LAUNCH TECH COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08196  2002-10-07  2011-03-25  2011-03-28
HK Main 02488  2011-03-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-13 0 6.805 6.800 6.805 6.805 6.990 250,500 1,718,012 6.8583 6.805 6.800 6.805 6.805 6.990 250,500 6.8583 -1.09%
2026-10-12 0 6.880 6.880 6.960 6.880 7.000 216,000 1,496,767 6.9295 6.880 6.880 6.960 6.880 7.000 216,000 6.9295 -0.36%
2026-10-09 0 6.905 6.860 6.900 6.855 7.100 489,500 3,395,975 6.9376 6.905 6.860 6.900 6.855 7.100 489,500 6.9376 0.07%
2026-10-08 0 6.900 6.895 6.900 6.900 6.960 83,900 581,733 6.9336 6.900 6.895 6.900 6.900 6.960 83,900 6.9336 -0.72%
2026-10-07 0 6.950 6.905 6.950 6.880 6.990 253,500 1,755,587 6.9254 6.950 6.905 6.950 6.880 6.990 253,500 6.9254 0.72%
2026-10-06 0 6.900 6.900 6.965 6.870 7.050 131,500 916,947 6.9730 6.900 6.900 6.965 6.870 7.050 131,500 6.9730 0.15%
2026-10-05 0 6.890 6.890 6.925 6.800 7.080 183,200 1,263,955 6.8993 6.890 6.890 6.925 6.800 7.080 183,200 6.8993 1.25%
2026-10-02 0 6.805 6.805 6.815 6.805 6.950 117,500 804,432 6.8462 6.805 6.805 6.815 6.805 6.950 117,500 6.8462 -2.23%
2026-09-30 0 6.960 6.910 6.960 6.900 7.000 99,500 690,187 6.9366 6.960 6.910 6.960 6.900 7.000 99,500 6.9366 0.36%
2026-09-29 0 6.935 6.930 7.050 6.900 7.050 381,000 2,645,232 6.9429 6.935 6.930 7.050 6.900 7.050 381,000 6.9429 0.22%
2026-09-28 0 6.920 6.920 6.925 6.900 7.000 88,000 612,050 6.9551 6.920 6.920 6.925 6.900 7.000 88,000 6.9551 0.00%
2026-09-25 0 6.920 6.900 6.980 6.900 7.100 127,000 882,455 6.9485 6.920 6.900 6.980 6.900 7.100 127,000 6.9485 -1.70%
2026-09-24 0 7.040 6.940 7.040 6.915 7.190 281,000 1,960,595 6.9772 7.040 6.940 7.040 6.915 7.190 281,000 6.9772 0.28%
2026-09-23 0 7.020 7.000 7.020 7.000 7.150 90,000 634,950 7.0550 7.020 7.000 7.020 7.000 7.150 90,000 7.0550 -2.16%
2026-09-22 0 7.175 7.125 7.180 6.910 7.175 358,000 2,536,947 7.0864 7.175 7.125 7.180 6.910 7.175 358,000 7.0864 2.50%
2026-09-21 0 7.000 7.000 7.080 6.920 7.140 411,000 2,878,777 7.0043 7.000 7.000 7.080 6.920 7.140 411,000 7.0043 -1.96%
2026-09-18 0 7.140 6.975 7.140 6.900 7.140 253,000 1,787,745 7.0662 7.140 6.975 7.140 6.900 7.140 253,000 7.0662 3.03%
2026-09-17 0 6.930 6.930 7.070 6.930 7.065 283,500 1,978,375 6.9784 6.930 6.930 7.070 6.930 7.065 283,500 6.9784 -0.43%
2026-09-16 0 6.960 6.960 7.000 6.920 7.000 112,500 782,897 6.9591 6.960 6.960 7.000 6.920 7.000 112,500 6.9591 0.58%
2026-09-15 0 6.920 6.905 6.920 6.915 7.000 44,500 310,410 6.9755 6.920 6.905 6.920 6.915 7.000 44,500 6.9755 -0.43%
2026-09-14 0 6.950 6.920 6.950 6.830 7.030 344,000 2,391,290 6.9514 6.950 6.920 6.950 6.830 7.030 344,000 6.9514 1.76%
2026-09-11 0 6.830 6.830 6.860 6.830 6.890 61,500 422,387 6.8681 6.830 6.830 6.860 6.830 6.890 61,500 6.8681 -1.80%
2026-09-10 0 6.955 6.900 6.955 6.885 7.000 136,000 941,900 6.9257 6.955 6.900 6.955 6.885 7.000 136,000 6.9257 -0.57%
2026-09-09 0 6.995 6.995 7.000 6.980 7.050 101,000 709,625 7.0260 6.995 6.995 7.000 6.980 7.050 101,000 7.0260 0.21%
2026-09-08 0 6.980 6.960 7.000 6.960 7.050 69,500 486,592 7.0013 6.980 6.960 7.000 6.960 7.050 69,500 7.0013 -1.13%
2026-09-07 0 7.060 7.000 7.060 6.955 7.065 28,000 196,325 7.0116 7.060 7.000 7.060 6.955 7.065 28,000 7.0116 0.86%
2026-09-04 0 7.000 6.955 7.000 6.930 7.030 176,200 1,229,007 6.9751 7.000 6.955 7.000 6.930 7.030 176,200 6.9751 0.72%
2026-09-03 0 6.950 6.950 7.040 6.945 7.250 252,000 1,771,717 7.0306 6.950 6.950 7.040 6.945 7.250 252,000 7.0306 -3.20%
2026-09-02 0 7.180 7.150 7.180 7.005 7.180 79,500 567,155 7.1340 7.180 7.150 7.180 7.005 7.180 79,500 7.1340 1.06%
2026-09-01 0 7.105 7.050 7.145 6.980 7.145 168,500 1,193,425 7.0826 7.105 7.050 7.145 6.980 7.145 168,500 7.0826 0.42%
2026-08-31 0 7.075 7.075 7.100 6.800 7.075 3,354,000 23,369,092 6.9675 7.075 7.075 7.100 6.800 7.075 3,354,000 6.9675 0.00%
2026-08-28 0 7.075 7.010 7.075 6.965 7.150 1,609,200 11,382,464 7.0734 7.075 7.010 7.075 6.965 7.150 1,609,200 7.0734 0.07%
2026-08-27 0 7.070 7.010 7.090 6.920 7.130 591,500 4,165,417 7.0421 7.070 7.010 7.090 6.920 7.130 591,500 7.0421 1.00%
2026-08-26 0 7.000 6.910 7.000 6.910 7.125 401,000 2,808,602 7.0040 7.000 6.910 7.000 6.910 7.125 401,000 7.0040 -0.43%
2026-08-25 0 7.030 6.990 7.040 6.950 7.125 108,000 760,777 7.0442 7.030 6.990 7.040 6.950 7.125 108,000 7.0442 -0.07%
2026-08-24 0 7.035 6.985 7.035 6.930 7.140 248,500 1,752,382 7.0518 7.035 6.985 7.035 6.930 7.140 248,500 7.0518 0.86%
2026-08-21 0 6.975 6.910 6.975 6.815 7.200 248,500 1,728,465 6.9556 6.975 6.910 6.975 6.815 7.200 248,500 6.9556 0.87%
2026-08-20 0 7.250 7.215 7.255 7.160 7.400 248,500 1,802,700 7.2543 6.915 6.882 6.920 6.829 7.058 260,539 6.9191 2.40%
2026-08-19 0 7.080 7.080 7.105 7.080 7.390 223,000 1,595,595 7.1551 6.753 6.753 6.777 6.753 7.049 233,803 6.8245 -4.19%
2026-08-18 0 7.390 7.250 7.390 7.170 7.425 353,500 2,576,966 7.2899 7.049 6.915 7.049 6.839 7.082 370,625 6.9530 2.78%
2026-08-17 0 7.190 7.190 7.220 7.190 7.300 93,651 677,042 7.2294 6.858 6.858 6.886 6.858 6.963 98,188 6.8954 0.21%
2026-08-14 0 7.175 7.175 7.200 7.140 7.405 166,700 1,199,253 7.1941 6.843 6.843 6.867 6.810 7.063 174,776 6.8617 -4.01%
2026-08-13 0 7.475 7.240 7.475 7.220 7.475 212,000 1,543,962 7.2828 7.130 6.905 7.130 6.886 7.130 222,270 6.9463 2.54%
2026-08-12 0 7.290 7.270 7.295 7.260 7.550 337,500 2,476,580 7.3380 6.953 6.934 6.958 6.925 7.201 353,850 6.9989 -3.32%
2026-08-11 0 7.540 7.495 7.540 6.820 7.540 1,240,500 8,957,121 7.2206 7.192 7.149 7.192 6.505 7.192 1,300,597 6.8869 9.67%
2026-08-10 0 6.875 6.870 6.895 6.865 7.020 83,499 575,380 6.8909 6.557 6.553 6.576 6.548 6.696 87,544 6.5725 -1.08%
2026-08-07 0 6.950 6.950 7.000 6.850 7.040 268,500 1,868,692 6.9597 6.629 6.629 6.677 6.533 6.715 281,508 6.6382 -1.14%
2026-08-06 0 7.030 6.990 7.030 6.900 7.060 541,000 3,775,225 6.9782 6.705 6.667 6.705 6.581 6.734 567,209 6.6558 2.03%
2026-08-05 0 6.890 6.890 6.945 6.735 6.975 208,000 1,419,230 6.8232 6.572 6.572 6.624 6.424 6.653 218,077 6.5079 2.38%
2026-08-04 0 6.730 6.660 6.730 6.660 6.750 264,000 1,765,572 6.6878 6.419 6.352 6.419 6.352 6.438 276,790 6.3788 -1.03%
2026-08-03 0 6.800 6.730 6.800 6.720 6.950 233,000 1,587,782 6.8145 6.486 6.419 6.486 6.409 6.629 244,288 6.4996 -1.59%
2026-07-31 0 6.910 6.860 6.910 6.820 6.970 133,300 917,071 6.8798 6.591 6.543 6.591 6.505 6.648 139,758 6.5619 1.32%
2026-07-30 0 6.820 6.800 6.830 6.700 6.850 327,500 2,219,645 6.7775 6.505 6.486 6.514 6.390 6.533 343,366 6.4644 0.15%
2026-07-29 0 6.810 6.810 6.860 6.810 6.970 146,000 1,004,110 6.8775 6.495 6.495 6.543 6.495 6.648 153,073 6.5597 -0.87%
2026-07-28 0 6.870 6.870 6.890 6.860 7.000 302,500 2,099,085 6.9391 6.553 6.553 6.572 6.543 6.677 317,155 6.6185 -0.87%
