.910 - - 0 0 - 2.294 2.294 2.334 - - 0 - 0.00%
2011-11-15 0 2.860 2.850 2.900 2.850 2.860 300,000 857,950 2.8598 2.294 2.286 2.326 2.286 2.294 373,962 2.2942 -1.38%
2011-11-14 0 2.900 2.880 2.900 2.860 2.900 1,270,000 3,652,500 2.8760 2.326 2.310 2.326 2.294 2.326 1,583,104 2.3072 1.40%
2011-11-11 0 2.860 2.860 2.900 2.860 2.870 20,000 57,300 2.8650 2.294 2.294 2.326 2.294 2.302 24,931 2.2984 0.35%
2011-11-10 0 2.850 2.850 2.890 2.850 2.870 110,000 314,950 2.8632 2.286 2.286 2.318 2.286 2.302 137,119 2.2969 -0.70%
2011-11-09 0 2.870 2.870 2.910 2.870 2.870 20,000 57,400 2.8700 2.302 2.302 2.334 2.302 2.302 24,931 2.3024 -0.35%
2011-11-08 0 2.880 2.850 2.890 2.880 2.890 55,000 158,850 2.8882 2.310 2.286 2.318 2.310 2.318 68,560 2.3170 1.05%
2011-11-07 0 2.850 2.800 2.850 2.810 2.850 90,000 255,800 2.8422 2.286 2.246 2.286 2.254 2.286 112,188 2.2801 -1.38%
2011-11-04 0 2.890 2.890 2.920 2.890 2.900 105,000 304,050 2.8957 2.318 2.318 2.342 2.318 2.326 130,887 2.3230 -1.03%
2011-11-03 0 2.920 2.870 2.930 2.900 2.920 100,000 289,950 2.8995 2.342 2.302 2.351 2.326 2.342 124,654 2.3260 0.69%
2011-11-02 0 2.900 2.880 2.900 2.900 2.900 70,000 203,000 2.9000 2.326 2.310 2.326 2.326 2.326 87,258 2.3264 -0.68%
2011-11-01 0 2.920 2.850 2.920 - - 0 0 - 2.342 2.286 2.342 - - 0 - -1.02%
2011-10-31 0 2.950 2.920 2.960 2.920 2.960 130,000 382,060 2.9389 2.367 2.342 2.375 2.342 2.375 162,050 2.3577 -0.34%
2011-10-28 0 2.960 2.940 2.960 2.900 2.960 195,000 572,200 2.9344 2.375 2.359 2.375 2.326 2.375 243,075 2.3540 0.68%
2011-10-27 0 2.940 2.910 2.950 2.860 2.970 60,000 174,100 2.9017 2.359 2.334 2.367 2.294 2.383 74,792 2.3278 3.89%
2011-10-26 0 2.830 2.820 2.990 2.830 2.830 10,000 28,300 2.8300 2.270 2.262 2.399 2.270 2.270 12,465 2.2703 0.00%
2011-10-25 0 2.830 2.830 2.970 2.820 2.820 60,000 169,200 2.8200 2.270 2.270 2.383 2.262 2.262 74,792 2.2623 -0.70%
2011-10-24 0 2.850 2.850 2.930 2.850 2.910 215,000 622,300 2.8944 2.286 2.286 2.351 2.286 2.334 268,006 2.3220 0.71%
2011-10-21 0 2.830 2.800 2.850 2.530 2.860 390,000 1,094,500 2.8064 2.270 2.246 2.286 2.030 2.294 486,150 2.2514 10.98%
2011-10-20 0 2.550 2.550 2.630 2.530 2.530 40,000 101,200 2.5300 2.046 2.046 2.110 2.030 2.030 49,862 2.0296 0.79%
2011-10-19 0 2.530 2.530 2.670 2.530 2.530 10,000 25,300 2.5300 2.030 2.030 2.142 2.030 2.030 12,465 2.0296 -2.69%
2011-10-18 0 2.600 2.510 2.600 2.550 2.630 170,000 441,300 2.5959 2.086 2.014 2.086 2.046 2.110 211,912 2.0825 1.96%
2011-10-17 0 2.550 2.520 2.550 2.450 2.550 35,000 87,750 2.5071 2.046 2.022 2.046 1.965 2.046 43,629 2.0113 2.00%
2011-10-14 0 2.500 2.480 2.500 2.500 2.500 15,000 37,500 2.5000 2.006 1.990 2.006 2.006 2.006 18,698 2.0056 0.00%
2011-10-13 0 2.500 2.500 2.580 - - 0 0 - 2.006 2.006 2.070 - - 0 - 0.00%
2011-10-12 0 2.500 2.470 2.500 2.460 2.500 140,000 348,800 2.4914 2.006 1.981 2.006 1.973 2.006 174,515 1.9987 0.00%
2011-10-11 0 2.500 2.480 2.500 2.450 2.500 235,000 586,000 2.4936 2.006 1.990 2.006 1.965 2.006 292,937 2.0004 -0.40%
2011-10-10 0 2.510 2.510 2.550 2.500 2.500 135,000 337,500 2.5000 2.014 2.014 2.046 2.006 2.006 168,283 2.0056 1.21%
2011-10-07 0 2.480 2.480 2.530 2.450 2.550 45,000 111,800 2.4844 1.990 1.990 2.030 1.965 2.046 56,094 1.9931 -0.80%
2011-10-06 0 2.500 2.500 2.550 - - 0 0 - 2.006 2.006 2.046 - - 0 - 0.00%
2011-10-04 0 2.500 2.430 2.520 2.380 2.550 220,000 541,700 2.4623 2.006 1.949 2.022 1.909 2.046 274,238 1.9753 -1.19%
2011-10-03 0 2.530 2.400 2.530 - - 0 0 - 2.030 1.925 2.030 - - 0 - -1.17%
2011-09-30 0 2.560 2.560 2.620 2.490 2.560 40,000 100,700 2.5175 2.054 2.054 2.102 1.998 2.054 49,862 2.0196 0.79%
2011-09-28 0 2.540 2.480 2.550 2.540 2.600 410,000 1,048,400 2.5571 2.038 1.990 2.046 2.038 2.086 511,081 2.0513 5.83%
2011-09-27 0 2.400 2.320 2.500 2.400 2.400 6,910,000 16,584,000 2.4000 1.925 1.861 2.006 1.925 1.925 8,613,581 1.9253 0.00%
2011-09-26 0 2.400 2.220 2.400 2.300 2.450 120,000 290,000 2.4167 1.925 1.781 1.925 1.845 1.965 149,585 1.9387 -2.04%
2011-09-23 0 2.450 2.420 2.450 2.300 2.450 135,000 324,100 2.4007 1.965 1.941 1.965 1.845 1.965 168,283 1.9259 0.82%
2011-09-22 0 2.430 2.400 2.500 2.430 2.450 100,000 244,400 2.4440 1.949 1.925 2.006 1.949 1.965 124,654 1.9606 -2.02%
2011-09-21 0 2.480 2.450 2.640 - - 0 0 - 1.990 1.965 2.118 - - 0 - 0.00%
2011-09-20 0 2.480 2.480 2.640 2.480 2.520 56,514 141,403 2.5021 1.990 1.990 2.118 1.990 2.022 70,447 2.0072 -1.59%
2011-09-19 0 2.520 2.510 2.600 - - 0 0 - 2.022 2.014 2.086 - - 0 - 0.00%
2011-09-16 0 2.520 2.510 2.680 2.520 2.630 35,000 89,550 2.5586 2.022 2.014 2.150 2.022 2.110 43,629 2.0525 0.00%
2011-09-15 0 2.520 2.520 2.630 2.500 2.500 15,000 37,500 2.5000 2.022 2.022 2.110 2.006 2.006 18,698 2.0056 -0.79%
2011-09-14 0 2.540 2.530 2.630 2.530 2.540 35,000 88,650 2.5329 2.038 2.030 2.110 2.030 2.038 43,629 2.0319 0.79%
2011-09-12 0 2.520 2.520 2.780 2.520 2.540 45,000 114,100 2.5356 2.022 2.022 2.230 2.022 2.038 56,094 2.0341 -4.11%
2011-09-09 0 2.640 2.640 2.790 - - 0 0 - 2.108 2.108 2.228 - - 0 - 0.00%
2011-09-08 0 2.640 2.610 2.750 - - 0 0 - 2.108 2.084 2.196 - - 0 - 0.00%
2011-09-07 0 2.640 2.640 2.780 2.640 2.640 20,000 52,800 2.6400 2.108 2.108 2.220 2.108 2.108 25,045 2.1082 -0.38%
2011-09-06 0 2.650 2.650 2.730 2.600 2.680 165,000 436,500 2.6455 2.116 2.116 2.180 2.076 2.140 206,618 2.1126 0.00%
2011-09-05 0 2.650 2.650 2.780 2.650 2.650 30,000 79,500 2.6500 2.116 2.116 2.220 2.116 2.116 37,567 2.1162 -4.68%
2011-09-02 0 2.780 2.750 2.780 2.780 2.820 80,000 224,900 2.8113 2.220 2.196 2.220 2.220 2.252 100,178 2.2450 -0.71%
2011-09-01 0 2.800 2.700 2.970 2.650 2.800 120,000 321,150 2.6763 2.236 2.156 2.372 2.116 2.236 150,268 2.1372 8.53%
2011-08-31 0 2.580 2.550 2.630 2.550 2.580 40,000 102,900 2.5725 2.060 2.036 2.100 2.036 2.060 50,089 2.0543 -1.90%
2011-08-30 0 2.630 2.630 2.670 2.600 2.630 40,000 104,150 2.6038 2.100 2.100 2.132 2.076 2.100 50,089 2.0793 1.15%
2011-08-29 0 2.600 2.600 2.660 2.450 2.660 28,971 74,098 2.5577 2.076 2.076 2.124 1.957 2.124 36,278 2.0425 -2.26%
2011-08-26 0 2.660 2.660 2.710 2.650 2.730 315,000 842,400 2.6743 2.124 2.124 2.164 2.116 2.180 394,453 2.1356 -3.27%
2011-08-25 0 2.750 2.710 2.770 2.610 2.800 35,000 95,000 2.7143 2.196 2.164 2.212 2.084 2.236 43,828 2.1676 3.77%
2011-08-24 0 2.650 2.650 2.700 2.610 2.650 105,000 278,050 2.6481 2.116 2.116 2.156 2.084 2.116 131,484 2.1147 -1.12%
2011-08-23 0 2.680 2.620 2.690 2.680 2.690 105,000 281,900 2.6848 2.140 2.092 2.148 2.140 2.148 131,484 2.1440 1.13%
2011-08-22 0 2.650 2.650 2.690 2.550 2.730 220,000 587,550 2.6707 2.116 2.116 2.148 2.036 2.180 275,491 2.1327 -2.57%
2011-08-19 0 2.720 2.620 2.740 - - 0 0 - 2.172 2.092 2.188 - - 0 - 0.00%
2011-08-18 0 2.720 2.600 2.720 - - 65,000 169,000 2.6000 2.172 2.076 2.172 - - 81,395 2.0763 -1.09%
2011-08-17 0 2.750 2.590 2.750 2.780 2.780 10,000 27,800 2.7800 2.196 2.068 2.196 2.220 2.220 12,522 2.2200 0.00%
2011-08-16 0 2.750 2.730 2.780 2.750 2.750 10,000 27,500 2.7500 2.196 2.180 2.220 2.196 2.196 12,522 2.1961 1.10%
2011-08-15 0 2.720 2.680 2.780 2.720 2.720 20,000 54,700 2.7350 2.172 2.140 2.220 2.172 2.172 25,045 2.1841 0.37%
2011-08-12 0 2.710 2.620 2.710 2.540 2.720 110,000 294,000 2.6727 2.164 2.092 2.164 2.028 2.172 137,745 2.1344 6.69%
2011-08-11 0 2.540 2.520 2.630 2.540 2.540 5,000 12,700 2.5400 2.028 2.012 2.100 2.028 2.028 6,261 2.0284 0.00%
2011-08-10 0 2.540 2.520 2.630 2.520 2.650 75,000 191,300 2.5507 2.028 2.012 2.100 2.012 2.116 93,917 2.0369 0.79%
2011-08-09 0 2.520 2.520 2.630 2.410 2.670 225,000 561,850 2.4971 2.012 2.012 2.100 1.925 2.132 281,752 1.9941 -6.32%
2011-08-08 0 2.690 2.690 2.770 2.660 2.800 370,000 995,550 2.6907 2.148 2.148 2.212 2.124 2.236 463,325 2.1487 -3.93%
2011-08-05 0 2.800 2.780 2.800 2.730 2.870 300,000 830,750 2.7692 2.236 2.220 2.236 2.180 2.292 375,669 2.2114 -3.11%
2011-08-04 0 2.890 2.890 2.920 2.870 2.900 75,000 216,150 2.8820 2.308 2.308 2.332 2.292 2.316 93,917 2.3015 -0.34%
2011-08-03 0 2.900 2.900 2.970 2.880 2.900 90,000 260,600 2.8956 2.316 2.316 2.372 2.300 2.316 112,701 2.3123 -1.36%
2011-08-02 0 2.940 2.900 3.000 2.920 2.940 40,000 117,200 2.9300 2.348 2.316 2.396 2.332 2.348 50,089 2.3398 -2.00%
2011-08-01 0 3.000 2.950 3.000 2.970 3.010 95,000 283,900 2.9884 2.396 2.356 2.396 2.372 2.404 118,962 2.3865 -0.66%
2011-07-29 0 3.020 2.950 3.050 3.000 3.050 50,000 150,350 3.0070 2.412 2.356 2.436 2.396 2.436 62,612 2.4013 0.67%
2011-07-28 0 3.000 2.960 3.000 2.930 3.000 175,000 522,650 2.9866 2.396 2.364 2.396 2.340 2.396 219,140 2.3850 0.00%
2011-07-27 0 3.000 2.950 3.000 2.970 3.000 85,000 254,400 2.9929 2.396 2.356 2.396 2.372 2.396 106,440 2.3901 0.00%
2011-07-26 0 3.000 3.000 3.040 2.950 3.000 250,000 747,950 2.9918 2.396 2.396 2.428 2.356 2.396 313,058 2.3892 0.67%
2011-07-25 0 2.980 2.980 3.000 2.980 3.030 330,000 993,300 3.0100 2.380 2.380 2.396 2.380 2.420 413,236 2.4037 -0.67%
2011-07-22 0 3.000 2.950 3.000 2.950 3.000 90,000 266,000 2.9556 2.396 2.356 2.396 2.356 2.396 112,701 2.3602 0.67%
2011-07-21 0 2.980 2.970 3.000 2.940 2.980 35,000 104,100 2.9743 2.380 2.372 2.396 2.348 2.380 43,828 2.3752 -0.33%
2011-07-20 0 2.990 2.980 2.990 2.990 3.000 30,000 89,900 2.9967 2.388 2.380 2.388 2.388 2.396 37,567 2.3931 -0.99%
2011-07-19 0 3.020 3.000 3.020 2.900 3.020 435,000 1,285,050 2.9541 2.412 2.396 2.412 2.316 2.412 544,720 2.3591 1.68%
2011-07-18 0 2.970 2.950 2.980 2.910 3.000 175,000 521,150 2.9780 2.372 2.356 2.380 2.324 2.396 219,140 2.3782 0.68%
2011-07-15 0 2.950 2.910 2.950 2.950 2.950 35,000 103,250 2.9500 2.356 2.324 2.356 2.356 2.356 43,828 2.3558 0.00%
2011-07-14 0 2.950 2.910 2.950 2.930 2.970 15,000 44,150 2.9433 2.356 2.324 2.356 2.340 2.372 18,783 2.3505 1.72%
2011-07-13 0 2.900 2.900 2.940 2.870 2.900 115,000 332,100 2.8878 2.316 2.316 2.348 2.292 2.316 144,007 2.3061 1.05%
2011-07-12 0 2.870 2.870 2.900 2.850 2.930 450,000 1,292,050 2.8712 2.292 2.292 2.316 2.276 2.340 563,504 2.2929 -1.03%
2011-07-11 0 2.900 2.900 2.940 2.900 2.950 260,000 759,100 2.9196 2.316 2.316 2.348 2.316 2.356 325,580 2.3315 -1.69%
2011-07-08 0 2.950 2.910 2.950 2.950 2.970 65,000 191,950 2.9531 2.356 2.324 2.356 2.356 2.372 81,395 2.3583 -0.67%
2011-07-07 0 2.970 2.950 2.970 2.950 2.970 70,000 207,800 2.9686 2.372 2.356 2.372 2.356 2.372 87,656 2.3706 0.68%
2011-07-06 0 2.950 2.930 2.970 2.950 2.960 25,000 73,800 2.9520 2.356 2.340 2.372 2.356 2.364 31,306 2.3574 -0.67%
2011-07-05 0 2.970 2.920 2.970 2.920 2.970 40,000 118,550 2.9638 2.372 2.332 2.372 2.332 2.372 50,089 2.3668 1.71%
2011-07-04 0 2.920 2.910 2.970 2.920 2.920 55,000 160,600 2.9200 2.332 2.324 2.372 2.332 2.332 68,873 2.3318 0.34%
2011-06-30 0 2.910 2.910 2.960 2.870 2.910 110,000 316,050 2.8732 2.324 2.324 2.364 2.292 2.324 137,745 2.2945 0.00%
2011-06-29 0 2.910 2.910 2.960 2.900 2.970 260,000 766,700 2.9488 2.324 2.324 2.364 2.316 2.372 325,580 2.3549 -2.02%
2011-06-28 0 2.970 2.960 2.970 2.950 2.980 370,000 1,098,200 2.9681 2.372 2.364 2.372 2.356 2.380 463,325 2.3703 1.02%
2011-06-27 0 2.940 2.930 2.960 2.940 2.940 10,000 29,400 2.9400 2.348 2.340 2.364 2.348 2.348 12,522 2.3478 -0.34%
2011-06-24 0 2.950 2.950 2.970 2.950 3.000 380,000 1,128,950 2.9709 2.356 2.356 2.372 2.356 2.396 475,848 2.3725 1.37%
2011-06-23 0 2.910 2.900 2.950 2.910 2.920 40,000 116,500 2.9125 2.324 2.316 2.356 2.324 2.332 50,089 2.3258 0.00%
2011-06-22 0 2.910 2.910 2.970 2.860 2.970 115,000 338,950 2.9474 2.324 2.324 2.372 2.284 2.372 144,007 2.3537 2.11%
2011-06-21 0 2.850 2.830 2.880 2.800 2.850 1,650,000 4,654,050 2.8206 2.276 2.260 2.300 2.236 2.276 2,066,180 2.2525 0.00%
2011-06-20 0 2.850 2.830 2.860 2.810 2.910 595,000 1,749,920 2.9410 2.276 2.260 2.284 2.244 2.324 745,077 2.3486 -2.40%
2011-06-17 0 2.920 2.900 2.970 2.890 3.000 200,000 595,250 2.9763 2.332 2.316 2.372 2.308 2.396 250,446 2.3768 4.66%
2011-06-16 0 2.790 2.770 2.790 2.780 2.840 350,000 982,050 2.8059 2.228 2.212 2.228 2.220 2.268 438,281 2.2407 -3.79%
2011-06-15 0 2.900 2.900 2.950 2.900 2.900 135,000 391,500 2.9000 2.316 2.316 2.356 2.316 2.316 169,051 2.3159 0.69%
2011-06-14 0 2.880 2.880 2.920 2.880 2.890 80,000 230,650 2.8831 2.300 2.300 2.332 2.300 2.308 100,178 2.3024 0.00%
2011-06-13 0 2.880 2.880 2.950 2.810 2.960 225,000 653,200 2.9031 2.300 2.300 2.356 2.244 2.364 281,752 2.3184 -0.69%
2011-06-10 0 2.900 2.900 2.950 2.900 2.980 140,000 413,650 2.9546 2.316 2.316 2.356 2.316 2.380 175,312 2.3595 0.35%
2011-06-09 0 2.890 2.850 2.930 2.850 2.950 180,000 524,400 2.9133 2.308 2.276 2.340 2.276 2.356 225,401 2.3265 -0.34%
2011-06-08 0 2.900 2.890 2.900 2.880 2.950 85,000 247,150 2.9076 2.316 2.308 2.316 2.300 2.356 106,440 2.3220 -1.69%
2011-06-07 0 2.950 2.940 2.950 2.950 3.000 55,000 163,300 2.9691 2.356 2.348 2.356 2.356 2.396 68,873 2.3710 -1.34%
2011-06-03 0 2.990 2.970 3.000 2.970 3.100 235,000 712,900 3.0336 2.388 2.372 2.396 2.372 2.476 294,274 2.4226 -1.32%
2011-06-02 0 3.030 2.990 3.040 3.000 3.110 240,000 730,150 3.0423 2.420 2.388 2.428 2.396 2.484 300,535 2.4295 -2.26%
2011-06-01 0 3.100 3.090 3.100 3.060 3.170 225,000 702,600 3.1227 2.476 2.468 2.476 2.444 2.531 281,752 2.4937 1.64%
2011-05-31 0 3.050 3.000 3.050 3.000 3.120 4,290,000 13,014,450 3.0337 2.436 2.396 2.436 2.396 2.492 5,372,069 2.4226 -2.24%
2011-05-30 0 3.120 3.120 3.150 3.120 3.210 490,000 1,546,700 3.1565 2.492 2.492 2.516 2.492 2.563 613,593 2.5207 -0.64%
2011-05-27 0 3.140 3.140 3.180 3.050 3.190 585,000 1,843,350 3.1510 2.508 2.508 2.539 2.436 2.547 732,555 2.5163 4.67%
2011-05-26 0 3.000 2.990 3.020 2.910 3.020 4,715,000 13,517,150 2.8668 2.396 2.388 2.412 2.324 2.412 5,904,267 2.2894 3.45%
2011-05-25 0 2.900 2.860 2.900 2.850 2.900 260,000 747,350 2.8744 2.316 2.284 2.316 2.276 2.316 325,580 2.2954 1.05%
2011-05-24 0 2.870 2.870 2.910 2.790 2.930 740,000 2,084,950 2.8175 2.292 2.292 2.324 2.228 2.340 926,651 2.2500 2.87%
2011-05-23 0 2.790 2.780 2.800 2.790 2.800 65,000 181,900 2.7985 2.228 2.220 2.236 2.228 2.236 81,395 2.2348 -0.36%
2011-05-20 0 2.800 2.800 2.860 2.800 2.830 335,000 938,250 2.8007 2.236 2.236 2.284 2.236 2.260 419,497 2.2366 -4.11%
2011-05-19 0 2.920 2.830 2.920 2.900 2.940 30,000 87,950 2.9317 2.332 2.260 2.332 2.316 2.348 37,567 2.3412 4.29%
2011-05-18 0 2.800 2.800 2.900 2.790 2.800 180,000 503,700 2.7983 2.236 2.236 2.316 2.228 2.236 225,401 2.2347 -0.36%
2011-05-17 0 2.810 2.800 2.820 2.800 2.810 15,000 42,100 2.8067 2.244 2.236 2.252 2.236 2.244 18,783 2.2413 1.08%
2011-05-16 0 2.780 2.780 2.830 2.780 2.780 45,000 125,100 2.7800 2.220 2.220 2.260 2.220 2.220 56,350 2.2200 -0.71%
2011-05-13 0 2.800 2.800 2.850 2.750 2.800 75,000 207,500 2.7667 2.236 2.236 2.276 2.196 2.236 93,917 2.2094 0.00%
2011-05-12 0 2.800 2.800 2.900 2.750 2.820 70,000 194,650 2.7807 2.236 2.236 2.316 2.196 2.252 87,656 2.2206 -1.75%
2011-05-11 0 2.850 2.830 2.850 2.850 2.960 230,000 667,800 2.9035 2.276 2.260 2.276 2.276 2.364 288,013 2.3186 -3.72%
2011-05-09 0 2.960 2.950 2.980 2.900 2.980 60,000 176,800 2.9467 2.364 2.356 2.380 2.316 2.380 75,134 2.3531 0.34%
2011-05-06 0 2.950 2.920 3.000 2.920 2.950 480,000 1,406,050 2.9293 2.356 2.332 2.396 2.332 2.356 601,071 2.3392 0.00%
2011-05-05 0 2.950 2.950 3.000 2.940 2.980 420,000 1,237,000 2.9452 2.356 2.356 2.396 2.348 2.380 525,937 2.3520 5.36%
2011-05-04 0 2.800 2.800 2.850 2.800 2.830 115,000 324,350 2.8204 2.236 2.236 2.276 2.236 2.260 144,007 2.2523 0.72%
2011-05-03 0 2.800 2.800 2.850 2.780 2.850 115,000 321,700 2.7974 2.220 2.220 2.260 2.204 2.260 145,043 2.2180 0.00%
2011-04-29 0 2.800 2.800 2.880 2.800 2.800 255,000 714,000 2.8000 2.220 2.220 2.283 2.220 2.220 321,616 2.2200 0.00%
2011-04-28 0 2.800 2.800 2.870 2.800 2.870 260,000 731,300 2.8127 2.220 2.220 2.276 2.220 2.276 327,922 2.2301 -2.10%
2011-04-27 0 2.860 2.800 2.920 2.860 2.890 50,000 144,200 2.8840 2.268 2.220 2.315 2.268 2.291 63,062 2.2866 -2.72%
2011-04-26 0 2.940 2.890 2.940 2.910 2.950 50,000 147,300 2.9460 2.331 2.291 2.331 2.307 2.339 63,062 2.3358 1.73%
2011-04-21 0 2.890 2.890 2.950 2.890 2.900 30,000 86,900 2.8967 2.291 2.291 2.339 2.291 2.299 37,837 2.2967 -0.34%
2011-04-20 0 2.900 2.900 2.980 2.900 2.900 50,000 145,000 2.9000 2.299 2.299 2.363 2.299 2.299 63,062 2.2993 0.00%
2011-04-19 0 2.900 2.860 2.980 2.900 2.900 25,000 72,500 2.9000 2.299 2.268 2.363 2.299 2.299 31,531 2.2993 -0.68%
2011-04-18 0 2.920 2.920 2.950 2.920 2.980 175,000 514,300 2.9389 2.315 2.315 2.339 2.315 2.363 220,717 2.3301 -2.34%
2011-04-15 0 2.990 2.950 2.990 2.910 2.990 115,000 339,650 2.9535 2.371 2.339 2.371 2.307 2.371 145,043 2.3417 1.36%
2011-04-14 0 2.950 2.940 2.990 2.950 2.950 30,000 88,000 2.9333 2.339 2.331 2.371 2.339 2.339 37,837 2.3258 -1.01%
2011-04-13 0 2.980 2.930 3.000 2.880 2.980 120,000 350,000 2.9167 2.363 2.323 2.379 2.283 2.363 151,349 2.3125 2.05%
2011-04-12 0 2.920 2.920 2.980 2.920 2.920 35,000 102,200 2.9200 2.315 2.315 2.363 2.315 2.315 44,143 2.3152 -0.68%
2011-04-11 0 2.940 2.940 2.970 2.920 2.990 70,000 206,700 2.9529 2.331 2.331 2.355 2.315 2.371 88,287 2.3412 -0.68%
2011-04-08 0 2.960 2.950 3.000 2.950 3.030 210,000 620,650 2.9555 2.347 2.339 2.379 2.339 2.402 264,860 2.3433 -1.00%
2011-04-07 0 2.990 2.910 2.990 2.930 3.000 190,000 567,200 2.9853 2.371 2.307 2.371 2.323 2.379 239,635 2.3669 1.70%
2011-04-06 0 2.940 2.880 2.940 2.950 2.950 5,000 14,750 2.9500 2.331 2.283 2.331 2.339 2.339 6,306 2.3390 2.08%
2011-04-04 0 2.880 2.880 2.950 2.860 2.860 5,000 14,300 2.8600 2.283 2.283 2.339 2.268 2.268 6,306 2.2676 -2.37%
2011-04-01 0 2.950 2.900 2.950 2.950 2.970 185,000 546,050 2.9516 2.339 2.299 2.339 2.339 2.355 233,329 2.3403 3.51%
2011-03-31 0 2.850 2.850 2.960 2.840 3.060 120,000 359,200 2.9933 2.260 2.260 2.347 2.252 2.426 151,349 2.3733 -4.04%
2011-03-30 0 2.970 2.960 3.000 2.970 2.970 360,000 1,069,200 2.9700 2.355 2.347 2.379 2.355 2.355 454,046 2.3548 0.00%
2011-03-29 0 2.970 2.910 2.980 2.900 3.000 225,000 671,050 2.9824 2.355 2.307 2.363 2.299 2.379 283,779 2.3647 -1.00%
2011-03-28 0 3.000 3.000 3.100 2.930 3.100 240,000 718,500 2.9938 2.379 2.379 2.458 2.323 2.458 302,697 2.3737 4.53%
2011-03-25 0 2.870 2.830 2.880 2.820 2.870 205,000 584,500 2.8512 2.276 2.244 2.283 2.236 2.276 258,554 2.2606 0.70%
2011-03-24 0 2.850 2.850 2.880 2.850 2.850 85,000 242,100 2.8482 2.260 2.260 2.283 2.260 2.260 107,205 2.2583 -0.35%
2011-03-23 0 2.860 2.850 2.870 2.830 2.860 165,000 469,750 2.8470 2.268 2.260 2.276 2.244 2.268 208,104 2.2573 2.14%
2011-03-22 0 2.800 2.800 2.810 2.690 2.820 155,000 432,750 2.7919 2.220 2.220 2.228 2.133 2.236 195,492 2.2136 1.45%
2011-03-21 0 2.760 2.740 2.780 2.700 2.800 220,000 605,100 2.7505 2.188 2.172 2.204 2.141 2.220 277,473 2.1808 2.99%
2011-03-18 0 2.680 2.630 2.690 2.630 2.700 170,000 453,700 2.6688 2.125 2.085 2.133 2.085 2.141 214,411 2.1160 1.52%
2011-03-17 0 2.640 2.640 2.710 2.600 2.750 90,000 242,500 2.6944 2.093 2.093 2.149 2.061 2.180 113,512 2.1363 -3.65%
2011-03-16 0 2.740 2.720 2.740 2.500 2.750 235,000 623,800 2.6545 2.172 2.157 2.172 1.982 2.180 296,391 2.1047 9.60%
2011-03-15 0 2.500 2.500 2.580 2.400 2.520 670,000 1,660,450 2.4783 1.982 1.982 2.046 1.903 1.998 845,030 1.9650 -0.40%
2011-03-14 0 2.510 2.510 2.600 2.500 2.630 925,000 2,405,600 2.6006 1.990 1.990 2.061 1.982 2.085 1,166,646 2.0620 -5.28%
2011-03-11 0 2.650 2.630 2.680 2.620 2.680 595,000 1,581,050 2.6572 2.101 2.085 2.125 2.077 2.125 750,437 2.1068 0.38%
2011-03-10 0 2.640 2.640 2.670 2.600 2.730 265,000 708,000 2.6717 2.093 2.093 2.117 2.061 2.165 334,228 2.1183 -3.65%
2011-03-09 0 2.740 2.710 2.740 2.700 2.750 475,000 1,299,600 2.7360 2.172 2.149 2.172 2.141 2.180 599,089 2.1693 1.86%
2011-03-08 0 2.690 2.670 2.700 2.570 2.720 465,000 1,217,500 2.6183 2.133 2.117 2.141 2.038 2.157 586,476 2.0760 -0.37%
2011-03-07 0 2.700 2.660 2.750 2.700 2.800 590,000 1,618,200 2.7427 2.141 2.109 2.180 2.141 2.220 744,131 2.1746 -3.23%
2011-03-04 0 2.790 2.780 2.800 2.790 2.800 350,000 979,900 2.7997 2.212 2.204 2.220 2.212 2.220 441,434 2.2198 0.36%
2011-03-03 0 2.780 2.770 2.800 2.780 2.800 310,000 867,800 2.7994 2.204 2.196 2.220 2.204 2.220 390,984 2.2195 -0.71%
2011-03-02 0 2.800 2.770 2.800 2.770 2.810 180,000 503,750 2.7986 2.220 2.196 2.220 2.196 2.228 227,023 2.2189 0.00%
2011-03-01 0 2.800 2.760 2.800 2.750 2.850 335,000 936,650 2.7960 2.220 2.188 2.220 2.180 2.260 422,515 2.2168 0.00%
2011-02-28 0 2.800 2.780 2.850 2.800 2.880 190,000 538,500 2.8342 2.220 2.204 2.260 2.220 2.283 239,635 2.2472 -1.75%
2011-02-25 0 2.850 2.790 2.890 2.850 2.920 490,000 1,417,650 2.8932 2.260 2.212 2.291 2.260 2.315 618,007 2.2939 -2.73%
2011-02-24 0 2.930 2.910 2.950 2.930 3.030 225,000 669,150 2.9740 2.323 2.307 2.339 2.323 2.402 283,779 2.3580 -2.33%
2011-02-23 0 3.000 3.000 3.040 3.000 3.090 160,000 480,750 3.0047 2.379 2.379 2.410 2.379 2.450 201,798 2.3823 -0.66%
2011-02-22 0 3.020 3.010 3.100 3.000 3.050 85,000 256,850 3.0218 2.394 2.387 2.458 2.379 2.418 107,205 2.3959 -2.58%
2011-02-21 0 3.100 3.060 3.150 3.100 3.160 400,000 1,252,350 3.1309 2.458 2.426 2.498 2.458 2.505 504,496 2.4824 0.65%
2011-02-18 0 3.080 3.080 3.120 3.080 3.100 105,000 324,650 3.0919 2.442 2.442 2.474 2.442 2.458 132,430 2.4515 2.33%
2011-02-17 0 3.010 3.010 3.050 3.000 3.080 190,000 578,000 3.0421 2.387 2.387 2.418 2.379 2.442 239,635 2.4120 -0.99%
2011-02-16 0 3.040 3.000 3.040 3.000 3.040 135,000 407,200 3.0163 2.410 2.379 2.410 2.379 2.410 170,267 2.3915 -0.33%
2011-02-15 0 3.050 3.050 3.070 3.050 3.100 200,000 613,800 3.0690 2.418 2.418 2.434 2.418 2.458 252,248 2.4333 -1.61%
2011-02-14 0 3.100 3.050 3.100 3.020 3.100 465,000 1,425,050 3.0646 2.458 2.418 2.458 2.394 2.458 586,476 2.4299 3.68%
2011-02-11 0 2.990 2.980 2.990 2.980 3.020 565,000 1,694,400 2.9989 2.371 2.363 2.371 2.363 2.394 712,600 2.3778 -0.66%
2011-02-10 0 3.010 2.930 3.010 3.000 3.020 40,000 120,200 3.0050 2.387 2.323 2.387 2.379 2.394 50,450 2.3826 0.33%
2011-02-09 0 3.000 2.990 3.090 3.000 3.100 595,000 1,804,300 3.0324 2.379 2.371 2.450 2.379 2.458 750,437 2.4043 -3.23%
2011-02-08 0 3.100 3.100 3.120 3.100 3.150 170,000 530,450 3.1203 2.458 2.458 2.474 2.458 2.498 214,411 2.4740 -2.52%
2011-02-07 0 3.180 3.150 3.190 3.130 3.200 100,000 316,700 3.1670 2.521 2.498 2.529 2.482 2.537 126,124 2.5110 -1.55%
2011-02-02 0 3.230 3.200 3.280 3.200 3.290 715,000 2,312,000 3.2336 2.561 2.537 2.601 2.537 2.609 901,786 2.5638 -0.31%
2011-02-01 0 3.240 3.240 3.280 3.200 3.230 210,000 677,780 3.2275 2.569 2.569 2.601 2.537 2.561 264,860 2.5590 -0.31%
2011-01-31 0 3.250 3.230 3.270 3.200 3.280 400,000 1,292,300 3.2308 2.577 2.561 2.593 2.537 2.601 504,496 2.5616 0.31%
2011-01-28 0 3.240 3.210 3.240 3.140 3.290 725,000 2,348,250 3.2390 2.569 2.545 2.569 2.490 2.609 914,399 2.5681 5.19%
2011-01-27 0 3.080 3.010 3.100 3.000 3.080 125,000 377,400 3.0192 2.442 2.387 2.458 2.379 2.442 157,655 2.3938 4.76%
2011-01-26 0 2.940 2.920 2.940 2.900 2.950 375,000 1,103,300 2.9421 2.331 2.315 2.331 2.299 2.339 472,965 2.3327 1.38%
2011-01-25 0 2.900 2.850 2.900 2.850 2.950 130,000 379,000 2.9154 2.299 2.260 2.299 2.260 2.339 163,961 2.3115 -1.36%
2011-01-24 0 2.940 2.910 2.940 2.900 3.060 460,000 1,365,200 2.9678 2.331 2.307 2.331 2.299 2.426 580,170 2.3531 -3.61%
2011-01-21 0 3.050 3.030 3.050 3.020 3.050 470,000 1,431,650 3.0461 2.418 2.402 2.418 2.394 2.418 592,783 2.4151 0.33%
2011-01-20 0 3.040 3.000 3.050 2.980 3.060 382,500 1,158,025 3.0275 2.410 2.379 2.418 2.363 2.426 482,424 2.4004 -0.65%
2011-01-19 0 3.060 3.040 3.050 3.050 3.130 665,000 2,048,600 3.0806 2.426 2.410 2.418 2.418 2.482 838,724 2.4425 -3.47%
2011-01-18 0 3.170 3.150 3.170 3.160 3.280 240,000 772,350 3.2181 2.513 2.498 2.513 2.505 2.601 302,697 2.5516 -3.35%
2011-01-17 0 3.280 3.240 3.280 3.210 3.300 120,000 390,700 3.2558 2.601 2.569 2.601 2.545 2.616 151,349 2.5815 -0.61%
2011-01-14 0 3.300 3.280 3.300 3.280 3.370 150,000 496,450 3.3097 2.616 2.601 2.616 2.601 2.672 189,186 2.6241 1.54%
2011-01-13 0 3.250 3.250 3.310 3.250 3.400 310,000 1,030,450 3.3240 2.577 2.577 2.624 2.577 2.696 390,984 2.6355 -4.41%
2011-01-12 0 3.400 3.390 3.410 3.380 3.430 125,000 424,850 3.3988 2.696 2.688 2.704 2.680 2.720 157,655 2.6948 -0.29%
2011-01-11 0 3.410 3.400 3.410 3.400 3.410 150,000 511,050 3.4070 2.704 2.696 2.704 2.696 2.704 189,186 2.7013 0.29%
2011-01-10 0 3.400 3.390 3.400 3.400 3.500 180,000 615,750 3.4208 2.696 2.688 2.696 2.696 2.775 227,023 2.7123 -1.16%
2011-01-07 0 3.440 3.430 3.460 3.440 3.550 140,000 487,300 3.4807 2.727 2.720 2.743 2.727 2.815 176,574 2.7598 -0.86%
2011-01-06 0 3.470 3.450 3.500 3.380 3.550 490,000 1,684,250 3.4372 2.751 2.735 2.775 2.680 2.815 618,007 2.7253 2.66%
2011-01-05 0 3.380 3.380 3.400 3.360 3.410 375,000 1,272,850 3.3943 2.680 2.680 2.696 2.664 2.704 472,965 2.6912 -0.59%
2011-01-04 0 3.400 3.400 3.470 3.400 3.480 420,000 1,433,550 3.4132 2.696 2.696 2.751 2.696 2.759 529,721 2.7062 -0.58%
2011-01-03 0 3.420 3.410 3.460 3.400 3.500 307,500 1,050,150 3.4151 2.712 2.704 2.743 2.696 2.775 387,831 2.7078 -3.12%
2010-12-31 0 3.530 3.520 3.550 3.470 3.630 145,000 518,000 3.5724 2.799 2.791 2.815 2.751 2.878 182,880 2.8325 -2.75%
2010-12-30 0 3.630 3.630 3.650 3.630 3.630 15,000 54,450 3.6300 2.878 2.878 2.894 2.878 2.878 18,919 2.8781 0.00%
2010-12-29 0 3.630 3.630 3.700 3.630 3.630 20,000 72,600 3.6300 2.878 2.878 2.934 2.878 2.878 25,225 2.8781 -0.55%
2010-12-28 0 3.650 3.640 3.700 3.650 3.700 1,270,000 4,578,000 3.6047 2.894 2.886 2.934 2.894 2.934 1,601,774 2.8581 -2.67%
2010-12-24 0 3.750 3.730 3.790 3.750 3.750 100,000 375,000 3.7500 2.973 2.957 3.005 2.973 2.973 126,124 2.9733 -1.32%
2010-12-23 0 3.800 3.680 3.800 3.670 3.800 242,500 907,600 3.7427 3.013 2.918 3.013 2.910 3.013 305,851 2.9675 0.53%
2010-12-22 0 3.780 3.750 3.780 3.660 3.790 255,000 950,300 3.7267 2.997 2.973 2.997 2.902 3.005 321,616 2.9548 2.16%
2010-12-21 0 3.700 3.700 3.750 3.660 3.700 390,000 1,441,350 3.6958 2.934 2.934 2.973 2.902 2.934 491,883 2.9303 -1.33%
2010-12-20 0 3.750 3.700 3.790 3.650 3.750 140,000 517,800 3.6986 2.973 2.934 3.005 2.894 2.973 176,574 2.9325 0.00%
2010-12-17 0 3.750 3.750 3.790 3.730 3.790 142,526 536,273 3.7626 2.973 2.973 3.005 2.957 3.005 179,759 2.9833 -1.06%
2010-12-16 0 3.790 3.700 3.800 3.640 3.790 515,000 1,922,350 3.7327 3.005 2.934 3.013 2.886 3.005 649,538 2.9596 2.16%
2010-12-15 0 3.710 3.700 3.750 3.550 3.750 625,000 2,319,700 3.7115 2.942 2.934 2.973 2.815 2.973 788,275 2.9428 0.54%
2010-12-14 0 3.690 3.620 3.690 3.600 3.690 165,000 596,100 3.6127 2.926 2.870 2.926 2.854 2.926 208,104 2.8644 0.00%
2010-12-13 0 3.690 3.640 3.690 3.630 3.710 505,000 1,852,750 3.6688 2.926 2.886 2.926 2.878 2.942 636,926 2.9089 -0.27%
2010-12-10 0 3.700 3.700 3.780 3.700 3.720 145,000 537,600 3.7076 2.934 2.934 2.997 2.934 2.949 182,880 2.9396 -2.63%
2010-12-09 0 3.800 3.730 3.810 3.780 3.820 235,000 892,550 3.7981 3.013 2.957 3.021 2.997 3.029 296,391 3.0114 1.33%
2010-12-08 0 3.750 3.700 3.750 3.630 3.750 455,000 1,684,800 3.7029 2.973 2.934 2.973 2.878 2.973 573,864 2.9359 2.74%
2010-12-07 0 3.650 3.660 3.700 3.640 3.670 70,000 255,800 3.6543 2.894 2.902 2.934 2.886 2.910 88,287 2.8974 -2.14%
2010-12-06 0 3.730 3.680 3.760 3.650 3.730 105,000 385,450 3.6710 2.957 2.918 2.981 2.894 2.957 132,430 2.9106 -1.84%
2010-12-03 0 3.800 3.780 3.800 3.770 3.870 425,000 1,625,450 3.8246 3.013 2.997 3.013 2.989 3.068 536,027 3.0324 1.06%
2010-12-02 0 3.760 3.760 3.790 3.730 3.800 180,000 681,200 3.7844 2.981 2.981 3.005 2.957 3.013 227,023 3.0006 1.08%
2010-12-01 0 3.720 3.720 3.740 3.570 3.750 570,000 2,100,350 3.6848 2.949 2.949 2.965 2.831 2.973 718,906 2.9216 3.33%
2010-11-30 0 3.600 3.600 3.620 3.600 3.670 455,000 1,645,500 3.6165 2.854 2.854 2.870 2.854 2.910 573,864 2.8674 0.84%
2010-11-29 0 3.570 3.570 3.610 3.450 3.610 440,000 1,558,650 3.5424 2.831 2.831 2.862 2.735 2.862 554,945 2.8087 2.00%
2010-11-26 0 3.500 3.500 3.530 3.370 3.530 670,000 2,317,900 3.4596 2.775 2.775 2.799 2.672 2.799 845,030 2.7430 4.17%
2010-11-25 0 3.360 3.310 3.360 3.300 3.390 132,500 438,875 3.3123 2.664 2.624 2.664 2.616 2.688 167,114 2.6262 1.82%
2010-11-24 0 3.300 3.310 3.370 3.220 3.400 570,000 1,878,550 3.2957 2.616 2.624 2.672 2.553 2.696 718,906 2.6131 -2.94%
2010-11-23 0 3.400 3.380 3.400 3.370 3.490 360,000 1,230,450 3.4179 2.696 2.680 2.696 2.672 2.767 454,046 2.7100 -2.02%
2010-11-22 0 3.470 3.430 3.480 3.300 3.470 1,525,000 5,180,100 3.3968 2.751 2.720 2.759 2.616 2.751 1,923,390 2.6932 3.58%
2010-11-19 0 3.350 3.350 3.390 3.330 3.500 1,574,516 5,353,429 3.4000 2.656 2.656 2.688 2.640 2.775 1,985,842 2.6958 -4.56%
2010-11-18 0 3.510 3.510 3.570 3.410 3.600 800,000 2,799,150 3.4989 2.783 2.783 2.831 2.704 2.854 1,008,991 2.7742 0.29%
2010-11-17 0 3.500 3.500 3.530 3.500 3.620 475,000 1,683,100 3.5434 2.775 2.775 2.799 2.775 2.870 599,089 2.8094 -3.31%
2010-11-16 0 3.620 3.560 3.620 3.400 3.700 1,340,000 4,840,050 3.6120 2.870 2.823 2.870 2.696 2.934 1,690,061 2.8638 1.97%