2026-07-27 0 6.930 6.930 6.960 6.900 7.030 109,500 762,950 6.9676 6.610 6.610 6.638 6.581 6.705 114,805 6.6456 0.00%
2026-07-24 0 6.930 6.930 6.980 6.910 6.980 98,000 678,600 6.9245 6.610 6.610 6.657 6.591 6.657 102,748 6.6045 -0.72%
2026-07-23 0 6.980 6.980 7.000 6.890 7.110 270,500 1,898,530 7.0186 6.657 6.657 6.677 6.572 6.781 283,604 6.6943 1.75%
2026-07-22 0 6.860 6.850 6.990 6.870 7.070 206,000 1,441,225 6.9962 6.543 6.533 6.667 6.553 6.743 215,980 6.6730 -2.70%
2026-07-21 0 7.050 7.050 7.100 6.820 7.100 193,500 1,349,780 6.9756 6.724 6.724 6.772 6.505 6.772 202,874 6.6533 0.71%
2026-07-20 0 7.000 6.980 7.000 6.780 7.000 114,000 787,715 6.9098 6.677 6.657 6.677 6.467 6.677 119,523 6.5905 1.74%
2026-07-17 0 6.880 6.760 6.890 6.760 7.130 434,500 2,963,385 6.8202 6.562 6.448 6.572 6.448 6.801 455,550 6.5051 -2.82%
2026-07-16 0 7.080 7.080 7.100 7.000 7.100 455,000 3,200,250 7.0335 6.753 6.753 6.772 6.677 6.772 477,043 6.7085 0.71%
2026-07-15 0 7.030 7.020 7.030 6.950 7.030 74,000 517,510 6.9934 6.705 6.696 6.705 6.629 6.705 77,585 6.6702 1.44%
2026-07-14 0 6.930 6.900 6.930 6.800 6.930 98,223 671,429 6.8358 6.610 6.581 6.610 6.486 6.610 102,981 6.5199 1.02%
2026-07-13 0 6.860 6.860 7.000 6.810 7.000 247,500 1,703,360 6.8823 6.543 6.543 6.677 6.495 6.677 259,490 6.5643 -2.00%
2026-07-10 0 7.000 6.990 7.000 6.920 7.030 167,000 1,164,382 6.9723 6.677 6.667 6.677 6.600 6.705 175,090 6.6502 0.57%
2026-07-09 0 6.960 6.960 7.000 6.850 7.000 127,500 883,835 6.9320 6.638 6.638 6.677 6.533 6.677 133,677 6.6117 0.00%
2026-07-08 0 6.960 6.910 6.960 6.860 7.010 348,000 2,415,125 6.9400 6.638 6.591 6.638 6.543 6.686 364,859 6.6193 -0.57%
2026-07-07 0 7.000 6.990 7.000 6.880 7.020 159,000 1,105,995 6.9559 6.677 6.667 6.677 6.562 6.696 166,703 6.6345 1.74%
2026-07-06 0 6.880 6.880 7.000 6.670 7.060 688,000 4,749,045 6.9027 6.562 6.562 6.677 6.362 6.734 721,330 6.5837 -2.27%
2026-07-03 0 7.040 7.040 7.060 6.820 7.120 531,000 3,697,240 6.9628 6.715 6.715 6.734 6.505 6.791 556,725 6.6411 2.62%
2026-07-02 0 6.860 6.800 6.860 6.700 7.030 602,500 4,132,175 6.8584 6.543 6.486 6.543 6.390 6.705 631,688 6.5415 -0.58%
2026-06-30 0 6.900 6.900 6.910 6.900 7.120 535,000 3,759,400 7.0269 6.581 6.581 6.591 6.581 6.791 560,918 6.7022 -0.14%
2026-06-29 0 6.910 6.910 6.920 6.910 7.150 322,000 2,244,840 6.9716 6.591 6.591 6.600 6.591 6.820 337,599 6.6494 -0.86%
2026-06-26 0 6.970 6.940 6.970 6.710 6.980 243,700 1,669,500 6.8506 6.648 6.619 6.648 6.400 6.657 255,506 6.5341 0.58%
2026-06-25 0 6.930 6.920 6.930 6.700 7.160 306,500 2,121,085 6.9203 6.610 6.600 6.610 6.390 6.829 321,349 6.6006 -1.00%
2026-06-24 0 7.000 7.000 7.020 6.800 7.040 339,000 2,347,910 6.9260 6.677 6.677 6.696 6.486 6.715 355,423 6.6060 0.29%
2026-06-23 0 6.980 6.940 6.990 6.900 7.180 232,500 1,630,082 7.0111 6.657 6.619 6.667 6.581 6.848 243,764 6.6871 1.01%
2026-06-22 0 6.910 6.870 6.960 6.770 7.200 636,500 4,441,820 6.9785 6.591 6.553 6.638 6.457 6.867 667,336 6.6561 -0.43%
2026-06-18 0 6.940 6.930 7.010 6.930 7.300 240,500 1,706,042 7.0937 6.619 6.610 6.686 6.610 6.963 252,151 6.7660 -5.32%
2026-06-17 0 7.330 7.310 7.330 7.280 7.590 628,500 4,659,630 7.4139 6.991 6.972 6.991 6.944 7.239 658,948 7.0713 -2.27%
2026-06-16 0 7.500 7.490 7.510 7.390 7.660 294,000 2,199,785 7.4823 7.153 7.144 7.163 7.049 7.306 308,243 7.1365 -1.57%
2026-06-15 0 7.620 7.510 7.620 7.360 7.660 604,500 4,551,115 7.5287 7.268 7.163 7.268 7.020 7.306 633,785 7.1808 3.25%
2026-06-12 0 7.380 7.380 7.500 7.380 7.500 141,500 1,048,480 7.4098 7.039 7.039 7.153 7.039 7.153 148,355 7.0674 0.41%
2026-06-11 0 7.350 7.340 7.350 7.230 7.480 249,500 1,826,095 7.3190 7.010 7.001 7.010 6.896 7.134 261,587 6.9808 0.41%
2026-06-10 0 7.320 7.320 7.330 7.060 7.390 298,500 2,151,277 7.2070 6.982 6.982 6.991 6.734 7.049 312,961 6.8739 1.67%
2026-06-09 0 7.200 7.200 7.350 7.030 7.400 386,000 2,785,685 7.2168 6.867 6.867 7.010 6.705 7.058 404,700 6.8833 2.86%
2026-06-08 0 7.000 7.000 7.030 6.970 7.230 675,900 4,790,920 7.0882 6.677 6.677 6.705 6.648 6.896 708,644 6.7607 -3.71%
2026-06-05 0 7.270 7.270 7.280 7.270 7.690 448,000 3,299,300 7.3645 6.934 6.934 6.944 6.934 7.335 469,704 7.0242 -3.71%
2026-06-04 0 7.550 7.490 7.550 7.460 7.780 430,000 3,238,890 7.5323 7.201 7.144 7.201 7.115 7.421 450,832 7.1843 -0.53%
2026-06-03 0 7.590 7.590 7.600 7.550 8.020 893,000 6,901,045 7.7279 7.239 7.239 7.249 7.201 7.649 936,262 7.3709 -5.12%
2026-06-02 0 8.000 7.970 8.000 7.850 8.020 288,000 2,295,567 7.9707 7.630 7.602 7.630 7.487 7.649 301,952 7.6024 0.13%
2026-06-01 0 7.990 8.000 8.040 7.880 8.180 583,199 4,678,453 8.0221 7.621 7.630 7.668 7.516 7.802 611,452 7.6514 0.88%
2026-05-29 0 7.920 7.980 8.040 7.900 8.070 272,500 2,178,205 7.9934 7.554 7.611 7.668 7.535 7.697 285,701 7.6241 0.25%
2026-05-28 0 7.900 7.900 7.910 7.900 8.110 506,500 4,057,000 8.0099 7.535 7.535 7.545 7.535 7.735 531,038 7.6398 -2.23%
2026-05-27 0 8.080 8.080 8.100 8.080 8.310 649,500 5,322,170 8.1943 7.707 7.707 7.726 7.707 7.926 680,965 7.8156 -2.06%
2026-05-26 0 8.250 8.250 8.270 8.240 8.420 447,500 3,727,425 8.3294 7.869 7.869 7.888 7.859 8.031 469,179 7.9446 -2.02%
2026-05-22 0 8.420 8.380 8.420 8.300 8.600 254,500 2,150,050 8.4481 8.031 7.993 8.031 7.916 8.203 266,829 8.0578 -0.36%
2026-05-21 0 8.450 8.370 8.480 8.310 8.590 229,500 1,937,797 8.4436 8.060 7.983 8.088 7.926 8.193 240,618 8.0534 0.12%
2026-05-20 0 8.440 8.430 8.440 8.390 8.840 202,200 1,718,720 8.5001 8.050 8.040 8.050 8.002 8.432 211,996 8.1073 0.24%
2026-05-19 0 8.420 8.420 8.520 8.250 8.790 246,500 2,083,080 8.4506 8.031 8.031 8.126 7.869 8.384 258,442 8.0602 0.72%
2026-05-18 0 8.360 8.360 8.370 8.350 8.510 318,500 2,682,560 8.4225 7.974 7.974 7.983 7.964 8.117 333,930 8.0333 -2.79%
2026-05-15 0 8.600 8.560 8.620 8.470 8.740 179,000 1,533,330 8.5661 8.203 8.164 8.222 8.079 8.336 187,672 8.1703 -0.35%
2026-05-14 0 8.630 8.570 8.630 8.520 8.880 957,500 8,329,015 8.6987 8.231 8.174 8.231 8.126 8.470 1,003,886 8.2968 0.12%
2026-05-13 0 8.620 8.580 8.620 8.540 9.000 433,000 3,772,080 8.7115 8.222 8.184 8.222 8.145 8.584 453,977 8.3090 -4.86%
2026-05-12 0 9.060 9.060 9.090 8.700 9.060 778,000 6,916,217 8.8897 8.641 8.641 8.670 8.298 8.641 815,691 8.4790 2.95%
2026-05-11 0 8.800 8.790 8.800 8.490 8.880 1,100,500 9,591,390 8.7155 8.393 8.384 8.393 8.098 8.470 1,153,814 8.3128 3.90%
2026-05-08 0 8.470 8.470 8.500 8.410 8.540 297,100 2,524,992 8.4988 8.079 8.079 8.107 8.021 8.145 311,493 8.1061 -0.94%
2026-05-07 0 8.550 8.520 8.560 8.410 8.610 266,000 2,275,747 8.5554 8.155 8.126 8.164 8.021 8.212 278,886 8.1601 1.30%
2026-05-06 0 8.440 8.320 8.440 8.310 8.510 186,500 1,563,155 8.3815 8.050 7.936 8.050 7.926 8.117 195,535 7.9942 0.00%
2026-05-05 0 8.440 8.380 8.460 8.280 8.510 219,000 1,838,800 8.3963 8.050 7.993 8.069 7.897 8.117 229,610 8.0084 1.32%
2026-05-04 0 8.330 8.330 8.350 7.900 8.710 1,327,500 11,152,315 8.4010 7.945 7.945 7.964 7.535 8.308 1,391,811 8.0128 5.44%
2026-04-30 0 7.900 7.900 8.030 7.900 8.230 384,500 3,071,360 7.9879 7.535 7.535 7.659 7.535 7.850 403,127 7.6188 -3.54%
2026-04-29 0 8.190 8.100 8.190 8.090 8.350 162,500 1,333,300 8.2049 7.812 7.726 7.812 7.716 7.964 170,372 7.8258 -1.33%
2026-04-28 0 8.300 8.110 8.300 7.960 8.300 289,500 2,354,697 8.1337 7.916 7.735 7.916 7.592 7.916 303,525 7.7578 2.93%
2026-04-27 0 8.530 8.450 8.530 8.360 8.680 917,000 7,767,310 8.4703 7.691 7.619 7.691 7.538 7.827 1,016,983 7.6376 0.00%
2026-04-24 0 8.530 8.530 8.570 8.250 8.570 327,141 2,747,411 8.3982 7.691 7.691 7.727 7.439 7.727 362,810 7.5726 1.55%
2026-04-23 0 8.400 8.400 8.440 8.270 8.610 727,000 6,092,225 8.3800 7.574 7.574 7.610 7.457 7.764 806,267 7.5561 0.00%
2026-04-22 0 8.400 8.380 8.400 8.280 8.570 917,000 7,708,315 8.4060 7.574 7.556 7.574 7.466 7.727 1,016,983 7.5796 -3.00%
2026-04-21 0 8.660 8.590 8.660 8.550 8.710 558,100 4,817,573 8.6321 7.809 7.745 7.809 7.709 7.854 618,951 7.7834 0.35%
2026-04-20 0 8.630 8.580 8.630 8.400 8.720 645,000 5,520,940 8.5596 7.782 7.736 7.782 7.574 7.863 715,326 7.7181 1.53%
2026-04-17 0 8.500 8.460 8.500 8.350 8.650 500,500 4,220,395 8.4324 7.664 7.628 7.664 7.529 7.800 555,071 7.6033 -0.58%
2026-04-16 0 8.550 8.510 8.650 8.460 8.800 992,000 8,472,385 8.5407 7.709 7.673 7.800 7.628 7.935 1,100,160 7.7010 -2.29%
2026-04-15 0 8.750 8.720 8.750 8.690 9.100 652,000 5,735,910 8.7974 7.890 7.863 7.890 7.836 8.205 723,089 7.9325 -2.67%
2026-04-14 0 8.990 8.990 9.000 8.890 9.040 250,500 2,247,187 8.9708 8.106 8.106 8.115 8.016 8.151 277,813 8.0889 1.70%
2026-04-13 0 8.840 8.800 8.840 8.710 8.880 238,500 2,097,140 8.7930 7.971 7.935 7.971 7.854 8.007 264,504 7.9286 1.38%
2026-04-10 0 8.720 8.710 8.750 8.680 8.790 259,500 2,264,475 8.7263 7.863 7.854 7.890 7.827 7.926 287,794 7.8684 0.46%
2026-04-09 0 8.680 8.680 8.710 8.600 8.800 303,500 2,646,500 8.7199 7.827 7.827 7.854 7.755 7.935 336,591 7.8626 -0.69%
2026-04-08 0 8.740 8.740 8.750 8.400 8.770 1,015,000 8,846,345 8.7156 7.881 7.881 7.890 7.574 7.908 1,125,668 7.8588 6.59%
2026-04-02 0 8.200 8.200 8.330 8.200 8.450 163,500 1,357,935 8.3054 7.394 7.394 7.511 7.394 7.619 181,327 7.4889 -2.61%
2026-04-01 0 8.420 8.370 8.420 8.150 8.460 113,500 940,425 8.2857 7.592 7.547 7.592 7.349 7.628 125,875 7.4711 4.60%
2026-03-31 0 8.050 8.050 8.110 8.030 8.300 380,608 3,089,985 8.1185 7.259 7.259 7.313 7.241 7.484 422,107 7.3204 -2.42%
2026-03-30 0 8.250 8.230 8.520 8.120 8.370 211,500 1,742,760 8.2400 7.439 7.421 7.682 7.322 7.547 234,560 7.4299 -0.96%
2026-03-27 0 8.330 8.330 8.410 8.150 8.420 153,000 1,266,650 8.2788 7.511 7.511 7.583 7.349 7.592 169,682 7.4648 0.73%
2026-03-26 0 8.270 8.220 8.280 8.200 8.460 675,000 5,625,220 8.3337 7.457 7.412 7.466 7.394 7.628 748,597 7.5143 1.10%
2026-03-25 0 8.180 8.180 8.210 7.980 8.410 406,500 3,334,905 8.2039 7.376 7.376 7.403 7.195 7.583 450,822 7.3974 -2.04%
2026-03-24 0 8.350 8.350 8.360 7.910 8.450 308,000 2,494,960 8.1005 7.529 7.529 7.538 7.132 7.619 341,582 7.3041 4.64%
2026-03-23 0 7.980 7.980 8.000 7.900 8.720 1,193,500 9,807,195 8.2172 7.195 7.195 7.213 7.123 7.863 1,323,630 7.4093 -8.59%
2026-03-20 0 8.730 8.730 8.780 8.700 8.880 260,500 2,290,482 8.7926 7.872 7.872 7.917 7.845 8.007 288,903 7.9282 -1.24%
2026-03-19 0 8.840 8.830 8.840 8.770 8.990 384,500 3,396,745 8.8342 7.971 7.962 7.971 7.908 8.106 426,423 7.9657 -1.23%
2026-03-18 0 8.950 8.950 9.060 8.950 9.110 425,500 3,824,812 8.9890 8.070 8.070 8.169 8.070 8.214 471,893 8.1052 -0.56%
2026-03-17 0 9.000 9.000 9.060 9.000 9.280 399,000 3,657,360 9.1663 8.115 8.115 8.169 8.115 8.368 442,504 8.2651 1.35%
2026-03-16 0 8.880 8.830 8.880 8.620 9.000 1,116,500 9,752,145 8.7346 8.007 7.962 8.007 7.773 8.115 1,238,235 7.8758 1.95%
2026-03-13 0 8.710 8.710 8.740 8.680 8.970 569,500 5,000,785 8.7810 7.854 7.854 7.881 7.827 8.088 631,594 7.9177 -2.90%
2026-03-12 0 8.970 8.970 9.020 8.900 9.130 550,500 4,948,620 8.9893 8.088 8.088 8.133 8.025 8.232 610,522 8.1055 -1.43%
2026-03-11 0 9.100 9.100 9.120 8.800 9.200 1,199,500 10,857,570 9.0517 8.205 8.205 8.223 7.935 8.296 1,330,285 8.1618 3.41%
2026-03-10 0 8.800 8.740 8.800 8.600 8.840 263,000 2,312,355 8.7922 7.935 7.881 7.935 7.755 7.971 291,676 7.9278 2.44%
2026-03-09 0 8.590 8.590 8.680 8.390 8.680 352,500 3,014,315 8.5512 7.745 7.745 7.827 7.565 7.827 390,934 7.7105 -2.83%
2026-03-06 0 8.840 8.760 8.840 8.560 8.840 176,000 1,529,190 8.6886 7.971 7.899 7.971 7.718 7.971 195,190 7.8344 2.79%
2026-03-05 0 8.600 8.600 8.620 8.600 8.930 316,500 2,786,127 8.8029 7.755 7.755 7.773 7.755 8.052 351,009 7.9375 -0.58%
2026-03-04 0 8.650 8.610 8.650 8.420 8.690 303,000 2,580,202 8.5155 7.800 7.764 7.800 7.592 7.836 336,037 7.6783 1.53%
2026-03-03 0 8.520 8.500 8.520 8.420 8.610 400,500 3,407,726 8.5087 7.682 7.664 7.682 7.592 7.764 444,168 7.6722 -1.27%
2026-03-02 0 8.630 8.630 8.710 8.580 8.880 552,000 4,832,852 8.7552 7.782 7.782 7.854 7.736 8.007 612,186 7.8944 -3.36%
2026-02-27 0 8.930 8.930 8.940 8.430 8.930 2,871,000 25,446,217 8.8632 8.052 8.052 8.061 7.601 8.052 3,184,033 7.9918 2.41%
2026-02-26 0 8.720 8.650 8.720 8.550 8.750 238,000 2,064,110 8.6727 7.863 7.800 7.863 7.709 7.890 263,950 7.8201 1.51%
2026-02-25 0 8.590 8.580 8.800 8.560 8.940 1,045,000 9,156,588 8.7623 7.745 7.736 7.935 7.718 8.061 1,158,939 7.9008 0.47%
2026-02-24 0 8.550 8.500 8.550 8.200 8.550 804,198 6,700,748 8.3322 7.709 7.664 7.709 7.394 7.709 891,882 7.5130 3.01%
2026-02-23 0 8.300 8.280 8.300 8.130 8.320 1,141,000 9,403,280 8.2413 7.484 7.466 7.484 7.331 7.502 1,265,406 7.4310 1.22%
2026-02-20 0 8.200 8.180 8.200 8.130 8.420 266,900 2,190,716 8.2080 7.394 7.376 7.394 7.331 7.592 296,001 7.4010 -2.15%
2026-02-16 0 8.380 8.360 8.380 8.340 8.490 448,500 3,760,528 8.3847 7.556 7.538 7.556 7.520 7.655 497,401 7.5604 -0.12%
2026-02-13 0 8.390 8.390 8.400 8.330 8.540 478,000 4,010,150 8.3894 7.565 7.565 7.574 7.511 7.700 530,118 7.5646 -1.64%
2026-02-12 0 8.530 8.460 8.530 8.460 8.770 862,200 7,376,111 8.5550 7.691 7.628 7.691 7.628 7.908 956,208 7.7139 0.00%
2026-02-11 0 8.530 8.530 8.590 8.490 8.600 338,500 2,898,215 8.5619 7.691 7.691 7.745 7.655 7.755 375,408 7.7202 -1.04%
2026-02-10 0 8.620 8.570 8.620 8.460 8.650 369,000 3,150,417 8.5377 7.773 7.727 7.773 7.628 7.800 409,233 7.6983 1.06%
2026-02-09 0 8.530 8.530 8.600 8.530 8.770 398,500 3,424,417 8.5933 7.691 7.691 7.755 7.691 7.908 441,950 7.7484 -0.93%