2010-11-15 0 3.550 3.550 3.600 3.520 3.610 385,000 1,368,950 3.5557 2.815 2.815 2.854 2.791 2.862 485,577 2.8192 -1.39%
2010-11-12 0 3.600 3.580 3.670 3.580 3.760 1,085,000 4,023,850 3.7086 2.854 2.838 2.910 2.838 2.981 1,368,445 2.9405 -1.37%
2010-11-11 0 3.650 3.630 3.660 3.650 3.730 455,000 1,676,050 3.6836 2.894 2.878 2.902 2.894 2.957 573,864 2.9206 0.00%
2010-11-10 0 3.650 3.630 3.670 3.600 3.650 155,000 564,650 3.6429 2.894 2.878 2.910 2.854 2.894 195,492 2.8884 0.83%
2010-11-09 0 3.620 3.600 3.620 3.550 3.650 220,000 792,750 3.6034 2.870 2.854 2.870 2.815 2.894 277,473 2.8570 0.56%
2010-11-08 0 3.600 3.600 3.640 3.500 3.640 645,000 2,313,950 3.5875 2.854 2.854 2.886 2.775 2.886 813,499 2.8444 -1.64%
2010-11-05 0 3.660 3.660 3.700 3.640 3.700 460,000 1,692,400 3.6791 2.902 2.902 2.934 2.886 2.934 580,170 2.9171 0.27%
2010-11-04 0 3.650 3.650 3.670 3.620 3.690 645,000 2,353,900 3.6495 2.894 2.894 2.910 2.870 2.926 813,499 2.8935 0.27%
2010-11-03 0 3.640 3.640 3.680 3.550 3.800 1,070,000 3,939,550 3.6818 2.886 2.886 2.918 2.815 3.013 1,349,526 2.9192 -2.15%
2010-11-02 0 3.720 3.720 3.740 3.620 3.770 330,000 1,231,700 3.7324 2.949 2.949 2.965 2.870 2.989 416,209 2.9593 0.27%
2010-11-01 0 3.710 3.710 3.800 3.520 3.780 545,000 1,996,400 3.6631 2.942 2.942 3.013 2.791 2.997 687,375 2.9044 5.40%
2010-10-29 0 3.520 3.520 3.580 3.480 3.560 175,000 615,600 3.5177 2.791 2.791 2.838 2.759 2.823 220,717 2.7891 -1.12%
2010-10-28 0 3.560 3.560 3.650 3.550 3.880 1,075,000 3,905,950 3.6334 2.823 2.823 2.894 2.815 3.076 1,355,832 2.8809 -8.72%
2010-10-27 0 3.900 3.800 3.900 3.790 4.070 1,588,000 6,204,550 3.9071 3.092 3.013 3.092 3.005 3.227 2,002,848 3.0979 -1.76%
2010-10-26 0 3.970 3.960 3.980 3.730 4.050 2,765,000 10,923,350 3.9506 3.148 3.140 3.156 2.957 3.211 3,487,327 3.1323 7.01%
2010-10-25 0 3.710 3.700 3.800 3.660 3.820 1,210,000 4,568,700 3.7758 2.942 2.934 3.013 2.902 3.029 1,526,100 2.9937 1.37%
2010-10-22 0 3.660 3.660 3.670 3.500 3.850 1,505,000 5,515,150 3.6646 2.902 2.902 2.910 2.775 3.053 1,898,165 2.9055 3.10%
2010-10-21 0 3.550 3.510 3.520 3.300 3.630 1,660,000 5,634,228 3.3941 2.815 2.783 2.791 2.616 2.878 2,093,657 2.6911 5.97%
2010-10-20 0 3.350 3.350 3.380 3.280 3.380 550,000 1,830,350 3.3279 2.656 2.656 2.680 2.601 2.680 693,682 2.6386 -2.05%
2010-10-19 0 3.420 3.340 3.450 3.300 3.530 1,345,000 4,585,850 3.4096 2.712 2.648 2.735 2.616 2.799 1,696,367 2.7033 -3.12%
2010-10-18 0 3.530 3.500 3.530 3.200 3.700 4,115,000 14,138,850 3.4359 2.799 2.775 2.799 2.537 2.934 5,190,000 2.7242 6.01%
2010-10-15 0 3.330 3.330 3.400 2.950 3.400 17,860,000 51,250,300 2.8696 2.640 2.640 2.696 2.339 2.696 22,525,735 2.2752 16.84%
2010-10-14 1 2.850 2.850 2.890 2.840 2.940 1,170,000 3,388,050 2.8958 2.260 2.260 2.291 2.252 2.331 1,475,650 2.2960 1.79%
2010-10-13 0 2.800 2.780 2.800 2.770 2.800 220,000 614,800 2.7945 2.220 2.204 2.220 2.196 2.220 277,473 2.2157 0.00%
2010-10-12 0 2.800 2.780 2.810 2.720 2.850 245,000 686,550 2.8022 2.220 2.204 2.228 2.157 2.260 309,004 2.2218 0.00%
2010-10-11 0 2.800 2.790 2.850 2.780 2.850 425,000 1,199,300 2.8219 2.220 2.212 2.260 2.204 2.260 536,027 2.2374 0.72%
2010-10-08 0 2.780 2.780 2.810 2.780 2.870 285,000 808,950 2.8384 2.204 2.204 2.228 2.204 2.276 359,453 2.2505 -2.46%
2010-10-07 0 2.850 2.850 2.880 2.820 2.880 1,080,000 3,080,450 2.8523 2.260 2.260 2.283 2.236 2.283 1,362,139 2.2615 0.71%
2010-10-06 0 2.830 2.800 2.830 2.800 2.850 520,000 1,467,000 2.8212 2.244 2.220 2.244 2.220 2.260 655,844 2.2368 0.00%
2010-10-05 0 2.830 2.800 2.830 2.720 2.880 255,000 720,700 2.8263 2.244 2.220 2.244 2.157 2.283 321,616 2.2409 1.80%
2010-10-04 0 2.780 2.780 2.810 2.780 2.850 540,000 1,514,150 2.8040 2.204 2.204 2.228 2.204 2.260 681,069 2.2232 -2.46%
2010-09-30 0 2.850 2.830 2.850 2.810 2.880 410,000 1,170,950 2.8560 2.260 2.244 2.260 2.228 2.283 517,108 2.2644 -1.72%
2010-09-29 0 2.900 2.870 2.900 2.830 2.900 1,335,000 3,827,850 2.8673 2.299 2.276 2.299 2.244 2.299 1,683,755 2.2734 1.40%
2010-09-28 0 2.860 2.830 2.860 2.830 2.930 820,000 2,348,200 2.8637 2.268 2.244 2.268 2.244 2.323 1,034,216 2.2705 -2.39%
2010-09-27 0 2.930 2.920 2.940 2.910 2.990 935,000 2,764,200 2.9564 2.323 2.315 2.331 2.307 2.371 1,179,259 2.3440 -2.01%
2010-09-24 0 2.990 2.960 2.990 2.960 3.000 1,030,000 3,071,300 2.9818 2.371 2.347 2.371 2.347 2.379 1,299,077 2.3642 0.34%
2010-09-22 0 2.980 2.980 2.990 2.960 3.000 260,000 776,600 2.9869 2.363 2.363 2.371 2.347 2.379 327,922 2.3682 0.00%
2010-09-21 0 2.980 2.940 2.980 2.950 3.000 820,000 2,446,700 2.9838 2.363 2.331 2.363 2.339 2.379 1,034,216 2.3658 -0.67%
2010-09-20 0 3.000 2.990 3.000 2.940 3.020 1,910,000 5,714,100 2.9917 2.379 2.371 2.379 2.331 2.394 2,408,967 2.3720 2.39%
2010-09-17 0 2.930 2.930 2.950 2.930 3.000 400,000 1,179,850 2.9496 2.323 2.323 2.339 2.323 2.379 504,496 2.3387 -2.33%
2010-09-16 0 3.000 2.990 3.030 3.000 3.140 455,000 1,376,400 3.0251 2.379 2.371 2.402 2.379 2.490 573,864 2.3985 -1.32%
2010-09-15 0 3.040 3.020 3.090 3.010 3.110 300,000 920,150 3.0672 2.410 2.394 2.450 2.387 2.466 378,372 2.4319 -2.25%
2010-09-14 0 3.110 3.110 3.180 3.040 3.170 765,000 2,378,650 3.1093 2.466 2.466 2.521 2.410 2.513 964,848 2.4653 0.00%
2010-09-13 0 3.110 3.100 3.140 3.080 3.150 720,000 2,235,400 3.1047 2.466 2.458 2.490 2.442 2.498 908,092 2.4616 0.65%
2010-09-10 0 3.090 3.060 3.090 3.000 3.090 145,000 440,750 3.0397 2.450 2.426 2.450 2.379 2.450 182,880 2.4101 3.00%
2010-09-09 0 3.000 3.000 3.050 2.990 3.040 180,000 540,750 3.0042 2.379 2.379 2.418 2.371 2.410 227,023 2.3819 0.33%
2010-09-08 0 2.990 2.980 2.990 2.980 3.050 300,000 902,700 3.0090 2.371 2.363 2.371 2.363 2.418 378,372 2.3857 -0.66%
2010-09-07 0 3.010 3.000 3.010 2.980 3.100 305,000 922,800 3.0256 2.387 2.379 2.387 2.363 2.458 384,678 2.3989 0.67%
2010-09-06 0 2.990 2.980 3.020 2.950 3.070 1,020,000 3,075,750 3.0154 2.371 2.363 2.394 2.339 2.434 1,286,464 2.3909 6.79%
2010-09-03 0 2.810 2.800 2.810 2.670 2.830 1,100,000 2,971,637 2.7015 2.220 2.212 2.220 2.109 2.236 1,392,318 2.1343 6.04%
2010-09-02 0 2.650 2.610 2.690 2.620 2.660 740,000 1,937,335 2.6180 2.094 2.062 2.125 2.070 2.102 936,650 2.0684 0.76%
2010-09-01 0 2.630 2.620 2.650 2.600 2.630 70,000 182,300 2.6043 2.078 2.070 2.094 2.054 2.078 88,602 2.0575 1.54%
2010-08-31 0 2.590 2.580 2.630 2.590 2.750 175,000 469,300 2.6817 2.046 2.038 2.078 2.046 2.173 221,505 2.1187 -2.26%
2010-08-30 0 2.650 2.630 2.690 2.640 2.700 225,000 597,900 2.6573 2.094 2.078 2.125 2.086 2.133 284,792 2.0994 0.38%
2010-08-27 0 2.640 2.560 2.640 2.600 2.650 115,000 300,200 2.6104 2.086 2.023 2.086 2.054 2.094 145,561 2.0624 0.00%
2010-08-26 0 2.640 2.630 2.650 2.600 2.650 290,000 764,900 2.6376 2.086 2.078 2.094 2.054 2.094 367,066 2.0838 -2.22%
2010-08-25 0 2.700 2.630 2.780 2.560 2.700 1,195,000 3,143,250 2.6303 2.133 2.078 2.196 2.023 2.133 1,512,564 2.0781 3.05%
2010-08-24 0 2.620 2.620 2.640 2.600 2.650 1,175,000 3,080,000 2.6213 2.070 2.070 2.086 2.054 2.094 1,487,249 2.0709 0.00%
2010-08-23 0 2.620 2.600 2.630 2.600 2.700 1,260,000 3,301,100 2.6199 2.070 2.054 2.078 2.054 2.133 1,594,837 2.0699 -2.24%
2010-08-20 0 2.680 2.630 2.690 2.630 2.760 810,000 2,187,400 2.7005 2.117 2.078 2.125 2.078 2.181 1,025,252 2.1335 -2.55%
2010-08-19 0 2.750 2.740 2.790 2.650 2.820 995,000 2,718,800 2.7325 2.173 2.165 2.204 2.094 2.228 1,259,415 2.1588 0.00%
2010-08-18 0 2.750 2.740 2.780 2.700 2.830 770,000 2,121,150 2.7547 2.173 2.165 2.196 2.133 2.236 974,623 2.1764 -1.79%
2010-08-17 0 2.800 2.780 2.830 2.750 2.900 260,000 732,250 2.8163 2.212 2.196 2.236 2.173 2.291 329,093 2.2251 -3.11%
2010-08-16 0 2.890 2.850 2.890 2.850 2.900 245,000 709,350 2.8953 2.283 2.252 2.283 2.252 2.291 310,107 2.2874 -0.34%
2010-08-13 0 2.900 2.850 2.900 2.880 2.920 505,000 1,468,500 2.9079 2.291 2.252 2.291 2.275 2.307 639,201 2.2974 0.00%
2010-08-12 0 2.900 2.860 2.900 2.900 2.900 5,000 14,500 2.9000 2.291 2.260 2.291 2.291 2.291 6,329 2.2911 0.00%
2010-08-11 0 2.900 2.880 2.910 2.890 3.000 130,000 379,050 2.9158 2.291 2.275 2.299 2.283 2.370 164,547 2.3036 -1.69%
2010-08-10 0 2.950 2.890 2.990 2.850 3.000 305,000 890,800 2.9207 2.331 2.283 2.362 2.252 2.370 386,052 2.3075 2.08%
2010-08-09 0 2.890 2.820 2.860 2.850 2.890 85,000 242,950 2.8582 2.283 2.228 2.260 2.252 2.283 107,588 2.2581 1.40%
2010-08-06 0 2.850 2.830 2.880 2.750 2.850 225,000 633,700 2.8164 2.252 2.236 2.275 2.173 2.252 284,792 2.2251 3.26%
2010-08-05 0 2.760 2.760 2.800 2.700 2.800 340,000 933,700 2.7462 2.181 2.181 2.212 2.133 2.212 430,353 2.1696 -2.13%
2010-08-04 0 2.820 2.820 2.830 2.730 2.860 365,000 1,014,600 2.7797 2.228 2.228 2.236 2.157 2.260 461,996 2.1961 -2.08%
2010-08-03 0 2.880 2.860 2.900 2.830 2.920 490,000 1,407,900 2.8733 2.275 2.260 2.291 2.236 2.307 620,214 2.2700 1.41%
2010-08-02 0 2.840 2.820 2.840 2.770 2.900 85,000 240,700 2.8318 2.244 2.228 2.244 2.188 2.291 107,588 2.2372 0.00%
2010-07-30 0 2.840 2.800 2.860 2.840 2.880 45,000 128,550 2.8567 2.244 2.212 2.260 2.244 2.275 56,958 2.2569 1.43%
2010-07-29 0 2.800 2.800 2.840 2.800 2.850 50,000 140,250 2.8050 2.212 2.212 2.244 2.212 2.252 63,287 2.2161 -2.44%
2010-07-28 0 2.870 2.800 2.870 2.770 2.880 145,000 415,200 2.8634 2.267 2.212 2.267 2.188 2.275 183,533 2.2623 0.70%
2010-07-27 0 2.850 2.840 2.870 2.830 2.860 225,000 641,950 2.8531 2.252 2.244 2.267 2.236 2.260 284,792 2.2541 1.79%
2010-07-26 0 2.800 2.770 2.840 2.800 2.850 185,000 521,100 2.8168 2.212 2.188 2.244 2.212 2.252 234,163 2.2254 -1.06%
2010-07-23 0 2.830 2.750 2.850 2.810 2.940 75,000 213,500 2.8467 2.236 2.173 2.252 2.220 2.323 94,931 2.2490 4.04%
2010-07-22 0 2.720 2.720 2.900 2.720 2.800 115,000 319,150 2.7752 2.149 2.149 2.291 2.149 2.212 145,561 2.1926 -2.86%
2010-07-21 0 2.800 2.750 2.800 2.800 2.870 70,000 197,150 2.8164 2.212 2.173 2.212 2.212 2.267 88,602 2.2251 -1.75%
2010-07-20 0 2.850 2.750 2.890 2.760 2.890 85,000 240,100 2.8247 2.252 2.173 2.283 2.181 2.283 107,588 2.2317 3.26%
2010-07-19 0 2.760 2.760 2.830 2.760 2.800 55,000 152,400 2.7709 2.181 2.181 2.236 2.181 2.212 69,616 2.1892 -3.16%
2010-07-16 0 2.850 2.850 2.880 2.790 2.850 20,000 56,450 2.8225 2.252 2.252 2.275 2.204 2.252 25,315 2.2299 -1.04%
2010-07-15 0 2.880 2.820 2.950 2.850 2.890 70,000 201,350 2.8764 2.275 2.228 2.331 2.252 2.283 88,602 2.2725 -0.69%
2010-07-14 0 2.900 2.890 3.000 2.800 2.900 40,000 115,400 2.8850 2.291 2.283 2.370 2.212 2.291 50,630 2.2793 -1.69%
2010-07-13 0 2.950 2.920 2.950 2.950 2.950 20,000 59,000 2.9500 2.331 2.307 2.331 2.331 2.331 25,315 2.3306 -3.59%
2010-07-12 0 3.060 3.050 3.100 2.950 3.100 120,000 362,350 3.0196 2.418 2.410 2.449 2.331 2.449 151,889 2.3856 3.73%
2010-07-09 0 2.950 2.900 2.980 2.820 2.950 200,000 580,400 2.9020 2.331 2.291 2.354 2.228 2.331 253,149 2.2927 6.12%
2010-07-08 0 2.780 2.720 2.780 2.750 2.880 295,000 826,950 2.8032 2.196 2.149 2.196 2.173 2.275 373,394 2.2147 1.09%
2010-07-07 0 2.750 2.750 2.770 2.700 2.780 130,000 355,750 2.7365 2.173 2.173 2.188 2.133 2.196 164,547 2.1620 3.00%
2010-07-06 0 2.670 2.640 2.670 2.610 2.680 495,000 1,303,550 2.6334 2.109 2.086 2.109 2.062 2.117 626,543 2.0805 1.14%
2010-07-05 0 2.640 2.630 2.700 2.620 2.830 400,000 1,079,150 2.6979 2.086 2.078 2.133 2.070 2.236 506,298 2.1315 -8.97%
2010-07-02 0 2.900 2.900 2.940 2.900 3.000 260,000 768,650 2.9563 2.291 2.291 2.323 2.291 2.370 329,093 2.3357 -4.92%
2010-06-30 0 3.050 3.050 3.100 3.000 3.090 425,000 1,287,900 3.0304 2.410 2.410 2.449 2.370 2.441 537,941 2.3941 -0.97%
2010-06-29 0 3.080 3.050 3.090 3.020 3.080 140,000 430,050 3.0718 2.433 2.410 2.441 2.386 2.433 177,204 2.4269 0.65%
2010-06-28 0 3.060 3.010 3.080 3.010 3.090 350,000 1,068,950 3.0541 2.418 2.378 2.433 2.378 2.441 443,010 2.4129 -1.29%
2010-06-25 0 3.100 3.040 3.100 3.040 3.110 125,000 383,450 3.0676 2.449 2.402 2.449 2.402 2.457 158,218 2.4236 0.00%
2010-06-24 0 3.100 3.100 3.150 3.100 3.150 160,000 497,500 3.1094 2.449 2.449 2.489 2.449 2.489 202,519 2.4566 -1.90%
2010-06-23 0 3.160 3.160 3.220 3.150 3.220 35,000 112,000 3.2000 2.497 2.497 2.544 2.489 2.544 44,301 2.5282 -1.25%
2010-06-22 0 3.200 3.170 3.240 3.050 3.220 320,000 998,450 3.1202 2.528 2.504 2.560 2.410 2.544 405,038 2.4651 1.59%
2010-06-21 0 3.150 3.120 3.200 3.050 3.200 565,000 1,771,450 3.1353 2.489 2.465 2.528 2.410 2.528 715,145 2.4770 -3.08%
2010-06-18 0 3.250 3.200 3.270 3.200 3.400 440,000 1,451,750 3.2994 2.568 2.528 2.583 2.528 2.686 556,927 2.6067 -4.41%
2010-06-17 0 3.400 3.400 3.440 3.330 3.460 265,000 891,100 3.3626 2.686 2.686 2.718 2.631 2.734 335,422 2.6567 -1.73%
2010-06-15 0 3.460 3.430 3.480 3.410 3.550 605,000 2,098,050 3.4679 2.734 2.710 2.749 2.694 2.805 765,775 2.7398 -0.29%
2010-06-14 0 3.470 3.460 3.470 3.350 3.470 190,000 653,000 3.4368 2.741 2.734 2.741 2.647 2.741 240,491 2.7153 4.20%
2010-06-11 0 3.330 3.330 3.380 3.330 3.450 295,000 985,300 3.3400 2.631 2.631 2.670 2.631 2.726 373,394 2.6388 0.00%
2010-06-10 0 3.330 3.280 3.330 3.190 3.350 320,000 1,060,400 3.3138 2.631 2.591 2.631 2.520 2.647 405,038 2.6180 0.00%
2010-06-09 0 3.330 3.300 3.360 3.300 3.330 145,000 480,400 3.3131 2.631 2.607 2.655 2.607 2.631 183,533 2.6175 0.30%
2010-06-08 0 3.320 3.300 3.370 3.280 3.320 180,000 593,300 3.2961 2.623 2.607 2.662 2.591 2.623 227,834 2.6041 -0.60%
2010-06-07 0 3.340 3.270 3.340 3.250 3.340 135,000 441,350 3.2693 2.639 2.583 2.639 2.568 2.639 170,875 2.5829 -2.34%
2010-06-04 0 3.420 3.400 3.420 3.260 3.420 165,000 552,500 3.3485 2.702 2.686 2.702 2.576 2.702 208,848 2.6455 6.21%
2010-06-03 0 3.220 3.210 3.240 3.200 3.280 145,000 468,500 3.2310 2.544 2.536 2.560 2.528 2.591 183,533 2.5527 0.62%
2010-06-02 0 3.200 3.180 3.200 3.180 3.350 305,000 982,150 3.2202 2.528 2.512 2.528 2.512 2.647 386,052 2.5441 -2.74%
2010-06-01 0 3.290 3.290 3.300 3.290 3.400 210,000 704,050 3.3526 2.599 2.599 2.607 2.599 2.686 265,806 2.6487 -3.80%
2010-05-31 0 3.420 3.330 3.420 3.290 3.460 275,000 936,400 3.4051 2.702 2.631 2.702 2.599 2.734 348,080 2.6902 0.29%
2010-05-28 0 3.410 3.400 3.410 3.200 3.410 505,000 1,677,650 3.3221 2.694 2.686 2.694 2.528 2.694 639,201 2.6246 8.60%
2010-05-27 0 3.140 3.140 3.180 2.970 3.170 225,000 692,200 3.0764 2.481 2.481 2.512 2.346 2.504 284,792 2.4305 5.37%
2010-05-26 0 2.980 2.950 3.050 2.860 3.000 1,185,000 3,485,100 2.9410 2.354 2.331 2.410 2.260 2.370 1,499,906 2.3235 0.00%
2010-05-25 0 2.980 2.980 3.040 2.970 3.150 980,000 2,947,250 3.0074 2.354 2.354 2.402 2.346 2.489 1,240,429 2.3760 -1.32%
2010-05-24 0 3.020 3.020 3.050 2.970 3.180 2,320,000 7,052,300 3.0398 2.386 2.386 2.410 2.346 2.512 2,936,526 2.4016 -3.82%
2010-05-20 0 3.140 3.120 3.140 2.930 3.460 2,655,000 8,322,300 3.1346 2.481 2.465 2.481 2.315 2.734 3,360,550 2.4765 -10.80%
2010-05-19 0 3.520 3.490 3.510 3.490 3.740 1,785,000 6,337,850 3.5506 2.781 2.757 2.773 2.757 2.955 2,259,353 2.8052 -4.61%
2010-05-18 0 3.690 3.690 3.730 3.620 3.800 2,650,000 9,790,200 3.6944 2.915 2.915 2.947 2.860 3.002 3,354,221 2.9188 -2.89%
2010-05-17 0 3.800 3.780 3.800 3.780 4.050 1,730,000 6,678,000 3.8601 3.002 2.986 3.002 2.986 3.200 2,189,737 3.0497 -6.17%
2010-05-14 0 4.050 4.050 4.070 4.000 4.090 1,535,000 6,222,900 4.0540 3.200 3.200 3.216 3.160 3.231 1,942,917 3.2029 0.00%
2010-05-13 0 4.050 4.000 4.060 3.900 4.060 1,045,000 4,173,550 3.9938 3.200 3.160 3.208 3.081 3.208 1,322,702 3.1553 1.25%
2010-05-12 0 4.000 3.990 4.070 3.700 4.060 2,270,000 8,917,850 3.9286 3.160 3.152 3.216 2.923 3.208 2,873,238 3.1038 4.44%
2010-05-11 0 3.830 3.810 3.840 3.800 3.950 1,445,000 5,566,000 3.8519 3.026 3.010 3.034 3.002 3.121 1,829,000 3.0432 1.32%
2010-05-10 0 3.780 3.780 3.820 3.680 3.980 1,355,000 5,177,100 3.8207 2.986 2.986 3.018 2.907 3.144 1,715,083 3.0186 2.72%
2010-05-07 0 3.680 3.640 3.690 3.150 3.750 2,090,000 7,545,200 3.6101 2.907 2.876 2.915 2.489 2.963 2,645,405 2.8522 1.10%
2010-05-06 0 3.640 3.570 3.650 3.380 4.070 2,605,000 9,621,100 3.6933 2.876 2.820 2.884 2.670 3.216 3,297,263 2.9179 -11.00%
2010-05-05 0 4.090 4.000 4.100 3.700 4.180 2,150,000 8,375,200 3.8954 3.231 3.160 3.239 2.923 3.302 2,721,349 3.0776 7.63%
2010-05-04 0 3.800 3.780 3.800 3.740 3.840 490,000 1,865,150 3.8064 3.002 2.986 3.002 2.955 3.034 620,214 3.0073 0.00%
2010-05-03 0 3.800 3.790 3.810 3.580 3.950 1,360,000 5,199,250 3.8230 3.002 2.994 3.010 2.828 3.121 1,721,412 3.0203 9.20%
2010-04-30 0 3.480 3.480 3.490 3.400 3.490 1,478,000 5,114,900 3.4607 2.749 2.749 2.757 2.686 2.757 1,870,769 2.7341 3.57%
2010-04-29 0 3.360 3.320 3.400 3.310 3.400 1,100,000 3,723,150 3.3847 2.655 2.623 2.686 2.615 2.686 1,392,318 2.6741 -0.59%
2010-04-28 0 3.380 3.370 3.450 3.280 3.420 797,000 2,672,880 3.3537 2.670 2.662 2.726 2.591 2.702 1,008,798 2.6496 0.00%
2010-04-27 0 3.380 3.350 3.400 3.360 3.450 610,000 2,068,500 3.3910 2.670 2.647 2.686 2.655 2.726 772,104 2.6790 -0.29%
2010-04-26 0 3.390 3.360 3.400 3.360 3.410 890,000 3,017,100 3.3900 2.678 2.655 2.686 2.655 2.694 1,126,512 2.6783 -0.29%
2010-04-23 0 3.400 3.390 3.420 3.150 3.430 1,040,000 3,520,400 3.3850 2.686 2.678 2.702 2.489 2.710 1,316,374 2.6743 3.85%
2010-04-22 0 3.290 3.260 3.290 3.150 3.300 495,000 1,614,900 3.2624 2.587 2.563 2.587 2.477 2.594 629,605 2.5649 4.44%
2010-04-21 0 3.150 3.150 3.210 3.140 3.300 425,000 1,382,200 3.2522 2.477 2.477 2.524 2.469 2.594 540,570 2.5569 -3.08%
2010-04-20 0 3.250 3.180 3.250 3.100 3.280 575,000 1,849,000 3.2157 2.555 2.500 2.555 2.437 2.579 731,359 2.5282 4.50%
2010-04-19 0 3.110 3.080 3.110 2.980 3.300 1,120,000 3,438,450 3.0700 2.445 2.422 2.445 2.343 2.594 1,424,561 2.4137 -2.20%
2010-04-16 0 3.180 3.160 3.200 3.180 3.350 725,000 2,370,450 3.2696 2.500 2.484 2.516 2.500 2.634 922,149 2.5706 -5.07%
2010-04-15 0 3.350 3.320 3.350 3.350 3.450 525,000 1,780,450 3.3913 2.634 2.610 2.634 2.634 2.712 667,763 2.6663 -2.05%
2010-04-14 0 3.420 3.400 3.440 3.420 3.480 745,000 2,573,100 3.4538 2.689 2.673 2.705 2.689 2.736 947,587 2.7154 0.59%
2010-04-13 0 3.400 3.390 3.460 3.340 3.500 1,745,000 6,001,150 3.4391 2.673 2.665 2.720 2.626 2.752 2,219,517 2.7038 2.10%
2010-04-12 0 3.330 3.320 3.330 3.260 3.490 8,370,000 26,189,350 3.1290 2.618 2.610 2.618 2.563 2.744 10,646,050 2.4600 2.15%
2010-04-09 0 3.260 3.210 3.260 3.210 3.260 620,000 2,013,400 3.2474 2.563 2.524 2.563 2.524 2.563 788,596 2.5531 0.31%
2010-04-08 0 3.250 3.210 3.250 3.150 3.250 855,000 2,735,550 3.1995 2.555 2.524 2.555 2.477 2.555 1,087,500 2.5154 5.52%
2010-04-07 0 3.080 3.050 3.090 2.880 3.100 595,000 1,798,850 3.0233 2.422 2.398 2.429 2.264 2.437 756,798 2.3769 2.33%
2010-04-01 0 3.010 3.010 3.020 2.850 3.010 680,000 2,032,350 2.9888 2.366 2.366 2.374 2.241 2.366 864,912 2.3498 0.00%
2010-03-31 0 3.010 3.010 3.040 2.990 3.100 660,000 1,995,600 3.0236 2.366 2.366 2.390 2.351 2.437 839,473 2.3772 0.67%
2010-03-30 0 2.990 2.900 2.990 2.760 3.000 1,140,000 3,240,150 2.8422 2.351 2.280 2.351 2.170 2.359 1,450,000 2.2346 8.73%
2010-03-29 0 2.750 2.750 2.780 2.680 2.760 1,215,000 3,327,150 2.7384 2.162 2.162 2.186 2.107 2.170 1,545,394 2.1529 0.36%
2010-03-26 0 2.740 2.700 2.740 2.500 2.740 770,000 2,062,500 2.6786 2.154 2.123 2.154 1.966 2.154 979,386 2.1059 8.73%
2010-03-25 0 2.520 2.520 2.530 2.500 2.550 535,000 1,346,900 2.5176 1.981 1.981 1.989 1.966 2.005 680,482 1.9793 -2.33%
2010-03-24 0 2.580 2.540 2.580 2.500 2.600 805,000 2,063,200 2.5630 2.028 1.997 2.028 1.966 2.044 1,023,903 2.0150 0.00%
2010-03-23 0 2.580 2.560 2.630 2.580 2.650 810,000 2,111,700 2.6070 2.028 2.013 2.068 2.028 2.083 1,030,263 2.0497 -0.77%
2010-03-22 0 2.600 2.600 2.620 2.600 2.650 790,000 2,081,850 2.6353 2.044 2.044 2.060 2.044 2.083 1,004,824 2.0719 -3.35%
2010-03-19 0 2.690 2.690 2.700 2.670 2.730 220,000 590,800 2.6855 2.115 2.115 2.123 2.099 2.146 279,824 2.1113 -1.10%
2010-03-18 0 2.720 2.710 2.730 2.670 2.740 205,000 555,450 2.7095 2.138 2.131 2.146 2.099 2.154 260,746 2.1302 0.37%
2010-03-17 0 2.710 2.710 2.750 2.650 2.750 410,000 1,107,100 2.7002 2.131 2.131 2.162 2.083 2.162 521,491 2.1230 -1.81%
2010-03-16 0 2.760 2.740 2.760 2.730 2.770 285,000 782,300 2.7449 2.170 2.154 2.170 2.146 2.178 362,500 2.1581 1.10%
2010-03-15 0 2.730 2.680 2.730 2.600 2.750 1,090,000 2,949,400 2.7059 2.146 2.107 2.146 2.044 2.162 1,386,403 2.1274 3.02%
2010-03-12 0 2.650 2.650 2.700 2.450 2.700 1,460,000 3,799,200 2.6022 2.083 2.083 2.123 1.926 2.123 1,857,017 2.0459 7.72%
2010-03-11 0 2.460 2.450 2.490 2.360 2.490 745,000 1,816,450 2.4382 1.934 1.926 1.958 1.855 1.958 947,587 1.9169 -1.60%
2010-03-10 0 2.500 2.500 2.520 2.460 2.520 650,000 1,625,550 2.5008 1.966 1.966 1.981 1.934 1.981 826,754 1.9662 -0.79%
2010-03-09 0 2.520 2.500 2.520 2.450 2.600 1,455,000 3,650,500 2.5089 1.981 1.966 1.981 1.926 2.044 1,850,657 1.9725 4.13%
2010-03-08 0 2.420 2.420 2.450 2.240 2.480 1,695,000 4,053,800 2.3916 1.903 1.903 1.926 1.761 1.950 2,155,920 1.8803 8.04%
2010-03-05 0 2.240 2.230 2.280 2.230 2.320 1,160,000 2,635,650 2.2721 1.761 1.753 1.793 1.753 1.824 1,475,438 1.7864 0.45%
2010-03-04 0 2.230 2.230 2.240 2.200 2.250 705,000 1,571,250 2.2287 1.753 1.753 1.761 1.730 1.769 896,710 1.7522 2.76%
2010-03-03 0 2.170 2.150 2.190 2.140 2.170 125,000 268,400 2.1472 1.706 1.690 1.722 1.682 1.706 158,991 1.6881 2.36%
2010-03-02 0 2.120 2.120 2.180 2.100 2.160 535,000 1,142,900 2.1363 1.667 1.667 1.714 1.651 1.698 680,482 1.6795 0.00%
2010-03-01 0 2.120 2.100 2.160 2.120 2.170 395,000 847,700 2.1461 1.667 1.651 1.698 1.667 1.706 502,412 1.6873 -1.40%
2010-02-26 0 2.150 2.110 2.150 2.110 2.160 260,000 554,050 2.1310 1.690 1.659 1.690 1.659 1.698 330,702 1.6754 -0.92%
2010-02-25 0 2.170 2.100 2.170 2.100 2.170 870,000 1,870,800 2.1503 1.706 1.651 1.706 1.651 1.706 1,106,579 1.6906 3.33%
2010-02-24 0 2.100 2.060 2.100 2.050 2.100 100,000 206,200 2.0620 1.651 1.620 1.651 1.612 1.651 127,193 1.6212 1.94%
2010-02-23 0 2.060 2.060 2.100 2.050 2.130 365,000 762,250 2.0884 1.620 1.620 1.651 1.612 1.675 464,254 1.6419 -1.90%
2010-02-22 0 2.100 2.040 2.120 2.040 2.100 225,000 465,900 2.0707 1.651 1.604 1.667 1.604 1.651 286,184 1.6280 2.94%
2010-02-19 0 2.040 2.000 2.020 2.020 2.110 180,000 368,500 2.0472 1.604 1.572 1.588 1.588 1.659 228,947 1.6095 -4.67%
2010-02-18 0 2.140 2.110 2.170 2.030 2.190 165,000 351,850 2.1324 1.682 1.659 1.706 1.596 1.722 209,868 1.6765 3.38%
2010-02-17 0 2.070 2.020 2.070 2.060 2.100 35,000 72,400 2.0686 1.627 1.588 1.627 1.620 1.651 44,518 1.6263 0.49%
2010-02-12 0 2.060 2.020 2.060 2.000 2.070 265,000 540,850 2.0409 1.620 1.588 1.620 1.572 1.627 337,061 1.6046 6.74%
2010-02-11 0 1.930 1.930 1.950 1.900 1.950 175,000 335,950 1.9197 1.517 1.517 1.533 1.494 1.533 222,588 1.5093 3.21%
2010-02-10 0 1.870 1.830 1.950 1.870 1.890 160,000 300,300 1.8769 1.470 1.439 1.533 1.470 1.486 203,509 1.4756 -0.53%
2010-02-09 0 1.880 1.870 1.920 1.850 1.880 200,000 374,250 1.8713 1.478 1.470 1.510 1.454 1.478 254,386 1.4712 0.53%
2010-02-08 0 1.870 1.850 1.870 1.850 1.880 340,000 631,200 1.8565 1.470 1.454 1.470 1.454 1.478 432,456 1.4596 0.00%
2010-02-05 0 1.870 1.870 1.880 1.860 1.890 515,000 964,800 1.8734 1.470 1.470 1.478 1.462 1.486 655,044 1.4729 -4.10%
2010-02-04 0 1.950 1.930 1.950 1.930 1.960 130,000 252,900 1.9454 1.533 1.517 1.533 1.517 1.541 165,351 1.5295 1.04%
2010-02-03 0 1.930 1.910 1.930 1.900 1.930 245,000 469,850 1.9178 1.517 1.502 1.517 1.494 1.517 311,623 1.5078 3.21%
2010-02-02 0 1.870 1.870 1.910 1.860 1.940 60,000 112,800 1.8800 1.470 1.470 1.502 1.462 1.525 76,316 1.4781 0.54%
2010-02-01 0 1.860 1.860 1.870 1.850 1.900 420,000 782,750 1.8637 1.462 1.462 1.470 1.454 1.494 534,210 1.4652 -3.12%
2010-01-29 0 1.920 1.920 1.950 1.900 1.950 455,000 867,450 1.9065 1.510 1.510 1.533 1.494 1.533 578,728 1.4989 -0.52%
2010-01-28 0 1.930 1.910 1.950 1.900 1.960 505,000 972,700 1.9261 1.517 1.502 1.533 1.494 1.541 642,324 1.5143 0.00%
2010-01-27 0 1.930 1.930 1.950 1.900 2.000 345,000 678,350 1.9662 1.517 1.517 1.533 1.494 1.572 438,816 1.5459 3.21%
2010-01-26 0 1.870 1.870 2.000 1.800 2.060 950,000 1,849,350 1.9467 1.470 1.470 1.572 1.415 1.620 1,208,333 1.5305 -10.95%
2010-01-25 0 2.100 2.050 2.100 2.010 2.100 770,000 1,580,050 2.0520 1.651 1.612 1.651 1.580 1.651 979,386 1.6133 -2.33%
2010-01-22 0 2.150 2.110 2.150 2.100 2.200 370,000 786,300 2.1251 1.690 1.659 1.690 1.651 1.730 470,614 1.6708 -1.83%
2010-01-21 0 2.190 2.200 2.210 2.090 2.200 815,000 1,743,100 2.1388 1.722 1.730 1.738 1.643 1.730 1,036,623 1.6815 1.86%
2010-01-20 0 2.150 2.120 2.170 2.110 2.210 240,000 511,650 2.1319 1.690 1.667 1.706 1.659 1.738 305,263 1.6761 0.94%
2010-01-19 0 2.130 2.130 2.140 2.100 2.220 250,000 532,400 2.1296 1.675 1.675 1.682 1.651 1.745 317,982 1.6743 -0.93%
2010-01-18 0 2.150 2.140 2.150 2.130 2.220 780,000 1,703,100 2.1835 1.690 1.682 1.690 1.675 1.745 992,105 1.7167 -0.92%
2010-01-15 0 2.170 2.130 2.170 2.100 2.340 1,475,000 3,260,300 2.2104 1.706 1.675 1.706 1.651 1.840 1,876,096 1.7378 2.36%
2010-01-14 0 2.120 2.100 2.120 2.050 2.170 530,000 1,119,700 2.1126 1.667 1.651 1.667 1.612 1.706 674,123 1.6610 1.44%
2010-01-13 0 2.090 2.080 2.100 2.080 2.150 800,000 1,683,200 2.1040 1.643 1.635 1.651 1.635 1.690 1,017,544 1.6542 -5.00%
2010-01-12 0 2.200 2.190 2.200 2.170 2.370 1,220,000 2,763,700 2.2653 1.730 1.722 1.730 1.706 1.863 1,551,754 1.7810 -2.22%
2010-01-11 0 2.250 2.240 2.250 1.990 2.250 1,220,000 2,586,350 2.1200 1.769 1.761 1.769 1.565 1.769 1,551,754 1.6667 14.21%
2010-01-08 0 1.970 1.960 1.970 1.950 1.990 665,000 1,308,300 1.9674 1.549 1.541 1.549 1.533 1.565 845,833 1.5468 1.03%
2010-01-07 0 1.950 1.930 1.960 1.900 2.000 535,000 1,039,700 1.9434 1.533 1.517 1.541 1.494 1.572 680,482 1.5279 1.56%
2010-01-06 0 1.920 1.900 1.950 1.880 2.000 1,675,000 3,287,700 1.9628 1.510 1.494 1.533 1.478 1.572 2,130,482 1.5432 3.78%
2010-01-05 0 1.850 1.850 1.910 1.700 2.000 1,600,000 2,866,650 1.7917 1.454 1.454 1.502 1.337 1.572 2,035,087 1.4086 10.12%
2010-01-04 0 1.680 1.670 1.680 1.630 1.680 180,000 296,150 1.6453 1.321 1.313 1.321 1.282 1.321 228,947 1.2935 0.00%
2009-12-31 0 1.680 1.650 1.690 1.660 1.680 25,000 41,700 1.6680 1.321 1.297 1.329 1.305 1.321 31,798 1.3114 -0.59%
2009-12-30 0 1.690 1.670 1.690 1.620 1.690 390,000 639,150 1.6388 1.329 1.313 1.329 1.274 1.329 496,052 1.2885 2.42%
2009-12-29 0 1.650 1.640 1.660 1.640 1.660 245,000 405,600 1.6555 1.297 1.289 1.305 1.289 1.305 311,623 1.3016 -1.20%
2009-12-28 0 1.670 1.650 1.680 1.650 1.690 75,000 125,450 1.6727 1.313 1.297 1.321 1.297 1.329 95,395 1.3151 -1.76%
2009-12-24 0 1.700 1.670 1.700 1.640 1.700 45,000 74,900 1.6644 1.337 1.313 1.337 1.289 1.337 57,237 1.3086 1.19%
2009-12-23 0 1.680 1.680 1.700 1.680 1.690 225,000 378,300 1.6813 1.321 1.321 1.337 1.321 1.329 286,184 1.3219 -0.59%
2009-12-22 0 1.690 1.640 1.690 1.660 1.700 345,000 583,000 1.6899 1.329 1.289 1.329 1.305 1.337 438,816 1.3286 2.42%
2009-12-21 0 1.650 1.570 1.650 1.570 1.650 215,000 341,250 1.5872 1.297 1.234 1.297 1.234 1.297 273,465 1.2479 1.23%
2009-12-18 0 1.630 1.590 1.650 1.570 1.650 320,000 509,750 1.5930 1.282 1.250 1.297 1.234 1.297 407,017 1.2524 0.00%
2009-12-17 0 1.630 1.620 1.670 1.630 1.680 720,000 1,191,600 1.6550 1.282 1.274 1.313 1.282 1.321 915,789 1.3012 -3.55%
2009-12-16 0 1.690 1.680 1.720 1.690 1.750 350,000 595,400 1.7011 1.329 1.321 1.352 1.329 1.376 445,175 1.3375 -1.17%
2009-12-15 0 1.710 1.710 1.730 1.700 1.750 290,000 499,450 1.7222 1.344 1.344 1.360 1.337 1.376 368,860 1.3540 0.59%
2009-12-14 0 1.700 1.670 1.700 1.660 1.730 200,000 340,300 1.7015 1.337 1.313 1.337 1.305 1.360 254,386 1.3377 2.41%
2009-12-11 0 1.660 1.650 1.670 1.660 1.710 100,000 167,050 1.6705 1.305 1.297 1.313 1.305 1.344 127,193 1.3134 0.61%
2009-12-10 0 1.650 1.630 1.650 1.620 1.670 600,000 983,250 1.6388 1.297 1.282 1.297 1.274 1.313 763,158 1.2884 -0.60%
2009-12-09 0 1.660 1.640 1.670 1.640 1.660 195,000 321,600 1.6492 1.305 1.289 1.313 1.289 1.305 248,026 1.2966 1.22%
2009-12-08 0 1.640 1.640 1.650 1.640 1.670 355,000 588,250 1.6570 1.289 1.289 1.297 1.289 1.313 451,535 1.3028 -0.61%
2009-12-07 0 1.650 1.640 1.650 1.650 1.710 630,000 1,050,600 1.6676 1.297 1.289 1.297 1.297 1.344 801,316 1.3111 -1.79%
2009-12-04 0 1.680 1.680 1.700 1.650 1.670 450,000 743,300 1.6518 1.321 1.321 1.337 1.297 1.313 572,368 1.2986 1.82%
2009-12-03 0 1.650 1.650 1.670 1.640 1.700 790,000 1,315,200 1.6648 1.297 1.297 1.313 1.289 1.337 1,004,824 1.3089 -1.79%
2009-12-02 0 1.680 1.680 1.730 1.680 1.750 780,000 1,327,850 1.7024 1.321 1.321 1.360 1.321 1.376 992,105 1.3384 -1.18%
2009-12-01 0 1.700 1.690 1.710 1.680 1.730 360,000 618,800 1.7189 1.337 1.329 1.344 1.321 1.360 457,895 1.3514 0.59%
2009-11-30 0 1.690 1.680 1.720 1.680 1.780 640,000 1,096,700 1.7136 1.329 1.321 1.352 1.321 1.399 814,035 1.3472 1.20%
2009-11-27 0 1.670 1.650 1.670 1.650 1.790 1,410,000 2,380,700 1.6884 1.313 1.297 1.313 1.297 1.407 1,793,421 1.3275 -6.70%
2009-11-26 0 1.790 1.790 1.800 1.740 1.810 1,205,000 2,123,700 1.7624 1.407 1.407 1.415 1.368 1.423 1,532,675 1.3856 0.56%