2026-02-06 0 8.610 8.590 8.610 8.480 8.670 233,500 2,002,110 8.5743 7.764 7.745 7.764 7.646 7.818 258,959 7.7314 0.12%
2026-02-05 0 8.600 8.570 8.600 8.460 8.640 408,000 3,474,127 8.5150 7.755 7.727 7.755 7.628 7.791 452,485 7.6779 -0.35%
2026-02-04 0 8.630 8.600 8.630 8.570 8.670 184,300 1,585,116 8.6007 7.782 7.755 7.782 7.727 7.818 204,395 7.7552 -0.58%
2026-02-03 0 8.680 8.670 8.680 8.540 8.710 274,000 2,360,354 8.6144 7.827 7.818 7.827 7.700 7.854 303,875 7.7675 1.28%
2026-02-02 0 8.570 8.570 8.600 8.500 8.810 1,371,000 11,863,930 8.6535 7.727 7.727 7.755 7.664 7.944 1,520,484 7.8027 -3.60%
2026-01-30 0 8.890 8.820 8.890 8.470 8.950 937,000 8,211,090 8.7632 8.016 7.953 8.016 7.637 8.070 1,039,164 7.9016 3.25%
2026-01-29 0 8.610 8.580 8.620 8.510 8.610 253,000 2,164,062 8.5536 7.764 7.736 7.773 7.673 7.764 280,585 7.7127 -0.69%
2026-01-28 0 8.670 8.580 8.670 8.350 8.760 456,500 3,925,590 8.5993 7.818 7.736 7.818 7.529 7.899 506,273 7.7539 2.00%
2026-01-27 0 8.500 8.500 8.520 8.280 8.810 255,200 2,143,092 8.3977 7.664 7.664 7.682 7.466 7.944 283,025 7.5721 1.80%
2026-01-26 0 8.350 8.350 8.380 8.330 8.500 181,700 1,522,191 8.3775 7.529 7.529 7.556 7.511 7.664 201,511 7.5539 -2.57%
2026-01-23 0 8.570 8.570 8.600 8.530 8.660 515,500 4,433,234 8.5999 7.727 7.727 7.755 7.691 7.809 571,706 7.7544 0.47%
2026-01-22 0 8.530 8.530 8.570 8.310 8.580 466,700 3,975,835 8.5190 7.691 7.691 7.727 7.493 7.736 517,586 7.6815 1.43%
2026-01-21 0 8.410 8.410 8.460 8.200 8.510 650,500 5,440,233 8.3632 7.583 7.583 7.628 7.394 7.673 721,426 7.5409 0.48%
2026-01-20 0 8.370 8.300 8.390 8.300 8.520 219,500 1,855,261 8.4522 7.547 7.484 7.565 7.484 7.682 243,433 7.6212 -1.53%
2026-01-19 0 8.500 8.490 8.500 8.210 8.660 452,000 3,853,892 8.5263 7.664 7.655 7.664 7.403 7.809 501,283 7.6881 1.92%
2026-01-16 0 8.340 8.280 8.340 8.130 8.340 374,500 3,087,735 8.2450 7.520 7.466 7.520 7.331 7.520 415,333 7.4344 2.21%
2026-01-15 0 8.160 8.160 8.220 8.040 8.250 639,500 5,200,007 8.1314 7.358 7.358 7.412 7.250 7.439 709,226 7.3319 -0.37%
2026-01-14 0 8.190 8.180 8.220 8.160 8.480 852,600 7,059,000 8.2794 7.385 7.376 7.412 7.358 7.646 945,561 7.4654 0.86%
2026-01-13 0 8.120 8.110 8.130 8.060 8.220 935,000 7,578,760 8.1056 7.322 7.313 7.331 7.268 7.412 1,036,946 7.3087 -0.85%
2026-01-12 0 8.190 8.190 8.230 8.050 8.500 1,923,000 15,898,230 8.2674 7.385 7.385 7.421 7.259 7.664 2,132,670 7.4546 -0.73%
2026-01-09 0 8.250 8.210 8.250 8.210 8.320 487,000 4,014,287 8.2429 7.439 7.403 7.439 7.403 7.502 540,099 7.4325 -0.12%
2026-01-08 0 8.260 8.260 8.270 8.230 8.570 2,560,500 21,168,170 8.2672 7.448 7.448 7.457 7.421 7.727 2,839,678 7.4544 -2.82%
2026-01-07 0 8.500 8.500 8.510 8.500 8.800 660,000 5,701,315 8.6384 7.664 7.664 7.673 7.664 7.935 731,962 7.7891 -3.08%
2026-01-06 0 8.770 8.770 8.780 8.610 8.910 392,500 3,423,397 8.7220 7.908 7.908 7.917 7.764 8.034 435,295 7.8645 -1.13%
2026-01-05 0 8.870 8.830 8.880 8.630 9.000 745,000 6,529,710 8.7647 7.998 7.962 8.007 7.782 8.115 826,229 7.9030 1.37%
2026-01-02 0 8.750 8.750 8.780 8.500 9.100 247,000 2,175,655 8.8083 7.890 7.890 7.917 7.664 8.205 273,931 7.9423 1.51%
2025-12-31 0 8.620 8.620 8.660 8.400 8.820 343,500 2,985,102 8.6903 7.773 7.773 7.809 7.574 7.953 380,953 7.8359 -2.38%
2025-12-30 0 8.830 8.830 8.840 8.480 8.860 1,100,893 9,562,555 8.6862 7.962 7.962 7.971 7.646 7.989 1,220,926 7.8322 4.13%
2025-12-29 0 8.480 8.480 8.500 8.380 8.600 1,262,110 10,732,941 8.5040 7.646 7.646 7.664 7.556 7.755 1,399,721 7.6679 0.00%
2025-12-24 0 8.480 8.480 8.650 8.480 8.740 230,000 1,969,540 8.5632 7.646 7.646 7.800 7.646 7.881 255,078 7.7213 -1.74%
2025-12-23 0 8.630 8.600 8.690 8.440 8.690 917,500 7,840,472 8.5455 7.782 7.755 7.836 7.610 7.836 1,017,537 7.7053 0.58%
2025-12-22 0 8.580 8.580 8.600 8.500 8.780 857,000 7,414,715 8.6519 7.736 7.736 7.755 7.664 7.917 950,441 7.8013 0.47%
2025-12-19 0 8.540 8.510 8.540 8.410 8.650 426,000 3,613,630 8.4827 7.700 7.673 7.700 7.583 7.800 472,448 7.6487 1.43%
2025-12-18 0 8.420 8.420 8.460 8.280 8.670 379,500 3,195,230 8.4196 7.592 7.592 7.628 7.466 7.818 420,878 7.5918 1.69%
2025-12-17 0 8.280 8.280 8.310 8.080 8.640 1,020,500 8,468,050 8.2979 7.466 7.466 7.493 7.286 7.791 1,131,768 7.4821 -4.50%
2025-12-16 0 8.670 8.540 8.670 8.370 8.670 435,000 3,693,757 8.4914 7.818 7.700 7.818 7.547 7.818 482,429 7.6566 1.40%
2025-12-15 0 8.550 8.550 8.590 8.480 8.640 985,000 8,407,070 8.5351 7.709 7.709 7.745 7.646 7.791 1,092,397 7.6960 -0.58%
2025-12-12 0 8.600 8.590 8.600 8.460 8.610 403,000 3,439,671 8.5352 7.755 7.745 7.755 7.628 7.764 446,940 7.6960 2.02%
2025-12-11 0 8.430 8.430 8.440 8.400 8.680 580,168 4,947,783 8.5282 7.601 7.601 7.610 7.574 7.827 643,425 7.6898 -0.82%
2025-12-10 0 8.500 8.500 8.520 8.350 8.570 267,500 2,269,755 8.4851 7.664 7.664 7.682 7.529 7.727 296,666 7.6509 1.67%
2025-12-09 0 8.360 8.360 8.370 8.260 8.650 439,500 3,676,240 8.3646 7.538 7.538 7.547 7.448 7.800 487,420 7.5422 -2.22%
2025-12-08 0 8.550 8.550 8.580 8.340 8.580 402,000 3,395,940 8.4476 7.709 7.709 7.736 7.520 7.736 445,831 7.6171 2.03%
2025-12-05 0 8.380 8.380 8.440 8.290 8.520 755,500 6,355,020 8.4117 7.556 7.556 7.610 7.475 7.682 837,874 7.5847 1.45%
2025-12-04 0 8.260 8.250 8.260 7.900 8.310 830,505 6,776,240 8.1592 7.448 7.439 7.448 7.123 7.493 921,057 7.3570 3.12%
2025-12-03 0 8.010 8.010 8.020 7.840 8.300 765,000 6,131,040 8.0144 7.223 7.223 7.232 7.069 7.484 848,410 7.2265 -2.32%
2025-12-02 0 8.200 8.180 8.230 7.920 8.220 484,400 3,897,571 8.0462 7.394 7.376 7.421 7.141 7.412 537,215 7.2551 1.74%
2025-12-01 0 8.060 8.050 8.080 7.810 8.210 798,500 6,472,475 8.1058 7.268 7.259 7.286 7.042 7.403 885,563 7.3089 0.25%
2025-11-28 0 8.040 7.850 8.040 7.790 8.080 899,000 7,121,650 7.9217 7.250 7.078 7.250 7.024 7.286 997,020 7.1429 3.21%
2025-11-27 0 7.790 7.760 7.800 7.730 7.900 523,500 4,089,515 7.8119 7.024 6.997 7.033 6.970 7.123 580,579 7.0439 -0.13%
2025-11-26 0 7.800 7.790 7.800 7.710 8.050 1,024,000 8,063,580 7.8746 7.033 7.024 7.033 6.952 7.259 1,135,649 7.1004 0.00%
2025-11-25 0 7.800 7.800 7.810 7.720 8.050 847,300 6,626,321 7.8205 7.033 7.033 7.042 6.961 7.259 939,683 7.0517 -3.70%
2025-11-24 0 8.100 8.040 8.100 7.880 8.170 1,087,000 8,690,290 7.9947 7.304 7.250 7.304 7.105 7.367 1,205,518 7.2088 2.27%
2025-11-21 0 7.920 7.920 8.010 7.820 8.120 693,500 5,529,765 7.9737 7.141 7.141 7.223 7.051 7.322 769,114 7.1898 -3.41%
2025-11-20 0 8.200 8.200 8.230 8.080 8.210 288,800 2,348,629 8.1324 7.394 7.394 7.421 7.286 7.403 320,289 7.3329 1.49%
2025-11-19 0 8.080 8.000 8.080 8.000 8.500 487,000 3,936,705 8.0836 7.286 7.213 7.286 7.213 7.664 540,099 7.2889 0.00%
2025-11-18 0 8.080 8.080 8.090 7.950 8.400 909,500 7,407,069 8.1441 7.286 7.286 7.295 7.168 7.574 1,008,665 7.3434 -3.23%