2009-11-25 0 1.780 1.780 1.810 1.780 1.840 1,275,000 2,306,500 1.8090 1.399 1.399 1.423 1.399 1.447 1,621,710 1.4223 -3.26%
2009-11-24 0 1.840 1.840 1.850 1.720 1.880 10,255,000 17,375,850 1.6944 1.447 1.447 1.454 1.352 1.478 13,043,637 1.3321 8.24%
2009-11-23 0 1.700 1.670 1.700 1.680 1.720 1,200,000 2,038,550 1.6988 1.337 1.313 1.337 1.321 1.352 1,526,315 1.3356 1.19%
2009-11-20 0 1.680 1.670 1.680 1.650 1.720 270,000 456,200 1.6896 1.321 1.313 1.321 1.297 1.352 343,421 1.3284 3.07%
2009-11-19 0 1.630 1.630 1.650 1.580 1.650 795,000 1,287,700 1.6197 1.282 1.282 1.297 1.242 1.297 1,011,184 1.2735 -2.98%
2009-11-18 0 1.680 1.660 1.680 1.640 1.730 1,005,000 1,700,150 1.6917 1.321 1.305 1.321 1.289 1.360 1,278,289 1.3300 -1.18%
2009-11-17 0 1.700 1.700 1.720 1.620 1.750 1,710,000 2,884,350 1.6868 1.337 1.337 1.352 1.274 1.376 2,174,999 1.3261 0.00%
2009-11-16 0 1.700 1.690 1.720 1.700 1.800 3,095,000 5,428,400 1.7539 1.337 1.329 1.352 1.337 1.415 3,936,622 1.3789 -5.56%
2009-11-13 0 1.800 1.790 1.800 1.650 1.870 3,490,000 6,224,550 1.7835 1.415 1.407 1.415 1.297 1.470 4,439,034 1.4022 9.09%
2009-11-12 0 1.650 1.630 1.650 1.510 1.680 2,915,000 4,672,000 1.6027 1.297 1.282 1.297 1.187 1.321 3,707,674 1.2601 9.27%
2009-11-11 0 1.510 1.470 1.510 1.380 1.510 1,470,000 2,126,150 1.4464 1.187 1.156 1.187 1.085 1.187 1,869,736 1.1371 7.09%
2009-11-10 0 1.410 1.400 1.420 1.340 1.420 915,000 1,262,700 1.3800 1.109 1.101 1.116 1.054 1.116 1,163,815 1.0850 7.63%
2009-11-09 0 1.310 1.300 1.320 1.290 1.320 415,000 541,550 1.3049 1.030 1.022 1.038 1.014 1.038 527,851 1.0260 -0.76%
2009-11-06 0 1.320 1.320 1.340 1.250 1.350 1,210,000 1,605,600 1.3269 1.038 1.038 1.054 0.983 1.061 1,539,035 1.0433 -2.22%
2009-11-05 0 1.350 1.310 1.350 1.270 1.350 805,000 1,055,450 1.3111 1.061 1.030 1.061 0.998 1.061 1,023,903 1.0308 4.65%
2009-11-04 0 1.290 1.270 1.300 1.220 1.290 995,000 1,256,050 1.2624 1.014 0.998 1.022 0.959 1.014 1,265,570 0.9925 7.50%
2009-11-03 0 1.200 1.200 1.210 1.190 1.240 1,345,000 1,610,150 1.1971 0.943 0.943 0.951 0.936 0.975 1,710,745 0.9412 0.84%
2009-11-02 0 1.190 1.180 1.200 1.160 1.200 420,000 498,250 1.1863 0.936 0.928 0.943 0.912 0.943 534,210 0.9327 1.71%
2009-10-30 0 1.170 1.160 1.180 1.170 1.180 300,000 353,200 1.1773 0.920 0.912 0.928 0.920 0.928 381,579 0.9256 1.74%
2009-10-29 0 1.150 1.150 1.170 1.140 1.200 545,000 632,800 1.1611 0.904 0.904 0.920 0.896 0.943 693,202 0.9129 -1.71%
2009-10-28 0 1.170 1.160 1.180 1.170 1.190 640,000 754,800 1.1794 0.920 0.912 0.928 0.920 0.936 814,035 0.9272 -1.68%
2009-10-27 0 1.190 1.180 1.190 1.150 1.200 860,000 1,012,550 1.1774 0.936 0.928 0.936 0.904 0.943 1,093,859 0.9257 2.59%
2009-10-23 0 1.160 1.150 1.160 1.110 1.250 4,035,000 4,769,450 1.1820 0.912 0.904 0.912 0.873 0.983 5,132,235 0.9293 13.73%
2009-10-22 0 1.020 1.020 1.040 1.020 1.040 425,000 435,850 1.0255 0.802 0.802 0.818 0.802 0.818 540,570 0.8063 -1.92%
2009-10-21 0 1.040 1.040 1.060 1.020 1.040 160,000 165,000 1.0313 0.818 0.818 0.833 0.802 0.818 203,509 0.8108 -0.95%
2009-10-20 0 1.050 1.050 1.070 1.030 1.060 175,000 183,600 1.0491 0.826 0.826 0.841 0.810 0.833 222,588 0.8248 -1.87%
2009-10-19 0 1.070 1.060 1.070 1.050 1.070 345,000 365,150 1.0584 0.841 0.833 0.841 0.826 0.841 438,816 0.8321 2.88%
2009-10-16 0 1.040 1.020 1.050 1.030 1.040 65,000 67,100 1.0323 0.818 0.802 0.826 0.810 0.818 82,675 0.8116 0.97%
2009-10-15 0 1.030 1.030 1.070 1.030 1.080 165,000 173,750 1.0530 0.810 0.810 0.841 0.810 0.849 209,868 0.8279 -3.74%
2009-10-14 0 1.070 1.050 1.070 1.030 1.070 210,000 222,500 1.0595 0.841 0.826 0.841 0.810 0.841 267,105 0.8330 2.88%
2009-10-13 0 1.040 1.030 1.050 1.040 1.070 275,000 288,550 1.0493 0.818 0.810 0.826 0.818 0.841 349,781 0.8249 0.00%
2009-10-12 0 1.040 1.010 1.050 0.990 1.040 465,000 472,850 1.0169 0.818 0.794 0.826 0.778 0.818 591,447 0.7995 8.33%
2009-10-09 0 0.960 0.950 0.960 0.900 1.010 655,000 620,100 0.9467 0.755 0.747 0.755 0.708 0.794 833,114 0.7443 -3.03%
2009-10-08 0 0.990 0.980 0.990 0.970 1.000 120,000 119,400 0.9950 0.778 0.770 0.778 0.763 0.786 152,632 0.7823 -1.00%
2009-10-07 0 1.000 0.960 1.000 0.950 1.000 550,000 529,050 0.9619 0.786 0.755 0.786 0.747 0.786 699,561 0.7563 7.53%
2009-10-06 0 0.930 0.920 0.940 0.930 0.940 50,000 46,600 0.9320 0.731 0.723 0.739 0.731 0.739 63,596 0.7327 0.00%
2009-10-05 0 0.930 0.910 0.930 0.900 1.000 1,025,000 942,850 0.9199 0.731 0.715 0.731 0.708 0.786 1,303,728 0.7232 -5.10%
2009-10-02 0 0.980 0.980 1.000 0.900 1.010 840,000 816,600 0.9721 0.770 0.770 0.786 0.708 0.794 1,068,421 0.7643 8.89%
2009-09-30 0 0.900 0.900 0.920 0.880 0.930 305,000 274,350 0.8995 0.708 0.708 0.723 0.692 0.731 387,938 0.7072 0.00%
2009-09-29 0 0.900 0.900 0.920 0.890 0.930 905,000 818,950 0.9049 0.708 0.708 0.723 0.700 0.731 1,151,096 0.7115 0.00%
2009-09-28 0 0.900 0.900 0.940 0.900 0.990 550,000 517,800 0.9415 0.708 0.708 0.739 0.708 0.778 699,561 0.7402 -10.00%
2009-09-25 0 1.000 0.970 1.000 0.940 1.000 1,145,000 1,102,350 0.9628 0.786 0.763 0.786 0.739 0.786 1,456,359 0.7569 -1.96%
2009-09-24 0 1.020 0.990 1.020 0.990 1.040 1,165,000 1,168,650 1.0031 0.802 0.778 0.802 0.778 0.818 1,481,798 0.7887 -1.92%
2009-09-23 0 1.040 1.030 1.040 0.990 1.100 795,000 823,450 1.0358 0.818 0.810 0.818 0.778 0.865 1,011,184 0.8143 -1.89%
2009-09-22 0 1.060 1.020 1.060 1.000 1.150 1,110,000 1,193,950 1.0756 0.833 0.802 0.833 0.786 0.904 1,411,842 0.8457 -7.83%
2009-09-21 0 1.150 1.130 1.150 1.110 1.170 170,000 193,200 1.1365 0.904 0.888 0.904 0.873 0.920 216,228 0.8935 3.60%
2009-09-18 0 1.110 1.110 1.140 1.110 1.110 65,000 72,150 1.1100 0.873 0.873 0.896 0.873 0.873 82,675 0.8727 -3.48%
2009-09-17 0 1.150 1.150 1.170 1.150 1.200 420,000 491,350 1.1699 0.904 0.904 0.920 0.904 0.943 534,210 0.9198 -0.86%
2009-09-16 0 1.160 1.140 1.160 1.130 1.160 545,000 627,400 1.1512 0.912 0.896 0.912 0.888 0.912 693,202 0.9051 2.65%
2009-09-15 0 1.130 1.050 1.150 1.130 1.140 130,000 147,500 1.1346 0.888 0.826 0.904 0.888 0.896 165,351 0.8920 0.00%
2009-09-14 0 1.130 1.130 1.150 1.100 1.150 555,000 629,000 1.1333 0.888 0.888 0.904 0.865 0.904 705,921 0.8910 2.73%
2009-09-11 0 1.100 1.070 1.100 1.030 1.100 590,000 635,200 1.0766 0.865 0.841 0.865 0.810 0.865 750,438 0.8464 6.80%
2009-09-10 0 1.030 1.010 1.030 1.000 1.030 335,000 340,950 1.0178 0.810 0.794 0.810 0.786 0.810 426,096 0.8002 0.98%
2009-09-09 0 1.020 1.010 1.030 1.000 1.020 250,000 254,100 1.0164 0.802 0.794 0.810 0.786 0.802 317,982 0.7991 0.00%
2009-09-08 0 1.020 1.020 1.090 1.000 1.040 395,000 403,000 1.0203 0.802 0.802 0.857 0.786 0.818 502,412 0.8021 0.99%
2009-09-07 0 1.010 1.010 1.020 0.960 1.010 335,000 328,500 0.9806 0.794 0.794 0.802 0.755 0.794 426,096 0.7710 1.00%
2009-09-04 0 1.000 0.970 1.000 0.990 1.010 180,000 180,150 1.0008 0.786 0.763 0.786 0.778 0.794 228,947 0.7869 0.00%
2009-09-03 0 1.000 0.960 1.000 0.940 1.000 410,000 392,400 0.9571 0.786 0.755 0.786 0.739 0.786 521,491 0.7525 6.16%
2009-09-02 0 0.950 0.950 0.990 0.950 0.970 360,000 346,800 0.9633 0.741 0.741 0.772 0.741 0.756 461,783 0.7510 -5.94%
2009-09-01 0 1.010 0.970 1.020 0.950 1.010 310,000 303,200 0.9781 0.787 0.756 0.795 0.741 0.787 397,647 0.7625 3.06%
2009-08-31 0 0.980 0.950 0.980 0.940 1.000 385,000 372,150 0.9666 0.764 0.741 0.764 0.733 0.780 493,852 0.7536 -2.00%
2009-08-28 0 1.000 0.970 1.020 0.970 1.030 425,000 422,700 0.9946 0.780 0.756 0.795 0.756 0.803 545,161 0.7754 -2.91%
2009-08-27 0 1.030 1.030 1.060 1.000 1.130 1,730,000 1,863,200 1.0770 0.803 0.803 0.826 0.780 0.881 2,219,125 0.8396 0.00%
2009-08-26 0 1.030 1.000 1.030 0.910 1.030 910,000 903,800 0.9932 0.803 0.780 0.803 0.709 0.803 1,167,286 0.7743 10.75%
2009-08-25 0 0.930 0.910 0.930 0.900 0.940 425,000 386,700 0.9099 0.725 0.709 0.725 0.702 0.733 545,161 0.7093 3.33%
2009-08-24 0 0.900 0.900 0.920 0.880 0.900 600,000 535,400 0.8923 0.702 0.702 0.717 0.686 0.702 769,639 0.6957 4.65%
2009-08-21 0 0.860 0.850 0.860 0.830 0.860 575,000 487,000 0.8470 0.670 0.663 0.670 0.647 0.670 737,571 0.6603 2.38%
2009-08-20 0 0.840 0.840 0.860 0.820 0.850 400,000 333,450 0.8336 0.655 0.655 0.670 0.639 0.663 513,093 0.6499 -1.18%
2009-08-19 0 0.850 0.850 0.870 0.840 0.870 380,000 324,400 0.8537 0.663 0.663 0.678 0.655 0.678 487,438 0.6655 0.00%
2009-08-18 0 0.850 0.830 0.850 0.810 0.860 505,000 422,650 0.8369 0.663 0.647 0.663 0.631 0.670 647,779 0.6525 -1.16%
2009-08-17 0 0.860 0.860 0.880 0.860 0.900 2,704,500 2,402,075 0.8882 0.670 0.670 0.686 0.670 0.702 3,469,147 0.6924 -1.15%
2009-08-14 0 0.870 0.850 0.880 0.800 0.880 1,970,000 1,656,500 0.8409 0.678 0.663 0.686 0.624 0.686 2,526,981 0.6555 4.82%
2009-08-13 0 0.830 0.820 0.830 0.800 0.830 1,090,000 884,000 0.8110 0.647 0.639 0.647 0.624 0.647 1,398,177 0.6323 3.75%
2009-08-12 0 0.800 0.800 0.830 0.800 0.820 245,000 198,150 0.8088 0.624 0.624 0.647 0.624 0.639 314,269 0.6305 -1.23%
2009-08-11 0 0.810 0.800 0.810 0.750 0.830 890,000 709,050 0.7967 0.631 0.624 0.631 0.585 0.647 1,141,631 0.6211 3.85%
2009-08-10 0 0.780 0.750 0.780 0.780 0.800 80,000 63,400 0.7925 0.608 0.585 0.608 0.608 0.624 102,619 0.6178 -1.27%
2009-08-07 0 0.790 0.790 0.800 0.770 0.800 160,000 126,500 0.7906 0.616 0.616 0.624 0.600 0.624 205,237 0.6164 -1.25%
2009-08-06 0 0.800 0.800 0.810 0.770 0.800 265,000 209,450 0.7904 0.624 0.624 0.631 0.600 0.624 339,924 0.6162 -1.23%
2009-08-05 0 0.810 0.800 0.820 0.750 0.810 505,000 388,600 0.7695 0.631 0.624 0.639 0.585 0.631 647,779 0.5999 8.00%
2009-08-04 0 0.750 0.750 0.790 0.750 0.780 250,000 189,800 0.7592 0.585 0.585 0.616 0.585 0.608 320,683 0.5919 -2.60%
2009-08-03 0 0.770 0.760 0.780 0.760 0.790 290,000 226,450 0.7809 0.600 0.592 0.608 0.592 0.616 371,992 0.6087 -1.28%
2009-07-31 0 0.780 0.730 0.780 - - 0 0 - 0.608 0.569 0.608 - - 0 - -1.27%
2009-07-30 0 0.790 0.720 0.790 0.730 0.790 135,000 100,050 0.7411 0.616 0.561 0.616 0.569 0.616 173,169 0.5778 8.22%
2009-07-29 0 0.730 0.720 0.730 0.700 0.750 595,000 425,050 0.7144 0.569 0.561 0.569 0.546 0.585 763,225 0.5569 -3.95%
2009-07-28 0 0.760 0.760 0.770 0.740 0.770 575,000 433,800 0.7544 0.592 0.592 0.600 0.577 0.600 737,571 0.5881 1.33%
2009-07-27 0 0.750 0.740 0.750 0.740 0.760 605,000 448,300 0.7410 0.585 0.577 0.585 0.577 0.592 776,053 0.5777 1.35%
2009-07-24 0 0.740 0.720 0.790 0.720 0.790 1,135,000 840,500 0.7405 0.577 0.561 0.616 0.561 0.616 1,455,900 0.5773 2.78%
2009-07-23 0 0.720 0.710 0.720 0.700 0.740 475,000 338,000 0.7116 0.561 0.554 0.561 0.546 0.577 609,297 0.5547 -1.37%
2009-07-22 0 0.730 0.710 0.740 0.650 0.800 3,285,000 2,421,100 0.7370 0.569 0.554 0.577 0.507 0.624 4,213,773 0.5746 23.73%
2009-07-21 0 0.590 0.590 0.620 0.580 0.630 285,000 169,700 0.5954 0.460 0.460 0.483 0.452 0.491 365,578 0.4642 -1.67%
2009-07-20 0 0.600 0.580 0.640 0.590 0.600 405,000 241,700 0.5968 0.468 0.452 0.499 0.460 0.468 519,506 0.4652 0.00%
2009-07-17 0 0.600 0.590 0.620 0.600 0.600 180,000 108,000 0.6000 0.468 0.460 0.483 0.468 0.468 230,892 0.4678 1.69%
2009-07-16 0 0.590 0.590 0.650 - - 0 0 - 0.460 0.460 0.507 - - 0 - 0.00%
2009-07-15 0 0.590 0.590 0.630 0.590 0.600 70,000 41,700 0.5957 0.460 0.460 0.491 0.460 0.468 89,791 0.4644 0.00%
2009-07-14 0 0.590 0.580 0.630 - - 0 0 - 0.460 0.452 0.491 - - 0 - 0.00%
2009-07-13 0 0.590 0.560 0.680 0.590 0.600 195,000 116,050 0.5951 0.460 0.437 0.530 0.460 0.468 250,133 0.4640 1.72%
2009-07-10 0 0.580 0.560 0.620 0.580 0.580 20,000 11,600 0.5800 0.452 0.437 0.483 0.452 0.452 25,655 0.4522 1.75%
2009-07-09 0 0.570 0.570 0.640 0.570 0.600 160,000 94,100 0.5881 0.444 0.444 0.499 0.444 0.468 205,237 0.4585 -1.72%
2009-07-08 0 0.580 0.580 0.640 0.580 0.650 315,000 188,300 0.5978 0.452 0.452 0.499 0.452 0.507 404,060 0.4660 -3.33%
2009-07-07 0 0.600 0.590 0.670 0.600 0.600 310,000 186,000 0.6000 0.468 0.460 0.522 0.468 0.468 397,647 0.4678 0.00%
2009-07-06 0 0.600 0.580 0.610 0.600 0.600 20,000 12,000 0.6000 0.468 0.452 0.476 0.468 0.468 25,655 0.4678 3.45%
2009-07-03 0 0.580 0.580 0.640 0.580 0.600 370,000 218,100 0.5895 0.452 0.452 0.499 0.452 0.468 474,611 0.4595 -3.33%
2009-07-02 0 0.600 0.580 0.630 0.600 0.610 490,000 295,800 0.6037 0.468 0.452 0.491 0.468 0.476 628,538 0.4706 0.00%
2009-06-30 0 0.600 0.590 0.610 0.600 0.640 605,000 365,650 0.6044 0.468 0.460 0.476 0.468 0.499 776,053 0.4712 -4.76%
2009-06-29 0 0.630 0.610 0.680 0.600 0.680 290,000 185,900 0.6410 0.491 0.476 0.530 0.468 0.530 371,992 0.4997 5.00%
2009-06-26 0 0.600 0.600 0.660 0.600 0.620 160,000 97,350 0.6084 0.468 0.468 0.515 0.468 0.483 205,237 0.4743 -4.76%
2009-06-25 0 0.630 0.610 0.660 0.620 0.660 180,000 115,800 0.6433 0.491 0.476 0.515 0.483 0.515 230,892 0.5015 3.28%
2009-06-24 0 0.610 0.610 0.650 0.600 0.620 100,000 62,900 0.6290 0.476 0.476 0.507 0.468 0.483 128,273 0.4904 -1.61%
2009-06-23 0 0.620 0.620 0.630 0.610 0.630 270,000 167,800 0.6215 0.483 0.483 0.491 0.476 0.491 346,337 0.4845 -3.12%
2009-06-22 0 0.640 0.620 0.640 0.620 0.670 340,000 215,650 0.6343 0.499 0.483 0.499 0.483 0.522 436,129 0.4945 8.47%
2009-06-19 0 0.590 0.590 0.600 0.590 0.600 125,000 74,000 0.5920 0.460 0.460 0.468 0.460 0.468 160,341 0.4615 -1.67%
2009-06-18 0 0.600 0.580 0.600 0.610 0.610 70,000 42,700 0.6100 0.468 0.452 0.468 0.476 0.476 89,791 0.4755 0.00%
2009-06-17 0 0.600 0.590 0.680 0.600 0.600 100,000 60,000 0.6000 0.468 0.460 0.530 0.468 0.468 128,273 0.4678 1.69%
2009-06-16 0 0.590 0.580 0.610 0.550 0.600 390,000 229,600 0.5887 0.460 0.452 0.476 0.429 0.468 500,265 0.4590 -4.84%
2009-06-15 0 0.620 0.610 0.640 0.610 0.620 190,000 116,400 0.6126 0.483 0.476 0.499 0.476 0.483 243,719 0.4776 1.64%
2009-06-12 0 0.610 0.590 0.640 0.610 0.640 90,000 56,400 0.6267 0.476 0.460 0.499 0.476 0.499 115,446 0.4885 -4.69%
2009-06-11 0 0.640 0.600 0.640 - - 0 0 - 0.499 0.468 0.499 - - 0 - 0.00%
2009-06-10 0 0.640 0.610 0.650 0.610 0.640 145,000 89,900 0.6200 0.499 0.476 0.507 0.476 0.499 185,996 0.4833 6.67%
2009-06-09 0 0.600 0.600 0.620 0.590 0.600 640,000 382,700 0.5980 0.468 0.468 0.483 0.460 0.468 820,948 0.4662 1.69%
2009-06-08 0 0.590 0.580 0.620 0.590 0.600 60,000 35,900 0.5983 0.460 0.452 0.483 0.460 0.468 76,964 0.4665 -3.28%
2009-06-05 0 0.610 0.580 0.620 0.570 0.630 280,000 168,500 0.6018 0.476 0.452 0.483 0.444 0.491 359,165 0.4691 7.02%
2009-06-04 0 0.570 0.570 0.620 0.560 0.600 175,000 100,050 0.5717 0.444 0.444 0.483 0.437 0.468 224,478 0.4457 -6.56%
2009-06-03 0 0.610 0.610 0.620 0.590 0.620 215,000 130,200 0.6056 0.476 0.476 0.483 0.460 0.483 275,787 0.4721 5.17%
2009-06-02 0 0.580 0.580 0.610 0.550 0.600 630,000 370,650 0.5883 0.452 0.452 0.476 0.429 0.468 808,121 0.4587 -1.69%
2009-06-01 0 0.590 0.570 0.590 0.540 0.590 345,000 198,450 0.5752 0.460 0.444 0.460 0.421 0.460 442,542 0.4484 5.36%
2009-05-29 0 0.560 0.560 0.580 0.560 0.600 40,000 23,400 0.5850 0.437 0.437 0.452 0.437 0.468 51,309 0.4561 0.00%
2009-05-27 0 0.560 0.560 0.580 0.560 0.590 385,000 216,800 0.5631 0.437 0.437 0.452 0.437 0.460 493,852 0.4390 3.70%
2009-05-26 0 0.540 0.530 0.600 0.540 0.580 110,000 61,600 0.5600 0.421 0.413 0.468 0.421 0.452 141,100 0.4366 -1.82%
2009-05-25 0 0.550 0.550 0.570 0.520 0.550 530,000 286,000 0.5396 0.429 0.429 0.444 0.405 0.429 679,848 0.4207 7.84%
2009-05-22 0 0.510 0.490 0.520 0.510 0.520 80,000 41,300 0.5163 0.398 0.382 0.405 0.398 0.405 102,619 0.4025 2.00%
2009-05-21 0 0.500 0.500 0.520 0.500 0.500 30,000 15,000 0.5000 0.390 0.390 0.405 0.390 0.390 38,482 0.3898 -3.85%
2009-05-20 0 0.520 0.500 0.520 0.500 0.520 765,000 383,550 0.5014 0.405 0.390 0.405 0.390 0.405 981,290 0.3909 4.00%
2009-05-19 0 0.500 0.500 0.520 0.500 0.550 835,000 427,400 0.5119 0.390 0.390 0.405 0.390 0.429 1,071,081 0.3990 -5.66%
2009-05-18 0 0.530 0.500 0.530 0.500 0.530 160,000 82,800 0.5175 0.413 0.390 0.413 0.390 0.413 205,237 0.4034 6.00%
2009-05-15 0 0.500 0.495 0.520 0.495 0.530 975,000 488,925 0.5015 0.390 0.386 0.405 0.386 0.413 1,250,663 0.3909 -3.85%
2009-05-14 0 0.520 0.520 0.540 0.495 0.530 385,000 200,450 0.5206 0.405 0.405 0.421 0.386 0.413 493,852 0.4059 5.05%
2009-05-13 0 0.495 0.475 0.500 0.475 0.500 300,000 146,950 0.4898 0.386 0.370 0.390 0.370 0.390 384,819 0.3819 4.21%
2009-05-12 0 0.475 0.475 0.480 0.475 0.475 90,000 42,750 0.4750 0.370 0.370 0.374 0.370 0.370 115,446 0.3703 -1.04%
2009-05-11 0 0.480 0.470 0.480 0.480 0.480 50,000 24,000 0.4800 0.374 0.366 0.374 0.374 0.374 64,137 0.3742 -4.00%
2009-05-08 0 0.500 0.480 0.500 0.485 0.500 50,000 24,325 0.4865 0.390 0.374 0.390 0.378 0.390 64,137 0.3793 3.09%
2009-05-07 0 0.485 0.480 0.485 0.480 0.490 120,000 58,300 0.4858 0.378 0.374 0.378 0.374 0.382 153,928 0.3787 1.04%
2009-05-06 0 0.480 0.475 0.480 0.480 0.485 800,000 384,250 0.4803 0.374 0.370 0.374 0.374 0.378 1,026,185 0.3744 -1.03%
2009-05-05 0 0.485 0.485 0.540 0.480 0.485 50,000 24,150 0.4830 0.378 0.378 0.421 0.374 0.378 64,137 0.3765 -3.00%
2009-05-04 0 0.500 0.480 0.500 0.460 0.500 140,000 68,000 0.4857 0.390 0.374 0.390 0.359 0.390 179,582 0.3787 8.70%
2009-04-30 0 0.460 0.460 0.500 0.450 0.450 15,000 6,750 0.4500 0.359 0.359 0.390 0.351 0.351 19,241 0.3508 -2.13%
2009-04-29 0 0.470 0.440 0.495 0.415 0.480 130,000 60,925 0.4687 0.366 0.343 0.386 0.324 0.374 166,755 0.3654 -2.08%
2009-04-28 0 0.480 0.465 0.480 0.465 0.480 185,000 87,975 0.4755 0.374 0.363 0.374 0.363 0.374 237,305 0.3707 -1.03%
2009-04-27 0 0.485 0.480 0.510 0.480 0.550 720,000 376,350 0.5227 0.378 0.374 0.398 0.374 0.429 923,567 0.4075 -2.81%
2009-04-24 0 0.510 0.490 0.520 0.510 0.550 395,000 206,650 0.5232 0.389 0.374 0.397 0.389 0.420 517,848 0.3991 0.00%
2009-04-23 0 0.510 0.480 0.510 0.450 0.510 450,000 221,500 0.4922 0.389 0.366 0.389 0.343 0.389 589,954 0.3755 4.08%
2009-04-22 0 0.490 0.470 0.510 0.490 0.590 2,380,000 1,241,475 0.5216 0.374 0.359 0.389 0.374 0.450 3,120,199 0.3979 15.29%
2009-04-21 0 0.425 0.410 0.485 - - 0 0 - 0.324 0.313 0.370 - - 0 - 0.00%
2009-04-20 0 0.425 0.420 0.485 - - 0 0 - 0.324 0.320 0.370 - - 0 - 0.00%
2009-04-17 0 0.425 0.420 0.465 - - 0 0 - 0.324 0.320 0.355 - - 0 - 0.00%
2009-04-16 0 0.425 0.420 0.445 0.425 0.425 30,000 12,750 0.4250 0.324 0.320 0.339 0.324 0.324 39,330 0.3242 -3.41%
2009-04-15 0 0.440 0.440 0.480 0.440 0.440 35,000 15,400 0.4400 0.336 0.336 0.366 0.336 0.336 45,885 0.3356 3.53%
2009-04-14 0 0.425 0.420 0.435 - - 0 0 - 0.324 0.320 0.332 - - 0 - 0.00%
2009-04-09 0 0.425 0.420 0.450 0.425 0.445 50,000 22,150 0.4430 0.324 0.320 0.343 0.324 0.339 65,550 0.3379 -5.56%
2009-04-08 0 0.450 0.420 0.475 - - 0 0 - 0.343 0.320 0.362 - - 0 - 0.00%
2009-04-07 0 0.450 0.430 0.450 0.425 0.450 40,000 17,450 0.4363 0.343 0.328 0.343 0.324 0.343 52,440 0.3328 7.14%
2009-04-06 0 0.420 0.420 0.475 0.420 0.420 50,000 21,000 0.4200 0.320 0.320 0.362 0.320 0.320 65,550 0.3204 0.00%
2009-04-03 0 0.420 0.400 0.440 0.420 0.420 110,000 46,200 0.4200 0.320 0.305 0.336 0.320 0.320 144,211 0.3204 0.00%
2009-04-02 0 0.420 0.420 0.440 0.420 0.420 50,000 21,000 0.4200 0.320 0.320 0.336 0.320 0.320 65,550 0.3204 2.44%
2009-04-01 0 0.410 0.340 0.440 0.410 0.420 150,000 62,000 0.4133 0.313 0.259 0.336 0.313 0.320 196,651 0.3153 -2.38%
2009-03-31 0 0.420 0.415 0.445 0.420 0.420 50,000 21,000 0.4200 0.320 0.317 0.339 0.320 0.320 65,550 0.3204 6.33%
2009-03-30 0 0.395 0.395 0.430 0.390 0.390 20,000 7,800 0.3900 0.301 0.301 0.328 0.297 0.297 26,220 0.2975 -10.23%
2009-03-27 0 0.440 0.430 0.480 0.430 0.440 140,000 60,600 0.4329 0.336 0.328 0.366 0.328 0.336 183,541 0.3302 2.33%
2009-03-26 0 0.430 0.420 0.430 0.430 0.430 110,000 47,300 0.4300 0.328 0.320 0.328 0.328 0.328 144,211 0.3280 0.00%
2009-03-25 0 0.430 0.430 0.440 0.410 0.430 55,000 23,250 0.4227 0.328 0.328 0.336 0.313 0.328 72,105 0.3224 0.00%
2009-03-24 0 0.430 0.360 0.440 0.430 0.440 80,000 34,900 0.4363 0.328 0.275 0.336 0.328 0.336 104,881 0.3328 0.00%
2009-03-23 0 0.430 0.430 0.450 0.410 0.430 210,000 89,400 0.4257 0.328 0.328 0.343 0.313 0.328 275,312 0.3247 0.00%
2009-03-20 0 0.430 0.430 0.475 0.420 0.430 80,000 34,000 0.4250 0.328 0.328 0.362 0.320 0.328 104,881 0.3242 -9.47%
2009-03-19 0 0.475 0.410 0.480 0.400 0.480 115,000 51,275 0.4459 0.362 0.313 0.366 0.305 0.366 150,766 0.3401 -2.06%
2009-03-18 0 0.485 0.430 0.485 0.410 0.500 180,000 80,100 0.4450 0.370 0.328 0.370 0.313 0.381 235,981 0.3394 18.29%
2009-03-17 0 0.410 0.380 0.410 - - 0 0 - 0.313 0.290 0.313 - - 0 - 0.00%
2009-03-16 0 0.410 0.410 0.500 0.410 0.410 40,000 16,400 0.4100 0.313 0.313 0.381 0.313 0.313 52,440 0.3127 0.00%
2009-03-13 0 0.410 0.410 0.420 0.410 0.410 40,000 16,400 0.4100 0.313 0.313 0.320 0.313 0.313 52,440 0.3127 0.00%
2009-03-12 0 0.410 0.410 0.460 0.410 0.410 40,000 16,400 0.4100 0.313 0.313 0.351 0.313 0.313 52,440 0.3127 -1.20%
2009-03-11 0 0.415 0.415 0.500 0.410 0.415 135,000 55,675 0.4124 0.317 0.317 0.381 0.313 0.317 176,986 0.3146 1.22%
2009-03-10 0 0.410 0.400 0.415 0.410 0.410 100,000 41,000 0.4100 0.313 0.305 0.317 0.313 0.313 131,101 0.3127 2.50%
2009-03-09 0 0.400 0.360 0.400 0.365 0.400 125,000 45,800 0.3664 0.305 0.275 0.305 0.278 0.305 163,876 0.2795 -2.44%
2009-03-06 0 0.410 0.410 0.500 0.410 0.410 40,000 16,400 0.4100 0.313 0.313 0.381 0.313 0.313 52,440 0.3127 0.00%
2009-03-05 0 0.410 0.380 0.500 0.410 0.410 40,000 16,400 0.4100 0.313 0.290 0.381 0.313 0.313 52,440 0.3127 0.00%
2009-03-04 0 0.410 0.410 0.500 0.410 0.410 40,000 16,400 0.4100 0.313 0.313 0.381 0.313 0.313 52,440 0.3127 0.00%
2009-03-03 0 0.410 0.355 0.430 0.390 0.410 140,000 55,400 0.3957 0.313 0.271 0.328 0.297 0.313 183,541 0.3018 -2.38%
2009-03-02 0 0.420 0.340 0.420 - - 0 0 - 0.320 0.259 0.320 - - 0 - 0.00%
2009-02-27 0 0.420 0.400 0.420 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2009-02-26 0 0.420 0.400 0.420 0.420 0.420 20,000 8,400 0.4200 0.320 0.305 0.320 0.320 0.320 26,220 0.3204 0.00%
2009-02-25 0 0.420 0.400 0.420 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2009-02-24 0 0.420 0.370 0.420 - - 0 0 - 0.320 0.282 0.320 - - 0 - 0.00%
2009-02-23 0 0.420 0.400 0.420 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2009-02-20 0 0.420 0.410 0.430 - - 0 0 - 0.320 0.313 0.328 - - 0 - 0.00%
2009-02-19 0 0.420 0.405 0.430 0.420 0.430 90,000 38,200 0.4244 0.320 0.309 0.328 0.320 0.328 117,991 0.3238 -2.33%
2009-02-18 0 0.430 0.420 0.480 0.430 0.430 40,000 17,200 0.4300 0.328 0.320 0.366 0.328 0.328 52,440 0.3280 1.18%
2009-02-17 0 0.425 0.400 0.430 - - 0 0 - 0.324 0.305 0.328 - - 0 - 0.00%
2009-02-16 0 0.425 0.415 0.430 - - 0 0 - 0.324 0.317 0.328 - - 0 - 0.00%
2009-02-13 0 0.425 0.425 0.445 0.420 0.420 40,000 16,800 0.4200 0.324 0.324 0.339 0.320 0.320 52,440 0.3204 -1.16%
2009-02-12 0 0.430 0.420 0.450 0.410 0.430 135,000 56,850 0.4211 0.328 0.320 0.343 0.313 0.328 176,986 0.3212 1.18%
2009-02-11 0 0.425 0.420 0.430 0.400 0.425 110,000 45,325 0.4120 0.324 0.320 0.328 0.305 0.324 144,211 0.3143 1.19%
2009-02-10 0 0.420 0.410 0.430 0.405 0.420 65,000 26,825 0.4127 0.320 0.313 0.328 0.309 0.320 85,216 0.3148 1.20%
2009-02-09 0 0.415 0.415 0.425 0.405 0.415 55,000 22,525 0.4095 0.317 0.317 0.324 0.309 0.317 72,105 0.3124 0.00%
2009-02-06 0 0.415 0.420 0.430 0.400 0.415 60,000 24,450 0.4075 0.317 0.320 0.328 0.305 0.317 78,660 0.3108 1.22%
2009-02-05 0 0.410 0.410 0.445 0.400 0.410 60,000 24,300 0.4050 0.313 0.313 0.339 0.305 0.313 78,660 0.3089 1.23%
2009-02-04 0 0.405 0.405 0.450 0.400 0.405 60,000 24,150 0.4025 0.309 0.309 0.343 0.305 0.309 78,660 0.3070 0.00%
2009-02-03 0 0.405 0.400 0.450 0.400 0.410 115,000 46,425 0.4037 0.309 0.305 0.343 0.305 0.313 150,766 0.3079 1.25%
2009-02-02 0 0.400 0.400 0.430 0.400 0.400 30,000 12,000 0.4000 0.305 0.305 0.328 0.305 0.305 39,330 0.3051 -2.44%
2009-01-30 0 0.410 0.410 0.450 0.400 0.410 60,000 24,300 0.4050 0.313 0.313 0.343 0.305 0.313 78,660 0.3089 -2.38%
2009-01-29 0 0.420 0.420 0.450 0.400 0.425 160,000 66,400 0.4150 0.320 0.320 0.343 0.305 0.324 209,761 0.3166 5.00%
2009-01-23 0 0.400 0.370 0.415 0.400 0.400 30,000 12,000 0.4000 0.305 0.282 0.317 0.305 0.305 39,330 0.3051 0.00%
2009-01-22 0 0.400 0.395 0.415 0.400 0.400 75,000 30,000 0.4000 0.305 0.301 0.317 0.305 0.305 98,326 0.3051 -4.76%
2009-01-21 0 0.420 0.390 0.420 0.380 0.440 230,000 96,275 0.4186 0.320 0.297 0.320 0.290 0.336 301,532 0.3193 5.00%
2009-01-20 0 0.400 0.395 0.430 0.400 0.440 305,000 124,550 0.4084 0.305 0.301 0.328 0.305 0.336 399,857 0.3115 0.00%
2009-01-19 0 0.400 0.365 0.400 - - 0 0 - 0.305 0.278 0.305 - - 0 - 0.00%
2009-01-16 0 0.400 0.400 0.450 0.400 0.400 30,000 12,000 0.4000 0.305 0.305 0.343 0.305 0.305 39,330 0.3051 0.00%
2009-01-15 0 0.400 0.370 0.450 0.400 0.400 30,000 12,000 0.4000 0.305 0.282 0.343 0.305 0.305 39,330 0.3051 -4.76%
2009-01-14 0 0.420 0.400 0.450 0.400 0.420 40,000 16,200 0.4050 0.320 0.305 0.343 0.305 0.320 52,440 0.3089 5.00%
2009-01-13 0 0.400 0.390 0.450 0.400 0.400 30,000 12,000 0.4000 0.305 0.297 0.343 0.305 0.305 39,330 0.3051 -11.11%
2009-01-12 0 0.450 0.375 0.450 0.450 0.455 140,000 63,200 0.4514 0.343 0.286 0.343 0.343 0.347 183,541 0.3443 1.12%
2009-01-09 0 0.445 0.360 0.480 - - 0 0 - 0.339 0.275 0.366 - - 0 - 0.00%
2009-01-08 0 0.445 0.370 0.480 - - 0 0 - 0.339 0.282 0.366 - - 0 - 0.00%
2009-01-07 0 0.445 0.360 0.470 - - 0 0 - 0.339 0.275 0.359 - - 0 - 0.00%
2009-01-06 0 0.445 0.370 0.470 - - 0 0 - 0.339 0.282 0.359 - - 0 - 0.00%
2009-01-05 0 0.445 0.370 0.470 - - 0 0 - 0.339 0.282 0.359 - - 0 - 0.00%
2009-01-02 0 0.445 0.375 0.465 - - 0 0 - 0.339 0.286 0.355 - - 0 - 0.00%
2008-12-31 0 0.445 0.380 0.480 - - 0 0 - 0.339 0.290 0.366 - - 0 - 0.00%
2008-12-30 0 0.445 0.400 0.450 0.445 0.450 225,000 101,125 0.4494 0.339 0.305 0.343 0.339 0.343 294,977 0.3428 20.27%
2008-12-29 0 0.370 0.370 0.450 0.365 0.365 20,000 7,300 0.3650 0.282 0.282 0.343 0.278 0.278 26,220 0.2784 -2.63%
2008-12-24 0 0.380 0.390 0.480 0.340 0.340 20,000 6,800 0.3400 0.290 0.297 0.366 0.259 0.259 26,220 0.2593 -11.63%
2008-12-23 0 0.430 0.350 0.460 - - 0 0 - 0.328 0.267 0.351 - - 0 - 0.00%
2008-12-22 0 0.430 0.350 0.450 - - 0 0 - 0.328 0.267 0.343 - - 0 - 0.00%
2008-12-19 0 0.430 0.370 0.430 0.430 0.435 60,000 26,000 0.4333 0.328 0.282 0.328 0.328 0.332 78,660 0.3305 2.38%
2008-12-18 0 0.420 0.355 0.450 - - 0 0 - 0.320 0.271 0.343 - - 0 - 0.00%
2008-12-17 0 0.420 0.350 0.435 - - 0 0 - 0.320 0.267 0.332 - - 0 - 0.00%
2008-12-16 0 0.420 0.420 0.470 0.390 0.420 35,000 14,550 0.4157 0.320 0.320 0.359 0.297 0.320 45,885 0.3171 15.07%
2008-12-15 0 0.365 0.365 0.420 - - 0 0 - 0.278 0.278 0.320 - - 0 - 5.80%
2008-12-12 0 0.345 0.345 0.450 0.345 0.345 20,000 6,900 0.3450 0.263 0.263 0.343 0.263 0.263 26,220 0.2632 -13.75%
2008-12-11 0 0.400 0.380 0.430 - - 0 0 - 0.305 0.290 0.328 - - 0 - 0.00%
2008-12-10 0 0.400 0.400 0.440 - - 0 0 - 0.305 0.305 0.336 - - 0 - 0.00%
2008-12-09 0 0.400 0.400 0.520 0.400 0.400 30,000 12,000 0.4000 0.305 0.305 0.397 0.305 0.305 39,330 0.3051 8.11%
2008-12-08 0 0.370 0.370 0.400 0.370 0.370 180,000 66,600 0.3700 0.282 0.282 0.305 0.282 0.282 235,981 0.2822 5.71%
2008-12-05 0 0.350 0.350 0.370 - - 0 0 - 0.267 0.267 0.282 - - 0 - 1.45%
2008-12-04 0 0.345 0.345 0.370 0.340 0.340 20,000 6,800 0.3400 0.263 0.263 0.282 0.259 0.259 26,220 0.2593 -1.43%
2008-12-03 0 0.350 0.315 0.400 0.350 0.400 50,000 19,000 0.3800 0.267 0.240 0.305 0.267 0.305 65,550 0.2899 -5.41%
2008-12-02 0 0.370 0.340 0.400 0.370 0.370 100,000 37,000 0.3700 0.282 0.259 0.305 0.282 0.282 131,101 0.2822 -1.33%
2008-12-01 0 0.375 0.340 0.400 - - 0 0 - 0.286 0.259 0.305 - - 0 - 0.00%
2008-11-28 0 0.375 0.340 0.400 - - 0 0 - 0.286 0.259 0.305 - - 0 - 0.00%
2008-11-27 0 0.375 0.300 0.400 - - 0 0 - 0.286 0.229 0.305 - - 0 - 0.00%
2008-11-26 0 0.375 0.300 0.400 - - 0 0 - 0.286 0.229 0.305 - - 0 - 0.00%
2008-11-25 0 0.375 0.340 0.400 - - 0 0 - 0.286 0.259 0.305 - - 0 - 0.00%
2008-11-24 0 0.375 0.340 0.395 - - 0 0 - 0.286 0.259 0.301 - - 0 - 0.00%
2008-11-21 0 0.375 0.345 0.375 - - 0 0 - 0.286 0.263 0.286 - - 0 - -2.60%
2008-11-20 0 0.385 0.335 0.395 0.380 0.385 60,000 22,950 0.3825 0.294 0.256 0.301 0.290 0.294 78,660 0.2918 -3.75%
2008-11-19 0 0.400 0.320 0.445 - - 0 0 - 0.305 0.244 0.339 - - 0 - 0.00%
2008-11-18 0 0.400 0.330 0.450 - - 0 0 - 0.305 0.252 0.343 - - 0 - 0.00%
2008-11-17 0 0.400 0.345 0.450 0.400 0.400 20,000 8,000 0.4000 0.305 0.263 0.343 0.305 0.305 26,220 0.3051 0.00%
2008-11-14 0 0.400 0.340 0.445 - - 0 0 - 0.305 0.259 0.339 - - 0 - 0.00%
2008-11-13 0 0.400 0.340 0.445 0.380 0.400 200,000 79,900 0.3995 0.305 0.259 0.339 0.290 0.305 262,202 0.3047 0.00%
2008-11-12 0 0.400 0.335 0.450 - - 0 0 - 0.305 0.256 0.343 - - 0 - 0.00%
2008-11-11 0 0.400 0.340 0.450 - - 0 0 - 0.305 0.259 0.343 - - 0 - 0.00%
2008-11-10 0 0.400 0.300 0.450 - - 0 0 - 0.305 0.229 0.343 - - 0 - 0.00%
2008-11-07 0 0.400 0.380 0.450 0.400 0.400 145,000 58,000 0.4000 0.305 0.290 0.343 0.305 0.305 190,096 0.3051 -9.09%
2008-11-06 0 0.440 0.410 0.455 - - 0 0 - 0.336 0.313 0.347 - - 0 - 0.00%
2008-11-05 0 0.440 0.405 0.455 - - 0 0 - 0.336 0.309 0.347 - - 0 - 0.00%
2008-11-04 0 0.440 0.440 0.460 0.400 0.405 70,000 28,075 0.4011 0.336 0.336 0.351 0.305 0.309 91,771 0.3059 7.32%
2008-11-03 0 0.410 0.410 0.430 - - 0 0 - 0.313 0.313 0.328 - - 0 - 2.50%
2008-10-31 0 0.400 0.390 0.400 0.400 0.400 55,000 22,000 0.4000 0.305 0.297 0.305 0.305 0.305 72,105 0.3051 8.11%
2008-10-30 0 0.370 0.320 0.425 - - 0 0 - 0.282 0.244 0.324 - - 0 - 0.00%
2008-10-29 0 0.370 0.400 0.445 0.370 0.370 65,000 24,050 0.3700 0.282 0.305 0.339 0.282 0.282 85,216 0.2822 -7.50%
2008-10-28 0 0.400 0.370 0.460 - - 0 0 - 0.305 0.282 0.351 - - 0 - 0.00%
2008-10-27 0 0.400 0.370 0.400 0.400 0.400 10,000 4,000 0.4000 0.305 0.282 0.305 0.305 0.305 13,110 0.3051 -4.76%
2008-10-24 0 0.420 0.375 0.420 - - 0 0 - 0.320 0.286 0.320 - - 0 - -4.55%
2008-10-23 0 0.440 0.400 0.440 - - 0 0 - 0.336 0.305 0.336 - - 0 - 0.00%
2008-10-22 0 0.440 0.370 0.440 - - 0 0 - 0.336 0.282 0.336 - - 0 - -8.33%
2008-10-21 0 0.480 0.430 0.500 0.400 0.550 880,000 414,675 0.4712 0.366 0.328 0.381 0.305 0.420 1,153,687 0.3594 6.67%
2008-10-20 0 0.450 0.415 0.450 0.450 0.450 50,000 22,500 0.4500 0.343 0.317 0.343 0.343 0.343 65,550 0.3432 -13.46%
2008-10-17 0 0.520 - 0.520 - - 0 0 - 0.397 - 0.397 - - 0 - 0.00%
2008-10-16 0 0.520 - 0.540 - - 0 0 - 0.397 - 0.412 - - 0 - 0.00%
2008-10-15 0 0.520 - 0.540 - - 0 0 - 0.397 - 0.412 - - 0 - 0.00%
2008-10-14 0 0.520 0.480 0.520 - - 0 0 - 0.397 0.366 0.397 - - 0 - 0.00%
2008-10-13 0 0.520 0.470 0.570 - - 0 0 - 0.397 0.359 0.435 - - 0 - 0.00%
2008-10-10 0 0.520 0.490 0.520 - - 0 0 - 0.397 0.374 0.397 - - 0 - -5.45%
2008-10-09 0 0.550 0.510 0.580 0.550 0.550 50,000 27,500 0.5500 0.420 0.389 0.442 0.420 0.420 65,550 0.4195 1.85%
2008-10-08 0 0.540 0.450 0.540 - - 0 0 - 0.412 0.343 0.412 - - 0 - 0.00%
2008-10-06 0 0.540 0.520 0.580 0.500 0.680 70,000 37,200 0.5314 0.412 0.397 0.442 0.381 0.519 91,771 0.4054 -10.00%
2008-10-03 0 0.600 0.550 0.600 0.520 0.600 15,000 8,200 0.5467 0.458 0.420 0.458 0.397 0.458 19,665 0.4170 1.69%
2008-10-02 0 0.590 0.530 0.600 - - 0 0 - 0.450 0.404 0.458 - - 0 - 0.00%
2008-09-30 0 0.590 0.500 0.590 - - 0 0 - 0.450 0.381 0.450 - - 0 - 0.00%
2008-09-29 0 0.590 0.510 0.590 - - 0 0 - 0.450 0.389 0.450 - - 0 - 0.00%
2008-09-26 0 0.590 0.530 0.590 - - 0 0 - 0.450 0.404 0.450 - - 0 - 0.00%
2008-09-25 0 0.590 0.540 0.590 - - 0 0 - 0.450 0.412 0.450 - - 0 - 0.00%
2008-09-24 0 0.590 0.530 0.590 - - 0 0 - 0.450 0.404 0.450 - - 0 - -1.67%
2008-09-23 0 0.600 0.520 0.600 0.530 0.600 25,000 13,700 0.5480 0.458 0.397 0.458 0.404 0.458 32,775 0.4180 5.26%
2008-09-22 0 0.570 0.570 0.600 0.510 0.560 35,000 18,700 0.5343 0.435 0.435 0.458 0.389 0.427 45,885 0.4075 1.79%
2008-09-19 0 0.560 0.500 0.560 - - 0 0 - 0.427 0.381 0.427 - - 0 - 0.00%
2008-09-18 0 0.560 0.480 0.580 - - 0 0 - 0.427 0.366 0.442 - - 0 - 0.00%
2008-09-17 0 0.560 0.500 0.560 - - 0 0 - 0.427 0.381 0.427 - - 0 - 0.00%
2008-09-16 0 0.560 0.500 0.580 0.560 0.560 20,000 11,200 0.5600 0.427 0.381 0.442 0.427 0.427 26,220 0.4272 -3.45%
2008-09-12 0 0.580 0.550 0.620 - - 0 0 - 0.442 0.420 0.473 - - 0 - 0.00%
2008-09-11 0 0.580 0.550 0.600 - - 0 0 - 0.442 0.420 0.458 - - 0 - 0.00%
2008-09-10 0 0.580 0.580 0.630 0.560 0.580 135,000 77,850 0.5767 0.442 0.442 0.481 0.427 0.442 176,986 0.4399 -3.33%
2008-09-09 0 0.600 0.600 0.610 0.550 0.640 235,000 133,400 0.5677 0.458 0.458 0.465 0.420 0.488 308,087 0.4330 9.09%
2008-09-08 0 0.550 0.550 0.630 0.550 0.550 120,000 66,000 0.5500 0.420 0.420 0.481 0.420 0.420 157,321 0.4195 0.00%
2008-09-05 0 0.550 0.500 0.550 - - 0 0 - 0.420 0.381 0.420 - - 0 - 0.00%
2008-09-04 0 0.550 0.530 0.550 0.550 0.550 50,000 27,500 0.5500 0.420 0.404 0.420 0.420 0.420 65,550 0.4195 10.00%
2008-09-03 0 0.500 0.500 0.520 0.485 0.570 130,000 66,175 0.5090 0.381 0.381 0.397 0.370 0.435 170,431 0.3883 -1.96%
2008-09-02 0 0.510 0.510 0.540 0.500 0.550 185,000 95,600 0.5168 0.389 0.389 0.412 0.381 0.420 242,536 0.3942 2.00%
2008-09-01 0 0.500 0.490 0.550 - - 0 0 - 0.381 0.374 0.420 - - 0 - 0.00%
2008-08-29 0 0.500 0.475 0.500 0.480 0.500 65,000 31,325 0.4819 0.381 0.362 0.381 0.366 0.381 85,216 0.3676 2.04%
2008-08-28 0 0.490 0.490 0.520 0.455 0.520 360,000 175,100 0.4864 0.374 0.374 0.397 0.347 0.397 471,963 0.3710 3.16%
2008-08-27 0 0.480 0.480 0.540 0.475 0.500 140,000 66,950 0.4782 0.362 0.362 0.408 0.359 0.377 185,473 0.3610 2.13%
2008-08-26 0 0.470 0.470 0.540 0.450 0.470 90,000 41,300 0.4589 0.355 0.355 0.408 0.340 0.355 119,233 0.3464 -2.08%
2008-08-25 0 0.480 0.455 0.540 0.480 0.480 50,000 24,000 0.4800 0.362 0.343 0.408 0.362 0.362 66,240 0.3623 2.13%
2008-08-21 0 0.470 0.445 0.540 0.470 0.470 50,000 23,500 0.4700 0.355 0.336 0.408 0.355 0.355 66,240 0.3548 0.00%
2008-08-20 0 0.470 0.460 0.480 0.455 0.470 315,000 144,250 0.4579 0.355 0.347 0.362 0.343 0.355 417,315 0.3457 -2.08%
2008-08-19 0 0.480 0.440 0.520 0.480 0.485 310,000 148,825 0.4801 0.362 0.332 0.393 0.362 0.366 410,691 0.3624 4.35%
2008-08-18 0 0.460 0.450 0.620 0.460 0.480 10,000 4,700 0.4700 0.347 0.340 0.468 0.347 0.362 13,248 0.3548 0.00%
2008-08-15 0 0.460 0.450 0.480 0.460 0.460 40,000 18,400 0.4600 0.347 0.340 0.362 0.347 0.347 52,992 0.3472 4.55%
2008-08-14 0 0.440 0.440 0.485 0.440 0.455 20,000 8,875 0.4438 0.332 0.332 0.366 0.332 0.343 26,496 0.3350 -2.22%
2008-08-13 0 0.450 0.450 0.470 0.450 0.485 605,000 275,350 0.4551 0.340 0.340 0.355 0.340 0.366 801,509 0.3435 -13.46%
2008-08-12 0 0.520 0.520 0.570 0.455 0.455 5,000 2,275 0.4550 0.393 0.393 0.430 0.343 0.343 6,624 0.3434 14.29%
2008-08-11 0 0.455 0.430 0.455 0.455 0.455 10,000 4,550 0.4550 0.343 0.325 0.343 0.343 0.343 13,248 0.3434 -1.09%
2008-08-08 0 0.460 0.460 0.485 0.425 0.435 90,000 38,800 0.4311 0.347 0.347 0.366 0.321 0.328 119,233 0.3254 -5.15%
2008-08-07 0 0.485 0.435 0.485 0.485 0.485 5,000 2,425 0.4850 0.366 0.328 0.366 0.366 0.366 6,624 0.3661 5.43%
2008-08-05 0 0.460 0.430 0.485 - - 0 0 - 0.347 0.325 0.366 - - 0 - 0.00%
2008-08-04 0 0.460 0.445 0.480 0.430 0.440 275,000 119,000 0.4327 0.347 0.336 0.362 0.325 0.332 364,322 0.3266 -2.13%
2008-08-01 0 0.470 0.430 0.470 0.470 0.470 5,000 2,350 0.4700 0.355 0.325 0.355 0.355 0.355 6,624 0.3548 2.17%
2008-07-31 0 0.460 0.445 0.485 0.425 0.440 145,000 62,475 0.4309 0.347 0.336 0.366 0.321 0.332 192,097 0.3252 3.37%
2008-07-30 0 0.445 0.445 0.480 0.440 0.445 40,000 17,675 0.4419 0.336 0.336 0.362 0.332 0.336 52,992 0.3335 -10.10%
2008-07-29 0 0.495 0.430 0.495 0.420 0.495 140,000 60,325 0.4309 0.374 0.325 0.374 0.317 0.374 185,473 0.3252 11.24%
2008-07-28 0 0.445 0.430 0.445 0.435 0.450 340,000 149,150 0.4387 0.336 0.325 0.336 0.328 0.340 450,435 0.3311 -1.11%
2008-07-25 0 0.450 0.440 0.450 0.430 0.450 105,000 46,150 0.4395 0.340 0.332 0.340 0.325 0.340 139,105 0.3318 4.65%
2008-07-24 0 0.430 0.400 0.430 0.415 0.430 75,000 31,550 0.4207 0.325 0.302 0.325 0.313 0.325 99,361 0.3175 0.00%
2008-07-23 0 0.430 0.405 0.420 0.430 0.430 5,000 2,150 0.4300 0.325 0.306 0.317 0.325 0.325 6,624 0.3246 2.38%
2008-07-22 0 0.420 0.395 0.420 0.390 0.420 80,000 31,600 0.3950 0.317 0.298 0.317 0.294 0.317 105,985 0.2982 0.00%
2008-07-21 0 0.420 0.400 0.430 0.345 0.400 2,245,000 807,225 0.3596 0.317 0.302 0.325 0.260 0.302 2,974,194 0.2714 20.00%
2008-07-18 1 0.350 - - 0.340 0.380 1,425,000 514,000 0.3607 0.264 - - 0.257 0.287 1,887,852 0.2723 -18.60%
2008-07-17 0 0.430 0.400 0.480 - - 0 0 - 0.325 0.302 0.362 - - 0 - 0.00%
2008-07-16 0 0.430 0.360 0.430 - - 0 0 - 0.325 0.272 0.325 - - 0 - -2.27%
2008-07-15 0 0.440 0.380 0.440 - - 0 0 - 0.332 0.287 0.332 - - 0 - -2.22%
2008-07-14 0 0.450 0.405 0.460 - - 0 0 - 0.340 0.306 0.347 - - 0 - 0.00%
2008-07-11 0 0.450 0.405 0.460 - - 0 0 - 0.340 0.306 0.347 - - 0 - 0.00%
2008-07-10 0 0.450 0.370 0.450 - - 0 0 - 0.340 0.279 0.340 - - 0 - -2.17%
2008-07-09 0 0.460 0.400 0.460 - - 0 0 - 0.347 0.302 0.347 - - 0 - -2.13%
2008-07-08 0 0.470 0.400 0.470 - - 0 0 - 0.355 0.302 0.355 - - 0 - -2.08%
2008-07-07 0 0.480 0.410 0.480 - - 0 0 - 0.362 0.309 0.362 - - 0 - 0.00%
2008-07-04 0 0.480 0.375 0.480 - - 0 0 - 0.362 0.283 0.362 - - 0 - 0.00%
2008-07-03 0 0.480 0.355 0.480 - - 0 0 - 0.362 0.268 0.362 - - 0 - 0.00%
2008-07-02 0 0.480 0.385 0.480 - - 0 0 - 0.362 0.291 0.362 - - 0 - 0.00%
2008-06-30 0 0.480 0.380 0.480 - - 0 0 - 0.362 0.287 0.362 - - 0 - 0.00%
2008-06-27 0 0.480 0.370 0.480 - - 0 0 - 0.362 0.279 0.362 - - 0 - 0.00%
2008-06-26 0 0.480 0.380 0.480 0.480 0.480 30,000 14,400 0.4800 0.362 0.287 0.362 0.362 0.362 39,744 0.3623 11.63%
2008-06-25 0 0.430 0.370 0.480 - - 0 0 - 0.325 0.279 0.362 - - 0 - 0.00%
2008-06-24 0 0.430 0.390 0.480 - - 0 0 - 0.325 0.294 0.362 - - 0 - 0.00%
2008-06-23 0 0.430 0.390 0.430 - - 0 0 - 0.325 0.294 0.325 - - 0 - 0.00%
2008-06-20 0 0.430 0.400 0.435 - - 0 0 - 0.325 0.302 0.328 - - 0 - 0.00%
2008-06-19 0 0.430 0.390 - - - 0 0 - 0.325 0.294 - - - 0 - 0.00%
2008-06-18 0 0.430 0.390 - - - 0 0 - 0.325 0.294 - - - 0 - 0.00%
2008-06-17 0 0.430 0.405 0.480 - - 0 0 - 0.325 0.306 0.362 - - 0 - 0.00%
2008-06-16 0 0.430 0.405 0.480 - - 0 0 - 0.325 0.306 0.362 - - 0 - 0.00%
2008-06-13 0 0.430 0.405 0.480 - - 0 0 - 0.325 0.306 0.362 - - 0 - 0.00%
2008-06-12 0 0.430 0.405 0.480 - - 0 0 - 0.325 0.306 0.362 - - 0 - 0.00%
2008-06-11 0 0.430 0.405 0.480 - - 0 0 - 0.325 0.306 0.362 - - 0 - 0.00%
2008-06-10 0 0.430 0.405 0.480 - - 0 0 - 0.325 0.306 0.362 - - 0 - 0.00%
2008-06-06 0 0.430 0.405 0.480 - - 0 0 - 0.325 0.306 0.362 - - 0 - 0.00%
2008-06-05 0 0.430 0.405 0.480 - - 0 0 - 0.325 0.306 0.362 - - 0 - 0.00%
2008-06-04 0 0.430 0.405 - - - 0 0 - 0.325 0.306 - - - 0 - 0.00%
2008-06-03 0 0.430 0.410 0.430 - - 0 0 - 0.325 0.309 0.325 - - 0 - 0.00%
2008-06-02 0 0.430 0.425 0.450 - - 0 0 - 0.325 0.321 0.340 - - 0 - 0.00%
2008-05-30 0 0.430 0.405 0.480 - - 0 0 - 0.325 0.306 0.362 - - 0 - 0.00%
2008-05-29 0 0.430 0.405 0.430 0.430 0.430 40,000 17,200 0.4300 0.325 0.306 0.325 0.325 0.325 52,992 0.3246 0.00%
2008-05-28 0 0.430 0.430 - - - 0 0 - 0.325 0.325 - - - 0 - 0.00%
2008-05-27 0 0.430 0.430 0.480 - - 0 0 - 0.325 0.325 0.362 - - 0 - 0.00%
2008-05-26 0 0.430 0.430 0.480 - - 0 0 - 0.325 0.325 0.362 - - 0 - 0.00%
2008-05-23 0 0.430 0.430 0.470 0.430 0.430 10,000 4,300 0.4300 0.325 0.325 0.355 0.325 0.325 13,248 0.3246 -4.44%
2008-05-22 0 0.450 0.420 0.450 - - 0 0 - 0.340 0.317 0.340 - - 0 - -4.26%
2008-05-21 0 0.470 0.410 0.470 - - 0 0 - 0.355 0.309 0.355 - - 0 - 0.00%
2008-05-20 0 0.470 0.420 0.470 - - 0 0 - 0.355 0.317 0.355 - - 0 - 0.00%
2008-05-19 0 0.470 0.410 0.470 - - 0 0 - 0.355 0.309 0.355 - - 0 - -2.08%
2008-05-16 0 0.480 0.425 0.480 - - 0 0 - 0.362 0.321 0.362 - - 0 - 0.00%
2008-05-15 0 0.480 0.450 0.700 0.450 0.480 365,000 172,825 0.4735 0.362 0.340 0.528 0.340 0.362 483,555 0.3574 1.05%
2008-05-14 0 0.475 0.425 0.475 0.480 0.480 10,000 4,800 0.4800 0.359 0.321 0.359 0.362 0.362 13,248 0.3623 11.76%
2008-05-13 0 0.425 0.425 0.480 0.425 0.425 10,000 4,250 0.4250 0.321 0.321 0.362 0.321 0.321 13,248 0.3208 0.00%
2008-05-09 0 0.425 0.405 0.480 - - 0 0 - 0.321 0.306 0.362 - - 0 - 0.00%
2008-05-08 0 0.425 0.410 0.475 0.420 0.425 300,000 126,500 0.4217 0.321 0.309 0.359 0.317 0.321 397,442 0.3183 4.94%
2008-05-07 0 0.405 0.405 0.425 0.405 0.405 50,000 20,250 0.4050 0.306 0.306 0.321 0.306 0.306 66,240 0.3057 -1.22%
2008-05-06 0 0.410 0.410 0.440 0.410 0.410 150,000 61,500 0.4100 0.309 0.309 0.332 0.309 0.309 198,721 0.3095 -8.89%
2008-05-05 0 0.450 0.410 0.450 0.450 0.450 100,000 45,000 0.4500 0.340 0.309 0.340 0.340 0.340 132,481 0.3397 0.00%
2008-05-02 0 0.450 0.385 0.450 0.450 0.450 220,000 99,000 0.4500 0.340 0.291 0.340 0.340 0.340 291,458 0.3397 0.00%
2008-04-30 0 0.450 0.445 0.450 0.445 0.450 105,000 47,150 0.4490 0.340 0.336 0.340 0.336 0.340 139,105 0.3390 15.38%
2008-04-29 0 0.390 0.390 0.445 0.385 0.385 20,000 7,700 0.3850 0.294 0.294 0.336 0.291 0.291 26,496 0.2906 -9.30%
2008-04-28 0 0.430 0.380 0.450 - - 0 0 - 0.325 0.287 0.340 - - 0 - 0.00%
2008-04-25 0 0.430 0.380 0.450 0.430 0.440 80,000 34,600 0.4325 0.325 0.287 0.340 0.325 0.332 105,985 0.3265 -2.27%
2008-04-24 0 0.440 0.380 0.440 - - 0 0 - 0.332 0.287 0.332 - - 0 - 0.00%
2008-04-23 0 0.440 0.400 0.440 0.400 0.450 130,000 54,400 0.4185 0.332 0.302 0.332 0.302 0.340 172,225 0.3159 9.45%
2008-04-22 0 0.410 0.410 0.430 - - 0 0 - 0.303 0.303 0.318 - - 0 - 0.00%
2008-04-21 0 0.410 0.350 0.430 - - 0 0 - 0.303 0.259 0.318 - - 0 - 0.00%
2008-04-18 0 0.410 0.410 0.440 0.390 0.400 20,000 7,900 0.3950 0.303 0.303 0.326 0.289 0.296 27,023 0.2923 -8.89%
2008-04-17 0 0.450 0.400 0.450 - - 0 0 - 0.333 0.296 0.333 - - 0 - 0.00%
2008-04-16 0 0.450 0.400 0.450 0.450 0.450 110,000 49,500 0.4500 0.333 0.296 0.333 0.333 0.333 148,629 0.3330 0.00%
2008-04-15 0 0.450 0.430 0.450 0.420 0.450 70,000 31,050 0.4436 0.333 0.318 0.333 0.311 0.333 94,582 0.3283 18.42%
2008-04-14 0 0.380 0.380 0.425 0.380 0.400 25,000 9,700 0.3880 0.281 0.281 0.315 0.281 0.296 33,779 0.2872 -14.61%
2008-04-11 0 0.445 0.400 0.450 - - 0 0 - 0.329 0.296 0.333 - - 0 - 0.00%
2008-04-10 0 0.445 0.390 0.450 - - 0 0 - 0.329 0.289 0.333 - - 0 - 0.00%
2008-04-09 0 0.445 0.385 0.450 - - 0 0 - 0.329 0.285 0.333 - - 0 - 0.00%
2008-04-08 0 0.445 0.385 0.445 - - 0 0 - 0.329 0.285 0.329 - - 0 - 0.00%
2008-04-07 0 0.445 0.385 0.445 - - 0 0 - 0.329 0.285 0.329 - - 0 - -1.11%
2008-04-03 0 0.450 0.385 0.450 - - 0 0 - 0.333 0.285 0.333 - - 0 - 0.00%
2008-04-02 0 0.450 0.360 0.450 - - 0 0 - 0.333 0.266 0.333 - - 0 - 0.00%
2008-04-01 0 0.450 0.380 0.450 0.450 0.450 45,000 20,250 0.4500 0.333 0.281 0.333 0.333 0.333 60,803 0.3330 7.14%
2008-03-31 0 0.420 0.410 0.450 - - 0 0 - 0.311 0.303 0.333 - - 0 - 0.00%
2008-03-28 0 0.420 0.420 0.450 0.400 0.400 20,000 8,000 0.4000 0.311 0.311 0.333 0.296 0.296 27,023 0.2960 -6.67%
2008-03-27 0 0.450 0.420 0.450 0.450 0.450 120,000 54,000 0.4500 0.333 0.311 0.333 0.333 0.333 162,141 0.3330 0.00%
2008-03-26 0 0.450 0.420 0.450 - - 0 0 - 0.333 0.311 0.333 - - 0 - 0.00%
2008-03-25 0 0.450 0.425 0.450 0.450 0.450 30,000 13,500 0.4500 0.333 0.315 0.333 0.333 0.333 40,535 0.3330 0.00%
2008-03-20 0 0.450 0.400 0.450 0.450 0.460 290,000 130,700 0.4507 0.333 0.296 0.333 0.333 0.340 391,840 0.3336 12.50%
2008-03-19 0 0.400 0.400 0.450 0.400 0.400 30,000 12,000 0.4000 0.296 0.296 0.333 0.296 0.296 40,535 0.2960 0.00%
2008-03-18 0 0.400 0.400 0.450 - - 0 0 - 0.296 0.296 0.333 - - 0 - 0.00%
2008-03-17 0 0.400 0.400 0.470 0.400 0.400 45,000 18,000 0.4000 0.296 0.296 0.348 0.296 0.296 60,803 0.2960 -2.44%
2008-03-14 0 0.410 0.360 0.470 - - 0 0 - 0.303 0.266 0.348 - - 0 - 0.00%
2008-03-13 0 0.410 0.400 0.510 - - 0 0 - 0.303 0.296 0.377 - - 0 - 0.00%
2008-03-12 0 0.410 0.375 0.480 - - 0 0 - 0.303 0.278 0.355 - - 0 - 0.00%
2008-03-11 0 0.410 0.360 0.500 - - 0 0 - 0.303 0.266 0.370 - - 0 - 0.00%
2008-03-10 0 0.410 0.375 0.510 - - 0 0 - 0.303 0.278 0.377 - - 0 - 0.00%
2008-03-07 0 0.410 0.375 0.460 0.410 0.410 15,000 6,150 0.4100 0.303 0.278 0.340 0.303 0.303 20,268 0.3034 2.50%
2008-03-06 0 0.400 0.385 0.425 - - 0 0 - 0.296 0.285 0.315 - - 0 - 0.00%
2008-03-05 0 0.400 0.400 0.440 0.400 0.425 190,000 77,500 0.4079 0.296 0.296 0.326 0.296 0.315 256,723 0.3019 -5.88%
2008-03-04 0 0.425 0.410 0.430 - - 0 0 - 0.315 0.303 0.318 - - 0 - 0.00%
2008-03-03 0 0.425 0.405 0.470 - - 0 0 - 0.315 0.300 0.348 - - 0 - 0.00%
2008-02-29 0 0.425 0.415 0.480 - - 0 0 - 0.315 0.307 0.355 - - 0 - 0.00%
2008-02-28 0 0.425 0.415 0.480 - - 0 0 - 0.315 0.307 0.355 - - 0 - 0.00%
2008-02-27 0 0.425 0.425 0.455 0.425 0.440 105,000 46,125 0.4393 0.315 0.315 0.337 0.315 0.326 141,873 0.3251 -4.49%
2008-02-26 0 0.445 0.445 0.460 0.400 0.400 100,000 40,000 0.4000 0.329 0.329 0.340 0.296 0.296 135,117 0.2960 -3.26%
2008-02-25 0 0.460 0.400 0.490 - - 0 0 - 0.340 0.296 0.363 - - 0 - 0.00%
2008-02-22 0 0.460 0.445 0.500 0.460 0.460 50,000 23,000 0.4600 0.340 0.329 0.370 0.340 0.340 67,559 0.3404 -9.80%
2008-02-21 0 0.510 0.460 0.520 0.510 0.510 100,000 51,000 0.5100 0.377 0.340 0.385 0.377 0.377 135,117 0.3774 5.15%
2008-02-20 0 0.485 0.410 0.520 - - 0 0 - 0.359 0.303 0.385 - - 0 - 0.00%
2008-02-19 0 0.485 0.405 0.485 0.490 0.490 70,000 34,300 0.4900 0.359 0.300 0.359 0.363 0.363 94,582 0.3626 0.00%
2008-02-18 0 0.485 0.415 0.485 - - 0 0 - 0.359 0.307 0.359 - - 0 - 0.00%
2008-02-15 0 0.485 0.420 0.485 - - 0 0 - 0.359 0.311 0.359 - - 0 - -1.02%
2008-02-14 0 0.490 0.405 0.490 0.490 0.490 80,000 39,200 0.4900 0.363 0.300 0.363 0.363 0.363 108,094 0.3626 2.08%
2008-02-13 0 0.480 0.405 0.490 - - 0 0 - 0.355 0.300 0.363 - - 0 - 0.00%
2008-02-12 0 0.480 0.480 0.490 0.480 0.480 30,000 14,400 0.4800 0.355 0.355 0.363 0.355 0.355 40,535 0.3552 0.00%
2008-02-11 0 0.480 0.405 0.480 - - 0 0 - 0.355 0.300 0.355 - - 0 - 0.00%
2008-02-06 0 0.480 0.400 0.480 - - 0 0 - 0.355 0.296 0.355 - - 0 - 0.00%
2008-02-05 0 0.480 0.415 0.480 - - 0 0 - 0.355 0.307 0.355 - - 0 - 0.00%
2008-02-04 0 0.480 0.410 0.480 - - 0 0 - 0.355 0.303 0.355 - - 0 - 0.00%
2008-02-01 0 0.480 0.400 0.480 - - 0 0 - 0.355 0.296 0.355 - - 0 - 0.00%
2008-01-31 0 0.480 0.400 0.480 - - 0 0 - 0.355 0.296 0.355 - - 0 - 0.00%
2008-01-30 0 0.480 0.420 0.480 - - 0 0 - 0.355 0.311 0.355 - - 0 - 0.00%
2008-01-29 0 0.480 0.400 0.480 0.480 0.480 100,000 48,000 0.4800 0.355 0.296 0.355 0.355 0.355 135,117 0.3552 0.00%
2008-01-28 0 0.480 0.400 0.480 0.480 0.480 100,000 48,000 0.4800 0.355 0.296 0.355 0.355 0.355 135,117 0.3552 0.00%
2008-01-25 0 0.480 0.405 0.490 - - 0 0 - 0.355 0.300 0.363 - - 0 - 0.00%
2008-01-24 0 0.480 0.420 0.480 - - 0 0 - 0.355 0.311 0.355 - - 0 - 0.00%
2008-01-23 0 0.480 0.400 0.480 0.480 0.480 150,000 72,000 0.4800 0.355 0.296 0.355 0.355 0.355 202,676 0.3552 0.00%
2008-01-22 0 0.480 0.400 0.480 0.480 0.490 185,000 89,100 0.4816 0.355 0.296 0.355 0.355 0.363 249,967 0.3564 0.00%
2008-01-21 0 0.480 0.440 0.500 0.480 0.480 50,000 24,000 0.4800 0.355 0.326 0.370 0.355 0.355 67,559 0.3552 -4.00%
2008-01-18 0 0.500 0.440 0.500 - - 0 0 - 0.370 0.326 0.370 - - 0 - 0.00%
2008-01-17 0 0.500 0.400 0.500 0.500 0.500 100,000 50,000 0.5000 0.370 0.296 0.370 0.370 0.370 135,117 0.3700 0.00%
2008-01-16 0 0.500 0.400 0.520 - - 0 0 - 0.370 0.296 0.385 - - 0 - 0.00%
2008-01-15 0 0.500 0.415 0.500 - - 0 0 - 0.370 0.307 0.370 - - 0 - -1.96%
2008-01-14 0 0.510 0.420 0.510 0.530 0.530 30,000 15,900 0.5300 0.377 0.311 0.377 0.392 0.392 40,535 0.3923 2.00%
2008-01-11 0 0.500 0.420 0.500 - - 0 0 - 0.370 0.311 0.370 - - 0 - -1.96%
2008-01-10 0 0.510 0.405 0.510 0.490 0.510 210,000 104,900 0.4995 0.377 0.300 0.377 0.363 0.377 283,746 0.3697 25.93%
2008-01-09 0 0.405 0.405 0.495 0.380 0.380 5,000 1,900 0.3800 0.300 0.300 0.366 0.281 0.281 6,756 0.2812 -11.96%
2008-01-08 0 0.460 0.400 0.500 - - 65,000 32,500 0.5000 0.340 0.296 0.370 - - 87,826 0.3700 0.00%
2008-01-07 0 0.460 0.315 0.530 - - 0 0 - 0.340 0.233 0.392 - - 0 - 0.00%
2008-01-04 0 0.460 0.375 0.530 - - 0 0 - 0.340 0.278 0.392 - - 0 - 0.00%
2008-01-03 0 0.460 0.380 0.560 - - 25,000 12,500 0.5000 0.340 0.281 0.414 - - 33,779 0.3700 0.00%
2008-01-02 0 0.460 0.420 0.560 - - 0 0 - 0.340 0.311 0.414 - - 0 - 0.00%
2007-12-31 0 0.460 0.435 0.530 0.460 0.460 10,000 4,600 0.4600 0.340 0.322 0.392 0.340 0.340 13,512 0.3404 0.00%
2007-12-28 0 0.460 0.460 0.520 0.450 0.450 30,000 13,500 0.4500 0.340 0.340 0.385 0.333 0.333 40,535 0.3330 -11.54%
2007-12-27 0 0.520 0.315 0.520 0.520 0.520 150,000 78,000 0.5200 0.385 0.233 0.385 0.385 0.385 202,676 0.3849 1.96%
2007-12-24 0 0.510 0.325 0.530 - - 0 0 - 0.377 0.241 0.392 - - 0 - 0.00%
2007-12-21 0 0.510 0.430 0.520 - - 0 0 - 0.377 0.318 0.385 - - 0 - 0.00%
2007-12-20 0 0.510 0.465 0.520 - - 0 0 - 0.377 0.344 0.385 - - 0 - 0.00%
2007-12-19 0 0.510 0.430 0.520 - - 0 0 - 0.377 0.318 0.385 - - 0 - 0.00%
2007-12-18 0 0.510 0.470 0.530 0.510 0.510 40,000 20,400 0.5100 0.377 0.348 0.392 0.377 0.377 54,047 0.3774 0.00%
2007-12-17 0 0.510 0.375 0.510 - - 0 0 - 0.377 0.278 0.377 - - 0 - -1.92%
2007-12-14 0 0.520 0.470 0.520 0.520 0.520 100,000 52,000 0.5200 0.385 0.348 0.385 0.385 0.385 135,117 0.3849 0.00%
2007-12-13 0 0.520 0.480 0.530 - - 0 0 - 0.385 0.355 0.392 - - 0 - 0.00%
2007-12-12 0 0.520 0.405 0.530 - - 0 0 - 0.385 0.300 0.392 - - 0 - 0.00%
2007-12-11 0 0.520 0.425 0.530 0.520 0.520 100,000 52,000 0.5200 0.385 0.315 0.392 0.385 0.385 135,117 0.3849 0.00%
2007-12-10 0 0.520 0.365 0.530 - - 0 0 - 0.385 0.270 0.392 - - 0 - 0.00%
2007-12-07 0 0.520 0.460 0.530 - - 0 0 - 0.385 0.340 0.392 - - 0 - 0.00%
2007-12-06 0 0.520 0.375 0.530 - - 0 0 - 0.385 0.278 0.392 - - 0 - 0.00%
2007-12-05 0 0.520 0.520 0.530 0.520 0.520 95,000 49,400 0.5200 0.385 0.385 0.392 0.385 0.385 128,361 0.3849 0.00%
2007-12-04 0 0.520 0.455 0.530 - - 0 0 - 0.385 0.337 0.392 - - 0 - 0.00%
2007-12-03 0 0.520 0.520 0.530 0.520 0.530 290,000 152,300 0.5252 0.385 0.385 0.392 0.385 0.392 391,840 0.3887 0.00%
2007-11-30 0 0.520 0.520 0.530 0.520 0.520 155,000 80,600 0.5200 0.385 0.385 0.392 0.385 0.385 209,432 0.3849 1.96%
2007-11-29 0 0.510 0.510 0.520 0.510 0.510 100,000 51,000 0.5100 0.377 0.377 0.385 0.377 0.377 135,117 0.3774 6.25%
2007-11-28 0 0.480 0.480 0.520 - - 0 0 - 0.355 0.355 0.385 - - 0 - 0.00%
2007-11-27 0 0.480 0.480 0.520 - - 0 0 - 0.355 0.355 0.385 - - 0 - 0.00%
2007-11-26 0 0.480 0.480 0.510 0.480 0.480 15,000 7,200 0.4800 0.355 0.355 0.377 0.355 0.355 20,268 0.3552 -9.43%
2007-11-23 0 0.530 0.510 0.530 - - 0 0 - 0.392 0.377 0.392 - - 0 - 0.00%
2007-11-22 0 0.530 0.485 0.530 - - 0 0 - 0.392 0.359 0.392 - - 0 - 0.00%
2007-11-21 0 0.530 0.430 0.530 - - 0 0 - 0.392 0.318 0.392 - - 0 - 0.00%
2007-11-20 0 0.530 0.530 0.590 0.530 0.530 50,000 26,500 0.5300 0.392 0.392 0.437 0.392 0.392 67,559 0.3923 0.00%
2007-11-19 0 0.530 0.530 0.560 0.530 0.560 140,000 74,500 0.5321 0.392 0.392 0.414 0.392 0.414 189,164 0.3938 0.00%
2007-11-16 0 0.530 0.440 0.540 0.530 0.530 20,000 10,600 0.5300 0.392 0.326 0.400 0.392 0.392 27,023 0.3923 -1.85%
2007-11-15 0 0.540 0.530 0.550 0.530 0.540 105,000 56,250 0.5357 0.400 0.392 0.407 0.392 0.400 141,873 0.3965 3.85%
2007-11-14 0 0.520 0.510 0.540 - - 0 0 - 0.385 0.377 0.400 - - 0 - 0.00%
2007-11-13 0 0.520 0.470 0.520 0.520 0.520 20,000 10,400 0.5200 0.385 0.348 0.385 0.385 0.385 27,023 0.3849 1.96%
2007-11-12 0 0.510 0.510 0.540 0.510 0.510 20,000 10,200 0.5100 0.377 0.377 0.400 0.377 0.377 27,023 0.3774 -1.92%
2007-11-09 0 0.520 0.500 0.560 0.520 0.550 70,000 37,000 0.5286 0.385 0.370 0.414 0.385 0.407 94,582 0.3912 1.96%
2007-11-08 0 0.510 0.500 0.530 - - 0 0 - 0.377 0.370 0.392 - - 0 - 0.00%
2007-11-07 0 0.510 0.510 0.550 0.510 0.520 30,000 15,500 0.5167 0.377 0.377 0.407 0.377 0.385 40,535 0.3824 -1.92%
2007-11-06 0 0.520 0.510 0.550 0.520 0.520 70,000 36,250 0.5179 0.385 0.377 0.407 0.385 0.385 94,582 0.3833 0.00%
2007-11-05 0 0.520 0.500 0.520 0.500 0.520 180,000 92,000 0.5111 0.385 0.370 0.385 0.370 0.385 243,211 0.3783 6.12%
2007-11-02 0 0.490 0.490 0.500 0.490 0.490 10,000 4,900 0.4900 0.363 0.363 0.370 0.363 0.363 13,512 0.3626 -1.01%
2007-11-01 0 0.495 0.495 0.510 0.435 0.495 140,000 65,100 0.4650 0.366 0.366 0.377 0.322 0.366 189,164 0.3441 -4.81%
2007-10-31 0 0.520 0.490 0.520 0.520 0.520 50,000 26,000 0.5200 0.385 0.363 0.385 0.385 0.385 67,559 0.3849 4.00%
2007-10-30 0 0.500 0.460 0.520 0.500 0.500 60,000 30,000 0.5000 0.370 0.340 0.385 0.370 0.370 81,070 0.3700 -3.85%
2007-10-29 0 0.520 0.490 0.520 0.520 0.520 10,000 5,200 0.5200 0.385 0.363 0.385 0.385 0.385 13,512 0.3849 4.00%
2007-10-26 0 0.500 0.490 0.520 0.500 0.520 230,000 119,000 0.5174 0.370 0.363 0.385 0.370 0.385 310,770 0.3829 0.00%
2007-10-25 0 0.500 0.500 0.520 0.500 0.500 20,000 10,000 0.5000 0.370 0.370 0.385 0.370 0.370 27,023 0.3700 -9.09%
2007-10-24 0 0.550 0.485 0.550 0.530 0.550 500,000 265,600 0.5312 0.407 0.359 0.407 0.392 0.407 675,586 0.3931 11.11%
2007-10-23 0 0.495 0.495 0.510 0.480 0.480 10,000 4,800 0.4800 0.366 0.366 0.377 0.355 0.355 13,512 0.3552 1.02%
2007-10-22 0 0.490 0.490 0.530 - - 0 0 - 0.363 0.363 0.392 - - 0 - 2.08%
2007-10-18 0 0.480 0.480 0.500 0.480 0.480 20,000 9,600 0.4800 0.355 0.355 0.370 0.355 0.355 27,023 0.3552 1.05%
2007-10-17 0 0.475 0.475 0.500 0.470 0.480 60,000 28,700 0.4783 0.352 0.352 0.370 0.348 0.355 81,070 0.3540 -1.04%
2007-10-16 0 0.480 0.480 0.500 0.480 0.490 115,000 56,200 0.4887 0.355 0.355 0.370 0.355 0.363 155,385 0.3617 -2.04%
2007-10-15 0 0.490 0.490 0.510 0.490 0.490 20,000 9,800 0.4900 0.363 0.363 0.377 0.363 0.363 27,023 0.3626 -3.92%
2007-10-12 0 0.510 0.480 0.510 - - 0 0 - 0.377 0.355 0.377 - - 0 - 0.00%
2007-10-11 0 0.510 0.480 0.510 0.510 0.510 270,000 137,700 0.5100 0.377 0.355 0.377 0.377 0.377 364,817 0.3774 0.00%
2007-10-10 0 0.510 0.510 0.530 0.500 0.500 100,000 50,000 0.5000 0.377 0.377 0.392 0.370 0.370 135,117 0.3700 2.00%
2007-10-09 0 0.500 0.500 0.510 0.490 0.500 70,000 34,550 0.4936 0.370 0.370 0.377 0.363 0.370 94,582 0.3653 -1.96%
2007-10-08 0 0.510 0.510 0.530 0.490 0.520 200,000 99,975 0.4999 0.377 0.377 0.392 0.363 0.385 270,234 0.3700 5.15%
2007-10-05 0 0.485 0.485 0.490 0.450 0.485 50,000 23,200 0.4640 0.359 0.359 0.363 0.333 0.359 67,559 0.3434 7.78%
2007-10-04 0 0.450 0.450 0.485 0.450 0.470 420,000 197,000 0.4690 0.333 0.333 0.359 0.333 0.348 567,492 0.3471 0.00%
2007-10-03 0 0.450 0.445 0.480 0.450 0.490 200,000 94,000 0.4700 0.333 0.329 0.355 0.333 0.363 270,234 0.3478 -8.16%
2007-10-02 0 0.490 0.480 0.490 0.480 0.490 325,000 156,700 0.4822 0.363 0.355 0.363 0.355 0.363 439,131 0.3568 4.26%
2007-09-28 0 0.470 0.455 0.475 0.470 0.480 220,000 104,500 0.4750 0.348 0.337 0.352 0.348 0.355 297,258 0.3515 2.17%
2007-09-27 0 0.460 0.445 0.480 0.430 0.460 560,000 251,475 0.4491 0.340 0.329 0.355 0.318 0.340 756,657 0.3324 8.24%
2007-09-25 0 0.425 0.365 0.425 0.430 0.435 690,000 296,900 0.4303 0.315 0.270 0.315 0.318 0.322 932,309 0.3185 1.19%
2007-09-24 0 0.420 0.410 0.440 - - 0 0 - 0.311 0.303 0.326 - - 0 - 0.00%
2007-09-21 0 0.420 0.420 0.450 - - 0 0 - 0.311 0.311 0.333 - - 0 - 0.00%
2007-09-20 0 0.420 0.410 0.445 0.410 0.420 195,000 80,950 0.4151 0.311 0.303 0.329 0.303 0.311 263,479 0.3072 -1.18%
2007-09-19 0 0.425 0.415 0.445 0.425 0.425 100,000 42,250 0.4225 0.315 0.307 0.329 0.315 0.315 135,117 0.3127 1.19%
2007-09-18 0 0.420 0.330 0.455 0.420 0.440 605,000 261,975 0.4330 0.311 0.244 0.337 0.311 0.326 817,459 0.3205 2.44%
2007-09-17 0 0.410 0.410 0.460 0.400 0.400 235,000 98,500 0.4191 0.303 0.303 0.340 0.296 0.296 317,526 0.3102 -2.38%
2007-09-14 0 0.420 0.415 0.440 - - 370,000 155,400 0.4200 0.311 0.307 0.326 - - 499,934 0.3108 0.00%
2007-09-13 0 0.420 0.420 0.450 0.420 0.420 700,000 299,000 0.4271 0.311 0.311 0.333 0.311 0.311 945,821 0.3161 0.00%
2007-09-12 0 0.420 0.410 0.445 0.420 0.440 780,000 337,200 0.4323 0.311 0.303 0.329 0.311 0.326 1,053,915 0.3200 0.00%
2007-09-11 0 0.420 0.410 0.460 0.365 0.420 530,000 215,950 0.4075 0.311 0.303 0.340 0.270 0.311 716,121 0.3016 2.44%
2007-09-10 0 0.410 0.410 0.450 0.400 0.410 205,000 84,000 0.4098 0.303 0.303 0.333 0.296 0.303 276,990 0.3033 -2.38%
2007-09-07 0 0.420 0.400 0.450 - - 0 0 - 0.311 0.296 0.333 - - 0 - 0.00%
2007-09-06 0 0.420 0.420 0.450 0.420 0.420 110,000 46,200 0.4200 0.311 0.311 0.333 0.311 0.311 148,629 0.3108 0.00%
2007-09-05 0 0.420 0.355 0.420 0.420 0.420 150,000 63,000 0.4200 0.311 0.263 0.311 0.311 0.311 202,676 0.3108 2.44%
2007-09-04 0 0.410 0.410 0.440 0.315 0.420 520,000 185,350 0.3564 0.303 0.303 0.326 0.233 0.311 702,610 0.2638 -4.65%
2007-09-03 0 0.430 0.430 0.440 0.430 0.430 240,000 103,200 0.4300 0.318 0.318 0.326 0.318 0.318 324,281 0.3182 0.00%
2007-08-31 0 0.430 0.340 0.430 - - 0 0 - 0.318 0.252 0.318 - - 0 - 0.00%
2007-08-30 0 0.430 0.360 0.430 - - 0 0 - 0.318 0.266 0.318 - - 0 - 0.00%
2007-08-29 0 0.430 0.360 0.430 - - 0 0 - 0.318 0.266 0.318 - - 0 - -4.44%
2007-08-28 0 0.450 0.380 0.450 0.300 0.460 235,000 91,600 0.3898 0.333 0.281 0.333 0.222 0.340 317,526 0.2885 -2.17%
2007-08-27 0 0.460 0.310 0.460 0.460 0.460 20,000 9,200 0.4600 0.340 0.229 0.340 0.340 0.340 27,023 0.3404 2.22%
2007-08-24 0 0.450 0.430 0.480 0.420 0.450 410,000 180,950 0.4413 0.333 0.318 0.355 0.311 0.333 553,981 0.3266 4.65%
2007-08-23 0 0.430 0.430 0.440 0.420 0.430 120,000 51,400 0.4283 0.318 0.318 0.326 0.311 0.318 162,141 0.3170 2.38%
2007-08-22 0 0.420 0.325 0.430 - - 0 0 - 0.311 0.241 0.318 - - 0 - 0.00%
2007-08-21 0 0.420 0.315 0.420 0.420 0.420 100,000 42,000 0.4200 0.311 0.233 0.311 0.311 0.311 135,117 0.3108 -2.33%
2007-08-20 0 0.430 0.430 0.460 0.430 0.450 105,000 47,150 0.4490 0.318 0.318 0.340 0.318 0.333 141,873 0.3323 2.38%
2007-08-17 0 0.420 0.420 0.480 0.400 0.450 465,000 202,500 0.4355 0.311 0.311 0.355 0.296 0.333 628,295 0.3223 -12.50%
2007-08-16 0 0.480 0.440 0.480 0.440 0.480 170,000 77,750 0.4574 0.355 0.326 0.355 0.326 0.355 229,699 0.3385 7.87%
2007-08-15 0 0.445 0.435 0.470 0.445 0.445 120,000 53,400 0.4450 0.329 0.322 0.348 0.329 0.329 162,141 0.3293 0.00%
2007-08-14 0 0.445 0.440 0.470 0.445 0.470 230,000 106,850 0.4646 0.329 0.326 0.348 0.329 0.348 310,770 0.3438 -5.32%
2007-08-13 0 0.470 0.445 0.470 0.450 0.470 100,000 45,800 0.4580 0.348 0.329 0.348 0.333 0.348 135,117 0.3390 4.44%
2007-08-10 0 0.450 0.400 0.480 - - 0 0 - 0.333 0.296 0.355 - - 0 - 0.00%