2025-11-17 0 8.350 8.320 8.350 8.280 8.430 383,500 3,196,545 8.3352 7.529 7.502 7.529 7.466 7.601 425,314 7.5157 1.09%
2025-11-14 0 8.260 8.250 8.260 8.010 8.330 250,500 2,059,165 8.2202 7.448 7.439 7.448 7.223 7.511 277,813 7.4121 0.98%
2025-11-13 0 8.180 8.180 8.210 8.000 8.450 1,165,868 9,466,496 8.1197 7.376 7.376 7.403 7.213 7.619 1,292,986 7.3214 -6.30%
2025-11-12 0 8.730 8.250 8.730 8.120 8.730 431,500 3,544,784 8.2150 7.872 7.439 7.872 7.322 7.872 478,548 7.4074 4.80%
2025-11-11 0 8.330 8.270 8.330 8.120 8.470 505,000 4,187,450 8.2920 7.511 7.457 7.511 7.322 7.637 560,061 7.4768 -1.54%
2025-11-10 0 8.460 8.450 8.470 8.320 9.000 307,500 2,605,865 8.4744 7.628 7.619 7.637 7.502 8.115 341,028 7.6412 0.00%
2025-11-07 0 8.460 8.430 8.460 8.300 8.610 647,000 5,453,064 8.4282 7.628 7.601 7.628 7.484 7.764 717,544 7.5996 -1.40%
2025-11-06 0 8.580 8.550 8.580 8.500 8.680 625,700 5,370,890 8.5838 7.736 7.709 7.736 7.664 7.827 693,922 7.7399 -0.12%
2025-11-05 0 8.590 8.560 8.590 8.510 8.830 1,069,000 9,253,225 8.6560 7.745 7.718 7.745 7.673 7.962 1,185,556 7.8050 -3.81%
2025-11-04 0 8.930 8.920 8.930 8.650 8.960 1,089,500 9,607,835 8.8186 8.052 8.043 8.052 7.800 8.079 1,208,291 7.9516 0.79%
2025-11-03 0 8.860 8.850 8.870 8.780 9.000 1,357,700 12,034,451 8.8639 7.989 7.980 7.998 7.917 8.115 1,505,734 7.9924 0.68%
2025-10-31 0 8.800 8.800 8.830 8.800 9.200 1,413,500 12,590,892 8.9076 7.935 7.935 7.962 7.935 8.296 1,567,618 8.0319 -4.56%
2025-10-30 0 9.220 9.220 9.240 9.000 9.250 654,500 5,982,390 9.1404 8.314 8.314 8.332 8.115 8.341 725,862 8.2418 -0.22%
2025-10-28 0 9.240 9.150 9.240 9.090 9.560 598,500 5,507,805 9.2027 8.332 8.250 8.332 8.196 8.620 663,756 8.2979 -0.86%
2025-10-27 0 9.320 9.310 9.320 9.030 9.450 1,051,580 9,750,677 9.2724 8.404 8.395 8.404 8.142 8.521 1,166,237 8.3608 2.76%
2025-10-24 0 9.070 9.050 9.070 8.990 9.640 1,206,200 11,045,754 9.1575 8.178 8.160 8.178 8.106 8.692 1,337,715 8.2572 -0.11%
2025-10-23 0 9.080 9.050 9.080 9.000 9.760 1,313,000 12,130,642 9.2389 8.187 8.160 8.187 8.115 8.800 1,456,160 8.3306 -4.32%
2025-10-22 0 9.490 9.490 9.530 9.450 9.730 696,000 6,665,472 9.5768 8.557 8.557 8.593 8.521 8.773 771,887 8.6353 -0.63%
2025-10-21 0 9.550 9.550 9.570 9.500 10.06 777,700 7,614,962 9.7916 8.611 8.611 8.629 8.566 9.071 862,495 8.8290 -4.40%
2025-10-20 0 9.990 9.960 9.990 9.980 10.16 201,000 2,022,535 10.062 9.008 8.981 9.008 8.999 9.161 222,916 9.0731 -0.10%
2025-10-17 0 10.00 10.00 10.05 9.780 10.25 1,055,000 10,534,860 9.9856 9.017 9.017 9.062 8.818 9.242 1,170,029 9.0039 -3.10%
2025-10-16 0 10.32 10.32 10.33 10.18 10.42 579,888 5,971,691 10.298 9.305 9.305 9.314 9.179 9.396 643,115 9.2856 -3.01%
2025-10-15 0 10.64 10.64 10.80 10.12 10.64 2,590,558 27,168,788 10.488 9.594 9.594 9.738 9.125 9.594 2,873,013 9.4565 3.30%
2025-10-14 0 10.30 10.29 10.30 10.11 10.75 577,500 5,941,781 10.289 9.287 9.278 9.287 9.116 9.693 640,466 9.2773 -3.38%
2025-10-13 0 10.66 10.60 10.66 10.17 10.66 1,108,200 11,586,949 10.456 9.612 9.558 9.612 9.170 9.612 1,229,030 9.4277 -0.19%
2025-10-10 0 10.68 10.63 10.68 10.60 10.96 746,000 8,010,287 10.738 9.630 9.585 9.630 9.558 9.882 827,338 9.6820 -2.64%
2025-10-09 0 10.97 10.93 10.98 10.75 11.11 1,194,100 13,034,188 10.915 9.892 9.855 9.901 9.693 10.02 1,324,296 9.8424 1.57%
2025-10-08 0 10.80 10.78 10.80 10.36 10.90 1,189,000 12,796,703 10.763 9.738 9.720 9.738 9.341 9.828 1,318,640 9.7045 4.85%
2025-10-06 0 10.30 10.28 10.30 10.20 10.50 182,000 1,873,150 10.292 9.287 9.269 9.287 9.197 9.468 201,844 9.2802 -1.15%
2025-10-03 0 10.42 10.42 10.43 10.42 10.99 404,000 4,248,917 10.517 9.396 9.396 9.405 9.396 9.910 448,049 9.4831 -5.19%
2025-10-02 0 10.99 10.99 11.00 10.20 10.99 1,002,200 10,509,067 10.486 9.910 9.910 9.919 9.197 9.910 1,111,473 9.4551 5.88%
2025-09-30 0 10.38 10.35 10.38 10.00 10.74 1,863,300 19,102,699 10.252 9.360 9.332 9.360 9.017 9.684 2,066,461 9.2442 -3.62%
2025-09-29 0 10.77 10.77 10.78 10.55 11.02 884,400 9,507,642 10.750 9.711 9.711 9.720 9.513 9.937 980,828 9.6935 -1.91%
2025-09-26 0 10.98 10.93 10.98 10.85 11.12 324,000 3,560,555 10.989 9.901 9.855 9.901 9.783 10.03 359,327 9.9090 -0.18%
2025-09-25 0 11.00 11.00 11.01 10.90 11.10 662,500 7,256,002 10.952 9.919 9.919 9.928 9.828 10.01 734,734 9.8757 -0.45%
2025-09-24 0 11.05 11.05 11.06 10.95 11.10 288,000 3,169,550 11.005 9.964 9.964 9.973 9.873 10.01 319,401 9.9234 -0.36%
2025-09-23 0 11.09 11.00 11.09 10.95 11.28 245,000 2,700,681 11.023 10.000 9.919 10.000 9.873 10.17 271,713 9.9395 -0.89%
2025-09-22 0 11.19 11.19 11.21 11.19 11.36 233,000 2,616,265 11.229 10.09 10.09 10.11 10.09 10.24 258,405 10.125 -0.80%
2025-09-19 0 11.28 11.21 11.28 11.12 11.52 319,500 3,588,190 11.231 10.17 10.11 10.17 10.03 10.39 354,336 10.127 -0.88%
2025-09-18 0 11.38 11.37 11.42 11.26 11.64 330,500 3,778,070 11.431 10.26 10.25 10.30 10.15 10.50 366,535 10.308 -1.30%
2025-09-17 0 11.53 11.51 11.53 11.09 11.59 1,186,500 13,478,430 11.360 10.40 10.38 10.40 10.000 10.45 1,315,867 10.243 2.31%
2025-09-16 0 11.27 11.09 11.27 11.10 11.31 472,500 5,302,450 11.222 10.16 10.000 10.16 10.01 10.20 524,018 10.119 0.99%
2025-09-15 0 11.16 11.14 11.16 11.06 11.30 299,000 3,354,010 11.217 10.06 10.04 10.06 9.973 10.19 331,601 10.115 0.27%
2025-09-12 0 11.13 11.06 11.13 11.00 11.20 490,500 5,429,035 11.068 10.04 9.973 10.04 9.919 10.10 543,981 9.9802 -0.45%
2025-09-11 0 11.18 11.17 11.18 10.84 11.24 549,000 6,119,410 11.146 10.08 10.07 10.08 9.774 10.13 608,859 10.051 2.01%
2025-09-10 0 10.96 10.93 10.96 10.83 11.00 323,500 3,533,155 10.922 9.882 9.855 9.882 9.765 9.919 358,772 9.8479 -0.36%
2025-09-09 0 11.00 10.98 11.00 10.73 11.01 1,142,900 12,522,279 10.957 9.919 9.901 9.919 9.675 9.928 1,267,513 9.8794 0.73%
2025-09-08 0 10.92 10.89 10.92 10.89 11.16 585,500 6,458,850 11.031 9.846 9.819 9.846 9.819 10.06 649,339 9.9468 -1.80%
2025-09-05 0 11.12 11.12 11.14 11.00 11.26 679,500 7,567,135 11.136 10.03 10.03 10.04 9.919 10.15 753,588 10.041 0.09%
2025-09-04 0 11.11 11.10 11.11 10.80 11.25 940,000 10,442,520 11.109 10.02 10.01 10.02 9.738 10.14 1,042,491 10.017 2.02%
2025-09-03 0 10.89 10.87 10.89 10.68 10.98 817,000 8,827,250 10.804 9.819 9.801 9.819 9.630 9.901 906,080 9.7422 0.09%
2025-09-02 0 10.88 10.85 10.88 10.80 11.00 605,200 6,582,455 10.876 9.810 9.783 9.810 9.738 9.919 671,187 9.8072 0.18%
2025-09-01 0 10.86 10.82 10.88 10.71 11.10 1,323,000 14,408,650 10.891 9.792 9.756 9.810 9.657 10.01 1,467,250 9.8202 -2.51%
2025-08-29 0 11.14 11.09 11.14 10.82 11.35 794,000 8,846,700 11.142 10.04 10.000 10.04 9.756 10.23 880,572 10.047 2.96%
2025-08-28 0 10.82 10.82 10.83 10.62 10.95 839,500 9,023,770 10.749 9.756 9.756 9.765 9.576 9.873 931,033 9.6922 -1.19%