2007-08-09 0 0.450 0.450 0.485 0.450 0.450 10,000 4,500 0.4500 0.333 0.333 0.359 0.333 0.333 13,512 0.3330 0.00%
2007-08-08 0 0.450 0.440 0.450 0.440 0.460 540,000 243,500 0.4509 0.333 0.326 0.333 0.326 0.340 729,633 0.3337 4.65%
2007-08-07 0 0.430 0.430 0.460 0.430 0.480 150,000 65,500 0.4367 0.318 0.318 0.340 0.318 0.355 202,676 0.3232 -10.42%
2007-08-06 0 0.480 0.480 0.490 0.430 0.450 70,000 30,700 0.4386 0.355 0.355 0.363 0.318 0.333 94,582 0.3246 -2.04%
2007-08-03 0 0.490 0.460 0.490 0.430 0.490 655,000 291,550 0.4451 0.363 0.340 0.363 0.318 0.363 885,018 0.3294 13.95%
2007-08-02 0 0.430 0.405 0.430 0.410 0.430 370,000 155,225 0.4195 0.318 0.300 0.318 0.303 0.318 499,934 0.3105 4.88%
2007-08-01 0 0.410 0.430 0.440 0.400 0.430 450,000 189,300 0.4207 0.303 0.318 0.326 0.296 0.318 608,028 0.3113 -4.65%
2007-07-31 0 0.430 0.430 0.440 0.430 0.440 235,000 103,350 0.4398 0.318 0.318 0.326 0.318 0.326 317,526 0.3255 -2.27%
2007-07-30 0 0.440 0.420 0.440 0.410 0.440 205,000 87,150 0.4251 0.326 0.311 0.326 0.303 0.326 276,990 0.3146 10.00%
2007-07-27 0 0.400 0.400 0.410 0.400 0.430 300,000 126,000 0.4200 0.296 0.296 0.303 0.296 0.318 405,352 0.3108 -6.98%
2007-07-26 0 0.430 0.415 0.430 0.400 0.430 215,000 90,225 0.4197 0.318 0.307 0.318 0.296 0.318 290,502 0.3106 7.50%
2007-07-25 0 0.400 0.400 0.410 0.400 0.400 160,000 64,000 0.4000 0.296 0.296 0.303 0.296 0.296 216,188 0.2960 -4.76%
2007-07-24 0 0.420 0.400 0.420 0.400 0.420 80,000 33,500 0.4188 0.311 0.296 0.311 0.296 0.311 108,094 0.3099 -1.18%
2007-07-23 0 0.425 0.425 0.430 0.400 0.430 140,000 58,650 0.4189 0.315 0.315 0.318 0.296 0.318 189,164 0.3100 0.00%
2007-07-20 0 0.425 0.420 0.430 0.425 0.430 185,000 78,825 0.4261 0.315 0.311 0.318 0.315 0.318 249,967 0.3153 1.19%
2007-07-19 0 0.420 0.400 0.420 0.420 0.430 500,000 214,000 0.4280 0.311 0.296 0.311 0.311 0.318 675,586 0.3168 -2.33%
2007-07-18 0 0.430 0.430 0.450 0.430 0.430 80,000 34,400 0.4300 0.318 0.318 0.333 0.318 0.318 108,094 0.3182 0.00%
2007-07-17 0 0.430 0.430 0.450 0.430 0.450 130,000 58,100 0.4469 0.318 0.318 0.333 0.318 0.333 175,652 0.3308 -2.27%
2007-07-16 0 0.440 0.420 0.445 0.420 0.450 235,000 102,275 0.4352 0.326 0.311 0.329 0.311 0.333 317,526 0.3221 -2.22%
2007-07-13 0 0.450 0.430 0.460 0.450 0.460 295,000 131,950 0.4473 0.333 0.318 0.340 0.333 0.340 398,596 0.3310 4.65%
2007-07-12 0 0.430 0.430 0.460 0.410 0.440 455,000 193,300 0.4248 0.318 0.318 0.340 0.303 0.326 614,783 0.3144 2.38%
2007-07-11 0 0.420 0.420 0.430 0.365 0.420 300,000 120,950 0.4032 0.311 0.311 0.318 0.270 0.311 405,352 0.2984 7.69%
2007-07-10 0 0.390 0.390 0.400 0.360 0.390 245,000 94,400 0.3853 0.289 0.289 0.296 0.266 0.289 331,037 0.2852 8.33%
2007-07-09 0 0.360 0.360 0.380 0.325 0.380 575,000 205,175 0.3568 0.266 0.266 0.281 0.241 0.281 776,924 0.2641 -7.69%
2007-07-06 0 0.390 0.390 0.400 0.380 0.390 25,000 9,700 0.3880 0.289 0.289 0.296 0.281 0.289 33,779 0.2872 -2.50%
2007-07-05 0 0.400 0.400 0.430 0.390 0.420 245,000 99,750 0.4071 0.296 0.296 0.318 0.289 0.311 331,037 0.3013 0.00%
2007-07-04 0 0.400 0.370 0.435 0.305 0.450 125,000 48,150 0.3852 0.296 0.274 0.322 0.226 0.333 168,897 0.2851 -11.11%
2007-07-03 0 0.450 0.450 0.480 0.430 0.450 330,000 145,325 0.4404 0.333 0.333 0.355 0.318 0.333 445,887 0.3259 5.88%
2007-06-29 0 0.425 - 0.425 0.440 0.460 160,000 71,750 0.4484 0.315 - 0.315 0.326 0.340 216,188 0.3319 -13.27%
2007-06-28 0 0.490 0.460 0.490 0.460 0.490 45,000 21,000 0.4667 0.363 0.340 0.363 0.340 0.363 60,803 0.3454 4.26%
2007-06-27 0 0.470 0.470 0.490 0.470 0.480 325,000 154,500 0.4754 0.348 0.348 0.363 0.348 0.355 439,131 0.3518 -2.08%
2007-06-26 0 0.480 0.480 0.500 0.480 0.500 250,000 123,400 0.4936 0.355 0.355 0.370 0.355 0.370 337,793 0.3653 -4.00%
2007-06-25 0 0.500 0.480 0.500 0.495 0.500 450,000 227,150 0.5048 0.370 0.355 0.370 0.366 0.370 608,028 0.3736 -1.96%
2007-06-22 0 0.510 0.510 0.550 0.500 0.530 550,000 282,950 0.5145 0.377 0.377 0.407 0.370 0.392 743,145 0.3807 -5.56%
2007-06-21 0 0.540 0.520 0.540 0.520 0.540 245,000 127,600 0.5208 0.400 0.385 0.400 0.385 0.400 331,037 0.3855 3.85%
2007-06-20 0 0.520 0.520 0.560 0.500 0.560 1,025,000 544,200 0.5309 0.385 0.385 0.414 0.370 0.414 1,384,952 0.3929 -7.14%
2007-06-18 0 0.560 0.560 0.610 0.480 0.640 775,000 451,100 0.5821 0.414 0.414 0.451 0.355 0.474 1,047,159 0.4308 -13.85%
2007-06-15 0 0.650 0.620 0.650 0.550 0.800 3,015,000 2,044,100 0.6780 0.481 0.459 0.481 0.407 0.592 4,073,785 0.5018 -14.47%
2007-06-14 0 0.760 0.760 0.770 0.550 0.980 7,425,000 6,061,050 0.8163 0.562 0.562 0.570 0.407 0.725 10,032,456 0.6041 52.00%
2007-06-13 0 0.500 0.480 0.500 0.300 0.550 2,205,000 973,550 0.4415 0.370 0.355 0.370 0.222 0.407 2,979,335 0.3268 66.67%
2007-06-12 0 0.300 0.285 0.330 0.300 0.320 200,000 63,200 0.3160 0.222 0.211 0.244 0.222 0.237 270,234 0.2339 -6.25%
2007-06-11 0 0.320 0.285 0.330 0.310 0.335 360,000 115,150 0.3199 0.237 0.211 0.244 0.229 0.248 486,422 0.2367 1.59%
2007-06-08 0 0.315 0.280 0.320 - - 0 0 - 0.233 0.207 0.237 - - 0 - 0.00%
2007-06-07 0 0.315 0.290 0.315 - - 0 0 - 0.233 0.215 0.233 - - 0 - -1.56%
2007-06-06 0 0.320 0.280 0.320 - - 0 0 - 0.237 0.207 0.237 - - 0 - 0.00%
2007-06-05 0 0.320 0.280 0.320 - - 0 0 - 0.237 0.207 0.237 - - 0 - 0.00%
2007-06-04 0 0.320 0.290 0.320 0.300 0.320 285,000 89,050 0.3125 0.237 0.215 0.237 0.222 0.237 385,084 0.2312 6.67%
2007-06-01 0 0.300 0.280 0.315 - - 0 0 - 0.222 0.207 0.233 - - 0 - 0.00%
2007-05-31 0 0.300 0.300 0.335 0.300 0.340 210,000 66,600 0.3171 0.222 0.222 0.248 0.222 0.252 283,746 0.2347 0.00%
2007-05-30 0 0.300 0.275 0.300 0.300 0.310 150,000 46,000 0.3067 0.222 0.204 0.222 0.222 0.229 202,676 0.2270 -14.29%
2007-05-29 0 0.350 0.280 0.400 0.280 0.360 715,000 222,525 0.3112 0.259 0.207 0.296 0.207 0.266 966,088 0.2303 16.67%
2007-05-28 0 0.300 0.270 0.300 0.300 0.300 160,000 48,000 0.3000 0.222 0.200 0.222 0.222 0.222 216,188 0.2220 0.00%
2007-05-25 0 0.300 0.250 0.350 - - 0 0 - 0.222 0.185 0.259 - - 0 - 0.00%
2007-05-23 0 0.300 0.300 0.350 0.300 0.300 80,000 24,000 0.3000 0.222 0.222 0.259 0.222 0.222 108,094 0.2220 -7.69%
2007-05-22 0 0.325 0.280 0.325 0.305 0.325 510,000 165,350 0.3242 0.241 0.207 0.241 0.226 0.241 689,098 0.2400 8.33%
2007-05-21 0 0.300 0.232 0.325 - - 0 0 - 0.222 0.172 0.241 - - 0 - 0.00%
2007-05-18 0 0.300 0.210 0.300 0.300 0.300 5,000 1,500 0.3000 0.222 0.155 0.222 0.222 0.222 6,756 0.2220 3.45%
2007-05-17 0 0.290 0.290 0.325 - - 0 0 - 0.215 0.215 0.241 - - 0 - 0.00%
2007-05-16 0 0.290 0.290 0.350 0.200 0.290 90,000 22,050 0.2450 0.215 0.215 0.259 0.148 0.215 121,606 0.1813 0.00%
2007-05-15 0 0.290 0.200 0.290 0.290 0.290 205,000 59,450 0.2900 0.215 0.148 0.215 0.215 0.215 276,990 0.2146 5.45%
2007-05-14 0 0.275 0.275 0.350 0.275 0.275 65,000 17,875 0.2750 0.204 0.204 0.259 0.204 0.204 87,826 0.2035 1.85%
2007-05-11 0 0.270 0.270 - 0.200 0.265 130,000 30,225 0.2325 0.200 0.200 - 0.148 0.196 175,652 0.1721 -10.00%
2007-05-10 0 0.300 0.200 0.350 - - 0 0 - 0.222 0.148 0.259 - - 0 - 0.00%
2007-05-09 0 0.300 0.200 0.330 - - 0 0 - 0.222 0.148 0.244 - - 0 - 0.00%
2007-05-08 0 0.300 0.200 0.300 - - 0 0 - 0.222 0.148 0.222 - - 0 - 0.00%
2007-05-07 0 0.300 0.200 0.330 - - 0 0 - 0.222 0.148 0.244 - - 0 - 0.00%
2007-05-04 0 0.300 0.200 0.350 - - 0 0 - 0.222 0.148 0.259 - - 0 - 0.00%
2007-05-03 0 0.300 0.200 0.300 - - 0 0 - 0.222 0.148 0.222 - - 0 - 0.00%
2007-05-02 0 0.300 0.200 0.300 0.300 0.310 265,000 79,700 0.3008 0.222 0.148 0.222 0.222 0.229 358,061 0.2226 0.00%
2007-04-30 0 0.300 0.200 - - - 0 0 - 0.222 0.148 - - - 0 - 0.00%
2007-04-27 0 0.300 0.280 0.350 - - 0 0 - 0.222 0.207 0.259 - - 0 - 0.00%
2007-04-26 0 0.300 0.150 0.350 - - 0 0 - 0.222 0.111 0.259 - - 0 - 0.00%
2007-04-25 0 0.300 0.150 0.300 0.300 0.300 120,000 36,000 0.3000 0.222 0.111 0.222 0.222 0.222 162,141 0.2220 -9.09%
2007-04-24 0 0.330 0.150 0.330 - - 0 0 - 0.244 0.111 0.244 - - 0 - 0.00%
2007-04-23 0 0.330 0.150 0.350 - - 0 0 - 0.244 0.111 0.259 - - 0 - 0.00%
2007-04-20 0 0.330 0.150 0.350 - - 0 0 - 0.244 0.111 0.259 - - 0 - 0.00%
2007-04-19 0 0.330 0.201 0.350 - - 0 0 - 0.244 0.149 0.259 - - 0 - 0.00%
2007-04-18 0 0.330 0.300 0.350 - - 0 0 - 0.244 0.222 0.259 - - 0 - 0.00%
2007-04-17 0 0.330 0.150 0.330 0.330 0.330 20,000 6,600 0.3300 0.244 0.111 0.244 0.244 0.244 27,023 0.2442 0.00%
2007-04-16 0 0.330 0.150 0.350 - - 0 0 - 0.244 0.111 0.259 - - 0 - 0.00%
2007-04-13 0 0.330 0.150 0.330 - - 0 0 - 0.244 0.111 0.244 - - 0 - 0.00%
2007-04-12 0 0.330 0.150 0.330 - - 0 0 - 0.244 0.111 0.244 - - 0 - 0.00%
2007-04-11 0 0.330 0.150 0.330 - - 0 0 - 0.244 0.111 0.244 - - 0 - 0.00%
2007-04-10 0 0.330 0.150 0.330 0.320 0.330 20,000 6,550 0.3275 0.244 0.111 0.244 0.237 0.244 27,023 0.2424 10.00%
2007-04-04 0 0.300 0.150 0.300 - - 0 0 - 0.222 0.111 0.222 - - 0 - 0.00%
2007-04-03 0 0.300 0.150 0.300 - - 0 0 - 0.222 0.111 0.222 - - 0 - 0.00%
2007-04-02 0 0.300 0.300 0.310 - - 0 0 - 0.222 0.222 0.229 - - 0 - 15.38%
2007-03-30 0 0.260 0.189 0.320 - - 0 0 - 0.192 0.140 0.237 - - 0 - 0.00%
2007-03-29 0 0.260 0.189 0.400 - - 0 0 - 0.192 0.140 0.296 - - 0 - 0.00%
2007-03-28 0 0.260 0.210 - 0.260 0.260 10,000 2,600 0.2600 0.192 0.155 - 0.192 0.192 13,512 0.1924 0.00%
2007-03-27 0 0.260 0.160 0.260 - - 0 0 - 0.192 0.118 0.192 - - 0 - 0.00%
2007-03-26 0 0.260 0.158 - - - 0 0 - 0.192 0.117 - - - 0 - 0.00%
2007-03-23 0 0.260 0.200 0.320 0.260 0.260 200,000 52,000 0.2600 0.192 0.148 0.237 0.192 0.192 270,234 0.1924 8.33%
2007-03-22 0 0.240 0.150 - - - 0 0 - 0.178 0.111 - - - 0 - 0.00%
2007-03-21 0 0.240 0.240 - - - 0 0 - 0.178 0.178 - - - 0 - 0.00%
2007-03-20 0 0.240 0.240 - - - 0 0 - 0.178 0.178 - - - 0 - 0.00%
2007-03-19 0 0.240 0.150 - - - 0 0 - 0.178 0.111 - - - 0 - 0.00%
2007-03-16 0 0.240 0.230 0.400 - - 0 0 - 0.178 0.170 0.296 - - 0 - 0.00%
2007-03-15 0 0.240 0.150 0.400 - - 0 0 - 0.178 0.111 0.296 - - 0 - 0.00%
2007-03-14 0 0.240 0.210 - - - 0 0 - 0.178 0.155 - - - 0 - 0.00%
2007-03-13 0 0.240 0.240 - - - 0 0 - 0.178 0.178 - - - 0 - 4.35%
2007-03-12 0 0.230 0.230 - 0.230 0.240 40,000 9,400 0.2350 0.170 0.170 - 0.170 0.178 54,047 0.1739 -4.17%
2007-03-09 0 0.240 0.230 - - - 0 0 - 0.178 0.170 - - - 0 - 0.00%
2007-03-08 0 0.240 0.230 - - - 0 0 - 0.178 0.170 - - - 0 - 0.00%
2007-03-07 0 0.240 0.220 0.240 - - 0 0 - 0.178 0.163 0.178 - - 0 - 0.00%
2007-03-06 0 0.240 0.230 - - - 0 0 - 0.178 0.170 - - - 0 - 0.00%
2007-03-05 0 0.240 0.150 0.240 - - 0 0 - 0.178 0.111 0.178 - - 0 - -4.00%
2007-03-02 0 0.250 0.240 0.320 - - 0 0 - 0.185 0.178 0.237 - - 0 - 0.00%
2007-03-01 0 0.250 0.250 0.320 0.250 0.300 410,000 103,500 0.2524 0.185 0.185 0.237 0.185 0.222 553,981 0.1868 -16.67%
2007-02-28 0 0.300 0.150 0.320 - - 0 0 - 0.222 0.111 0.237 - - 0 - 0.00%
2007-02-27 0 0.300 0.180 0.300 - - 0 0 - 0.222 0.133 0.222 - - 0 - 0.00%
2007-02-26 0 0.300 0.180 0.300 - - 0 0 - 0.222 0.133 0.222 - - 0 - 0.00%
2007-02-23 0 0.300 0.180 0.300 - - 0 0 - 0.222 0.133 0.222 - - 0 - 0.00%
2007-02-22 0 0.300 0.180 0.300 - - 0 0 - 0.222 0.133 0.222 - - 0 - 0.00%
2007-02-21 0 0.300 0.180 0.300 - - 0 0 - 0.222 0.133 0.222 - - 0 - 0.00%
2007-02-16 0 0.300 0.280 0.330 - - 0 0 - 0.222 0.207 0.244 - - 0 - 0.00%
2007-02-15 0 0.300 0.280 0.300 0.300 0.300 20,000 6,000 0.3000 0.222 0.207 0.222 0.222 0.222 27,023 0.2220 7.14%
2007-02-14 0 0.280 0.280 0.310 0.280 0.300 50,000 14,400 0.2880 0.207 0.207 0.229 0.207 0.222 67,559 0.2131 -6.67%
2007-02-13 0 0.300 0.300 0.310 0.300 0.300 625,000 187,500 0.3000 0.222 0.222 0.229 0.222 0.222 844,483 0.2220 -3.23%
2007-02-12 0 0.310 0.180 0.320 0.300 0.310 130,000 39,200 0.3015 0.229 0.133 0.237 0.222 0.229 175,652 0.2232 3.33%
2007-02-09 0 0.300 0.180 0.300 0.300 0.300 80,000 24,000 0.3000 0.222 0.133 0.222 0.222 0.222 108,094 0.2220 3.45%
2007-02-08 0 0.290 0.150 0.320 - - 0 0 - 0.215 0.111 0.237 - - 0 - 0.00%
2007-02-07 0 0.290 0.240 0.290 0.290 0.290 20,000 5,800 0.2900 0.215 0.178 0.215 0.215 0.215 27,023 0.2146 1.75%
2007-02-06 0 0.285 0.285 0.300 0.285 0.285 20,000 5,700 0.2850 0.211 0.211 0.222 0.211 0.211 27,023 0.2109 5.56%
2007-02-05 0 0.270 0.255 0.300 - - 0 0 - 0.200 0.189 0.222 - - 0 - 0.00%
2007-02-02 0 0.270 0.270 - 0.240 0.265 420,000 101,300 0.2412 0.200 0.200 - 0.178 0.196 567,492 0.1785 12.50%
2007-02-01 0 0.240 0.240 - 0.230 0.240 500,000 118,000 0.2360 0.178 0.178 - 0.170 0.178 675,586 0.1747 0.00%
2007-01-31 0 0.240 0.240 - 0.240 0.240 195,000 46,800 0.2400 0.178 0.178 - 0.178 0.178 263,479 0.1776 0.00%
2007-01-30 0 0.240 0.130 0.255 - - 0 0 - 0.178 0.096 0.189 - - 0 - 0.00%
2007-01-29 0 0.240 0.240 0.255 - - 0 0 - 0.178 0.178 0.189 - - 0 - 0.00%
2007-01-26 0 0.240 0.240 - 0.240 0.240 70,000 16,800 0.2400 0.178 0.178 - 0.178 0.178 94,582 0.1776 0.00%
2007-01-25 0 0.240 0.220 0.240 - - 0 0 - 0.178 0.163 0.178 - - 0 - 0.00%
2007-01-24 0 0.240 0.220 0.240 - - 0 0 - 0.178 0.163 0.178 - - 0 - 0.00%
2007-01-23 0 0.240 0.220 - - - 0 0 - 0.178 0.163 - - - 0 - 0.00%
2007-01-22 0 0.240 0.130 - - - 0 0 - 0.178 0.096 - - - 0 - 0.00%
2007-01-19 0 0.240 0.130 0.300 - - 0 0 - 0.178 0.096 0.222 - - 0 - 0.00%
2007-01-18 0 0.240 0.130 - - - 0 0 - 0.178 0.096 - - - 0 - 0.00%
2007-01-17 0 0.240 0.130 - - - 0 0 - 0.178 0.096 - - - 0 - 0.00%
2007-01-16 0 0.240 0.130 0.250 - - 0 0 - 0.178 0.096 0.185 - - 0 - 0.00%
2007-01-15 0 0.240 0.130 - - - 0 0 - 0.178 0.096 - - - 0 - 0.00%
2007-01-12 0 0.240 0.130 0.240 - - 0 0 - 0.178 0.096 0.178 - - 0 - 0.00%
2007-01-11 0 0.240 0.130 - - - 0 0 - 0.178 0.096 - - - 0 - 0.00%
2007-01-10 0 0.240 0.130 0.250 - - 0 0 - 0.178 0.096 0.185 - - 0 - 0.00%
2007-01-09 0 0.240 0.130 0.240 - - 0 0 - 0.178 0.096 0.178 - - 0 - 0.00%
2007-01-08 0 0.240 0.130 0.240 - - 0 0 - 0.178 0.096 0.178 - - 0 - 0.00%
2007-01-05 0 0.240 0.130 0.240 - - 0 0 - 0.178 0.096 0.178 - - 0 - 0.00%
2007-01-04 0 0.240 0.130 0.240 - - 0 0 - 0.178 0.096 0.178 - - 0 - 0.00%
2007-01-03 0 0.240 0.130 - - - 0 0 - 0.178 0.096 - - - 0 - 0.00%
2007-01-02 0 0.240 0.130 - - - 0 0 - 0.178 0.096 - - - 0 - 0.00%
2006-12-29 0 0.240 0.130 - - - 0 0 - 0.178 0.096 - - - 0 - 0.00%
2006-12-28 0 0.240 0.130 - - - 0 0 - 0.178 0.096 - - - 0 - 0.00%
2006-12-27 0 0.240 0.130 0.250 - - 0 0 - 0.178 0.096 0.185 - - 0 - 0.00%
2006-12-22 0 0.240 0.130 0.240 - - 0 0 - 0.178 0.096 0.178 - - 0 - 0.00%
2006-12-21 0 0.240 0.130 0.250 - - 0 0 - 0.178 0.096 0.185 - - 0 - 0.00%
2006-12-20 0 0.240 0.200 0.240 - - 0 0 - 0.178 0.148 0.178 - - 0 - 0.00%
2006-12-19 0 0.240 0.220 0.250 - - 0 0 - 0.178 0.163 0.185 - - 0 - 0.00%
2006-12-18 0 0.240 0.130 0.240 - - 0 0 - 0.178 0.096 0.178 - - 0 - -4.00%
2006-12-15 0 0.250 0.130 0.250 - - 0 0 - 0.185 0.096 0.185 - - 0 - 0.00%
2006-12-14 0 0.250 0.250 0.300 0.230 0.230 5,000 1,150 0.2300 0.185 0.185 0.222 0.170 0.170 6,756 0.1702 13.64%
2006-12-13 0 0.220 0.220 - 0.220 0.220 230,000 50,600 0.2200 0.163 0.163 - 0.163 0.163 310,770 0.1628 0.00%
2006-12-12 0 0.220 0.220 - 0.220 0.220 210,000 46,200 0.2200 0.163 0.163 - 0.163 0.163 283,746 0.1628 -4.35%
2006-12-11 0 0.230 0.130 0.230 - - 0 0 - 0.170 0.096 0.170 - - 0 - 0.00%
2006-12-08 0 0.230 0.130 0.230 - - 250,000 57,500 0.2300 0.170 0.096 0.170 - - 337,793 0.1702 0.00%
2006-12-07 0 0.230 0.130 - - - 0 0 - 0.170 0.096 - - - 0 - 0.00%
2006-12-06 0 0.230 0.130 - - - 0 0 - 0.170 0.096 - - - 0 - 0.00%
2006-12-05 0 0.230 0.130 0.230 - - 0 0 - 0.170 0.096 0.170 - - 0 - 0.00%
2006-12-04 0 0.230 0.130 0.230 - - 0 0 - 0.170 0.096 0.170 - - 0 - 0.00%
2006-12-01 0 0.230 0.130 0.230 - - 0 0 - 0.170 0.096 0.170 - - 0 - 0.00%
2006-11-30 0 0.230 0.130 0.230 - - 0 0 - 0.170 0.096 0.170 - - 0 - 0.00%
2006-11-29 0 0.230 0.130 0.230 - - 0 0 - 0.170 0.096 0.170 - - 0 - 0.00%
2006-11-28 0 0.230 0.130 0.230 - - 0 0 - 0.170 0.096 0.170 - - 0 - 0.00%
2006-11-27 0 0.230 0.140 0.230 - - 0 0 - 0.170 0.104 0.170 - - 0 - 0.00%
2006-11-24 0 0.230 - 0.230 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2006-11-23 0 0.230 - 0.230 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2006-11-22 0 0.230 - 0.230 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2006-11-21 0 0.230 - 0.230 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2006-11-20 0 0.230 - 0.230 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2006-11-17 0 0.230 - 0.230 - - 250,000 57,500 0.2300 0.170 - 0.170 - - 337,793 0.1702 0.00%
2006-11-16 0 0.230 - 0.230 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2006-11-15 0 0.230 - 0.230 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2006-11-14 0 0.230 - 0.230 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2006-11-13 0 0.230 0.220 0.230 0.230 0.230 300,000 69,000 0.2300 0.170 0.163 0.170 0.170 0.170 405,352 0.1702 0.00%
2006-11-10 0 0.230 0.230 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2006-11-09 0 0.230 0.230 - - - 0 0 - 0.170 0.170 - - - 0 - 4.55%
2006-11-08 0 0.220 0.220 - 0.220 0.220 190,000 41,800 0.2200 0.163 0.163 - 0.163 0.163 256,723 0.1628 0.00%
2006-11-07 0 0.220 0.220 - 0.220 0.220 200,000 44,000 0.2200 0.163 0.163 - 0.163 0.163 270,234 0.1628 0.00%
2006-11-06 0 0.220 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2006-11-03 0 0.220 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2006-11-02 0 0.220 - 0.223 - - 0 0 - 0.163 - 0.165 - - 0 - 0.00%
2006-11-01 0 0.220 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2006-10-31 0 0.220 0.220 - - - 0 0 - 0.163 0.163 - - - 0 - 0.00%
2006-10-27 0 0.220 0.220 - 0.220 0.220 50,000 11,000 0.2200 0.163 0.163 - 0.163 0.163 67,559 0.1628 0.00%
2006-10-26 0 0.220 0.220 - - - 0 0 - 0.163 0.163 - - - 0 - 0.00%
2006-10-25 0 0.220 0.220 - 0.220 0.220 455,000 100,100 0.2200 0.163 0.163 - 0.163 0.163 614,783 0.1628 0.00%
2006-10-24 0 0.220 0.215 0.220 - - 0 0 - 0.163 0.159 0.163 - - 0 - 0.00%
2006-10-23 0 0.220 0.210 0.220 0.220 0.220 95,000 20,900 0.2200 0.163 0.155 0.163 0.163 0.163 128,361 0.1628 0.00%
2006-10-20 0 0.220 0.210 0.220 - - 0 0 - 0.163 0.155 0.163 - - 0 - 0.00%
2006-10-19 0 0.220 0.210 0.220 0.220 0.220 5,000 1,100 0.2200 0.163 0.155 0.163 0.163 0.163 6,756 0.1628 2.33%
2006-10-18 0 0.215 0.215 0.220 0.215 0.215 530,000 113,950 0.2150 0.159 0.159 0.163 0.159 0.159 716,121 0.1591 0.00%
2006-10-17 0 0.215 0.210 0.215 0.215 0.215 20,000 4,300 0.2150 0.159 0.155 0.159 0.159 0.159 27,023 0.1591 2.38%
2006-10-16 0 0.210 0.200 0.215 - - 0 0 - 0.155 0.148 0.159 - - 0 - 0.00%
2006-10-13 0 0.210 0.200 0.210 - - 0 0 - 0.155 0.148 0.155 - - 0 - 0.00%
2006-10-12 0 0.210 0.200 0.215 - - 0 0 - 0.155 0.148 0.159 - - 0 - 0.00%
2006-10-11 0 0.210 0.200 0.215 - - 0 0 - 0.155 0.148 0.159 - - 0 - 0.00%
2006-10-10 0 0.210 0.200 0.215 - - 0 0 - 0.155 0.148 0.159 - - 0 - 0.00%
2006-10-09 0 0.210 0.200 0.215 - - 0 0 - 0.155 0.148 0.159 - - 0 - 0.00%
2006-10-06 0 0.210 0.210 0.215 0.210 0.210 100,000 21,000 0.2100 0.155 0.155 0.159 0.155 0.155 135,117 0.1554 0.00%
2006-10-05 0 0.210 0.210 0.215 0.210 0.210 360,000 75,600 0.2100 0.155 0.155 0.159 0.155 0.155 486,422 0.1554 0.00%
2006-10-04 0 0.210 0.210 - - - 0 0 - 0.155 0.155 - - - 0 - 2.44%
2006-10-03 0 0.205 0.205 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2006-09-29 0 0.205 0.205 - - - 0 0 - 0.152 0.152 - - - 0 - 2.50%
2006-09-28 0 0.200 0.200 - - - 0 0 - 0.148 0.148 - - - 0 - 0.00%
2006-09-27 0 0.200 0.200 - 0.200 0.200 220,000 44,000 0.2000 0.148 0.148 - 0.148 0.148 297,258 0.1480 -5.21%
2006-09-26 0 0.211 0.210 - - - 0 0 - 0.156 0.155 - - - 0 - 0.00%
2006-09-25 0 0.211 0.211 - - - 0 0 - 0.156 0.156 - - - 0 - 0.48%
2006-09-22 0 0.210 0.210 - - - 0 0 - 0.155 0.155 - - - 0 - 2.44%
2006-09-21 0 0.205 0.205 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2006-09-20 0 0.205 0.205 - 0.205 0.205 120,000 24,600 0.2050 0.152 0.152 - 0.152 0.152 162,141 0.1517 2.50%
2006-09-19 0 0.200 0.200 0.210 0.200 0.210 630,000 132,000 0.2095 0.148 0.148 0.155 0.148 0.155 851,239 0.1551 0.00%
2006-09-18 0 0.200 0.200 0.220 - - 0 0 - 0.148 0.148 0.163 - - 0 - 0.00%
2006-09-15 0 0.200 0.190 - - - 0 0 - 0.148 0.141 - - - 0 - 0.00%
2006-09-14 0 0.200 0.190 - 0.200 0.200 200,000 40,000 0.2000 0.148 0.141 - 0.148 0.148 270,234 0.1480 0.00%
2006-09-13 0 0.200 0.200 0.230 0.200 0.200 670,000 134,000 0.2000 0.148 0.148 0.170 0.148 0.148 905,286 0.1480 -4.76%
2006-09-12 0 0.210 0.190 - - - 0 0 - 0.155 0.141 - - - 0 - 0.00%
2006-09-11 0 0.210 0.190 - - - 0 0 - 0.155 0.141 - - - 0 - 0.00%
2006-09-08 0 0.210 0.190 - - - 0 0 - 0.155 0.141 - - - 0 - 0.00%
2006-09-07 0 0.210 0.130 - - - 0 0 - 0.155 0.096 - - - 0 - 0.00%
2006-09-06 0 0.210 0.130 - - - 0 0 - 0.155 0.096 - - - 0 - 0.00%
2006-09-05 0 0.210 0.130 - - - 0 0 - 0.155 0.096 - - - 0 - 0.00%
2006-09-04 0 0.210 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2006-09-01 0 0.210 0.210 0.220 0.210 0.210 50,000 10,500 0.2100 0.155 0.155 0.163 0.155 0.155 67,559 0.1554 -4.55%
2006-08-31 0 0.220 - 0.220 0.220 0.220 10,000 2,200 0.2200 0.163 - 0.163 0.163 0.163 13,512 0.1628 4.76%
2006-08-30 0 0.210 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2006-08-29 0 0.210 - 0.230 - - 0 0 - 0.155 - 0.170 - - 0 - 0.00%
2006-08-28 0 0.210 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2006-08-25 0 0.210 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2006-08-24 0 0.210 - 0.220 - - 0 0 - 0.155 - 0.163 - - 0 - 0.00%
2006-08-23 0 0.210 0.210 0.220 0.210 0.210 50,000 10,500 0.2100 0.155 0.155 0.163 0.155 0.155 67,559 0.1554 5.00%
2006-08-22 0 0.200 0.200 0.220 - - 0 0 - 0.148 0.148 0.163 - - 0 - 0.00%
2006-08-21 0 0.200 0.200 0.220 - - 0 0 - 0.148 0.148 0.163 - - 0 - 0.00%
2006-08-18 0 0.200 0.200 - - - 0 0 - 0.148 0.148 - - - 0 - 0.00%
2006-08-17 0 0.200 0.200 0.220 - - 0 0 - 0.148 0.148 0.163 - - 0 - 0.00%
2006-08-16 0 0.200 0.200 - - - 0 0 - 0.148 0.148 - - - 0 - 0.00%
2006-08-15 0 0.200 0.200 - 0.195 0.200 450,000 88,600 0.1969 0.148 0.148 - 0.144 0.148 608,028 0.1457 0.00%
2006-08-14 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-08-11 0 0.200 0.200 0.220 - - 0 0 - 0.148 0.148 0.163 - - 0 - 0.00%
2006-08-10 0 0.200 0.200 0.230 0.200 0.200 200,000 40,000 0.2000 0.148 0.148 0.170 0.148 0.148 270,234 0.1480 -13.04%
2006-08-09 0 0.230 0.200 0.230 0.200 0.230 1,400,000 280,900 0.2006 0.170 0.148 0.170 0.148 0.170 1,891,641 0.1485 15.00%
2006-08-08 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-08-07 0 0.200 0.200 0.220 0.200 0.200 900,000 180,000 0.2000 0.148 0.148 0.163 0.148 0.148 1,216,055 0.1480 0.00%
2006-08-04 0 0.200 0.200 0.220 0.200 0.200 1,700,000 340,000 0.2000 0.148 0.148 0.163 0.148 0.148 2,296,993 0.1480 0.00%
2006-08-03 0 0.200 0.200 0.230 0.200 0.200 70,000 14,000 0.2000 0.148 0.148 0.170 0.148 0.148 94,582 0.1480 -9.09%
2006-08-02 0 0.220 0.195 0.230 - - 0 0 - 0.163 0.144 0.170 - - 0 - 0.00%
2006-08-01 0 0.220 0.197 0.229 - - 0 0 - 0.163 0.146 0.169 - - 0 - 0.00%
2006-07-31 0 0.220 0.197 0.230 - - 0 0 - 0.163 0.146 0.170 - - 0 - 0.00%
2006-07-28 0 0.220 0.197 0.230 - - 0 0 - 0.163 0.146 0.170 - - 0 - 0.00%
2006-07-27 0 0.220 0.197 0.230 - - 0 0 - 0.163 0.146 0.170 - - 0 - 0.00%
2006-07-26 0 0.220 0.196 0.230 - - 0 0 - 0.163 0.145 0.170 - - 0 - 0.00%
2006-07-25 0 0.220 0.196 0.230 - - 0 0 - 0.163 0.145 0.170 - - 0 - 0.00%
2006-07-24 0 0.220 0.196 0.220 - - 0 0 - 0.163 0.145 0.163 - - 0 - 0.00%
2006-07-21 0 0.220 0.195 0.220 - - 0 0 - 0.163 0.144 0.163 - - 0 - 0.00%
2006-07-20 0 0.220 0.220 0.229 0.195 0.195 295,000 57,525 0.1950 0.163 0.163 0.169 0.144 0.144 398,596 0.1443 12.82%
2006-07-19 0 0.195 - 0.195 0.195 0.195 560,000 109,200 0.1950 0.144 - 0.144 0.144 0.144 756,657 0.1443 0.00%
2006-07-18 0 0.195 - 0.195 0.193 0.195 2,400,000 465,490 0.1940 0.144 - 0.144 0.143 0.144 3,242,814 0.1435 0.00%
2006-07-17 0 0.195 - 0.195 0.195 0.195 480,000 93,600 0.1950 0.144 - 0.144 0.144 0.144 648,563 0.1443 1.04%
2006-07-14 0 0.193 0.193 0.229 - - 0 0 - 0.143 0.143 0.169 - - 0 - 1.05%
2006-07-13 0 0.191 0.191 0.230 - - 0 0 - 0.141 0.141 0.170 - - 0 - 0.00%
2006-07-12 0 0.191 0.191 0.208 0.191 0.191 300,000 57,300 0.1910 0.141 0.141 0.154 0.141 0.141 405,352 0.1414 0.53%
2006-07-11 0 0.190 - 0.210 0.190 0.190 155,000 29,450 0.1900 0.141 - 0.155 0.141 0.141 209,432 0.1406 -2.56%
2006-07-10 0 0.195 0.195 0.220 0.195 0.195 200,000 39,000 0.1950 0.144 0.144 0.163 0.144 0.144 270,234 0.1443 1.56%
2006-07-07 0 0.192 0.192 0.202 - - 0 0 - 0.142 0.142 0.149 - - 0 - 1.05%
2006-07-06 0 0.190 0.190 0.229 - - 0 0 - 0.141 0.141 0.169 - - 0 - 0.00%
2006-07-05 0 0.190 0.160 0.229 - - 0 0 - 0.141 0.118 0.169 - - 0 - 0.00%
2006-07-04 0 0.190 0.186 0.228 - - 0 0 - 0.141 0.138 0.169 - - 0 - 0.00%
2006-07-03 0 0.190 0.190 0.229 - - 0 0 - 0.141 0.141 0.169 - - 0 - 0.00%
2006-06-30 0 0.190 0.190 0.228 - - 0 0 - 0.141 0.141 0.169 - - 0 - 2.70%
2006-06-29 0 0.185 0.185 0.226 - - 0 0 - 0.137 0.137 0.167 - - 0 - 1.09%
2006-06-28 0 0.183 0.183 0.220 - - 0 0 - 0.135 0.135 0.163 - - 0 - 1.10%
2006-06-27 0 0.181 0.181 0.230 - - 0 0 - 0.134 0.134 0.170 - - 0 - 0.56%
2006-06-26 0 0.180 0.180 0.230 - - 0 0 - 0.133 0.133 0.170 - - 0 - 0.00%
2006-06-23 0 0.180 0.180 0.220 - - 0 0 - 0.133 0.133 0.163 - - 0 - 0.00%
2006-06-22 0 0.180 0.180 0.200 - - 115,000 20,815 0.1810 0.133 0.133 0.148 - - 155,385 0.1340 0.00%
2006-06-21 0 0.180 0.180 0.230 - - 0 0 - 0.133 0.133 0.170 - - 0 - 0.00%
2006-06-20 0 0.180 0.180 0.220 0.180 0.180 50,000 9,000 0.1800 0.133 0.133 0.163 0.133 0.133 67,559 0.1332 0.00%
2006-06-19 0 0.180 0.180 0.220 - - 0 0 - 0.133 0.133 0.163 - - 0 - 0.00%
2006-06-16 0 0.180 0.180 0.190 - - 0 0 - 0.133 0.133 0.141 - - 0 - 0.00%
2006-06-15 0 0.180 0.180 0.200 0.180 0.180 50,000 9,000 0.1800 0.133 0.133 0.148 0.133 0.133 67,559 0.1332 0.00%
2006-06-14 0 0.180 0.180 0.210 0.180 0.180 100,000 18,000 0.1800 0.133 0.133 0.155 0.133 0.133 135,117 0.1332 0.00%
2006-06-13 0 0.180 0.180 0.210 0.180 0.180 120,000 21,600 0.1800 0.133 0.133 0.155 0.133 0.133 162,141 0.1332 0.00%
2006-06-12 0 0.180 0.180 0.230 0.180 0.180 400,000 72,000 0.1800 0.133 0.133 0.170 0.133 0.133 540,469 0.1332 0.00%
2006-06-09 0 0.180 0.128 0.180 0.180 0.181 450,000 81,250 0.1806 0.133 0.095 0.133 0.133 0.134 608,028 0.1336 0.00%
2006-06-08 0 0.180 0.180 0.200 0.180 0.181 770,000 138,770 0.1802 0.133 0.133 0.148 0.133 0.134 1,040,403 0.1334 0.00%
2006-06-07 0 0.180 0.180 0.210 0.180 0.180 10,000 1,800 0.1800 0.133 0.133 0.155 0.133 0.133 13,512 0.1332 -0.55%
2006-06-06 0 0.181 0.181 0.220 - - 0 0 - 0.134 0.134 0.163 - - 0 - 3.43%
2006-06-05 0 0.175 0.175 0.230 0.175 0.175 650,000 113,750 0.1750 0.130 0.130 0.170 0.130 0.130 878,262 0.1295 0.00%
2006-06-02 0 0.175 0.175 0.200 0.175 0.180 380,000 67,500 0.1776 0.130 0.130 0.148 0.130 0.133 513,446 0.1315 -2.78%
2006-06-01 0 0.180 0.180 0.190 0.180 0.180 200,000 36,000 0.1800 0.133 0.133 0.141 0.133 0.133 270,234 0.1332 5.88%
2006-05-30 0 0.170 0.170 0.180 0.170 0.170 60,000 10,200 0.1700 0.126 0.126 0.133 0.126 0.126 81,070 0.1258 0.00%
2006-05-29 0 0.170 0.170 0.180 - - 0 0 - 0.126 0.126 0.133 - - 0 - 0.00%
2006-05-26 0 0.170 0.170 0.220 - - 0 0 - 0.126 0.126 0.163 - - 0 - 0.00%
2006-05-25 0 0.170 0.170 0.180 0.170 0.170 345,000 58,650 0.1700 0.126 0.126 0.133 0.126 0.126 466,155 0.1258 0.00%
2006-05-24 0 0.170 0.110 0.229 - - 0 0 - 0.126 0.081 0.169 - - 0 - 0.00%
2006-05-23 0 0.170 0.170 0.180 0.170 0.170 200,000 34,000 0.1700 0.126 0.126 0.133 0.126 0.126 270,234 0.1258 0.00%
2006-05-22 0 0.170 0.160 0.170 0.170 0.180 400,000 68,100 0.1703 0.126 0.118 0.126 0.126 0.133 540,469 0.1260 0.00%
2006-05-19 0 0.170 0.170 0.180 - - 0 0 - 0.126 0.126 0.133 - - 0 - 0.00%
2006-05-18 0 0.170 0.160 0.180 0.170 0.170 100,000 17,000 0.1700 0.126 0.118 0.133 0.126 0.126 135,117 0.1258 0.00%
2006-05-17 0 0.170 0.170 0.230 0.170 0.170 30,000 5,100 0.1700 0.126 0.126 0.170 0.126 0.126 40,535 0.1258 0.00%
2006-05-16 0 0.170 0.106 0.175 - - 0 0 - 0.126 0.078 0.130 - - 0 - 0.00%
2006-05-15 0 0.170 0.113 0.180 - - 0 0 - 0.126 0.084 0.133 - - 0 - 0.00%
2006-05-12 0 0.170 0.170 0.180 0.160 0.160 75,000 12,000 0.1600 0.126 0.126 0.133 0.118 0.118 101,338 0.1184 0.00%
2006-05-11 0 0.170 0.160 0.180 0.160 0.170 230,000 37,800 0.1643 0.126 0.118 0.133 0.118 0.126 310,770 0.1216 6.25%
2006-05-10 0 0.160 0.160 0.220 0.160 0.160 200,000 32,000 0.1600 0.118 0.118 0.163 0.118 0.118 270,234 0.1184 -11.11%
2006-05-09 0 0.180 0.160 0.180 0.180 0.180 50,000 9,000 0.1800 0.133 0.118 0.133 0.133 0.133 67,559 0.1332 12.50%
2006-05-08 0 0.160 0.160 0.230 0.160 0.160 1,205,000 192,800 0.1600 0.118 0.118 0.170 0.118 0.118 1,628,163 0.1184 0.00%
2006-05-04 0 0.160 0.100 0.230 - - 0 0 - 0.118 0.074 0.170 - - 0 - 0.00%
2006-05-03 0 0.160 0.102 0.230 - - 0 0 - 0.118 0.075 0.170 - - 0 - 0.00%
2006-05-02 0 0.160 0.104 0.230 - - 0 0 - 0.118 0.077 0.170 - - 0 - 0.00%
2006-04-28 0 0.160 0.160 0.230 0.160 0.160 10,000 1,600 0.1600 0.118 0.118 0.170 0.118 0.118 13,512 0.1184 0.00%
2006-04-27 0 0.160 0.100 0.230 - - 0 0 - 0.118 0.074 0.170 - - 0 - 0.00%
2006-04-26 0 0.160 0.102 0.230 - - 0 0 - 0.118 0.075 0.170 - - 0 - 0.00%
2006-04-25 0 0.160 0.102 0.230 - - 0 0 - 0.118 0.075 0.170 - - 0 - 0.00%
2006-04-24 0 0.160 0.104 0.160 - - 0 0 - 0.118 0.077 0.118 - - 0 - 0.00%
2006-04-21 0 0.160 0.102 0.230 - - 0 0 - 0.118 0.075 0.170 - - 0 - 0.00%
2006-04-20 0 0.160 0.111 0.230 - - 0 0 - 0.118 0.082 0.170 - - 0 - 0.00%
2006-04-19 0 0.160 0.110 0.230 - - 0 0 - 0.118 0.081 0.170 - - 0 - 0.00%
2006-04-18 0 0.160 0.112 0.230 - - 0 0 - 0.118 0.083 0.170 - - 0 - 0.00%
2006-04-13 0 0.160 - 0.180 - - 0 0 - 0.118 - 0.133 - - 0 - 0.00%
2006-04-12 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-04-11 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-04-10 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-04-07 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-04-06 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-04-04 0 0.160 - 0.160 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2006-04-03 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-03-31 0 0.160 - 0.230 0.160 0.160 1,590,000 255,810 0.1609 0.118 - 0.170 0.118 0.118 2,148,364 0.1191 0.00%
2006-03-30 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-03-29 0 0.160 - 0.160 0.160 0.160 10,000 1,600 0.1600 0.118 - 0.118 0.118 0.118 13,512 0.1184 0.00%
2006-03-28 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-03-27 0 0.160 0.160 0.230 - - 0 0 - 0.118 0.118 0.170 - - 0 - 0.00%
2006-03-24 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-03-23 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-03-22 0 0.160 - 0.210 - - 0 0 - 0.118 - 0.155 - - 0 - 0.00%
2006-03-21 0 0.160 - 0.230 0.160 0.160 200,000 32,000 0.1600 0.118 - 0.170 0.118 0.118 270,234 0.1184 0.00%
2006-03-20 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-03-17 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-03-16 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-03-15 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-03-14 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-03-13 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-03-10 0 0.160 - 0.180 - - 0 0 - 0.118 - 0.133 - - 0 - 0.00%
2006-03-09 0 0.160 - 0.200 - - 0 0 - 0.118 - 0.148 - - 0 - 0.00%
2006-03-08 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-03-07 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-03-06 0 0.160 - 0.230 - - 0 0 - 0.118 - 0.170 - - 0 - 0.00%
2006-03-03 0 0.160 0.090 0.230 - - 0 0 - 0.118 0.067 0.170 - - 0 - 0.00%
2006-03-02 0 0.160 0.090 0.230 0.160 0.160 1,745,000 279,200 0.1600 0.118 0.067 0.170 0.118 0.118 2,357,796 0.1184 0.00%
2006-03-01 0 0.160 0.160 0.230 - - 0 0 - 0.118 0.118 0.170 - - 0 - 3.23%
2006-02-28 0 0.155 0.155 0.230 - - 0 0 - 0.115 0.115 0.170 - - 0 - 0.00%
2006-02-27 0 0.155 0.155 0.230 0.155 0.155 10,000 1,550 0.1550 0.115 0.115 0.170 0.115 0.115 13,512 0.1147 -3.12%
2006-02-24 0 0.160 0.150 0.230 0.160 0.160 600,000 96,000 0.1600 0.118 0.111 0.170 0.118 0.118 810,703 0.1184 -11.11%
2006-02-23 0 0.180 0.160 0.230 - - 0 0 - 0.133 0.118 0.170 - - 0 - 0.00%
2006-02-22 0 0.180 0.160 0.230 - - 0 0 - 0.133 0.118 0.170 - - 0 - 0.00%
2006-02-21 0 0.180 0.180 0.230 0.180 0.180 340,000 61,200 0.1800 0.133 0.133 0.170 0.133 0.133 459,399 0.1332 0.00%
2006-02-20 0 0.180 0.180 0.230 0.180 0.180 60,000 10,800 0.1800 0.133 0.133 0.170 0.133 0.133 81,070 0.1332 -5.26%
2006-02-17 0 0.190 0.180 0.200 - - 0 0 - 0.141 0.133 0.148 - - 0 - 0.00%
2006-02-16 0 0.190 0.180 0.190 - - 0 0 - 0.141 0.133 0.141 - - 0 - 0.00%
2006-02-15 0 0.190 - 0.230 0.190 0.190 620,000 117,800 0.1900 0.141 - 0.170 0.141 0.141 837,727 0.1406 0.00%
2006-02-14 0 0.190 0.190 0.200 0.190 0.190 100,000 19,000 0.1900 0.141 0.141 0.148 0.141 0.141 135,117 0.1406 -1.04%
2006-02-13 0 0.192 0.190 0.200 0.192 0.192 800,000 153,600 0.1920 0.142 0.141 0.148 0.142 0.142 1,080,938 0.1421 0.00%
2006-02-10 0 0.192 0.192 0.230 - - 0 0 - 0.142 0.142 0.170 - - 0 - 0.00%
2006-02-09 0 0.192 0.192 0.225 - - 0 0 - 0.142 0.142 0.167 - - 0 - 1.05%
2006-02-08 0 0.190 0.190 0.230 0.190 0.192 350,000 67,040 0.1915 0.141 0.141 0.170 0.141 0.142 472,910 0.1418 -1.04%
2006-02-07 0 0.192 0.192 0.220 0.192 0.200 145,000 27,960 0.1928 0.142 0.142 0.163 0.142 0.148 195,920 0.1427 -4.00%
2006-02-06 0 0.200 0.200 0.215 - - 0 0 - 0.148 0.148 0.159 - - 0 - 0.00%
2006-02-03 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-02-02 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-02-01 0 0.200 0.200 0.228 - - 0 0 - 0.148 0.148 0.169 - - 0 - 0.00%
2006-01-27 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-01-26 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-01-25 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-01-24 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-01-23 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-01-20 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-01-19 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-01-18 0 0.200 0.200 0.230 0.200 0.200 440,000 88,000 0.2000 0.148 0.148 0.170 0.148 0.148 594,516 0.1480 0.00%
2006-01-17 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-01-16 0 0.200 0.200 0.230 0.200 0.200 110,000 22,000 0.2000 0.148 0.148 0.170 0.148 0.148 148,629 0.1480 0.00%
2006-01-13 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-01-12 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-01-11 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-01-10 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-01-09 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-01-06 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-01-05 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 0.00%
2006-01-04 0 0.200 0.200 0.230 0.200 0.200 35,000 7,000 0.2000 0.148 0.148 0.170 0.148 0.148 47,291 0.1480 0.00%
2006-01-03 0 0.200 0.200 0.230 - - 0 0 - 0.148 0.148 0.170 - - 0 - 3.63%
2005-12-30 0 0.193 0.193 0.230 - - 0 0 - 0.143 0.143 0.170 - - 0 - 0.00%
2005-12-29 0 0.193 0.193 0.230 - - 0 0 - 0.143 0.143 0.170 - - 0 - 0.00%
2005-12-28 0 0.193 0.193 0.230 - - 0 0 - 0.143 0.143 0.170 - - 0 - 0.00%
2005-12-23 0 0.193 0.193 0.230 - - 0 0 - 0.143 0.143 0.170 - - 0 - 0.00%
2005-12-22 0 0.193 0.193 0.230 - - 0 0 - 0.143 0.143 0.170 - - 0 - 0.52%
2005-12-21 0 0.192 0.192 0.230 - - 0 0 - 0.142 0.142 0.170 - - 0 - 0.00%
2005-12-20 0 0.192 0.192 0.230 - - 0 0 - 0.142 0.142 0.170 - - 0 - 1.05%
2005-12-19 0 0.190 0.190 0.230 - - 0 0 - 0.141 0.141 0.170 - - 0 - 0.00%
2005-12-16 0 0.190 0.190 0.230 - - 0 0 - 0.141 0.141 0.170 - - 0 - 0.00%
2005-12-15 0 0.190 0.190 0.229 - - 0 0 - 0.141 0.141 0.169 - - 0 - 0.00%
2005-12-14 0 0.190 0.190 0.229 0.190 0.190 700,000 133,000 0.1900 0.141 0.141 0.169 0.141 0.141 945,821 0.1406 -17.03%
2005-12-13 0 0.229 0.190 0.230 - - 0 0 - 0.169 0.141 0.170 - - 0 - 0.00%
2005-12-12 0 0.229 0.190 0.229 - - 0 0 - 0.169 0.141 0.169 - - 0 - 0.00%
2005-12-09 0 0.229 0.190 0.230 - - 0 0 - 0.169 0.141 0.170 - - 0 - 0.00%
2005-12-08 0 0.229 0.190 0.230 - - 0 0 - 0.169 0.141 0.170 - - 0 - 0.00%
2005-12-07 0 0.229 0.190 0.230 - - 0 0 - 0.169 0.141 0.170 - - 0 - 0.00%
2005-12-06 0 0.229 0.190 0.229 0.229 0.229 100,000 22,900 0.2290 0.169 0.141 0.169 0.169 0.169 135,117 0.1695 0.00%
2005-12-05 0 0.229 0.190 0.229 - - 0 0 - 0.169 0.141 0.169 - - 0 - 0.00%
2005-12-02 0 0.229 0.190 0.229 - - 0 0 - 0.169 0.141 0.169 - - 0 - -0.43%
2005-12-01 0 0.230 0.190 0.230 - - 0 0 - 0.170 0.141 0.170 - - 0 - -0.43%
2005-11-30 0 0.231 0.190 0.280 - - 0 0 - 0.171 0.141 0.207 - - 0 - 0.00%
2005-11-29 0 0.231 0.200 0.280 0.231 0.231 50,000 11,550 0.2310 0.171 0.148 0.207 0.171 0.171 67,559 0.1710 0.00%
2005-11-28 0 0.231 0.231 0.255 0.231 0.231 60,000 13,860 0.2310 0.171 0.171 0.189 0.171 0.171 81,070 0.1710 -4.94%
2005-11-25 0 0.243 0.232 0.280 0.243 0.243 100,000 24,300 0.2430 0.180 0.172 0.207 0.180 0.180 135,117 0.1798 4.74%
2005-11-24 0 0.232 0.232 - 0.231 0.231 100,000 23,100 0.2310 0.172 0.172 - 0.171 0.171 135,117 0.1710 0.43%
2005-11-23 0 0.231 0.231 0.285 0.231 0.231 10,000 2,310 0.2310 0.171 0.171 0.211 0.171 0.171 13,512 0.1710 -11.15%
2005-11-22 0 0.260 0.231 0.260 - - 0 0 - 0.192 0.171 0.192 - - 0 - -8.77%
2005-11-21 0 0.285 0.231 0.285 0.285 0.300 220,000 64,200 0.2918 0.211 0.171 0.211 0.211 0.222 297,258 0.2160 23.91%
2005-11-18 0 0.230 0.215 0.285 0.229 0.230 155,000 35,600 0.2297 0.170 0.159 0.211 0.169 0.170 209,432 0.1700 -20.69%
2005-11-17 0 0.290 0.236 0.290 0.285 0.300 350,000 102,300 0.2923 0.215 0.175 0.215 0.211 0.222 472,910 0.2163 -4.92%
2005-11-16 0 0.305 0.305 0.310 0.210 0.375 605,000 158,690 0.2623 0.226 0.226 0.229 0.155 0.278 817,459 0.1941 45.24%
2005-11-15 0 0.210 0.190 0.220 0.190 0.210 270,000 53,800 0.1993 0.155 0.141 0.163 0.141 0.155 364,817 0.1475 9.95%
2005-11-14 0 0.191 0.180 0.210 - - 0 0 - 0.141 0.133 0.155 - - 0 - 0.00%
2005-11-11 0 0.191 0.191 0.205 - - 0 0 - 0.141 0.141 0.152 - - 0 - 3.80%
2005-11-10 0 0.184 0.184 0.200 - - 0 0 - 0.136 0.136 0.148 - - 0 - 0.55%
2005-11-09 0 0.183 0.183 0.199 - - 0 0 - 0.135 0.135 0.147 - - 0 - 0.55%
2005-11-08 0 0.182 0.182 0.192 - - 0 0 - 0.135 0.135 0.142 - - 0 - 7.06%
2005-11-07 0 0.170 0.170 0.190 - - 0 0 - 0.126 0.126 0.141 - - 0 - 0.00%
2005-11-04 0 0.170 0.170 0.190 - - 0 0 - 0.126 0.126 0.141 - - 0 - 1.19%
2005-11-03 0 0.168 0.166 0.188 - - 0 0 - 0.124 0.123 0.139 - - 0 - 0.00%
2005-11-02 0 0.168 0.165 0.188 - - 0 0 - 0.124 0.122 0.139 - - 0 - 0.00%
2005-11-01 0 0.168 0.165 0.188 - - 0 0 - 0.124 0.122 0.139 - - 0 - 0.00%
2005-10-31 0 0.168 0.168 0.186 0.168 0.186 50,000 8,580 0.1716 0.124 0.124 0.138 0.124 0.138 67,559 0.1270 1.20%
2005-10-28 0 0.166 0.166 - 0.165 0.165 215,000 35,475 0.1650 0.123 0.123 - 0.122 0.122 290,502 0.1221 0.00%
2005-10-27 0 0.166 0.166 0.189 0.166 0.177 150,000 26,000 0.1733 0.123 0.123 0.140 0.123 0.131 202,676 0.1283 -15.74%
2005-10-26 0 0.197 0.188 0.197 - - 0 0 - 0.146 0.139 0.146 - - 0 - -0.51%
2005-10-25 0 0.198 0.165 0.198 0.196 0.198 30,000 5,920 0.1973 0.147 0.122 0.147 0.145 0.147 40,535 0.1460 8.20%
2005-10-24 0 0.183 0.165 0.191 0.179 0.183 120,000 21,560 0.1797 0.135 0.122 0.141 0.132 0.135 162,141 0.1330 7.02%
2005-10-21 0 0.171 0.171 0.190 0.170 0.170 500,000 85,000 0.1700 0.127 0.127 0.141 0.126 0.126 675,586 0.1258 -6.56%
2005-10-20 0 0.183 0.175 0.200 0.182 0.183 440,000 80,220 0.1823 0.135 0.130 0.148 0.135 0.135 594,516 0.1349 12.27%
2005-10-19 0 0.163 0.155 0.163 0.163 0.180 120,000 20,410 0.1701 0.121 0.115 0.121 0.121 0.133 162,141 0.1259 -8.94%
2005-10-18 0 0.179 0.160 0.189 - - 0 0 - 0.132 0.118 0.140 - - 0 - 0.00%
2005-10-17 0 0.179 0.155 - 0.179 0.179 80,000 14,320 0.1790 0.132 0.115 - 0.132 0.132 108,094 0.1325 0.00%
2005-10-14 0 0.179 0.152 0.179 - - 0 0 - 0.132 0.112 0.132 - - 0 - 0.00%
2005-10-13 0 0.179 0.150 0.179 0.150 0.179 630,000 100,590 0.1597 0.132 0.111 0.132 0.111 0.132 851,239 0.1182 32.59%
2005-10-12 0 0.135 0.135 0.155 0.135 0.135 145,000 19,575 0.1350 0.100 0.100 0.115 0.100 0.100 195,920 0.0999 2.27%
2005-10-10 0 0.132 0.132 0.151 0.131 0.132 630,000 82,780 0.1314 0.098 0.098 0.112 0.097 0.098 851,239 0.0972 1.54%
2005-10-07 0 0.130 0.130 0.150 - - 0 0 - 0.096 0.096 0.111 - - 0 - 0.00%
2005-10-06 0 0.130 0.130 0.150 - - 0 0 - 0.096 0.096 0.111 - - 0 - 0.00%
2005-10-05 0 0.130 0.130 - - - 0 0 - 0.096 0.096 - - - 0 - 0.00%
2005-10-04 0 0.130 0.130 0.139 - - 0 0 - 0.096 0.096 0.103 - - 0 - 0.00%
2005-10-03 0 0.130 0.130 - - - 0 0 - 0.096 0.096 - - - 0 - 0.00%
2005-09-30 0 0.130 0.130 - - - 0 0 - 0.096 0.096 - - - 0 - 2.36%
2005-09-29 0 0.127 0.127 - - - 0 0 - 0.094 0.094 - - - 0 - 0.00%
2005-09-28 0 0.127 0.127 - - - 0 0 - 0.094 0.094 - - - 0 - 0.79%
2005-09-27 0 0.126 0.126 - 0.126 0.136 455,000 57,380 0.1261 0.093 0.093 - 0.093 0.101 614,783 0.0933 -7.35%
2005-09-26 0 0.136 0.136 0.152 0.136 0.136 10,000 1,360 0.1360 0.101 0.101 0.112 0.101 0.101 13,512 0.1007 0.00%
2005-09-23 0 0.136 0.136 0.150 - - 0 0 - 0.101 0.101 0.111 - - 0 - 0.00%
2005-09-22 0 0.136 0.136 0.155 0.133 0.140 385,000 52,355 0.1360 0.101 0.101 0.115 0.098 0.104 520,201 0.1006 3.03%
2005-09-21 0 0.132 0.132 0.154 - - 0 0 - 0.098 0.098 0.114 - - 0 - 1.54%
2005-09-20 0 0.130 0.130 0.135 0.130 0.135 500,000 65,500 0.1310 0.096 0.096 0.100 0.096 0.100 675,586 0.0970 -3.70%
2005-09-16 0 0.135 0.125 0.148 0.135 0.135 400,000 54,000 0.1350 0.100 0.093 0.110 0.100 0.100 540,469 0.0999 3.85%
2005-09-15 0 0.130 0.130 0.137 0.125 0.130 990,000 123,950 0.1252 0.096 0.096 0.101 0.093 0.096 1,337,661 0.0927 4.00%
2005-09-14 0 0.125 0.125 0.138 - - 0 0 - 0.093 0.093 0.102 - - 0 - 4.17%
2005-09-13 0 0.120 0.120 0.137 0.120 0.120 140,000 16,800 0.1200 0.089 0.089 0.101 0.089 0.089 189,164 0.0888 -7.69%
2005-09-12 0 0.130 0.119 0.130 - - 0 0 - 0.096 0.088 0.096 - - 0 - -1.52%
2005-09-09 0 0.132 0.117 0.132 - - 0 0 - 0.098 0.087 0.098 - - 0 - -3.65%
2005-09-08 0 0.137 0.117 0.137 0.113 0.138 4,075,000 484,270 0.1188 0.101 0.087 0.101 0.084 0.102 5,506,028 0.0880 -18.45%
2005-09-07 0 0.168 0.125 0.168 - - 0 0 - 0.124 0.093 0.124 - - 0 - -1.18%
2005-09-06 0 0.170 0.125 0.170 - - 0 0 - 0.126 0.093 0.126 - - 0 - -9.09%
2005-09-05 0 0.187 0.187 - 0.168 0.168 100,000 16,800 0.1680 0.138 0.138 - 0.124 0.124 135,117 0.1243 11.31%
2005-09-02 0 0.168 0.168 0.170 0.165 0.170 1,050,000 175,650 0.1673 0.124 0.124 0.126 0.122 0.126 1,418,731 0.1238 12.00%
2005-09-01 0 0.150 0.150 - 0.120 0.130 1,800,000 223,000 0.1239 0.111 0.111 - 0.089 0.096 2,432,110 0.0917 30.43%
2005-08-31 0 0.115 0.115 0.120 0.115 0.115 220,000 25,300 0.1150 0.085 0.085 0.089 0.085 0.085 297,258 0.0851 0.00%
2005-08-30 0 0.115 0.115 0.120 0.115 0.120 1,410,000 168,300 0.1194 0.085 0.085 0.089 0.085 0.089 1,905,153 0.0883 0.00%
2005-08-29 0 0.115 0.110 0.120 0.115 0.115 1,025,000 117,875 0.1150 0.085 0.081 0.089 0.085 0.085 1,384,952 0.0851 0.00%
2005-08-26 0 0.115 0.110 0.125 - - 0 0 - 0.085 0.081 0.093 - - 0 - 0.00%
2005-08-25 0 0.115 0.110 0.115 - - 0 0 - 0.085 0.081 0.085 - - 0 - 0.00%
2005-08-24 0 0.115 0.106 0.115 - - 0 0 - 0.085 0.078 0.085 - - 0 - 0.00%
2005-08-23 0 0.115 0.104 0.115 0.115 0.115 300,000 34,500 0.1150 0.085 0.077 0.085 0.085 0.085 405,352 0.0851 1.77%
2005-08-22 0 0.113 0.103 0.115 - - 0 0 - 0.084 0.076 0.085 - - 0 - 0.00%
2005-08-19 0 0.113 0.105 0.113 0.112 0.113 100,000 11,230 0.1123 0.084 0.078 0.084 0.083 0.084 135,117 0.0831 10.78%
2005-08-18 0 0.102 0.102 0.114 0.102 0.115 1,250,000 138,050 0.1104 0.075 0.075 0.084 0.075 0.085 1,688,966 0.0817 0.99%
2005-08-17 0 0.101 - 0.105 0.101 0.101 1,000,000 101,000 0.1010 0.075 - 0.078 0.075 0.075 1,351,172 0.0747 -3.81%
2005-08-16 0 0.105 0.096 0.105 - - 0 0 - 0.078 0.071 0.078 - - 0 - 0.00%
2005-08-15 0 0.105 0.096 0.105 0.105 0.105 220,000 23,100 0.1050 0.078 0.071 0.078 0.078 0.078 297,258 0.0777 5.00%
2005-08-12 0 0.100 0.096 0.105 0.100 0.110 1,210,000 126,300 0.1044 0.074 0.071 0.078 0.074 0.081 1,634,919 0.0773 -9.91%
2005-08-11 0 0.111 0.110 - - - 0 0 - 0.082 0.081 - - - 0 - 0.00%
2005-08-10 0 0.111 0.110 0.118 0.110 0.111 1,150,000 126,550 0.1100 0.082 0.081 0.087 0.081 0.082 1,553,848 0.0814 4.72%
2005-08-09 0 0.106 0.105 0.125 - - 0 0 - 0.078 0.078 0.093 - - 0 - 0.00%
2005-08-08 0 0.106 0.106 0.125 0.105 0.105 705,000 74,025 0.1050 0.078 0.078 0.093 0.078 0.078 952,577 0.0777 -15.20%
2005-08-05 0 0.125 0.124 0.125 0.125 0.125 100,000 12,500 0.1250 0.093 0.092 0.093 0.093 0.093 135,117 0.0925 0.00%
2005-08-04 0 0.125 - 0.128 - - 0 0 - 0.093 - 0.095 - - 0 - 0.00%
2005-08-03 0 0.125 - 0.128 - - 0 0 - 0.093 - 0.095 - - 0 - 0.00%
2005-08-02 0 0.125 - 0.125 0.125 0.125 150,000 18,750 0.1250 0.093 - 0.093 0.093 0.093 202,676 0.0925 -3.10%
2005-08-01 0 0.129 - 0.129 - - 0 0 - 0.095 - 0.095 - - 0 - -0.77%
2005-07-29 0 0.130 - 0.130 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
2005-07-28 0 0.130 0.110 0.130 0.120 0.130 1,700,000 218,580 0.1286 0.096 0.081 0.096 0.089 0.096 2,296,993 0.0952 18.18%
2005-07-27 0 0.110 0.099 0.110 0.103 0.111 3,435,000 369,635 0.1076 0.081 0.073 0.081 0.076 0.082 4,641,278 0.0796 6.80%
2005-07-26 0 0.103 0.098 0.111 0.103 0.117 4,100,000 466,300 0.1137 0.076 0.073 0.082 0.076 0.087 5,539,807 0.0842 -14.17%
2005-07-25 0 0.120 - 0.120 0.120 0.121 3,550,000 429,000 0.1208 0.089 - 0.089 0.089 0.090 4,796,662 0.0894 0.00%
2005-07-22 0 0.120 - 0.136 0.120 0.137 1,200,000 161,000 0.1342 0.089 - 0.101 0.089 0.101 1,621,407 0.0993 -13.04%
2005-07-21 0 0.138 - 0.138 0.138 0.138 1,000,000 138,000 0.1380 0.102 - 0.102 0.102 0.102 1,351,172 0.1021 0.00%
2005-07-20 0 0.138 - 0.138 0.136 0.138 1,135,000 154,380 0.1360 0.102 - 0.102 0.101 0.102 1,533,581 0.1007 1.47%
2005-07-19 0 0.136 0.136 - 0.136 0.136 225,000 30,600 0.1360 0.101 0.101 - 0.101 0.101 304,014 0.1007 -9.33%
2005-07-18 0 0.150 - 0.150 0.141 0.150 1,010,000 142,500 0.1411 0.111 - 0.111 0.104 0.111 1,364,684 0.1044 0.67%
2005-07-15 0 0.149 - 0.159 0.149 0.149 1,000,000 149,000 0.1490 0.110 - 0.118 0.110 0.110 1,351,172 0.1103 -1.32%
2005-07-14 0 0.151 - 0.160 0.151 0.151 1,000,000 151,000 0.1510 0.112 - 0.118 0.112 0.112 1,351,172 0.1118 -2.58%
2005-07-13 0 0.155 - 0.160 - - 0 0 - 0.115 - 0.118 - - 0 - 0.00%
2005-07-12 0 0.155 - 0.159 0.155 0.155 1,000,000 155,000 0.1550 0.115 - 0.118 0.115 0.115 1,351,172 0.1147 -1.90%
2005-07-11 0 0.158 - 0.159 - - 0 0 - 0.117 - 0.118 - - 0 - 0.00%
2005-07-08 0 0.158 - 0.159 - - 0 0 - 0.117 - 0.118 - - 0 - 0.00%
2005-07-07 0 0.158 - 0.159 0.158 0.158 500,000 79,000 0.1580 0.117 - 0.118 0.117 0.117 675,586 0.1169 -1.25%
2005-07-06 0 0.160 - 0.160 0.160 0.160 500,000 80,000 0.1600 0.118 - 0.118 0.118 0.118 675,586 0.1184 0.63%
2005-07-05 0 0.159 - 0.160 0.159 0.159 1,400,000 222,600 0.1590 0.118 - 0.118 0.118 0.118 1,891,641 0.1177 0.00%
2005-07-04 0 0.159 - 0.159 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2005-06-30 0 0.159 - 0.159 0.159 0.159 150,000 23,850 0.1590 0.118 - 0.118 0.118 0.118 202,676 0.1177 -0.63%
2005-06-29 0 0.160 - 0.160 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2005-06-28 0 0.160 - 0.165 0.160 0.160 100,000 16,000 0.1600 0.118 - 0.122 0.118 0.118 135,117 0.1184 -3.03%
2005-06-27 0 0.165 - 0.165 0.165 0.165 200,000 33,000 0.1650 0.122 - 0.122 0.122 0.122 270,234 0.1221 0.00%
2005-06-24 0 0.165 0.165 - - - 0 0 - 0.122 0.122 - - - 0 - 3.13%
2005-06-23 0 0.160 - - 0.160 0.160 150,000 24,000 0.1600 0.118 - - 0.118 0.118 202,676 0.1184 0.00%
2005-06-22 0 0.160 - 0.160 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2005-06-21 0 0.160 - 0.160 0.159 0.160 200,000 31,940 0.1597 0.118 - 0.118 0.118 0.118 270,234 0.1182 0.63%
2005-06-20 0 0.159 - 0.159 - - 0 0 - 0.118 - 0.118 - - 0 - -0.63%
2005-06-17 0 0.160 - 0.160 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2005-06-16 0 0.160 - 0.160 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2005-06-15 0 0.160 - 0.160 0.160 0.160 150,000 24,000 0.1600 0.118 - 0.118 0.118 0.118 202,676 0.1184 0.00%
2005-06-14 0 0.160 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2005-06-13 0 0.160 - 0.160 0.160 0.160 150,000 24,000 0.1600 0.118 - 0.118 0.118 0.118 202,676 0.1184 0.00%
2005-06-10 0 0.160 - - 0.160 0.160 300,000 48,000 0.1600 0.118 - - 0.118 0.118 405,352 0.1184 -3.61%
2005-06-09 0 0.166 - 0.166 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2005-06-08 0 0.166 - 0.166 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2005-06-07 0 0.166 - 0.166 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2005-06-06 0 0.166 - 0.166 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2005-06-03 0 0.166 - 0.166 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2005-06-02 0 0.166 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2005-06-01 0 0.166 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2005-05-31 0 0.166 - 0.166 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2005-05-30 0 0.166 - 0.166 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2005-05-27 0 0.166 - 0.170 - - 0 0 - 0.123 - 0.126 - - 0 - 0.00%
2005-05-26 0 0.166 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2005-05-25 0 0.166 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2005-05-24 0 0.166 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2005-05-23 0 0.166 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2005-05-20 0 0.166 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2005-05-19 0 0.166 - 0.166 0.166 0.166 300,000 49,800 0.1660 0.123 - 0.123 0.123 0.123 405,352 0.1229 2.47%
2005-05-18 0 0.162 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2005-05-17 0 0.162 - 0.165 - - 0 0 - 0.120 - 0.122 - - 0 - 0.00%
2005-05-13 0 0.162 - 0.165 - - 0 0 - 0.120 - 0.122 - - 0 - 0.00%
2005-05-12 0 0.162 - 0.170 0.162 0.162 380,000 61,560 0.1620 0.120 - 0.126 0.120 0.120 513,446 0.1199 -4.71%
2005-05-11 0 0.170 - 0.170 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
2005-05-10 0 0.170 - 0.170 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
2005-05-09 0 0.170 0.160 - 0.170 0.170 80,000 13,600 0.1700 0.126 0.118 - 0.126 0.126 108,094 0.1258 3.03%
2005-05-06 0 0.165 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2005-05-05 0 0.165 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2005-05-04 0 0.165 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2005-05-03 0 0.165 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2005-04-29 0 0.165 0.165 - 0.165 0.165 300,000 49,500 0.1650 0.122 0.122 - 0.122 0.122 405,352 0.1221 -1.20%
2005-04-28 0 0.167 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2005-04-27 0 0.167 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2005-04-26 0 0.167 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2005-04-25 0 0.167 0.167 - 0.167 0.167 10,000 1,670 0.1670 0.124 0.124 - 0.124 0.124 13,512 0.1236 0.00%
2005-04-22 0 0.167 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2005-04-21 0 0.167 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2005-04-20 0 0.167 - 0.178 0.167 0.167 305,000 50,935 0.1670 0.124 - 0.132 0.124 0.124 412,108 0.1236 -1.76%
2005-04-19 0 0.170 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2005-04-18 0 0.170 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2005-04-15 0 0.170 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2005-04-14 0 0.170 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2005-04-13 0 0.170 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2005-04-12 0 0.170 0.162 - - - 0 0 - 0.126 0.120 - - - 0 - 0.00%
2005-04-11 0 0.170 0.165 0.178 0.170 0.170 300,000 51,000 0.1700 0.126 0.122 0.132 0.126 0.126 405,352 0.1258 0.00%
2005-04-08 0 0.170 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2005-04-07 0 0.170 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2005-04-06 0 0.170 0.170 - 0.163 0.163 340,000 55,420 0.1630 0.126 0.126 - 0.121 0.121 459,399 0.1206 0.00%
2005-04-04 0 0.170 - 0.175 - - 0 0 - 0.126 - 0.130 - - 0 - 0.00%
2005-04-01 0 0.170 0.170 0.180 0.170 0.170 50,000 8,500 0.1700 0.126 0.126 0.133 0.126 0.126 67,559 0.1258 -4.49%
2005-03-31 0 0.178 - 0.178 0.178 0.178 100,000 17,800 0.1780 0.132 - 0.132 0.132 0.132 135,117 0.1317 -1.11%
2005-03-30 0 0.180 - 0.187 - - 0 0 - 0.133 - 0.138 - - 0 - 0.00%
2005-03-29 0 0.180 - 0.187 - - 0 0 - 0.133 - 0.138 - - 0 - 0.00%
2005-03-24 0 0.180 - 0.180 0.180 0.180 50,000 9,000 0.1800 0.133 - 0.133 0.133 0.133 67,559 0.1332 0.00%
2005-03-23 0 0.180 - 0.185 - - 0 0 - 0.133 - 0.137 - - 0 - 0.00%
2005-03-22 0 0.180 - 0.187 - - 0 0 - 0.133 - 0.138 - - 0 - 0.00%
2005-03-21 0 0.180 - 0.187 - - 0 0 - 0.133 - 0.138 - - 0 - 0.00%
2005-03-18 0 0.180 - 0.187 - - 0 0 - 0.133 - 0.138 - - 0 - 0.00%
2005-03-17 0 0.180 - 0.185 - - 0 0 - 0.133 - 0.137 - - 0 - 0.00%
2005-03-16 0 0.180 - 0.180 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2005-03-15 0 0.180 0.172 0.187 - - 0 0 - 0.133 0.127 0.138 - - 0 - 0.00%
2005-03-14 0 0.180 - 0.185 0.180 0.180 20,000 3,600 0.1800 0.133 - 0.137 0.133 0.133 27,023 0.1332 0.00%
2005-03-11 0 0.180 - 0.187 0.180 0.180 380,000 68,400 0.1800 0.133 - 0.138 0.133 0.133 513,446 0.1332 0.00%
2005-03-10 0 0.180 - 0.187 - - 0 0 - 0.133 - 0.138 - - 0 - 0.00%
2005-03-09 0 0.180 - 0.187 - - 0 0 - 0.133 - 0.138 - - 0 - 0.00%
2005-03-08 0 0.180 - 0.187 - - 0 0 - 0.133 - 0.138 - - 0 - 0.00%
2005-03-07 0 0.180 - 0.187 - - 0 0 - 0.133 - 0.138 - - 0 - 0.00%
2005-03-04 0 0.180 - 0.187 - - 0 0 - 0.133 - 0.138 - - 0 - 0.00%
2005-03-03 0 0.180 - 0.180 0.186 0.186 220,000 40,920 0.1860 0.133 - 0.133 0.138 0.138 297,258 0.1377 -3.74%
2005-03-02 0 0.187 - 0.187 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2005-03-01 0 0.187 - 0.187 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2005-02-28 0 0.187 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2005-02-25 0 0.187 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2005-02-24 0 0.187 - 0.187 - - 0 0 - 0.138 - 0.138 - - 0 - -1.58%
2005-02-23 0 0.190 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2005-02-22 0 0.190 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2005-02-21 0 0.190 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2005-02-18 0 0.190 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2005-02-17 0 0.190 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2005-02-16 0 0.190 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2005-02-15 0 0.190 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2005-02-14 0 0.190 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2005-02-08 0 0.190 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2005-02-07 0 0.190 - 0.190 0.190 0.190 100,000 19,000 0.1900 0.141 - 0.141 0.141 0.141 135,117 0.1406 0.00%
2005-02-04 0 0.190 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2005-02-03 0 0.190 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2005-02-02 0 0.190 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2005-02-01 0 0.190 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2005-01-31 0 0.190 - 0.190 0.190 0.190 200,000 38,000 0.1900 0.141 - 0.141 0.141 0.141 270,234 0.1406 0.53%
2005-01-28 0 0.189 - 0.189 0.189 0.189 10,000 1,890 0.1890 0.140 - 0.140 0.140 0.140 13,512 0.1399 -0.53%
2005-01-27 0 0.190 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2005-01-26 0 0.190 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2005-01-25 0 0.190 - 0.190 0.190 0.190 655,000 124,450 0.1900 0.141 - 0.141 0.141 0.141 885,018 0.1406 0.00%
2005-01-24 0 0.190 - 0.190 - - 0 0 - 0.141 - 0.141 - - 0 - -3.55%
2005-01-21 0 0.197 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2005-01-20 0 0.197 - 0.197 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
2005-01-19 0 0.197 - 0.197 - - 0 0 - 0.146 - 0.146 - - 0 - -1.50%
2005-01-18 0 0.200 - 0.200 - - 0 0 - 0.148 - 0.148 - - 0 - -0.99%
2005-01-17 0 0.202 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2005-01-14 0 0.202 - 0.202 - - 0 0 - 0.149 - 0.149 - - 0 - -0.98%
2005-01-13 0 0.204 - 0.205 0.204 0.204 2,000,000 408,000 0.2040 0.151 - 0.152 0.151 0.151 2,702,345 0.1510 -2.86%
2005-01-12 0 0.210 - - 0.210 0.210 1,300,000 273,000 0.2100 0.155 - - 0.155 0.155 1,756,524 0.1554 7.69%
2005-01-11 0 0.195 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2005-01-10 0 0.195 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2005-01-07 0 0.195 - 0.195 - - 0 0 - 0.144 - 0.144 - - 0 - -1.52%
2005-01-06 0 0.198 - 0.198 - - 0 0 - 0.147 - 0.147 - - 0 - -3.41%
2005-01-05 0 0.205 - 0.205 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2005-01-04 0 0.205 - 0.205 - - 0 0 - 0.152 - 0.152 - - 0 - -2.38%
2005-01-03 0 0.210 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2004-12-31 0 0.210 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2004-12-30 0 0.210 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2004-12-29 0 0.210 0.199 - 0.205 0.210 65,000 13,600 0.2092 0.155 0.147 - 0.152 0.155 87,826 0.1549 5.53%
2004-12-28 0 0.199 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2004-12-24 0 0.199 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2004-12-23 0 0.199 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2004-12-22 0 0.199 - 0.199 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2004-12-21 0 0.199 - 0.199 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2004-12-20 0 0.199 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2004-12-17 0 0.199 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2004-12-16 0 0.199 - 0.199 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2004-12-15 0 0.199 - 0.199 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2004-12-14 0 0.199 - 0.199 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2004-12-13 0 0.199 - 0.199 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2004-12-10 0 0.199 - 0.199 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2004-12-09 0 0.199 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2004-12-08 0 0.199 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2004-12-07 0 0.199 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2004-12-06 0 0.199 - 0.200 - - 0 0 - 0.147 - 0.148 - - 0 - 0.00%
2004-12-03 0 0.199 - 0.200 - - 0 0 - 0.147 - 0.148 - - 0 - 0.00%
2004-12-02 0 0.199 - 0.200 - - 0 0 - 0.147 - 0.148 - - 0 - 0.00%
2004-12-01 0 0.199 - 0.200 - - 0 0 - 0.147 - 0.148 - - 0 - 0.00%