2025-08-27 0 10.95 10.94 10.95 10.74 11.14 1,476,500 16,153,295 10.940 9.873 9.864 9.873 9.684 10.04 1,637,487 9.8647 -0.54%
2025-08-26 0 11.01 11.01 11.02 11.01 11.51 3,834,000 42,505,150 11.086 9.928 9.928 9.937 9.928 10.38 4,252,031 9.9964 -4.84%
2025-08-25 0 11.57 11.54 11.57 10.96 11.67 1,726,000 19,738,642 11.436 10.43 10.41 10.43 9.882 10.52 1,914,190 10.312 3.95%
2025-08-22 0 11.13 11.12 11.13 11.10 11.79 1,627,500 18,357,907 11.280 10.04 10.03 10.04 10.01 10.63 1,804,951 10.171 -2.20%
2025-08-21 0 11.38 11.31 11.39 11.09 11.85 2,271,900 25,469,725 11.211 10.26 10.20 10.27 10.000 10.68 2,519,611 10.109 -0.87%
2025-08-20 0 11.48 11.47 11.48 11.28 11.67 2,723,500 30,981,255 11.376 10.35 10.34 10.35 10.17 10.52 3,020,450 10.257 -1.63%
2025-08-19 0 11.67 11.67 11.68 11.54 12.07 3,087,100 36,139,295 11.707 10.52 10.52 10.53 10.41 10.88 3,423,695 10.556 -1.93%
2025-08-18 0 11.90 11.79 11.90 11.55 12.10 3,011,500 35,337,220 11.734 10.73 10.63 10.73 10.41 10.91 3,339,852 10.580 -0.83%
2025-08-15 0 12.00 11.98 12.00 11.83 12.72 2,962,981 35,524,363 11.989 10.82 10.80 10.82 10.67 11.47 3,286,043 10.811 -2.99%
2025-08-14 0 12.71 12.60 12.71 12.46 12.93 1,458,362 18,485,532 12.676 11.15 11.06 11.15 10.93 11.35 1,661,826 11.124 -2.23%
2025-08-13 0 13.00 12.91 13.00 12.70 13.03 1,663,500 21,487,660 12.917 11.41 11.33 11.41 11.15 11.43 1,895,584 11.336 0.08%
2025-08-12 0 12.99 12.94 12.99 12.73 13.30 1,310,100 16,984,436 12.964 11.40 11.36 11.40 11.17 11.67 1,492,879 11.377 -1.44%
2025-08-11 0 13.18 13.15 13.18 12.38 13.19 1,655,609 21,484,638 12.977 11.57 11.54 11.57 10.86 11.58 1,886,592 11.388 4.11%
2025-08-08 0 12.66 12.52 12.66 12.16 12.78 1,705,500 21,344,037 12.515 11.11 10.99 11.11 10.67 11.22 1,943,443 10.983 4.28%
2025-08-07 0 12.14 12.07 12.14 11.92 12.26 1,442,500 17,436,335 12.088 10.65 10.59 10.65 10.46 10.76 1,643,751 10.608 0.17%
2025-08-06 0 12.12 12.02 12.12 12.00 12.34 1,461,600 17,748,332 12.143 10.64 10.55 10.64 10.53 10.83 1,665,516 10.656 0.75%
2025-08-05 0 12.03 11.98 12.03 11.02 12.35 7,966,300 92,226,531 11.577 10.56 10.51 10.56 9.671 10.84 9,077,721 10.160 -4.60%
2025-08-04 0 12.61 12.61 12.63 11.76 12.72 1,527,000 18,895,175 12.374 11.07 11.07 11.08 10.32 11.16 1,740,040 10.859 5.08%
2025-08-01 0 12.00 11.98 12.00 11.58 12.24 1,773,120 21,263,357 11.992 10.53 10.51 10.53 10.16 10.74 2,020,497 10.524 2.21%
2025-07-31 0 11.74 11.66 11.74 11.56 11.90 1,288,500 15,081,111 11.704 10.30 10.23 10.30 10.14 10.44 1,468,266 10.271 -0.68%
2025-07-30 0 11.82 11.64 11.82 11.30 11.82 2,280,000 26,441,835 11.597 10.37 10.21 10.37 9.916 10.37 2,598,095 10.177 0.00%
2025-07-29 0 11.82 11.70 11.82 11.62 12.24 3,363,000 39,866,510 11.854 10.37 10.27 10.37 10.20 10.74 3,832,190 10.403 -2.31%
2025-07-28 0 12.10 12.06 12.10 11.90 12.30 1,831,000 21,983,440 12.006 10.62 10.58 10.62 10.44 10.79 2,086,453 10.536 -1.63%
2025-07-25 0 12.30 12.30 12.32 11.94 12.80 3,664,900 44,819,333 12.229 10.79 10.79 10.81 10.48 11.23 4,176,210 10.732 0.49%
2025-07-24 0 12.24 12.22 12.26 11.54 12.70 5,407,600 65,416,696 12.097 10.74 10.72 10.76 10.13 11.15 6,162,043 10.616 -1.29%
2025-07-23 0 12.40 12.40 12.42 12.22 13.80 4,917,000 62,567,380 12.725 10.88 10.88 10.90 10.72 12.11 5,602,997 11.167 -8.69%
2025-07-22 0 13.58 13.54 13.58 13.50 14.18 1,479,500 20,347,350 13.753 11.92 11.88 11.92 11.85 12.44 1,685,913 12.069 -4.23%
2025-07-21 0 14.18 14.18 14.32 13.84 14.98 1,900,500 26,865,296 14.136 12.44 12.44 12.57 12.15 13.15 2,165,649 12.405 -2.21%
2025-07-18 0 14.50 14.42 14.50 13.88 14.56 2,433,500 34,917,000 14.348 12.72 12.65 12.72 12.18 12.78 2,773,011 12.592 -0.41%
2025-07-17 0 14.56 14.56 14.60 14.50 15.04 1,676,900 24,890,678 14.843 12.78 12.78 12.81 12.72 13.20 1,910,853 13.026 0.00%
2025-07-16 0 14.56 14.56 14.58 14.24 14.94 1,160,900 16,938,862 14.591 12.78 12.78 12.79 12.50 13.11 1,322,863 12.805 -0.82%
2025-07-15 0 14.68 14.62 14.68 14.52 15.34 2,120,900 31,379,534 14.795 12.88 12.83 12.88 12.74 13.46 2,416,798 12.984 0.41%
2025-07-14 0 14.62 14.56 14.62 13.84 14.62 2,220,500 31,866,440 14.351 12.83 12.78 12.83 12.15 12.83 2,530,294 12.594 5.33%
2025-07-11 0 13.88 13.88 13.90 13.70 14.04 794,400 11,023,857 13.877 12.18 12.18 12.20 12.02 12.32 905,231 12.178 0.73%
2025-07-10 0 13.78 13.72 13.78 13.10 13.80 970,000 13,090,610 13.495 12.09 12.04 12.09 11.50 12.11 1,105,330 11.843 3.61%
2025-07-09 0 13.30 13.06 13.30 13.00 13.58 905,000 11,953,150 13.208 11.67 11.46 11.67 11.41 11.92 1,031,261 11.591 0.00%
2025-07-08 0 13.30 13.28 13.30 12.74 13.60 1,451,600 19,261,244 13.269 11.67 11.65 11.67 11.18 11.93 1,654,121 11.644 5.06%
2025-07-07 0 12.66 12.64 12.76 12.52 12.82 284,400 3,603,652 12.671 11.11 11.09 11.20 10.99 11.25 324,078 11.120 -0.94%
2025-07-04 0 12.78 12.78 12.82 12.68 13.18 361,000 4,642,495 12.860 11.22 11.22 11.25 11.13 11.57 411,365 11.286 -2.44%
2025-07-03 0 13.10 13.10 13.16 13.08 13.46 400,500 5,298,270 13.229 11.50 11.50 11.55 11.48 11.81 456,376 11.609 0.77%
2025-07-02 0 13.00 13.00 13.04 12.74 13.44 1,318,400 17,334,200 13.148 11.41 11.41 11.44 11.18 11.79 1,502,337 11.538 2.36%
2025-06-30 0 12.70 12.70 12.76 12.56 13.10 527,500 6,740,970 12.779 11.15 11.15 11.20 11.02 11.50 601,094 11.214 -2.16%
2025-06-27 0 12.98 12.94 12.98 12.52 12.98 1,344,000 17,247,030 12.833 11.39 11.36 11.39 10.99 11.39 1,531,509 11.261 1.56%
2025-06-26 0 12.78 12.66 12.78 12.52 12.82 611,100 7,729,499 12.649 11.22 11.11 11.22 10.99 11.25 696,358 11.100 1.11%
2025-06-25 0 12.64 12.62 12.64 12.34 12.66 742,400 9,281,270 12.502 11.09 11.07 11.09 10.83 11.11 845,976 10.971 1.77%
2025-06-24 0 12.42 12.42 12.44 12.30 12.60 400,500 4,973,135 12.417 10.90 10.90 10.92 10.79 11.06 456,376 10.897 0.81%
2025-06-23 0 12.32 12.30 12.32 11.94 12.46 1,105,500 13,417,910 12.137 10.81 10.79 10.81 10.48 10.93 1,259,734 10.651 0.33%
2025-06-20 0 12.28 12.28 12.30 12.16 12.50 489,500 6,006,050 12.270 10.78 10.78 10.79 10.67 10.97 557,793 10.768 -0.81%
2025-06-19 0 12.38 12.38 12.42 12.34 13.20 705,500 8,865,420 12.566 10.86 10.86 10.90 10.83 11.58 803,928 11.028 -4.77%
2025-06-18 0 13.00 13.00 13.06 12.26 13.24 2,181,800 27,955,350 12.813 11.41 11.41 11.46 10.76 11.62 2,486,195 11.244 4.17%
2025-06-17 0 12.48 12.44 12.48 12.08 12.58 739,500 9,046,480 12.233 10.95 10.92 10.95 10.60 11.04 842,672 10.735 0.00%
2025-06-16 0 12.48 12.38 12.48 12.08 12.58 763,000 9,312,860 12.206 10.95 10.86 10.95 10.60 11.04 869,450 10.711 2.97%
2025-06-13 0 12.12 12.12 12.18 11.96 12.60 1,450,500 17,712,345 12.211 10.64 10.64 10.69 10.50 11.06 1,652,867 10.716 -1.94%
2025-06-12 0 12.36 12.36 12.38 12.18 12.60 787,500 9,681,680 12.294 10.85 10.85 10.86 10.69 11.06 897,368 10.789 -1.44%