2004-11-30 0 0.199 - 0.199 - - 0 0 - 0.147 - 0.147 - - 0 - -0.50%
2004-11-29 0 0.200 - 0.200 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2004-11-26 0 0.200 - 0.200 0.200 0.200 25,000 5,000 0.2000 0.148 - 0.148 0.148 0.148 33,779 0.1480 0.00%
2004-11-25 0 0.200 - 0.210 - - 0 0 - 0.148 - 0.155 - - 0 - 0.00%
2004-11-24 0 0.200 - 0.240 - - 0 0 - 0.148 - 0.178 - - 0 - 0.00%
2004-11-23 0 0.200 - 0.240 - - 0 0 - 0.148 - 0.178 - - 0 - 0.00%
2004-11-22 0 0.200 - 0.240 0.200 0.200 25,000 5,000 0.2000 0.148 - 0.178 0.148 0.148 33,779 0.1480 0.00%
2004-11-19 0 0.200 - 0.200 0.200 0.200 10,000 2,000 0.2000 0.148 - 0.148 0.148 0.148 13,512 0.1480 0.00%
2004-11-18 0 0.200 - 0.240 - - 0 0 - 0.148 - 0.178 - - 0 - 0.00%
2004-11-17 0 0.200 0.190 0.200 - - 0 0 - 0.148 0.141 0.148 - - 0 - 0.00%
2004-11-16 0 0.200 0.180 0.200 0.190 0.200 10,000 1,950 0.1950 0.148 0.133 0.148 0.141 0.148 13,512 0.1443 0.00%
2004-11-15 0 0.200 - 0.200 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2004-11-12 0 0.200 - 0.200 - - 5,000 1,000 0.2000 0.148 - 0.148 - - 6,756 0.1480 0.00%
2004-11-11 0 0.200 - 0.200 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2004-11-10 0 0.200 - 0.200 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2004-11-09 0 0.200 - 0.200 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2004-11-08 0 0.200 - 0.200 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2004-11-05 0 0.200 - 0.200 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2004-11-04 0 0.200 - 0.200 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2004-11-03 0 0.200 - 0.200 - - 0 0 - 0.148 - 0.148 - - 0 - -4.76%
2004-11-02 0 0.210 - 0.210 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2004-11-01 0 0.210 - 0.210 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2004-10-29 0 0.210 - 0.210 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2004-10-28 0 0.210 - 0.210 0.208 0.210 1,425,000 297,745 0.2089 0.155 - 0.155 0.154 0.155 1,925,421 0.1546 0.00%
2004-10-27 0 0.210 - 0.240 - - 0 0 - 0.155 - 0.178 - - 0 - 0.00%
2004-10-26 0 0.210 - 0.240 - - 0 0 - 0.155 - 0.178 - - 0 - 0.00%
2004-10-25 0 0.210 - 0.215 - - 0 0 - 0.155 - 0.159 - - 0 - 0.00%
2004-10-21 0 0.210 - 0.240 - - 0 0 - 0.155 - 0.178 - - 0 - 0.00%
2004-10-20 0 0.210 - 0.240 - - 0 0 - 0.155 - 0.178 - - 0 - 0.00%
2004-10-19 0 0.210 - 0.220 - - 0 0 - 0.155 - 0.163 - - 0 - 0.00%
2004-10-18 0 0.210 - 0.240 - - 0 0 - 0.155 - 0.178 - - 0 - 0.00%
2004-10-15 0 0.210 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2004-10-14 0 0.210 - 0.240 - - 0 0 - 0.155 - 0.178 - - 0 - 0.00%
2004-10-13 0 0.210 - 0.220 - - 0 0 - 0.155 - 0.163 - - 0 - 0.00%
2004-10-12 0 0.210 - 0.210 - - 0 0 - 0.155 - 0.155 - - 0 - -2.33%
2004-10-11 0 0.215 - 0.215 0.215 0.220 375,000 80,650 0.2151 0.159 - 0.159 0.159 0.163 506,690 0.1592 2.38%
2004-10-08 0 0.210 - 0.220 - - 0 0 - 0.155 - 0.163 - - 0 - 0.00%
2004-10-07 0 0.210 0.185 0.210 0.167 0.210 125,000 26,035 0.2083 0.155 0.137 0.155 0.124 0.155 168,897 0.1541 -1.41%
2004-10-06 0 0.213 - 0.208 - - 8,000,000 1,760,000 0.2200 0.158 - 0.154 - - 10,809,380 0.1628 -3.18%
2004-10-05 0 0.220 - 0.220 0.220 0.220 15,000 3,300 0.2200 0.163 - 0.163 0.163 0.163 20,268 0.1628 2.33%
2004-10-04 0 0.215 0.200 0.240 0.200 0.215 300,000 62,800 0.2093 0.159 0.148 0.178 0.148 0.159 405,352 0.1549 0.00%
2004-09-30 0 0.215 - 0.240 - - 0 0 - 0.159 - 0.178 - - 0 - 0.00%
2004-09-28 0 0.215 - 0.240 - - 0 0 - 0.159 - 0.178 - - 0 - 0.00%
2004-09-27 0 0.215 0.210 0.240 - - 0 0 - 0.159 0.155 0.178 - - 0 - 0.00%
2004-09-24 0 0.215 - 0.240 - - 0 0 - 0.159 - 0.178 - - 0 - 0.00%
2004-09-23 0 0.215 - 0.240 - - 0 0 - 0.159 - 0.178 - - 0 - 0.00%
2004-09-22 0 0.215 - 0.240 - - 0 0 - 0.159 - 0.178 - - 0 - 0.00%
2004-09-21 0 0.215 - 0.240 - - 0 0 - 0.159 - 0.178 - - 0 - 0.00%
2004-09-20 0 0.215 0.215 0.240 - - 0 0 - 0.159 0.159 0.178 - - 0 - 0.00%
2004-09-17 0 0.215 - 0.240 - - 0 0 - 0.159 - 0.178 - - 0 - 0.00%
2004-09-16 0 0.215 - 0.240 - - 0 0 - 0.159 - 0.178 - - 0 - 0.00%
2004-09-15 0 0.215 - 0.240 - - 0 0 - 0.159 - 0.178 - - 0 - 0.00%
2004-09-14 0 0.215 - 0.240 - - 0 0 - 0.159 - 0.178 - - 0 - 0.00%
2004-09-13 0 0.215 - 0.240 - - 0 0 - 0.159 - 0.178 - - 0 - 0.00%
2004-09-10 0 0.215 - 0.240 - - 0 0 - 0.159 - 0.178 - - 0 - 0.00%
2004-09-09 0 0.215 - 0.215 - - 0 0 - 0.159 - 0.159 - - 0 - -2.27%
2004-09-08 0 0.220 - 0.220 - - 0 0 - 0.163 - 0.163 - - 0 - -2.22%
2004-09-07 0 0.225 - 0.225 - - 0 0 - 0.167 - 0.167 - - 0 - -2.17%
2004-09-06 0 0.230 - 0.230 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2004-09-03 0 0.230 - 0.230 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2004-09-02 0 0.230 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2004-09-01 0 0.230 - 0.240 - - 0 0 - 0.170 - 0.178 - - 0 - 0.00%
2004-08-31 0 0.230 - 0.240 - - 0 0 - 0.170 - 0.178 - - 0 - 0.00%
2004-08-30 0 0.230 - 0.230 - - 0 0 - 0.170 - 0.170 - - 0 - -2.13%
2004-08-27 0 0.235 - 0.240 - - 0 0 - 0.174 - 0.178 - - 0 - 0.00%
2004-08-26 0 0.235 - 0.235 0.238 0.238 200,000 47,600 0.2380 0.174 - 0.174 0.176 0.176 270,234 0.1761 -1.26%
2004-08-25 0 0.238 - 0.240 0.238 0.238 250,000 59,500 0.2380 0.176 - 0.178 0.176 0.176 337,793 0.1761 -0.83%
2004-08-24 0 0.240 - 0.241 0.235 0.240 620,000 146,700 0.2366 0.178 - 0.178 0.174 0.178 837,727 0.1751 2.13%
2004-08-23 0 0.235 - 0.240 0.235 0.245 200,000 48,000 0.2400 0.174 - 0.178 0.174 0.181 270,234 0.1776 -2.08%
2004-08-20 0 0.240 0.240 0.244 0.240 0.241 600,000 144,230 0.2404 0.178 0.178 0.181 0.178 0.178 810,703 0.1779 -0.41%
2004-08-19 0 0.241 0.240 0.241 0.240 0.242 300,000 72,300 0.2410 0.178 0.178 0.178 0.178 0.179 405,352 0.1784 -0.82%
2004-08-18 0 0.243 0.242 0.243 0.243 0.249 2,015,000 498,800 0.2475 0.180 0.179 0.180 0.180 0.184 2,722,613 0.1832 -2.02%
2004-08-17 0 0.248 0.244 0.248 0.244 0.255 1,530,000 379,065 0.2478 0.184 0.181 0.184 0.181 0.189 2,067,294 0.1834 0.00%
2004-08-16 0 0.248 0.247 0.255 0.248 0.270 1,940,000 488,400 0.2518 0.184 0.183 0.189 0.184 0.200 2,621,275 0.1863 -8.15%
2004-08-13 0 0.270 0.250 0.270 0.229 0.270 3,890,000 937,765 0.2411 0.200 0.185 0.200 0.169 0.200 5,256,061 0.1784 17.90%
2004-08-12 0 0.229 0.226 0.229 0.226 0.229 820,000 187,420 0.2286 0.169 0.167 0.169 0.167 0.169 1,107,961 0.1692 -0.43%
2004-08-11 0 0.230 0.226 0.230 0.228 0.230 1,100,000 251,810 0.2289 0.170 0.167 0.170 0.169 0.170 1,486,290 0.1694 0.88%
2004-08-10 0 0.228 0.227 0.230 0.225 0.234 1,300,000 299,265 0.2302 0.169 0.168 0.170 0.167 0.173 1,756,524 0.1704 -0.87%
2004-08-09 0 0.230 0.225 0.230 0.215 0.230 2,870,000 637,425 0.2221 0.170 0.167 0.170 0.159 0.170 3,877,865 0.1644 7.98%
2004-08-06 0 0.213 0.213 0.217 0.209 0.220 2,915,000 621,790 0.2133 0.158 0.158 0.161 0.155 0.163 3,938,668 0.1579 6.50%
2004-08-05 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2004-07-23 0 0.200 0.194 0.200 0.200 0.208 4,960,000 992,080 0.2000 0.148 0.144 0.148 0.148 0.154 6,701,816 0.1480 -13.04%
2004-07-22 0 0.230 - 0.230 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2004-07-21 0 0.230 - 0.230 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2004-07-20 0 0.230 - 0.230 0.230 0.230 20,000 4,600 0.2300 0.170 - 0.170 0.170 0.170 27,023 0.1702 0.00%
2004-07-19 0 0.230 - 0.230 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2004-07-16 0 0.230 - 0.230 0.250 0.250 5,000 1,250 0.2500 0.170 - 0.170 0.185 0.185 6,756 0.1850 4.55%
2004-07-15 0 0.220 - 0.220 0.220 0.250 1,005,000 221,250 0.2201 0.163 - 0.163 0.163 0.185 1,357,928 0.1629 2.33%
2004-07-14 0 0.215 0.214 0.220 0.215 0.220 900,000 195,440 0.2172 0.159 0.158 0.163 0.159 0.163 1,216,055 0.1607 -1.83%
2004-07-13 0 0.219 - 0.219 - - 0 0 - 0.162 - 0.162 - - 0 - -0.45%
2004-07-12 0 0.220 - 0.220 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2004-07-09 0 0.220 - 0.222 - - 0 0 - 0.163 - 0.164 - - 0 - 0.00%
2004-07-08 0 0.220 - 0.224 - - 0 0 - 0.163 - 0.166 - - 0 - 0.00%
2004-07-07 0 0.220 - 0.220 - - 0 0 - 0.163 - 0.163 - - 0 - -2.22%
2004-07-06 0 0.225 - 0.225 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2004-07-05 0 0.225 - 0.225 - - 0 0 - 0.167 - 0.167 - - 0 - -2.17%
2004-07-02 0 0.230 - 0.230 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2004-06-30 0 0.230 - 0.230 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2004-06-29 0 0.230 - 0.250 0.230 0.230 500,000 115,000 0.2300 0.170 - 0.185 0.170 0.170 675,586 0.1702 5.50%
2004-06-28 0 0.218 - 0.230 - - 0 0 - 0.161 - 0.170 - - 0 - 0.00%
2004-06-25 0 0.218 - 0.230 - - 0 0 - 0.161 - 0.170 - - 0 - 0.00%
2004-06-24 0 0.218 0.218 0.230 - - 0 0 - 0.161 0.161 0.170 - - 0 - 0.00%
2004-06-23 0 0.218 - 0.230 - - 0 0 - 0.161 - 0.170 - - 0 - 0.00%
2004-06-21 0 0.218 - 0.230 - - 0 0 - 0.161 - 0.170 - - 0 - 0.00%
2004-06-18 0 0.218 - 0.218 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2004-06-17 0 0.218 - 0.218 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2004-06-16 0 0.218 - 0.220 - - 0 0 - 0.161 - 0.163 - - 0 - 0.00%
2004-06-15 0 0.218 - 0.220 - - 0 0 - 0.161 - 0.163 - - 0 - 0.00%
2004-06-14 0 0.218 - 0.220 - - 0 0 - 0.161 - 0.163 - - 0 - 0.00%
2004-06-11 0 0.218 - 0.218 0.218 0.218 40,000 8,720 0.2180 0.161 - 0.161 0.161 0.161 54,047 0.1613 0.00%
2004-06-10 0 0.218 - 0.226 0.218 0.226 380,000 83,640 0.2201 0.161 - 0.167 0.161 0.167 513,446 0.1629 1.87%
2004-06-09 0 0.214 - 0.227 - - 0 0 - 0.158 - 0.168 - - 0 - 0.00%
2004-06-08 0 0.214 - 0.214 0.228 0.228 80,000 18,240 0.2280 0.158 - 0.158 0.169 0.169 108,094 0.1687 -6.14%
2004-06-07 0 0.228 - 0.228 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2004-06-04 0 0.228 - 0.228 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2004-06-03 0 0.228 - 0.228 0.229 0.229 250,000 57,250 0.2290 0.169 - 0.169 0.169 0.169 337,793 0.1695 -0.87%
2004-06-02 0 0.230 - 0.230 - - 0 0 - 0.170 - 0.170 - - 0 - -0.43%
2004-06-01 0 0.231 - 0.231 0.231 0.231 250,000 57,750 0.2310 0.171 - 0.171 0.171 0.171 337,793 0.1710 0.00%
2004-05-31 0 0.231 - 0.231 - - 85,000 19,550 0.2300 0.171 - 0.171 - - 114,850 0.1702 0.00%
2004-05-28 0 0.231 - 0.231 0.231 0.231 300,000 69,300 0.2310 0.171 - 0.171 0.171 0.171 405,352 0.1710 0.87%
2004-05-27 0 0.229 - 0.245 - - 0 0 - 0.169 - 0.181 - - 0 - 0.00%
2004-05-25 0 0.229 - 0.229 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2004-05-24 0 0.229 - 0.229 0.229 0.229 330,000 75,570 0.2290 0.169 - 0.169 0.169 0.169 445,887 0.1695 -0.43%
2004-05-21 0 0.230 - 0.230 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2004-05-20 0 0.230 - 0.230 0.249 0.249 300,000 74,700 0.2490 0.170 - 0.170 0.184 0.184 405,352 0.1843 -7.63%
2004-05-19 0 0.249 - 0.249 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2004-05-18 0 0.249 - 0.250 0.249 0.249 600,000 149,400 0.2490 0.184 - 0.185 0.184 0.184 810,703 0.1843 0.00%
2004-05-17 0 0.249 - 0.249 - - 0 0 - 0.184 - 0.184 - - 0 - -0.40%
2004-05-14 0 0.250 - 0.250 0.249 0.250 700,000 174,800 0.2497 0.185 - 0.185 0.184 0.185 945,821 0.1848 0.00%
2004-05-13 0 0.250 - 0.250 0.250 0.250 5,000 1,250 0.2500 0.185 - 0.185 0.185 0.185 6,756 0.1850 0.00%
2004-05-12 0 0.250 - 0.255 0.250 0.255 500,000 127,000 0.2540 0.185 - 0.189 0.185 0.189 675,586 0.1880 0.00%
2004-05-11 0 0.250 - 0.265 - - 0 0 - 0.185 - 0.196 - - 0 - 0.00%
2004-05-10 0 0.250 - 0.250 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2004-05-07 0 0.250 - 0.280 - - 0 0 - 0.185 - 0.207 - - 0 - 0.00%
2004-05-06 0 0.250 - 0.280 - - 0 0 - 0.185 - 0.207 - - 0 - 0.00%
2004-05-05 0 0.250 - 0.280 - - 0 0 - 0.185 - 0.207 - - 0 - 0.00%
2004-05-04 0 0.250 - 0.280 - - 0 0 - 0.185 - 0.207 - - 0 - 0.00%
2004-05-03 0 0.250 - 0.250 0.250 0.250 5,000 1,250 0.2500 0.185 - 0.185 0.185 0.185 6,756 0.1850 -1.96%
2004-04-30 0 0.255 - 0.275 0.255 0.255 1,060,000 270,300 0.2550 0.189 - 0.204 0.189 0.189 1,432,243 0.1887 0.00%
2004-04-29 0 0.255 - 0.255 0.255 0.260 2,500,000 641,000 0.2564 0.189 - 0.189 0.189 0.192 3,377,931 0.1898 2.00%
2004-04-28 0 0.250 - 0.250 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2004-04-27 0 0.250 - 0.275 0.250 0.270 6,020,000 1,565,200 0.2600 0.185 - 0.204 0.185 0.200 8,134,058 0.1924 0.00%
2004-04-26 0 0.250 - 0.270 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2004-04-23 0 0.250 - 0.275 - - 0 0 - 0.185 - 0.204 - - 0 - 0.00%
2004-04-22 0 0.250 - 0.270 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2004-04-21 0 0.250 - 0.280 - - 0 0 - 0.185 - 0.207 - - 0 - 0.00%
2004-04-20 0 0.250 - 0.280 - - 0 0 - 0.185 - 0.207 - - 0 - 0.00%
2004-04-19 0 0.250 - 0.270 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2004-04-16 0 0.250 - 0.280 - - 0 0 - 0.185 - 0.207 - - 0 - 0.00%
2004-04-15 0 0.250 - 0.280 - - 0 0 - 0.185 - 0.207 - - 0 - 0.00%
2004-04-14 0 0.250 - 0.280 - - 0 0 - 0.185 - 0.207 - - 0 - 0.00%
2004-04-13 0 0.250 - 0.270 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2004-04-08 0 0.250 - 0.280 0.250 0.250 40,000 10,000 0.2500 0.185 - 0.207 0.185 0.185 54,047 0.1850 0.00%
2004-04-07 0 0.250 - 0.270 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2004-04-06 0 0.250 - 0.280 - - 0 0 - 0.185 - 0.207 - - 0 - 0.00%
2004-04-02 0 0.250 - 0.280 - - 0 0 - 0.185 - 0.207 - - 0 - 0.00%
2004-04-01 0 0.250 - 0.280 - - 0 0 - 0.185 - 0.207 - - 0 - 0.00%
2004-03-31 0 0.250 - 0.280 - - 0 0 - 0.185 - 0.207 - - 0 - 0.00%
2004-03-30 0 0.250 - 0.250 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2004-03-29 0 0.250 - 0.250 - - 125,000 30,000 0.2400 0.185 - 0.185 - - 168,897 0.1776 0.00%
2004-03-26 0 0.250 - 0.270 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2004-03-25 0 0.250 - 0.280 - - 0 0 - 0.185 - 0.207 - - 0 - 0.00%
2004-03-24 0 0.250 - 0.280 - - 0 0 - 0.185 - 0.207 - - 0 - 0.00%
2004-03-23 0 0.250 - 0.280 - - 0 0 - 0.185 - 0.207 - - 0 - 0.00%
2004-03-22 0 0.250 - 0.280 - - 0 0 - 0.185 - 0.207 - - 0 - 0.00%
2004-03-19 0 0.250 - 0.250 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2004-03-18 0 0.250 - 0.250 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2004-03-17 0 0.250 - 0.280 - - 0 0 - 0.185 - 0.207 - - 0 - 0.00%
2004-03-16 0 0.250 - 0.250 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2004-03-15 0 0.250 - 0.250 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2004-03-12 0 0.250 - 0.270 0.250 0.250 5,110,000 1,277,500 0.2500 0.185 - 0.200 0.185 0.185 6,904,491 0.1850 0.00%
2004-03-11 0 0.250 0.190 0.270 0.250 0.250 3,000,000 750,000 0.2500 0.185 0.141 0.200 0.185 0.185 4,053,517 0.1850 -3.85%
2004-03-10 0 0.260 0.191 0.270 0.180 0.260 10,000 2,200 0.2200 0.192 0.141 0.200 0.133 0.192 13,512 0.1628 4.00%
2004-03-09 0 0.250 - 0.270 0.250 0.250 100,000 25,000 0.2500 0.185 - 0.200 0.185 0.185 135,117 0.1850 0.00%
2004-03-08 0 0.250 0.250 0.260 0.250 0.250 140,000 35,000 0.2500 0.185 0.185 0.192 0.185 0.185 189,164 0.1850 -7.41%
2004-03-05 0 0.270 0.255 0.270 - - 0 0 - 0.200 0.189 0.200 - - 0 - 0.00%
2004-03-04 0 0.270 0.250 0.275 - - 0 0 - 0.200 0.185 0.204 - - 0 - 0.00%
2004-03-03 0 0.270 0.270 0.280 0.270 0.270 10,000 2,700 0.2700 0.200 0.200 0.207 0.200 0.200 13,512 0.1998 0.00%
2004-03-02 0 0.270 0.270 0.290 - - 0 0 - 0.200 0.200 0.215 - - 0 - 0.00%
2004-03-01 0 0.270 0.250 0.295 0.270 0.270 50,000 13,500 0.2700 0.200 0.185 0.218 0.200 0.200 67,559 0.1998 -1.82%
2004-02-27 0 0.275 0.270 0.280 - - 0 0 - 0.204 0.200 0.207 - - 0 - 0.00%
2004-02-26 0 0.275 0.265 0.290 - - 0 0 - 0.204 0.196 0.215 - - 0 - 0.00%
2004-02-25 0 0.275 0.250 0.320 - - 0 0 - 0.204 0.185 0.237 - - 0 - 0.00%
2004-02-24 0 0.275 0.250 0.290 - - 0 0 - 0.204 0.185 0.215 - - 0 - 0.00%
2004-02-23 0 0.275 0.275 0.310 0.275 0.280 135,000 37,425 0.2772 0.204 0.204 0.229 0.204 0.207 182,408 0.2052 0.00%
2004-02-20 0 0.275 0.250 0.275 0.250 0.280 390,000 107,350 0.2753 0.204 0.185 0.204 0.185 0.207 526,957 0.2037 -1.79%
2004-02-19 0 0.280 0.280 0.285 0.275 0.280 465,000 130,100 0.2798 0.207 0.207 0.211 0.204 0.207 628,295 0.2071 1.82%
2004-02-18 0 0.275 0.250 0.275 0.250 0.275 65,000 16,975 0.2612 0.204 0.185 0.204 0.185 0.204 87,826 0.1933 -1.79%
2004-02-17 0 0.280 0.250 0.285 - - 0 0 - 0.207 0.185 0.211 - - 0 - 0.00%
2004-02-16 0 0.280 0.250 0.285 - - 0 0 - 0.207 0.185 0.211 - - 0 - 0.00%
2004-02-13 0 0.280 - 0.285 - - 0 0 - 0.207 - 0.211 - - 0 - 0.00%
2004-02-12 0 0.280 0.250 0.280 0.280 0.280 100,000 28,000 0.2800 0.207 0.185 0.207 0.207 0.207 135,117 0.2072 0.00%
2004-02-11 0 0.280 0.250 0.280 0.250 0.280 280,000 77,500 0.2768 0.207 0.185 0.207 0.185 0.207 378,328 0.2048 7.69%
2004-02-10 0 0.260 0.260 0.285 0.250 0.250 10,000 2,500 0.2500 0.192 0.192 0.211 0.185 0.185 13,512 0.1850 -3.70%
2004-02-09 0 0.270 0.250 0.270 0.250 0.270 770,000 204,700 0.2658 0.200 0.185 0.200 0.185 0.200 1,040,403 0.1968 -6.90%
2004-02-06 0 0.290 0.260 0.290 0.260 0.300 3,100,000 938,500 0.3027 0.215 0.192 0.215 0.192 0.222 4,188,635 0.2241 -9.38%
2004-02-05 0 0.320 - 0.320 0.315 0.320 600,000 189,100 0.3152 0.237 - 0.237 0.233 0.237 810,703 0.2333 -1.54%
2004-02-04 0 0.325 - 0.325 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2004-02-03 0 0.325 - 0.325 0.345 0.345 580,000 200,100 0.3450 0.241 - 0.241 0.255 0.255 783,680 0.2553 -1.52%
2004-02-02 0 0.330 - 0.330 0.350 0.350 15,000 5,250 0.3500 0.244 - 0.244 0.259 0.259 20,268 0.2590 0.00%
2004-01-30 0 0.330 0.270 0.330 0.320 0.350 1,675,000 596,550 0.3561 0.244 0.200 0.244 0.237 0.259 2,263,214 0.2636 4.76%
2004-01-29 0 0.315 0.270 0.320 - - 0 0 - 0.233 0.200 0.237 - - 0 - 0.00%
2004-01-28 0 0.315 0.280 0.315 - - 0 0 - 0.233 0.207 0.233 - - 0 - -1.56%
2004-01-27 0 0.320 0.285 0.320 0.315 0.320 630,000 200,450 0.3182 0.237 0.211 0.237 0.233 0.237 851,239 0.2355 6.67%
2004-01-26 0 0.300 0.260 0.320 0.300 0.310 20,000 6,150 0.3075 0.222 0.192 0.237 0.222 0.229 27,023 0.2276 -4.76%
2004-01-21 0 0.315 0.290 0.320 - - 0 0 - 0.233 0.215 0.237 - - 0 - 0.00%
2004-01-20 0 0.315 - 0.320 0.315 0.315 630,000 198,450 0.3150 0.233 - 0.237 0.233 0.233 851,239 0.2331 -1.56%
2004-01-19 0 0.320 0.290 0.320 - - 0 0 - 0.237 0.215 0.237 - - 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 0.237 0.222 0.237 0.233 0.237 6,607,233 0.2363 0.00%
2004-01-15 0 0.320 0.320 0.350 0.310 0.330 7,660,000 2,404,900 0.3140 0.237 0.237 0.259 0.229 0.244 10,349,981 0.2324 1.59%
2004-01-14 0 0.315 0.295 0.345 0.275 0.360 920,000 311,000 0.3380 0.233 0.218 0.255 0.204 0.266 1,243,079 0.2502 -7.35%
2004-01-13 0 0.340 0.300 0.340 0.340 0.345 90,000 30,925 0.3436 0.252 0.222 0.252 0.252 0.255 121,606 0.2543 -1.45%
2004-01-12 0 0.345 - 0.350 - - 0 0 - 0.255 - 0.259 - - 0 - 0.00%
2004-01-09 0 0.345 0.300 0.345 0.330 0.355 1,120,000 394,850 0.3525 0.255 0.222 0.255 0.244 0.263 1,513,313 0.2609 11.29%
2004-01-08 0 0.310 0.310 0.350 - - 0 0 - 0.229 0.229 0.259 - - 0 - 0.00%
2004-01-07 0 0.310 0.275 0.345 0.310 0.375 750,000 265,750 0.3543 0.229 0.204 0.255 0.229 0.278 1,013,379 0.2622 -12.68%
2004-01-06 0 0.355 0.310 0.355 - - 0 0 - 0.263 0.229 0.263 - - 0 - -1.39%
2004-01-05 0 0.360 0.310 0.360 0.360 0.360 1,110,000 399,600 0.3600 0.266 0.229 0.266 0.266 0.266 1,499,801 0.2664 -2.70%
2004-01-02 0 0.370 - 0.370 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2003-12-31 0 0.370 - 0.375 0.350 0.370 2,110,000 778,950 0.3692 0.274 - 0.278 0.259 0.274 2,850,974 0.2732 5.71%
2003-12-30 0 0.350 - 0.370 - - 1,000,000 355,000 0.3550 0.259 - 0.274 - - 1,351,172 0.2627 0.00%
2003-12-29 0 0.350 - 0.355 - - 0 0 - 0.259 - 0.263 - - 0 - 0.00%
2003-12-24 0 0.350 - 0.350 - - 0 0 - 0.259 - 0.259 - - 0 - 0.00%
2003-12-23 0 0.350 - 0.350 0.350 0.350 130,000 40,000 0.3077 0.259 - 0.259 0.259 0.259 175,652 0.2277 9.38%
2003-12-22 0 0.320 0.300 0.350 - - 0 0 - 0.237 0.222 0.259 - - 0 - 0.00%
2003-12-19 0 0.320 0.300 0.320 - - 0 0 - 0.237 0.222 0.237 - - 0 - -8.57%
2003-12-18 0 0.350 0.310 0.350 0.310 0.350 85,000 26,950 0.3171 0.259 0.229 0.259 0.229 0.259 114,850 0.2347 0.00%
2003-12-17 0 0.350 - 0.350 - - 100,000 35,000 0.3500 0.259 - 0.259 - - 135,117 0.2590 0.00%
2003-12-16 0 0.350 0.300 0.350 0.300 0.350 30,000 9,500 0.3167 0.259 0.222 0.259 0.222 0.259 40,535 0.2344 0.00%
2003-12-15 0 0.350 - 0.350 - - 0 0 - 0.259 - 0.259 - - 0 - 0.00%
2003-12-12 0 0.350 0.300 0.350 - - 0 0 - 0.259 0.222 0.259 - - 0 - -2.78%
2003-12-11 0 0.360 - 0.360 - - 0 0 - 0.266 - 0.266 - - 0 - 0.00%
2003-12-10 0 0.360 - 0.360 - - 0 0 - 0.266 - 0.266 - - 0 - 0.00%
2003-12-09 0 0.360 0.310 0.360 - - 0 0 - 0.266 0.229 0.266 - - 0 - 0.00%
2003-12-08 0 0.360 0.310 0.360 - - 0 0 - 0.266 0.229 0.266 - - 0 - 0.00%
2003-12-05 0 0.360 0.310 0.360 - - 0 0 - 0.266 0.229 0.266 - - 0 - 0.00%
2003-12-04 0 0.360 0.310 0.360 0.365 0.365 1,000,000 365,000 0.3650 0.266 0.229 0.266 0.270 0.270 1,351,172 0.2701 -2.70%
2003-12-03 0 0.370 - 0.370 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2003-12-02 0 0.370 - 0.370 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2003-12-01 0 0.370 - 0.370 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2003-11-28 0 0.370 0.315 0.370 0.310 0.370 140,000 50,600 0.3614 0.274 0.233 0.274 0.229 0.274 189,164 0.2675 5.71%
2003-11-27 0 0.350 - 0.355 - - 0 0 - 0.259 - 0.263 - - 0 - 0.00%
2003-11-26 0 0.350 - 0.350 0.350 0.355 100,000 35,100 0.3510 0.259 - 0.259 0.259 0.263 135,117 0.2598 0.00%
2003-11-25 0 0.350 - 0.355 0.310 0.360 360,000 119,600 0.3322 0.259 - 0.263 0.229 0.266 486,422 0.2459 0.00%
2003-11-24 0 0.350 0.310 0.350 - - 0 0 - 0.259 0.229 0.259 - - 0 - 0.00%
2003-11-21 0 0.350 0.310 0.360 0.350 0.360 470,000 167,500 0.3564 0.259 0.229 0.266 0.259 0.266 635,051 0.2638 -1.41%
2003-11-20 0 0.355 0.310 0.360 0.350 0.360 500,000 178,000 0.3560 0.263 0.229 0.266 0.259 0.266 675,586 0.2635 -6.58%
2003-11-19 0 0.380 - 0.380 - - 0 0 - 0.281 - 0.281 - - 0 - -2.56%
2003-11-18 0 0.390 0.390 0.400 0.355 0.385 265,000 100,175 0.3780 0.289 0.289 0.296 0.263 0.285 358,061 0.2798 9.86%
2003-11-17 0 0.355 - 0.355 0.310 0.355 110,000 34,550 0.3141 0.263 - 0.263 0.229 0.263 148,629 0.2325 1.43%
2003-11-14 0 0.350 0.310 0.355 - - 0 0 - 0.259 0.229 0.263 - - 0 - 0.00%
2003-11-13 0 0.350 0.315 0.355 0.350 0.350 100,000 35,000 0.3500 0.259 0.233 0.263 0.259 0.259 135,117 0.2590 -1.41%
2003-11-12 0 0.355 0.315 0.355 - - 0 0 - 0.263 0.233 0.263 - - 0 - 0.00%
2003-11-11 0 0.355 0.315 0.355 0.355 0.355 600,000 213,000 0.3550 0.263 0.233 0.263 0.263 0.263 810,703 0.2627 0.00%
2003-11-10 0 0.355 0.310 0.355 0.355 0.370 300,000 108,000 0.3600 0.263 0.229 0.263 0.263 0.274 405,352 0.2664 0.00%
2003-11-07 0 0.355 0.300 0.355 0.340 0.355 500,000 174,500 0.3490 0.263 0.222 0.263 0.252 0.263 675,586 0.2583 0.00%
2003-11-06 0 0.355 - 0.355 0.340 0.360 1,805,000 636,300 0.3525 0.263 - 0.263 0.252 0.266 2,438,866 0.2609 -1.39%
2003-11-05 0 0.360 0.350 0.365 0.350 0.370 950,000 337,200 0.3549 0.266 0.259 0.270 0.259 0.274 1,283,614 0.2627 -2.70%
2003-11-04 0 0.370 - 0.370 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2003-11-03 0 0.370 - 0.370 0.370 0.370 100,000 37,000 0.3700 0.274 - 0.274 0.274 0.274 135,117 0.2738 1.37%
2003-10-31 0 0.365 - 0.370 - - 0 0 - 0.270 - 0.274 - - 0 - 0.00%
2003-10-30 0 0.365 - 0.365 - - 0 0 - 0.270 - 0.270 - - 0 - -1.35%
2003-10-29 0 0.370 - 0.370 - - 0 0 - 0.274 - 0.274 - - 0 - -1.33%
2003-10-28 0 0.375 - 0.375 0.375 0.375 430,000 161,250 0.3750 0.278 - 0.278 0.278 0.278 581,004 0.2775 5.63%
2003-10-27 0 0.355 - 0.360 0.355 0.355 340,000 120,700 0.3550 0.263 - 0.266 0.263 0.263 459,399 0.2627 -4.05%
2003-10-24 0 0.370 - 0.370 0.370 0.370 5,000 1,850 0.3700 0.274 - 0.274 0.274 0.274 6,756 0.2738 0.00%
2003-10-23 0 0.370 - 0.370 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2003-10-22 0 0.370 - 0.370 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2003-10-21 0 0.370 0.350 0.375 - - 0 0 - 0.274 0.259 0.278 - - 0 - 0.00%
2003-10-20 0 0.370 0.350 0.375 - - 0 0 - 0.274 0.259 0.278 - - 0 - 0.00%
2003-10-17 0 0.370 - 0.370 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2003-10-16 0 0.370 0.340 0.370 - - 0 0 - 0.274 0.252 0.274 - - 0 - 0.00%
2003-10-15 0 0.370 0.340 0.345 0.375 0.375 20,000 7,500 0.3750 0.274 0.252 0.255 0.278 0.278 27,023 0.2775 -1.33%
2003-10-14 0 0.375 - 0.375 0.375 0.375 40,000 15,000 0.3750 0.278 - 0.278 0.278 0.278 54,047 0.2775 2.74%
2003-10-13 0 0.365 0.340 0.365 0.370 0.370 10,000 3,700 0.3700 0.270 0.252 0.270 0.274 0.274 13,512 0.2738 -3.95%
2003-10-10 0 0.380 0.330 0.385 0.365 0.385 730,000 271,050 0.3713 0.281 0.244 0.285 0.270 0.285 986,356 0.2748 4.11%
2003-10-09 0 0.365 0.330 0.365 0.330 0.365 355,000 124,350 0.3503 0.270 0.244 0.270 0.244 0.270 479,666 0.2592 1.39%
2003-10-08 0 0.360 0.350 0.375 0.355 0.375 300,000 108,150 0.3605 0.266 0.259 0.278 0.263 0.278 405,352 0.2668 -4.00%
2003-10-07 0 0.375 0.350 0.380 0.370 0.375 180,000 67,000 0.3722 0.278 0.259 0.281 0.274 0.278 243,211 0.2755 1.35%
2003-10-06 0 0.370 0.350 0.370 0.380 0.385 1,455,000 559,675 0.3847 0.274 0.259 0.274 0.281 0.285 1,965,956 0.2847 -1.33%
2003-10-03 0 0.375 0.355 0.375 0.390 0.390 50,000 19,500 0.3900 0.278 0.263 0.278 0.289 0.289 67,559 0.2886 -1.32%
2003-10-02 0 0.380 0.350 0.380 0.350 0.385 2,035,000 735,925 0.3616 0.281 0.259 0.281 0.259 0.285 2,749,636 0.2676 8.57%
2003-09-30 0 0.350 0.345 0.370 0.340 0.350 240,000 83,600 0.3483 0.259 0.255 0.274 0.252 0.259 324,281 0.2578 -5.41%
2003-09-29 0 0.370 0.345 0.370 0.350 0.380 485,000 174,450 0.3597 0.274 0.255 0.274 0.259 0.281 655,319 0.2662 0.00%
2003-09-26 0 0.370 0.370 0.375 - - 0 0 - 0.274 0.274 0.278 - - 0 - 0.00%
2003-09-25 0 0.370 0.350 0.370 - - 0 0 - 0.274 0.259 0.274 - - 0 - 0.00%
2003-09-24 0 0.370 0.360 0.380 0.360 0.385 55,000 20,425 0.3714 0.274 0.266 0.281 0.266 0.285 74,314 0.2748 -2.63%
2003-09-23 0 0.380 0.340 0.380 - - 0 0 - 0.281 0.252 0.281 - - 0 - -1.30%
2003-09-22 0 0.385 0.350 0.385 0.380 0.385 2,455,000 955,175 0.3891 0.285 0.259 0.285 0.281 0.285 3,317,128 0.2880 -1.28%
2003-09-19 0 0.390 0.360 0.395 0.350 0.390 6,980,000 2,569,100 0.3681 0.289 0.266 0.292 0.259 0.289 9,431,184 0.2724 2.63%
2003-09-18 0 0.380 0.365 0.380 0.350 0.380 650,000 238,200 0.3665 0.281 0.270 0.281 0.259 0.281 878,262 0.2712 4.11%
2003-09-17 0 0.365 0.365 0.370 0.365 0.375 2,780,000 1,026,800 0.3694 0.270 0.270 0.274 0.270 0.278 3,756,260 0.2734 -2.67%
2003-09-16 0 0.375 0.365 0.380 0.365 0.385 1,170,000 430,600 0.3680 0.278 0.270 0.281 0.270 0.285 1,580,872 0.2724 -2.60%
2003-09-15 0 0.385 0.360 0.385 0.355 0.385 3,500,000 1,275,100 0.3643 0.285 0.266 0.285 0.263 0.285 4,729,104 0.2696 6.94%
2003-09-11 0 0.360 0.350 0.360 0.340 0.360 5,875,000 2,044,450 0.3480 0.266 0.259 0.266 0.252 0.266 7,938,138 0.2575 4.35%
2003-09-10 0 0.345 0.340 0.345 0.335 0.345 2,700,000 919,000 0.3404 0.255 0.252 0.255 0.248 0.255 3,648,166 0.2519 -1.43%
2003-09-09 0 0.350 0.340 0.350 0.340 0.350 3,325,000 1,149,125 0.3456 0.259 0.252 0.259 0.252 0.259 4,492,649 0.2558 1.45%
2003-09-08 0 0.345 0.340 0.345 0.320 0.345 3,905,000 1,298,125 0.3324 0.255 0.252 0.255 0.237 0.255 5,276,329 0.2460 7.81%
2003-09-05 0 0.320 0.320 0.335 0.315 0.330 3,390,000 1,110,450 0.3276 0.237 0.237 0.248 0.233 0.244 4,580,475 0.2424 -3.03%
2003-09-04 0 0.330 0.335 0.340 0.325 0.330 1,325,000 437,625 0.3303 0.244 0.248 0.252 0.241 0.244 1,790,304 0.2444 -4.35%
2003-09-03 0 0.345 0.325 0.345 0.325 0.350 1,815,000 596,250 0.3285 0.255 0.241 0.255 0.241 0.259 2,452,378 0.2431 7.81%
2003-09-02 0 0.320 0.320 0.355 - - 300,000 105,000 0.3500 0.237 0.237 0.263 - - 405,352 0.2590 0.00%
2003-09-01 0 0.320 0.320 0.330 0.320 0.320 15,000 4,800 0.3200 0.237 0.237 0.244 0.237 0.237 20,268 0.2368 -1.54%
2003-08-29 0 0.325 0.325 0.335 0.325 0.335 800,000 263,000 0.3288 0.241 0.241 0.248 0.241 0.248 1,080,938 0.2433 -2.99%
2003-08-28 0 0.335 0.310 0.335 - - 0 0 - 0.248 0.229 0.248 - - 0 - 0.00%
2003-08-27 0 0.335 0.325 0.335 0.335 0.340 1,150,000 389,350 0.3386 0.248 0.241 0.248 0.248 0.252 1,553,848 0.2506 -1.47%
2003-08-26 0 0.340 0.315 0.340 0.310 0.345 3,000,000 1,003,500 0.3345 0.252 0.233 0.252 0.229 0.255 4,053,517 0.2476 7.94%
2003-08-25 0 0.315 0.310 0.320 0.315 0.315 100,000 31,500 0.3150 0.233 0.229 0.237 0.233 0.233 135,117 0.2331 0.00%
2003-08-22 0 0.315 0.315 0.320 0.315 0.320 240,000 76,600 0.3192 0.233 0.233 0.237 0.233 0.237 324,281 0.2362 -1.56%
2003-08-21 0 0.320 0.320 0.325 0.315 0.320 1,860,000 593,700 0.3192 0.237 0.237 0.241 0.233 0.237 2,513,181 0.2362 1.59%
2003-08-20 0 0.315 0.315 0.320 0.315 0.320 500,000 158,000 0.3160 0.233 0.233 0.237 0.233 0.237 675,586 0.2339 0.00%
2003-08-19 0 0.315 0.315 0.320 0.315 0.320 740,000 235,100 0.3177 0.233 0.233 0.237 0.233 0.237 999,868 0.2351 0.00%
2003-08-18 0 0.315 0.315 0.320 0.315 0.320 1,160,000 368,925 0.3180 0.233 0.233 0.237 0.233 0.237 1,567,360 0.2354 0.00%
2003-08-15 0 0.315 0.315 0.325 0.300 0.315 600,000 187,700 0.3128 0.233 0.233 0.241 0.222 0.233 810,703 0.2315 -1.56%
2003-08-14 0 0.320 0.320 0.325 0.320 0.335 2,305,000 748,000 0.3245 0.237 0.237 0.241 0.237 0.248 3,114,453 0.2402 -3.03%
2003-08-13 0 0.330 0.320 0.350 0.325 0.330 600,000 197,800 0.3297 0.244 0.237 0.259 0.241 0.244 810,703 0.2440 1.54%
2003-08-12 0 0.325 0.325 0.345 0.325 0.330 1,000,000 325,200 0.3252 0.241 0.241 0.255 0.241 0.244 1,351,172 0.2407 0.00%
2003-08-11 0 0.325 0.320 0.350 0.325 0.330 300,000 98,500 0.3283 0.241 0.237 0.259 0.241 0.244 405,352 0.2430 -1.52%
2003-08-08 0 0.330 0.330 0.340 0.330 0.355 1,410,000 479,000 0.3397 0.244 0.244 0.252 0.244 0.263 1,905,153 0.2514 -7.04%
2003-08-07 0 0.355 0.340 0.360 0.335 0.355 3,430,000 1,176,700 0.3431 0.263 0.252 0.266 0.248 0.263 4,634,522 0.2539 0.00%
2003-08-06 0 0.355 - 0.355 - - 0 0 - 0.263 - 0.263 - - 0 - 0.00%
2003-08-05 0 0.355 0.345 0.360 - - 0 0 - 0.263 0.255 0.266 - - 0 - 0.00%
2003-08-04 0 0.355 0.345 0.355 0.355 0.355 230,000 81,650 0.3550 0.263 0.255 0.263 0.263 0.263 310,770 0.2627 1.43%
2003-08-01 0 0.350 0.340 0.350 0.350 0.350 120,000 42,000 0.3500 0.259 0.252 0.259 0.259 0.259 162,141 0.2590 2.94%
2003-07-31 0 0.340 0.340 0.350 0.340 0.350 680,000 232,950 0.3426 0.252 0.252 0.259 0.252 0.259 918,797 0.2535 0.00%
2003-07-30 0 0.340 0.335 0.345 - - 0 0 - 0.252 0.248 0.255 - - 0 - 0.00%
2003-07-29 0 0.340 0.335 0.345 0.340 0.350 1,510,000 516,400 0.3420 0.252 0.248 0.255 0.252 0.259 2,040,270 0.2531 1.49%
2003-07-28 0 0.335 0.335 0.355 - - 0 0 - 0.248 0.248 0.263 - - 0 - 0.00%
2003-07-25 0 0.335 0.320 0.355 0.335 0.345 780,000 265,200 0.3400 0.248 0.237 0.263 0.248 0.255 1,053,915 0.2516 -4.29%
2003-07-24 0 0.350 0.345 0.360 0.350 0.365 600,000 213,000 0.3550 0.259 0.255 0.266 0.259 0.270 810,703 0.2627 0.00%
2003-07-23 0 0.350 0.340 0.350 0.320 0.350 2,050,000 696,550 0.3398 0.259 0.252 0.259 0.237 0.259 2,769,904 0.2515 -2.78%
2003-07-22 0 0.360 0.345 0.360 0.350 0.365 560,000 200,650 0.3583 0.266 0.255 0.266 0.259 0.270 756,657 0.2652 -1.37%
2003-07-21 0 0.365 0.340 0.370 0.365 0.365 60,000 21,900 0.3650 0.270 0.252 0.274 0.270 0.270 81,070 0.2701 1.39%
2003-07-18 0 0.360 0.360 0.370 0.360 0.360 200,000 72,000 0.3600 0.266 0.266 0.274 0.266 0.266 270,234 0.2664 0.00%
2003-07-17 0 0.360 0.350 0.360 0.360 0.360 1,750,000 649,500 0.3711 0.266 0.259 0.266 0.266 0.266 2,364,552 0.2747 0.00%
2003-07-16 0 0.360 0.355 0.365 0.355 0.390 3,655,000 1,364,800 0.3734 0.266 0.263 0.270 0.263 0.289 4,938,535 0.2764 -1.37%
2003-07-15 0 0.365 0.355 0.370 0.350 0.365 1,050,000 376,750 0.3588 0.270 0.263 0.274 0.259 0.270 1,418,731 0.2656 4.29%
2003-07-14 0 0.350 0.350 0.360 0.340 0.350 225,000 78,150 0.3473 0.259 0.259 0.266 0.252 0.259 304,014 0.2571 2.94%
2003-07-11 0 0.340 0.340 0.355 0.340 0.350 165,000 56,450 0.3421 0.252 0.252 0.263 0.252 0.259 222,943 0.2532 -2.86%
2003-07-10 0 0.350 0.340 0.355 0.350 0.360 530,000 186,600 0.3521 0.259 0.252 0.263 0.259 0.266 716,121 0.2606 0.00%
2003-07-09 0 0.350 0.340 0.350 0.350 0.350 250,000 87,500 0.3500 0.259 0.252 0.259 0.259 0.259 337,793 0.2590 0.00%
2003-07-08 0 0.350 0.340 0.350 0.340 0.355 705,000 245,575 0.3483 0.259 0.252 0.259 0.252 0.263 952,577 0.2578 -1.41%
2003-07-07 0 0.355 0.340 0.360 0.350 0.355 300,000 106,200 0.3540 0.263 0.252 0.266 0.259 0.263 405,352 0.2620 1.43%
2003-07-04 0 0.350 0.330 0.350 0.345 0.350 130,000 45,200 0.3477 0.259 0.244 0.259 0.255 0.259 175,652 0.2573 0.00%
2003-07-03 0 0.350 0.320 0.350 0.340 0.350 550,000 191,500 0.3482 0.259 0.237 0.259 0.252 0.259 743,145 0.2577 4.48%
2003-07-02 0 0.335 0.310 0.340 - - 0 0 - 0.248 0.229 0.252 - - 0 - 0.00%
2003-06-30 0 0.335 0.310 0.340 0.335 0.335 70,000 23,450 0.3350 0.248 0.229 0.252 0.248 0.248 94,582 0.2479 -1.47%
2003-06-27 0 0.340 0.335 0.340 - - 0 0 - 0.252 0.248 0.252 - - 0 - 0.00%
2003-06-26 0 0.340 0.330 0.350 0.335 0.340 705,000 237,925 0.3375 0.252 0.244 0.259 0.248 0.252 952,577 0.2498 1.49%
2003-06-25 0 0.335 0.325 0.335 0.335 0.340 685,000 229,525 0.3351 0.248 0.241 0.248 0.248 0.252 925,553 0.2480 1.52%
2003-06-24 0 0.330 0.325 0.340 0.330 0.350 465,000 153,950 0.3311 0.244 0.241 0.252 0.244 0.259 628,295 0.2450 -5.71%
2003-06-23 0 0.350 0.320 0.350 0.330 0.350 1,135,000 392,150 0.3455 0.259 0.237 0.259 0.244 0.259 1,533,581 0.2557 4.48%
2003-06-20 0 0.335 0.320 0.340 - - 0 0 - 0.248 0.237 0.252 - - 0 - 0.00%
2003-06-19 0 0.335 0.320 0.350 0.335 0.335 440,000 147,400 0.3350 0.248 0.237 0.259 0.248 0.248 594,516 0.2479 6.35%
2003-06-18 0 0.315 0.315 0.335 0.315 0.315 100,000 31,500 0.3150 0.233 0.233 0.248 0.233 0.233 135,117 0.2331 -4.55%
2003-06-17 0 0.330 0.325 0.340 - - 0 0 - 0.244 0.241 0.252 - - 0 - 0.00%
2003-06-16 0 0.330 0.330 0.340 0.330 0.330 310,000 102,300 0.3300 0.244 0.244 0.252 0.244 0.244 418,863 0.2442 1.54%
2003-06-13 0 0.325 0.315 0.325 0.315 0.325 415,000 131,625 0.3172 0.241 0.233 0.241 0.233 0.241 560,737 0.2347 3.17%
2003-06-12 0 0.315 0.325 0.330 0.315 0.325 370,000 119,550 0.3231 0.233 0.241 0.244 0.233 0.241 499,934 0.2391 0.00%
2003-06-11 0 0.315 0.310 0.320 0.315 0.315 100,000 31,500 0.3150 0.233 0.229 0.237 0.233 0.233 135,117 0.2331 0.00%
2003-06-10 0 0.315 0.315 0.320 0.315 0.315 375,000 118,125 0.3150 0.233 0.233 0.237 0.233 0.233 506,690 0.2331 0.00%
2003-06-09 0 0.315 0.315 0.320 0.300 0.320 1,730,000 533,450 0.3084 0.233 0.233 0.237 0.222 0.237 2,337,528 0.2282 1.61%
2003-06-06 0 0.310 0.310 0.325 0.310 0.325 2,095,000 659,850 0.3150 0.229 0.229 0.241 0.229 0.241 2,830,706 0.2331 -3.12%
2003-06-05 0 0.320 0.315 0.320 0.320 0.325 3,180,000 1,019,900 0.3207 0.237 0.233 0.237 0.237 0.241 4,296,729 0.2374 1.59%
2003-06-03 0 0.315 0.315 0.330 0.310 0.355 11,110,000 3,606,325 0.3246 0.233 0.233 0.244 0.229 0.263 15,011,526 0.2402 -10.00%
2003-06-02 0 0.350 0.350 0.360 0.350 0.380 13,465,000 4,788,625 0.3556 0.259 0.259 0.266 0.259 0.281 18,193,538 0.2632 -4.11%
2003-05-30 0 0.365 0.350 0.370 0.340 0.365 9,825,000 3,450,000 0.3511 0.270 0.259 0.274 0.252 0.270 13,275,270 0.2599 0.00%
2003-05-29 0 0.365 0.360 0.365 0.335 0.370 2,720,000 968,500 0.3561 0.270 0.266 0.270 0.248 0.274 3,675,189 0.2635 12.31%
2003-05-28 0 0.325 0.325 0.330 0.325 0.330 710,000 232,550 0.3275 0.241 0.241 0.244 0.241 0.244 959,332 0.2424 3.17%
2003-05-27 0 0.315 0.315 0.325 0.315 0.315 160,000 50,400 0.3150 0.233 0.233 0.241 0.233 0.233 216,188 0.2331 -3.08%
2003-05-26 0 0.325 0.320 0.325 0.315 0.330 695,000 223,500 0.3216 0.241 0.237 0.241 0.233 0.244 939,065 0.2380 0.00%
2003-05-23 0 0.325 0.320 0.325 0.320 0.330 200,000 64,750 0.3238 0.241 0.237 0.241 0.237 0.244 270,234 0.2396 1.56%
2003-05-22 0 0.320 0.315 0.335 0.320 0.335 720,000 236,400 0.3283 0.237 0.233 0.248 0.237 0.248 972,844 0.2430 0.00%
2003-05-21 0 0.320 0.320 0.335 0.315 0.320 320,000 102,050 0.3189 0.237 0.237 0.248 0.233 0.237 432,375 0.2360 -1.54%
2003-05-20 0 0.325 0.325 0.330 0.325 0.330 215,000 70,125 0.3262 0.241 0.241 0.244 0.241 0.244 290,502 0.2414 -2.99%
2003-05-19 0 0.335 0.325 0.335 0.335 0.335 250,000 83,750 0.3350 0.248 0.241 0.248 0.248 0.248 337,793 0.2479 1.52%
2003-05-16 0 0.330 0.325 0.330 0.325 0.335 950,000 314,750 0.3313 0.244 0.241 0.244 0.241 0.248 1,283,614 0.2452 -2.94%
2003-05-15 0 0.340 0.340 0.345 0.325 0.340 1,060,000 358,050 0.3378 0.252 0.252 0.255 0.241 0.252 1,432,243 0.2500 6.25%
2003-05-14 0 0.320 0.315 0.330 0.320 0.340 450,000 146,100 0.3247 0.237 0.233 0.244 0.237 0.252 608,028 0.2403 -5.88%
2003-05-13 0 0.340 0.325 0.340 0.325 0.340 570,000 191,725 0.3364 0.252 0.241 0.252 0.241 0.252 770,168 0.2489 4.62%
2003-05-12 0 0.325 0.325 0.330 0.325 0.345 745,000 248,625 0.3337 0.241 0.241 0.244 0.241 0.255 1,006,624 0.2470 0.00%
2003-05-09 0 0.325 0.315 0.325 0.320 0.325 145,000 46,925 0.3236 0.241 0.233 0.241 0.237 0.241 195,920 0.2395 4.84%
2003-05-07 0 0.310 0.310 0.325 0.300 0.310 1,185,000 363,650 0.3069 0.229 0.229 0.241 0.222 0.229 1,601,139 0.2271 -8.82%
2003-05-06 0 0.340 0.325 0.340 0.335 0.345 655,000 225,225 0.3439 0.252 0.241 0.252 0.248 0.255 885,018 0.2545 0.00%
2003-05-05 0 0.340 0.340 0.350 0.325 0.365 2,120,000 738,300 0.3483 0.252 0.252 0.259 0.241 0.270 2,864,486 0.2577 -5.56%
2003-05-02 0 0.360 0.360 0.370 0.360 0.390 2,560,000 955,925 0.3734 0.266 0.266 0.274 0.266 0.289 3,459,002 0.2764 -4.00%
2003-04-30 0 0.375 0.370 0.380 0.340 0.390 7,285,000 2,652,950 0.3642 0.278 0.274 0.281 0.252 0.289 9,843,292 0.2695 10.29%
2003-04-29 0 0.340 0.320 0.340 0.335 0.340 650,000 218,500 0.3362 0.252 0.237 0.252 0.248 0.252 878,262 0.2488 0.00%
2003-04-28 0 0.340 0.325 0.345 0.315 0.350 520,000 170,550 0.3280 0.252 0.241 0.255 0.233 0.259 702,610 0.2427 3.03%
2003-04-25 0 0.330 0.320 0.350 0.280 0.330 1,525,000 496,225 0.3254 0.244 0.237 0.259 0.207 0.244 2,060,538 0.2408 8.20%
2003-04-24 0 0.305 0.300 0.320 0.305 0.305 100,000 30,500 0.3050 0.226 0.222 0.237 0.226 0.226 135,117 0.2257 -4.69%
2003-04-23 0 0.320 0.300 0.325 0.320 0.325 1,400,000 449,000 0.3207 0.237 0.222 0.241 0.237 0.241 1,891,641 0.2374 -1.54%
2003-04-22 0 0.325 0.280 0.325 - - 0 0 - 0.241 0.207 0.241 - - 0 - 0.00%
2003-04-17 0 0.325 0.300 0.325 0.325 0.330 120,000 39,450 0.3288 0.241 0.222 0.241 0.241 0.244 162,141 0.2433 0.00%
2003-04-16 0 0.325 0.285 0.325 0.325 0.325 1,205,000 391,625 0.3250 0.241 0.211 0.241 0.241 0.241 1,628,163 0.2405 1.56%
2003-04-15 0 0.320 0.300 0.330 0.315 0.320 1,450,000 462,500 0.3190 0.237 0.222 0.244 0.233 0.237 1,959,200 0.2361 3.23%
2003-04-14 0 0.310 0.300 0.330 0.310 0.310 50,000 15,500 0.3100 0.229 0.222 0.244 0.229 0.229 67,559 0.2294 -3.12%
2003-04-11 0 0.320 0.280 0.320 0.320 0.320 950,000 297,000 0.3126 0.237 0.207 0.237 0.237 0.237 1,283,614 0.2314 3.23%
2003-04-10 0 0.310 0.280 0.310 0.310 0.310 500,000 155,000 0.3100 0.229 0.207 0.229 0.229 0.229 675,586 0.2294 -1.59%
2003-04-09 0 0.315 0.310 0.315 0.315 0.315 600,000 189,000 0.3150 0.233 0.229 0.233 0.233 0.233 810,703 0.2331 0.00%
2003-04-08 0 0.315 0.280 0.325 - - 0 0 - 0.233 0.207 0.241 - - 0 - 0.00%
2003-04-07 0 0.315 0.280 0.325 - - 0 0 - 0.233 0.207 0.241 - - 0 - 0.00%
2003-04-04 0 0.315 0.280 0.320 0.300 0.320 180,000 55,900 0.3106 0.233 0.207 0.237 0.222 0.237 243,211 0.2298 5.00%
2003-04-03 0 0.300 0.260 0.330 - - 0 0 - 0.222 0.192 0.244 - - 0 - 0.00%
2003-04-02 0 0.300 - 0.300 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2003-04-01 0 0.300 0.260 0.335 0.260 0.300 50,000 13,800 0.2760 0.222 0.192 0.248 0.192 0.222 67,559 0.2043 0.00%
2003-03-31 0 0.300 0.270 0.310 0.300 0.300 50,000 15,000 0.3000 0.222 0.200 0.229 0.222 0.222 67,559 0.2220 -9.09%
2003-03-28 0 0.330 0.300 0.335 - - 0 0 - 0.244 0.222 0.248 - - 0 - 0.00%
2003-03-27 0 0.330 0.300 0.330 - - 0 0 - 0.244 0.222 0.244 - - 0 - 0.00%
2003-03-26 0 0.330 0.300 0.330 - - 0 0 - 0.244 0.222 0.244 - - 0 - 0.00%
2003-03-25 0 0.330 0.300 0.330 0.325 0.330 400,000 131,000 0.3275 0.244 0.222 0.244 0.241 0.244 540,469 0.2424 0.00%
2003-03-24 0 0.330 0.300 0.335 0.330 0.330 100,000 33,000 0.3300 0.244 0.222 0.248 0.244 0.244 135,117 0.2442 1.54%
2003-03-21 0 0.325 0.320 0.330 0.325 0.330 600,000 195,500 0.3258 0.241 0.237 0.244 0.241 0.244 810,703 0.2411 0.00%
2003-03-20 0 0.325 0.325 0.330 0.315 0.325 2,430,000 773,950 0.3185 0.241 0.241 0.244 0.233 0.241 3,283,349 0.2357 3.17%
2003-03-19 0 0.315 0.275 0.315 0.310 0.315 1,020,000 319,300 0.3130 0.233 0.204 0.233 0.229 0.233 1,378,196 0.2317 3.28%
2003-03-18 0 0.305 0.275 0.310 0.300 0.305 3,300,000 1,004,000 0.3042 0.226 0.204 0.229 0.222 0.226 4,458,869 0.2252 -1.61%
2003-03-17 0 0.310 0.275 0.315 - - 0 0 - 0.229 0.204 0.233 - - 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 0.229 0.204 0.233 0.229 0.229 6,080,276 0.2294 -3.12%
2003-03-13 0 0.320 0.275 0.335 0.315 0.320 1,000,000 317,500 0.3175 0.237 0.204 0.248 0.233 0.237 1,351,172 0.2350 1.59%
2003-03-12 0 0.315 - 0.335 0.310 0.315 2,000,000 625,000 0.3125 0.233 - 0.248 0.229 0.233 2,702,345 0.2313 0.00%
2003-03-11 0 0.315 0.310 0.335 0.315 0.315 200,000 63,000 0.3150 0.233 0.229 0.248 0.233 0.233 270,234 0.2331 0.00%
2003-03-10 0 0.315 0.315 0.320 0.310 0.330 12,055,000 3,786,100 0.3141 0.233 0.233 0.237 0.229 0.244 16,288,384 0.2324 5.00%
2003-03-07 0 0.300 0.260 0.320 - - 0 0 - 0.222 0.192 0.237 - - 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 0.222 0.222 0.248 0.215 0.222 6,573,454 0.2219 0.00%
2003-03-05 0 0.300 0.290 0.300 0.300 0.300 50,000 15,000 0.3000 0.222 0.215 0.222 0.222 0.222 67,559 0.2220 -4.76%
2003-03-04 0 0.315 0.300 0.320 0.315 0.320 3,455,000 1,094,675 0.3168 0.233 0.222 0.237 0.233 0.237 4,668,301 0.2345 -3.08%
2003-03-03 0 0.325 0.300 0.325 - - 0 0 - 0.241 0.222 0.241 - - 0 - 0.00%
2003-02-28 0 0.325 0.300 0.335 - - 0 0 - 0.241 0.222 0.248 - - 0 - 0.00%
2003-02-27 0 0.325 0.300 0.350 - - 0 0 - 0.241 0.222 0.259 - - 0 - 0.00%
2003-02-26 0 0.325 0.320 0.350 0.320 0.325 1,370,000 444,400 0.3244 0.241 0.237 0.259 0.237 0.241 1,851,106 0.2401 1.56%
2003-02-25 0 0.320 0.310 0.345 0.320 0.345 550,000 188,500 0.3427 0.237 0.229 0.255 0.237 0.255 743,145 0.2537 -1.54%
2003-02-24 0 0.325 0.325 0.350 0.305 0.335 310,000 99,750 0.3218 0.241 0.241 0.259 0.226 0.248 418,863 0.2381 -2.99%
2003-02-21 0 0.335 0.330 0.350 0.320 0.335 1,760,000 581,600 0.3305 0.248 0.244 0.259 0.237 0.248 2,378,064 0.2446 -4.29%
2003-02-20 0 0.350 - 0.350 - - 0 0 - 0.259 - 0.259 - - 0 - 0.00%
2003-02-19 0 0.350 0.320 0.350 - - 0 0 - 0.259 0.237 0.259 - - 0 - 0.00%
2003-02-18 0 0.350 - 0.350 - - 0 0 - 0.259 - 0.259 - - 0 - 0.00%
2003-02-17 0 0.350 - 0.350 - - 0 0 - 0.259 - 0.259 - - 0 - 0.00%
2003-02-14 0 0.350 - 0.350 - - 0 0 - 0.259 - 0.259 - - 0 - -6.67%
2003-02-13 0 0.375 - 0.375 - - 0 0 - 0.278 - 0.278 - - 0 - -1.32%
2003-02-12 0 0.380 - 0.390 - - 0 0 - 0.281 - 0.289 - - 0 - 0.00%
2003-02-11 0 0.380 - 0.385 0.380 0.380 1,000,000 380,000 0.3800 0.281 - 0.285 0.281 0.281 1,351,172 0.2812 1.33%
2003-02-10 0 0.375 - 0.395 - - 0 0 - 0.278 - 0.292 - - 0 - 0.00%
2003-02-07 0 0.375 - 0.375 0.370 0.375 1,040,000 387,300 0.3724 0.278 - 0.278 0.274 0.278 1,405,219 0.2756 4.17%
2003-02-06 0 0.360 - 0.360 - - 0 0 - 0.266 - 0.266 - - 0 - -4.00%
2003-02-05 0 0.375 - 0.375 0.370 0.390 1,000,000 382,425 0.3824 0.278 - 0.278 0.274 0.289 1,351,172 0.2830 1.35%
2003-02-04 0 0.370 - 0.370 - - 0 0 - 0.274 - 0.274 - - 0 - -2.63%
2003-01-30 0 0.380 - 0.380 0.385 0.385 500,000 192,500 0.3850 0.281 - 0.281 0.285 0.285 675,586 0.2849 -1.30%
2003-01-29 0 0.385 - 0.385 - - 0 0 - 0.285 - 0.285 - - 0 - -1.28%
2003-01-28 0 0.390 - 0.395 0.390 0.395 1,205,000 472,950 0.3925 0.289 - 0.292 0.289 0.292 1,628,163 0.2905 0.00%
2003-01-27 0 0.390 - 0.390 0.390 0.390 900,000 348,500 0.3872 0.289 - 0.289 0.289 0.289 1,216,055 0.2866 0.00%
2003-01-24 0 0.390 - 0.395 0.390 0.395 1,100,000 432,000 0.3927 0.289 - 0.292 0.289 0.292 1,486,290 0.2907 -1.27%
2003-01-23 0 0.395 - 0.395 0.395 0.395 300,000 118,500 0.3950 0.292 - 0.292 0.292 0.292 405,352 0.2923 -1.25%
2003-01-22 0 0.400 - 0.400 0.400 0.400 1,000,000 400,000 0.4000 0.296 - 0.296 0.296 0.296 1,351,172 0.2960 -1.23%
2003-01-21 0 0.405 - 0.405 0.405 0.405 300,000 121,500 0.4050 0.300 - 0.300 0.300 0.300 405,352 0.2997 0.00%
2003-01-20 0 0.405 - 0.405 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2003-01-17 0 0.405 - 0.410 0.405 0.415 3,600,000 1,488,000 0.4133 0.300 - 0.303 0.300 0.307 4,864,221 0.3059 0.00%
2003-01-16 0 0.405 0.415 0.420 0.405 0.405 800,000 324,000 0.4050 0.300 0.307 0.311 0.300 0.300 1,080,938 0.2997 0.00%
2003-01-15 0 0.405 - 0.410 - - 0 0 - 0.300 - 0.303 - - 0 - 0.00%
2003-01-14 0 0.405 - 0.405 0.405 0.405 600,000 243,000 0.4050 0.300 - 0.300 0.300 0.300 810,703 0.2997 0.00%
2003-01-13 0 0.405 - 0.420 0.405 0.405 250,000 101,250 0.4050 0.300 - 0.311 0.300 0.300 337,793 0.2997 2.53%
2003-01-10 0 0.395 - 0.400 0.395 0.405 1,505,000 604,925 0.4019 0.292 - 0.296 0.292 0.300 2,033,515 0.2975 -3.66%
2003-01-09 0 0.410 - 0.415 0.410 0.410 500,000 205,000 0.4100 0.303 - 0.307 0.303 0.303 675,586 0.3034 1.23%
2003-01-08 0 0.405 0.410 0.415 0.400 0.405 560,000 224,300 0.4005 0.300 0.303 0.307 0.296 0.300 756,657 0.2964 0.00%
2003-01-07 0 0.405 - 0.405 - - 420,000 168,000 0.4000 0.300 - 0.300 - - 567,492 0.2960 0.00%
2003-01-06 0 0.405 0.405 0.410 0.400 0.405 465,000 186,025 0.4001 0.300 0.300 0.303 0.296 0.300 628,295 0.2961 0.00%
2003-01-03 0 0.405 - 0.410 0.405 0.405 1,160,000 466,500 0.4022 0.300 - 0.303 0.300 0.300 1,567,360 0.2976 1.25%
2003-01-02 0 0.400 - 0.405 0.395 0.400 465,000 183,700 0.3951 0.296 - 0.300 0.292 0.296 628,295 0.2924 0.00%
2002-12-31 0 0.400 0.400 0.420 - - 0 0 - 0.296 0.296 0.311 - - 0 - 1.27%
2002-12-30 0 0.395 - 0.420 - - 1,600,000 664,000 0.4150 0.292 - 0.311 - - 2,161,876 0.3071 0.00%
2002-12-27 0 0.395 - 0.395 0.400 0.400 540,000 211,800 0.3922 0.292 - 0.292 0.296 0.296 729,633 0.2903 6.76%
2002-12-24 0 0.370 - 0.400 - - 370,000 136,900 0.3700 0.274 - 0.296 - - 499,934 0.2738 0.00%
2002-12-23 0 0.370 - 0.375 - - 500,000 185,000 0.3700 0.274 - 0.278 - - 675,586 0.2738 0.00%
2002-12-20 0 0.370 0.365 0.375 0.360 0.370 1,185,000 427,700 0.3609 0.274 0.270 0.278 0.266 0.274 1,601,139 0.2671 1.37%
2002-12-19 0 0.365 - 0.380 0.350 0.365 1,300,000 462,000 0.3554 0.270 - 0.281 0.259 0.270 1,756,524 0.2630 4.29%
2002-12-18 0 0.350 - 0.360 0.350 0.350 150,000 53,000 0.3533 0.259 - 0.266 0.259 0.259 202,676 0.2615 0.00%
2002-12-17 0 0.350 - 0.350 0.350 0.360 35,000 12,450 0.3557 0.259 - 0.259 0.259 0.266 47,291 0.2633 -2.78%
2002-12-16 0 0.360 - 0.370 0.350 0.360 360,000 128,300 0.3564 0.266 - 0.274 0.259 0.266 486,422 0.2638 1.41%
2002-12-13 0 0.355 - 0.355 0.355 0.355 150,000 53,250 0.3550 0.263 - 0.263 0.263 0.263 202,676 0.2627 0.00%
2002-12-12 0 0.355 0.340 0.355 0.340 0.360 315,000 112,350 0.3567 0.263 0.252 0.263 0.252 0.266 425,619 0.2640 -6.58%
2002-12-11 0 0.380 0.375 0.380 0.380 0.380 5,000 1,900 0.3800 0.281 0.278 0.281 0.281 0.281 6,756 0.2812 5.56%
2002-12-10 0 0.360 - 0.360 0.360 0.380 85,000 31,000 0.3647 0.266 - 0.266 0.266 0.281 114,850 0.2699 -5.26%
2002-12-09 0 0.380 0.395 0.400 - - 0 0 - 0.281 0.292 0.296 - - 0 - 5.56%
2002-12-06 0 0.360 - 0.360 - - 0 0 - 0.266 - 0.266 - - 0 - -8.86%
2002-12-05 0 0.395 - 0.395 0.395 0.395 140,000 55,300 0.3950 0.292 - 0.292 0.292 0.292 189,164 0.2923 0.00%
2002-12-04 0 0.395 - 0.400 0.395 0.395 1,000,000 395,000 0.3950 0.292 - 0.296 0.292 0.292 1,351,172 0.2923 1.28%
2002-12-03 0 0.390 - 0.395 0.390 0.390 140,000 54,600 0.3900 0.289 - 0.292 0.289 0.289 189,164 0.2886 -1.27%
2002-12-02 0 0.395 - 0.395 0.385 0.395 4,655,000 1,814,725 0.3898 0.292 - 0.292 0.285 0.292 6,289,708 0.2885 0.00%
2002-11-29 0 0.395 - 0.400 - - 0 0 - 0.292 - 0.296 - - 0 - 0.00%
2002-11-28 0 0.395 - 0.395 0.400 0.400 1,000,000 400,000 0.4000 0.292 - 0.292 0.296 0.296 1,351,172 0.2960 0.00%
2002-11-27 0 0.395 - 0.405 - - 0 0 - 0.292 - 0.300 - - 0 - 0.00%
2002-11-26 0 0.395 - 0.400 0.395 0.395 1,000,000 395,000 0.3950 0.292 - 0.296 0.292 0.292 1,351,172 0.2923 3.95%
2002-11-25 0 0.380 0.360 0.380 0.380 0.390 40,000 15,400 0.3850 0.281 0.266 0.281 0.281 0.289 54,047 0.2849 5.56%
2002-11-22 0 0.360 - 0.380 0.360 0.405 1,100,000 441,000 0.4009 0.266 - 0.281 0.266 0.300 1,486,290 0.2967 -10.00%
2002-11-21 0 0.400 0.395 0.400 0.360 0.400 220,000 80,000 0.3636 0.296 0.292 0.296 0.266 0.296 297,258 0.2691 0.00%
2002-11-20 0 0.400 - 0.400 0.400 0.400 10,000 4,000 0.4000 0.296 - 0.296 0.296 0.296 13,512 0.2960 8.11%
2002-11-19 0 0.370 0.370 0.410 - - 0 0 - 0.274 0.274 0.303 - - 0 - 0.00%
2002-11-18 0 0.370 0.360 0.400 0.360 0.370 150,000 55,000 0.3667 0.274 0.266 0.296 0.266 0.274 202,676 0.2714 -8.64%
2002-11-15 0 0.405 0.405 0.410 0.370 0.410 415,000 165,550 0.3989 0.300 0.300 0.303 0.274 0.303 560,737 0.2952 0.00%
2002-11-14 0 0.405 - 0.410 0.405 0.405 25,000 10,125 0.4050 0.300 - 0.303 0.300 0.300 33,779 0.2997 0.00%
2002-11-13 0 0.405 - 0.420 0.405 0.405 320,000 129,600 0.4050 0.300 - 0.311 0.300 0.300 432,375 0.2997 2.53%
2002-11-12 0 0.395 - 0.395 - - 0 0 - 0.292 - 0.292 - - 0 - -2.47%
2002-11-11 0 0.405 - 0.410 - - 0 0 - 0.300 - 0.303 - - 0 - 0.00%
2002-11-08 0 0.405 - 0.410 0.390 0.405 420,000 168,600 0.4014 0.300 - 0.303 0.289 0.300 567,492 0.2971 -1.22%
2002-11-07 0 0.410 0.390 0.420 0.410 0.410 500,000 205,000 0.4100 0.303 0.289 0.311 0.303 0.303 675,586 0.3034 0.00%
2002-11-06 0 0.410 0.390 - 0.410 0.410 1,000,000 410,000 0.4100 0.303 0.289 - 0.303 0.303 1,351,172 0.3034 2.50%
2002-11-05 0 0.400 0.390 0.465 0.400 0.465 1,370,000 578,000 0.4219 0.296 0.289 0.344 0.296 0.344 1,851,106 0.3122 -11.11%
2002-11-04 0 0.450 - 0.460 - - 0 0 - 0.333 - 0.340 - - 0 - 0.00%
2002-11-01 0 0.450 0.425 - 0.420 0.450 475,000 202,225 0.4257 0.333 0.315 - 0.311 0.333 641,807 0.3151 12.50%
2002-10-31 0 0.400 - 0.400 0.400 0.400 2,000,000 800,000 0.4000 0.296 - 0.296 0.296 0.296 2,702,345 0.2960 0.00%
2002-10-30 0 0.400 - 0.420 0.400 0.400 50,000 20,000 0.4000 0.296 - 0.311 0.296 0.296 67,559 0.2960 -3.61%
2002-10-29 0 0.415 - 0.415 0.415 0.415 320,000 132,800 0.4150 0.307 - 0.307 0.307 0.307 432,375 0.3071 1.22%
2002-10-28 0 0.410 - 0.415 - - 0 0 - 0.303 - 0.307 - - 0 - 0.00%
2002-10-25 0 0.410 - 0.415 - - 0 0 - 0.303 - 0.307 - - 0 - 0.00%
2002-10-24 0 0.410 - 0.410 0.410 0.410 10,000 4,100 0.4100 0.303 - 0.303 0.303 0.303 13,512 0.3034 3.80%
2002-10-23 0 0.395 - 0.395 0.400 0.430 370,000 157,000 0.4243 0.292 - 0.292 0.296 0.318 499,934 0.3140 -7.06%
2002-10-22 0 0.425 0.410 0.425 - - 0 0 - 0.315 0.303 0.315 - - 0 - -3.41%
2002-10-21 0 0.440 0.440 0.450 0.420 0.440 460,000 198,700 0.4320 0.326 0.326 0.333 0.311 0.326 621,539 0.3197 1.15%
2002-10-18 0 0.435 - 0.440 0.430 0.435 200,000 86,500 0.4325 0.322 - 0.326 0.318 0.322 270,234 0.3201 -3.33%
2002-10-17 0 0.450 0.430 0.450 0.475 0.475 120,000 57,000 0.4750 0.333 0.318 0.333 0.352 0.352 162,141 0.3515 0.00%
2002-10-16 0 0.450 0.445 0.475 0.420 0.475 1,080,000 479,750 0.4442 0.333 0.329 0.352 0.311 0.352 1,459,266 0.3288 4.65%
2002-10-15 0 0.430 0.430 0.450 0.410 0.410 250,000 102,500 0.4100 0.318 0.318 0.333 0.303 0.303 337,793 0.3034 2.38%
2002-10-11 0 0.420 0.460 0.465 0.410 0.460 520,000 223,000 0.4288 0.311 0.340 0.344 0.303 0.340 702,610 0.3174 1.20%
2002-10-10 0 0.415 - 0.445 0.415 0.415 150,000 62,250 0.4150 0.307 - 0.329 0.307 0.307 202,676 0.3071 2.47%
2002-10-09 0 0.405 0.405 0.420 0.405 0.420 80,000 32,700 0.4088 0.300 0.300 0.311 0.300 0.311 108,094 0.3025 -5.81%
2002-10-08 0 0.430 0.405 0.435 0.430 0.430 40,000 17,200 0.4300 0.318 0.300 0.322 0.318 0.318 54,047 0.3182 1.18%
2002-10-07 0 0.425 0.420 0.425 0.400 0.435 290,000 118,750 0.4095 0.315 0.311 0.315 0.296 0.322 391,840 0.3031 0.00%
2002-10-04 0 0.425 0.425 0.435 0.385 0.405 415,000 164,700 0.3969 0.315 0.315 0.322 0.285 0.300 560,737 0.2937 1.19%
2002-10-03 0 0.420 - 0.435 - - 0 0 - 0.311 - 0.322 - - 0 - 0.00%
2002-10-02 0 0.420 - 0.435 - - 0 0 - 0.311 - 0.322 - - 0 - 0.00%
2002-09-30 0 0.420 - 0.435 - - 0 0 - 0.311 - 0.322 - - 0 - 0.00%
2002-09-27 0 0.420 - 0.420 0.435 0.435 100,000 43,500 0.4350 0.311 - 0.311 0.322 0.322 135,117 0.3219 0.00%
2002-09-26 0 0.420 - 0.420 - - 0 0 - 0.311 - 0.311 - - 0 - -2.33%
2002-09-25 0 0.430 - 0.430 0.440 0.440 85,000 37,400 0.4400 0.318 - 0.318 0.326 0.326 114,850 0.3256 -1.15%
2002-09-24 0 0.435 - 0.435 - - 0 0 - 0.322 - 0.322 - - 0 - -1.14%
2002-09-23 0 0.440 0.410 0.440 - - 0 0 - 0.326 0.303 0.326 - - 0 - 0.00%
2002-09-20 0 0.440 0.415 0.440 0.425 0.445 85,000 36,675 0.4315 0.326 0.307 0.326 0.315 0.329 114,850 0.3193 1.15%
2002-09-19 0 0.435 0.420 0.435 0.435 0.435 1,000,000 435,000 0.4350 0.322 0.311 0.322 0.322 0.322 1,351,172 0.3219 -1.14%
2002-09-18 0 0.440 0.415 0.440 - - 0 0 - 0.326 0.307 0.326 - - 0 - 0.00%
2002-09-17 0 0.440 - 0.440 0.440 0.440 80,000 35,200 0.4400 0.326 - 0.326 0.326 0.326 108,094 0.3256 0.00%
2002-09-16 0 0.440 - 0.445 0.440 0.450 855,000 382,600 0.4475 0.326 - 0.329 0.326 0.333 1,155,252 0.3312 0.00%
2002-09-13 0 0.440 0.430 0.440 0.425 0.440 920,000 396,450 0.4309 0.326 0.318 0.326 0.315 0.326 1,243,079 0.3189 6.02%
2002-09-12 0 0.415 0.400 0.415 0.415 0.415 450,000 184,550 0.4101 0.307 0.296 0.307 0.307 0.307 608,028 0.3035 0.00%
2002-09-11 0 0.415 0.395 0.425 0.415 0.415 100,000 41,500 0.4150 0.307 0.292 0.315 0.307 0.307 135,117 0.3071 -2.35%
2002-09-10 0 0.425 - 0.425 - - 0 0 - 0.315 - 0.315 - - 0 - -2.30%
2002-09-09 0 0.435 0.405 0.435 0.415 0.435 240,000 102,400 0.4267 0.322 0.300 0.322 0.307 0.322 324,281 0.3158 0.00%
2002-09-06 0 0.435 0.425 0.435 0.435 0.445 500,000 219,500 0.4390 0.322 0.315 0.322 0.322 0.329 675,586 0.3249 -2.25%
2002-09-05 0 0.445 0.435 0.445 0.440 0.450 1,910,000 853,975 0.4471 0.329 0.322 0.329 0.326 0.333 2,580,739 0.3309 0.00%
2002-09-04 0 0.445 0.435 0.445 0.445 0.445 1,050,000 467,250 0.4450 0.329 0.322 0.329 0.329 0.329 1,418,731 0.3293 -1.11%
2002-09-03 0 0.450 0.440 0.450 0.445 0.455 1,705,000 773,575 0.4537 0.333 0.326 0.333 0.329 0.337 2,303,749 0.3358 0.00%
2002-09-02 0 0.450 0.445 0.455 0.450 0.460 2,090,000 951,825 0.4554 0.333 0.329 0.337 0.333 0.340 2,823,951 0.3371 -3.23%
2002-08-30 0 0.465 0.460 0.470 0.465 0.470 1,155,000 539,850 0.4674 0.344 0.340 0.348 0.344 0.348 1,560,604 0.3459 0.00%
2002-08-29 0 0.465 0.455 0.470 0.465 0.470 220,000 103,050 0.4684 0.344 0.337 0.348 0.344 0.348 297,258 0.3467 -1.06%
2002-08-28 0 0.470 0.460 0.470 0.470 0.480 1,720,000 811,900 0.4720 0.348 0.340 0.348 0.348 0.355 2,324,017 0.3494 -2.08%
2002-08-27 0 0.480 0.465 0.480 0.470 0.480 1,010,000 481,650 0.4769 0.355 0.344 0.355 0.348 0.355 1,364,684 0.3529 0.00%
2002-08-26 0 0.480 0.455 0.480 0.470 0.480 4,300,000 2,047,100 0.4761 0.355 0.337 0.355 0.348 0.355 5,810,042 0.3523 2.13%
2002-08-23 0 0.470 0.465 0.480 0.470 0.490 1,880,000 897,050 0.4772 0.348 0.344 0.355 0.348 0.363 2,540,204 0.3531 -4.08%
2002-08-22 0 0.490 0.485 0.490 0.485 0.500 1,255,000 613,750 0.4890 0.363 0.359 0.363 0.359 0.370 1,695,721 0.3619 1.03%
2002-08-21 0 0.485 0.475 0.485 0.480 0.495 1,300,000 633,750 0.4875 0.359 0.352 0.359 0.355 0.366 1,756,524 0.3608 -1.02%
2002-08-20 0 0.490 0.485 0.490 0.480 0.500 1,720,000 843,300 0.4903 0.363 0.359 0.363 0.355 0.370 2,324,017 0.3629 1.03%
2002-08-19 0 0.485 0.480 0.490 0.470 0.485 1,995,000 960,075 0.4812 0.359 0.355 0.363 0.348 0.359 2,695,589 0.3562 0.00%
2002-08-16 0 0.485 0.480 0.485 0.470 0.485 1,190,000 566,600 0.4761 0.359 0.355 0.359 0.348 0.359 1,607,895 0.3524 0.00%
2002-08-15 0 0.485 0.475 0.480 0.460 0.490 1,930,000 919,225 0.4763 0.359 0.352 0.355 0.340 0.363 2,607,763 0.3525 2.11%
2002-08-14 0 0.475 0.455 0.480 0.460 0.475 2,400,000 1,117,450 0.4656 0.352 0.337 0.355 0.340 0.352 3,242,814 0.3446 1.06%
2002-08-13 0 0.470 0.465 0.470 0.460 0.470 1,540,000 719,050 0.4669 0.348 0.344 0.348 0.340 0.348 2,080,806 0.3456 -1.05%
2002-08-12 0 0.475 0.460 0.475 0.465 0.480 1,060,000 497,925 0.4697 0.352 0.340 0.352 0.344 0.355 1,432,243 0.3477 0.00%
2002-08-09 0 0.475 0.470 0.475 0.475 0.475 1,960,000 931,000 0.4750 0.352 0.348 0.352 0.352 0.352 2,648,298 0.3515 2.15%
2002-08-08 0 0.465 0.460 0.465 0.460 0.475 1,150,000 537,250 0.4672 0.344 0.340 0.344 0.340 0.352 1,553,848 0.3458 0.00%
2002-08-07 0 0.465 0.455 0.465 0.455 0.465 4,960,000 2,294,400 0.4626 0.344 0.337 0.344 0.337 0.344 6,701,816 0.3424 5.68%
2002-08-06 0 0.440 0.425 0.440 0.425 0.465 1,695,000 746,000 0.4401 0.326 0.315 0.326 0.315 0.344 2,290,237 0.3257 -1.12%
2002-08-05 0 0.445 0.435 0.445 0.435 0.455 1,455,000 657,725 0.4520 0.329 0.322 0.329 0.322 0.337 1,965,956 0.3346 -2.20%
2002-08-02 0 0.455 0.440 0.455 0.455 0.465 2,990,000 1,374,900 0.4598 0.337 0.326 0.337 0.337 0.344 4,040,006 0.3403 -2.15%
2002-08-01 0 0.465 0.450 0.470 0.455 0.480 2,975,000 1,391,000 0.4676 0.344 0.333 0.348 0.337 0.355 4,019,738 0.3460 2.20%
2002-07-31 0 0.455 0.450 0.455 0.430 0.455 3,520,000 1,573,650 0.4471 0.337 0.333 0.337 0.318 0.337 4,756,127 0.3309 3.41%
2002-07-30 0 0.440 0.425 0.440 0.390 0.445 5,595,000 2,372,600 0.4241 0.326 0.315 0.326 0.289 0.329 7,559,810 0.3138 8.64%
2002-07-29 0 0.405 0.375 0.405 0.385 0.410 3,160,000 1,244,350 0.3938 0.300 0.278 0.300 0.285 0.303 4,269,705 0.2914 8.00%
2002-07-26 0 0.375 0.375 0.380 0.365 0.390 2,675,000 1,008,800 0.3771 0.278 0.278 0.281 0.270 0.289 3,614,386 0.2791 -5.06%
2002-07-25 0 0.395 0.390 0.395 0.385 0.405 1,770,000 704,650 0.3981 0.292 0.289 0.292 0.285 0.300 2,391,575 0.2946 0.00%
2002-07-24 0 0.395 0.380 0.395 0.380 0.420 4,240,000 1,695,525 0.3999 0.292 0.281 0.292 0.281 0.311 5,728,971 0.2960 -2.47%
2002-07-23 0 0.405 0.400 0.415 0.400 0.430 5,770,000 2,435,925 0.4222 0.300 0.296 0.307 0.296 0.318 7,796,265 0.3124 -2.41%
2002-07-22 0 0.415 0.415 0.420 0.415 0.455 4,020,000 1,722,600 0.4285 0.307 0.307 0.311 0.307 0.337 5,431,713 0.3171 -11.70%
2002-07-19 0 0.470 0.455 0.470 0.455 0.485 6,765,000 3,202,050 0.4733 0.348 0.337 0.348 0.337 0.359 9,140,682 0.3503 -3.09%
2002-07-18 0 0.485 0.480 0.485 0.475 0.500 6,740,000 3,287,475 0.4878 0.359 0.355 0.359 0.352 0.370 9,106,903 0.3610 1.04%
2002-07-17 0 0.480 0.470 0.480 0.470 0.495 4,640,000 2,255,250 0.4860 0.355 0.348 0.355 0.348 0.366 6,269,440 0.3597 -3.03%
2002-07-16 0 0.495 0.495 0.500 0.470 0.550 17,095,000 8,568,950 0.5013 0.366 0.366 0.370 0.348 0.407 23,098,294 0.3710 -4.81%
2002-07-15 0 0.520 0.520 0.530 0.480 0.580 44,925,000 23,496,675 0.5230 0.385 0.385 0.392 0.355 0.429 60,701,424 0.3871

Copyright & disclaimer, Privacy policy

Back to top