2025-06-11 0 12.54 12.50 12.54 12.18 12.62 985,990 12,302,400 12.477 11.00 10.97 11.00 10.69 11.07 1,123,551 10.950 2.12%
2025-06-10 0 12.28 12.26 12.28 12.10 12.68 1,810,500 22,285,040 12.309 10.78 10.76 10.78 10.62 11.13 2,063,093 10.802 -0.97%
2025-06-09 0 12.40 12.30 12.40 12.08 12.68 1,870,500 22,925,200 12.256 10.88 10.79 10.88 10.60 11.13 2,131,463 10.756 -0.48%
2025-06-06 0 12.46 12.34 12.46 12.10 12.90 777,000 9,521,100 12.254 10.93 10.83 10.93 10.62 11.32 885,403 10.753 0.00%
2025-06-05 0 12.46 12.38 12.46 12.32 12.58 519,000 6,457,790 12.443 10.93 10.86 10.93 10.81 11.04 591,408 10.919 -1.74%
2025-06-04 0 12.68 12.56 12.68 12.34 12.96 1,493,500 18,909,545 12.661 11.13 11.02 11.13 10.83 11.37 1,701,866 11.111 1.77%
2025-06-03 0 12.46 12.46 12.50 12.44 12.98 609,000 7,731,280 12.695 10.93 10.93 10.97 10.92 11.39 693,965 11.141 -4.59%
2025-06-02 0 13.06 12.96 13.06 12.50 13.14 616,700 7,905,634 12.819 11.46 11.37 11.46 10.97 11.53 702,739 11.250 0.62%
2025-05-30 0 12.98 12.88 12.98 12.80 13.12 625,500 8,078,280 12.915 11.39 11.30 11.39 11.23 11.51 712,767 11.334 0.15%
2025-05-29 0 12.96 12.92 12.96 12.70 13.18 530,000 6,880,565 12.982 11.37 11.34 11.37 11.15 11.57 603,943 11.393 1.25%
2025-05-28 0 12.80 12.72 12.80 12.66 13.12 328,500 4,201,880 12.791 11.23 11.16 11.23 11.11 11.51 374,331 11.225 -0.78%
2025-05-27 0 12.90 12.90 13.02 12.62 13.36 722,990 9,339,266 12.918 11.32 11.32 11.43 11.07 11.72 823,858 11.336 -1.53%
2025-05-26 0 13.10 13.04 13.10 12.70 13.98 2,035,000 26,798,987 13.169 11.50 11.44 11.50 11.15 12.27 2,318,914 11.557 -6.16%
2025-05-23 0 13.96 13.94 13.96 13.46 14.18 4,318,400 60,254,535 13.953 12.25 12.23 12.25 11.81 12.44 4,920,883 12.245 3.71%
2025-05-22 0 13.46 13.42 13.46 13.28 13.68 1,594,500 21,515,953 13.494 11.81 11.78 11.81 11.65 12.01 1,816,957 11.842 0.15%
2025-05-21 0 13.44 13.44 13.46 13.36 13.70 3,607,900 48,655,098 13.486 11.79 11.79 11.81 11.72 12.02 4,111,257 11.835 0.15%
2025-05-20 0 13.42 13.36 13.42 12.70 13.56 3,774,000 49,850,180 13.209 11.78 11.72 11.78 11.15 11.90 4,300,531 11.592 5.34%
2025-05-19 0 12.74 12.74 12.76 12.74 12.94 826,500 10,602,870 12.829 11.18 11.18 11.20 11.18 11.36 941,809 11.258 0.63%
2025-05-16 0 12.66 12.64 12.66 11.80 12.66 1,498,100 18,692,264 12.477 11.11 11.09 11.11 10.36 11.11 1,707,108 10.950 4.63%
2025-05-15 0 12.10 12.08 12.10 11.92 12.34 610,000 7,354,640 12.057 10.62 10.60 10.62 10.46 10.83 695,104 10.581 -1.94%
2025-05-14 0 12.34 12.30 12.34 12.20 12.68 749,500 9,319,470 12.434 10.83 10.79 10.83 10.71 11.13 854,067 10.912 -1.44%
2025-05-13 0 12.52 12.40 12.52 12.34 12.68 1,058,000 13,246,950 12.521 10.99 10.88 10.99 10.83 11.13 1,205,607 10.988 0.16%
2025-05-12 0 12.50 12.38 12.50 11.72 12.50 1,821,400 22,265,926 12.225 10.97 10.86 10.97 10.29 10.97 2,075,513 10.728 5.40%
2025-05-09 0 11.86 11.84 11.86 11.36 12.06 1,404,025 16,533,011 11.775 10.41 10.39 10.41 9.969 10.58 1,599,908 10.334 2.60%
2025-05-08 0 11.56 11.50 11.64 10.34 11.66 3,826,000 42,931,210 11.221 10.14 10.09 10.21 9.074 10.23 4,359,786 9.8471 11.80%
2025-05-07 0 10.34 10.34 10.46 10.12 10.50 584,500 6,044,220 10.341 9.074 9.074 9.179 8.881 9.214 666,047 9.0748 0.78%
2025-05-06 0 10.26 10.22 10.26 10.06 10.46 364,500 3,715,660 10.194 9.004 8.969 9.004 8.828 9.179 415,353 8.9458 -1.91%
2025-05-02 0 10.46 10.46 10.48 10.08 10.60 496,000 5,177,500 10.439 9.179 9.179 9.197 8.846 9.302 565,200 9.1605 1.16%
2025-04-30 0 10.34 10.30 10.34 9.850 10.34 626,100 6,305,215 10.071 9.074 9.039 9.074 8.644 9.074 713,451 8.8376 0.98%
2025-04-29 0 10.24 10.24 10.34 10.20 10.46 326,000 3,357,690 10.300 8.986 8.986 9.074 8.951 9.179 371,482 9.0386 0.47%
2025-04-28 0 10.68 10.68 10.72 10.42 10.82 589,400 6,226,830 10.565 8.945 8.945 8.978 8.727 9.062 703,747 8.8481 -1.29%
2025-04-25 0 10.82 10.64 10.82 10.28 11.00 3,083,200 32,477,462 10.534 9.062 8.911 9.062 8.610 9.213 3,681,359 8.8221 0.37%
2025-04-24 0 10.78 10.78 10.80 10.44 11.00 1,006,475 10,728,837 10.660 9.028 9.028 9.045 8.744 9.213 1,201,737 8.9278 -2.36%
2025-04-23 0 11.04 11.04 11.08 9.890 11.04 1,394,542 14,725,964 10.560 9.246 9.246 9.280 8.283 9.246 1,665,091 8.8439 12.54%
2025-04-22 0 9.810 9.720 9.810 9.500 10.48 665,951 6,505,326 9.7685 8.216 8.141 8.216 7.956 8.777 795,149 8.1813 1.03%
2025-04-17 0 9.710 9.700 9.710 9.630 10.40 1,160,000 11,374,680 9.8058 8.132 8.124 8.132 8.065 8.710 1,385,047 8.2125 -5.91%
2025-04-16 0 10.32 10.32 10.48 9.830 10.54 1,144,500 11,472,620 10.024 8.643 8.643 8.777 8.233 8.827 1,366,540 8.3954 -1.53%
2025-04-15 0 10.48 10.48 10.54 9.980 10.70 910,500 9,456,050 10.386 8.777 8.777 8.827 8.358 8.961 1,087,142 8.6981 5.43%
2025-04-14 0 9.940 9.850 9.950 9.500 9.990 1,937,500 18,940,127 9.7755 8.325 8.250 8.333 7.956 8.367 2,313,386 8.1872 1.95%
2025-04-11 0 9.750 9.620 9.750 9.450 9.800 1,365,500 13,197,415 9.6649 8.166 8.057 8.166 7.915 8.208 1,630,415 8.0945 1.56%
2025-04-10 0 9.600 9.390 9.600 9.170 9.860 3,609,590 34,241,034 9.4861 8.040 7.864 8.040 7.680 8.258 4,309,872 7.9448 3.56%
2025-04-09 0 9.270 9.040 9.270 8.120 9.540 3,725,100 32,941,924 8.8432 7.764 7.571 7.764 6.801 7.990 4,447,791 7.4064 0.87%
2025-04-08 0 9.190 9.180 9.190 8.720 9.580 3,322,500 30,353,735 9.1358 7.697 7.688 7.697 7.303 8.023 3,967,084 7.6514 2.22%
2025-04-07 0 8.990 8.700 8.990 8.520 11.10 5,013,000 47,031,415 9.3819 7.529 7.286 7.529 7.136 9.296 5,985,551 7.8575 -21.83%
2025-04-03 0 11.50 11.16 11.50 11.10 11.90 1,506,920 17,166,181 11.392 9.631 9.347 9.631 9.296 9.966 1,799,271 9.5406 -3.69%
2025-04-02 0 11.94 11.80 11.94 11.72 12.26 631,696 7,554,242 11.959 10.000 9.883 10.000 9.816 10.27 754,249 10.016 -0.17%
2025-04-01 0 11.96 11.90 11.96 11.84 12.36 514,800 6,199,570 12.043 10.02 9.966 10.02 9.916 10.35 614,674 10.086 -1.81%
2025-03-31 0 12.18 12.12 12.18 12.02 12.80 1,388,000 16,990,645 12.241 10.20 10.15 10.20 10.07 10.72 1,657,280 10.252 -5.29%
2025-03-28 0 12.86 12.82 12.86 12.32 12.92 2,450,600 31,215,340 12.738 10.77 10.74 10.77 10.32 10.82 2,926,031 10.668 4.38%
2025-03-27 0 12.32 12.18 12.32 11.66 12.48 1,661,500 20,295,580 12.215 10.32 10.20 10.32 9.765 10.45 1,983,841 10.230 0.98%
2025-03-26 0 12.20 12.14 12.20 11.58 12.60 1,427,500 17,358,710 12.160 10.22 10.17 10.22 9.698 10.55 1,704,443 10.184 2.52%
2025-03-25 0 11.90 11.76 11.90 11.74 12.60 859,000 10,389,130 12.094 9.966 9.849 9.966 9.832 10.55 1,025,651 10.129 -5.25%
2025-03-24 0 12.56 12.48 12.58 12.12 12.62 1,106,500 13,666,120 12.351 10.52 10.45 10.54 10.15 10.57 1,321,167 10.344 4.67%
2025-03-21 0 12.00 11.90 12.00 11.60 12.90 1,329,400 16,355,656 12.303 10.05 9.966 10.05 9.715 10.80 1,587,311 10.304 -1.64%
2025-03-20 0 12.20 12.04 12.20 11.50 12.42 1,377,900 16,673,810 12.101 10.22 10.08 10.22 9.631 10.40 1,645,221 10.135 4.27%
2025-03-19 0 11.70 11.62 11.70 11.30 11.86 955,500 11,142,140 11.661 9.799 9.732 9.799 9.464 9.933 1,140,873 9.7663 0.34%
2025-03-18 0 11.66 11.34 11.66 10.90 11.66 1,541,500 17,532,650 11.374 9.765 9.497 9.765 9.129 9.765 1,840,560 9.5257 3.19%
2025-03-17 0 11.30 11.22 11.30 9.600 11.34 3,977,100 42,252,907 10.624 9.464 9.397 9.464 8.040 9.497 4,748,681 8.8978 18.82%
2025-03-14 0 9.510 9.510 9.600 9.120 9.650 1,316,301 12,518,751 9.5106 7.965 7.965 8.040 7.638 8.082 1,571,671 7.9652 2.26%
2025-03-13 0 9.300 9.260 9.330 9.120 9.400 369,000 3,420,480 9.2696 7.789 7.755 7.814 7.638 7.873 440,588 7.7634 -0.11%
2025-03-12 0 9.310 9.290 9.310 9.030 9.700 853,520 7,951,861 9.3165 7.797 7.781 7.797 7.563 8.124 1,019,108 7.8028 -0.11%
2025-03-11 0 9.320 9.220 9.320 9.030 9.440 735,500 6,807,975 9.2563 7.806 7.722 7.806 7.563 7.906 878,191 7.7523 -0.64%
2025-03-10 0 9.380 9.370 9.430 9.100 9.480 634,000 5,855,910 9.2365 7.856 7.848 7.898 7.621 7.940 757,000 7.7357 1.96%
2025-03-07 0 9.200 9.200 9.290 9.110 9.380 467,000 4,295,695 9.1985 7.705 7.705 7.781 7.630 7.856 557,601 7.7039 -1.92%
2025-03-06 0 9.380 9.330 9.390 9.150 9.450 762,500 7,110,735 9.3256 7.856 7.814 7.864 7.663 7.915 910,429 7.8103 0.32%
2025-03-05 0 9.350 9.340 9.350 9.170 9.390 268,800 2,498,405 9.2947 7.831 7.822 7.831 7.680 7.864 320,949 7.7844 1.19%
2025-03-04 0 9.240 9.240 9.350 8.940 9.370 636,900 5,858,239 9.1981 7.739 7.739 7.831 7.487 7.848 760,462 7.7035 0.00%
2025-03-03 0 9.240 9.200 9.270 9.090 9.490 585,500 5,392,535 9.2101 7.739 7.705 7.764 7.613 7.948 699,090 7.7136 -2.22%
2025-02-28 0 9.450 9.270 9.450 9.200 10.00 1,126,000 10,590,310 9.4052 7.915 7.764 7.915 7.705 8.375 1,344,451 7.8771 -4.64%
2025-02-27 0 9.910 9.910 9.940 9.620 10.24 1,155,500 11,442,550 9.9027 8.300 8.300 8.325 8.057 8.576 1,379,674 8.2937 -3.22%
2025-02-26 0 10.24 10.26 10.28 9.390 10.26 2,336,500 23,133,064 9.9007 8.576 8.593 8.610 7.864 8.593 2,789,795 8.2920 8.94%
2025-02-25 0 9.400 9.390 9.400 9.050 9.600 967,500 9,078,225 9.3832 7.873 7.864 7.873 7.580 8.040 1,155,201 7.8586 1.62%
2025-02-24 0 9.250 9.180 9.250 9.110 9.500 771,500 7,180,855 9.3077 7.747 7.688 7.747 7.630 7.956 921,176 7.7953 1.09%
2025-02-21 0 9.150 9.150 9.170 8.970 9.300 666,000 6,040,760 9.0702 7.663 7.663 7.680 7.513 7.789 795,208 7.5965 -0.87%
2025-02-20 0 9.230 9.200 9.230 9.160 9.580 375,700 3,499,811 9.3154 7.730 7.705 7.730 7.672 8.023 448,588 7.8018 -1.28%
2025-02-19 0 9.350 9.300 9.350 9.130 9.490 710,300 6,573,362 9.2543 7.831 7.789 7.831 7.647 7.948 848,102 7.7507 -0.32%
2025-02-18 0 9.380 9.360 9.420 8.950 9.610 1,092,500 10,281,480 9.4110 7.856 7.839 7.889 7.496 8.049 1,304,451 7.8818 3.08%
2025-02-17 0 9.100 9.100 9.130 8.850 9.200 963,500 8,637,795 8.9650 7.621 7.621 7.647 7.412 7.705 1,150,425 7.5084 -0.87%
2025-02-14 0 9.180 9.080 9.180 8.880 9.250 845,200 7,702,811 9.1136 7.688 7.605 7.688 7.437 7.747 1,009,174 7.6328 1.10%
2025-02-13 0 9.080 8.940 9.080 8.650 9.210 1,220,700 10,899,261 8.9287 7.605 7.487 7.605 7.245 7.714 1,457,523 7.4779 0.22%
2025-02-12 0 9.060 8.960 9.060 8.800 9.130 857,905 7,731,302 9.0118 7.588 7.504 7.588 7.370 7.647 1,024,344 7.5476 0.33%
2025-02-11 0 9.030 9.010 9.030 8.790 9.160 820,500 7,376,635 8.9904 7.563 7.546 7.563 7.362 7.672 979,682 7.5296 0.67%
2025-02-10 0 8.970 8.970 9.070 8.800 9.270 1,309,000 11,795,640 9.0112 7.513 7.513 7.596 7.370 7.764 1,562,954 7.5470 -4.57%
2025-02-07 0 9.400 9.340 9.400 9.100 9.590 898,500 8,410,095 9.3602 7.873 7.822 7.873 7.621 8.032 1,072,814 7.8393 0.53%
2025-02-06 0 9.350 9.330 9.400 8.980 9.930 1,149,700 10,702,411 9.3089 7.831 7.814 7.873 7.521 8.317 1,372,749 7.7963 -0.21%
2025-02-05 0 9.370 9.280 9.370 8.980 9.370 643,500 5,857,695 9.1029 7.848 7.772 7.848 7.521 7.848 768,343 7.6238 1.41%
2025-02-04 0 9.240 9.240 9.310 9.240 9.580 277,300 2,600,634 9.3784 7.739 7.739 7.797 7.739 8.023 331,098 7.8546 -1.28%
2025-02-03 0 9.360 9.300 9.360 8.970 9.600 966,005 8,926,302 9.2404 7.839 7.789 7.839 7.513 8.040 1,153,416 7.7390 -1.99%
2025-01-28 0 9.550 9.550 9.570 9.400 9.570 89,000 844,035 9.4835 7.998 7.998 8.015 7.873 8.015 106,267 7.9426 0.32%
2025-01-27 0 9.520 9.500 9.520 9.370 10.18 372,600 3,536,012 9.4901 7.973 7.956 7.973 7.848 8.526 444,887 7.9481 -1.86%
2025-01-24 0 9.700 9.670 9.700 9.570 9.900 1,038,300 10,096,620 9.7242 8.124 8.099 8.124 8.015 8.291 1,239,736 8.1442 -2.02%
2025-01-23 0 9.900 9.750 9.900 9.690 10.08 744,100 7,383,678 9.9230 8.291 8.166 8.291 8.116 8.442 888,460 8.3106 0.41%
2025-01-22 0 9.860 9.780 9.860 9.710 10.46 1,642,800 16,554,575 10.077 8.258 8.191 8.258 8.132 8.760 1,961,513 8.4397 -0.30%
2025-01-21 0 9.890 9.890 9.900 9.260 9.920 1,697,000 16,476,496 9.7092 8.283 8.283 8.291 7.755 8.308 2,026,228 8.1316 7.03%
2025-01-20 0 9.240 9.240 9.350 8.730 9.450 1,323,500 12,141,233 9.1736 7.739 7.739 7.831 7.312 7.915 1,580,267 7.6830 5.60%
2025-01-17 0 8.750 8.650 8.750 8.300 8.830 666,000 5,730,965 8.6051 7.328 7.245 7.328 6.951 7.395 795,208 7.2069 4.92%
2025-01-16 0 8.340 8.310 8.340 8.280 8.710 317,000 2,698,040 8.5112 6.985 6.960 6.985 6.935 7.295 378,500 7.1282 -1.53%
2025-01-15 0 8.470 8.270 8.470 7.800 8.780 1,242,000 10,327,400 8.3151 7.094 6.926 7.094 6.533 7.353 1,482,955 6.9641 0.59%
2025-01-14 0 8.420 8.310 8.420 8.250 8.940 866,046 7,248,791 8.3700 7.052 6.960 7.052 6.910 7.487 1,034,064 7.0100 -1.52%
2025-01-13 0 8.550 8.450 8.550 8.050 9.000 1,075,000 8,979,350 8.3529 7.161 7.077 7.161 6.742 7.538 1,283,556 6.9957 -3.93%
2025-01-10 0 8.900 8.800 8.900 8.780 9.480 857,500 7,671,015 8.9458 7.454 7.370 7.454 7.353 7.940 1,023,860 7.4922 -5.82%
2025-01-09 0 9.450 9.300 9.450 9.180 9.460 513,500 4,828,675 9.4035 7.915 7.789 7.915 7.688 7.923 613,122 7.8756 2.94%
2025-01-08 0 9.180 9.100 9.180 8.940 9.450 967,500 8,841,110 9.1381 7.688 7.621 7.688 7.487 7.915 1,155,201 7.6533 -3.16%
2025-01-07 0 9.480 9.410 9.480 8.930 9.480 1,145,000 10,583,450 9.2432 7.940 7.881 7.940 7.479 7.940 1,367,137 7.7413 5.45%
2025-01-06 0 8.990 8.950 8.990 8.780 9.590 1,454,000 13,324,255 9.1639 7.529 7.496 7.529 7.353 8.032 1,736,085 7.6749 -4.26%
2025-01-03 0 9.390 9.320 9.390 9.060 9.640 1,515,400 14,220,999 9.3843 7.864 7.806 7.864 7.588 8.074 1,809,396 7.8595 4.10%
2025-01-02 0 9.020 8.920 9.020 8.650 9.120 1,057,100 9,410,558 8.9022 7.554 7.471 7.554 7.245 7.638 1,262,184 7.4558 -1.10%
2024-12-31 0 9.120 9.000 9.120 8.750 9.180 1,754,600 15,897,925 9.0607 7.638 7.538 7.638 7.328 7.688 2,095,003 7.5885 3.64%
2024-12-30 0 8.800 8.780 8.800 8.490 8.880 2,160,664 18,847,408 8.7230 7.370 7.353 7.370 7.111 7.437 2,579,845 7.3056 3.65%
2024-12-27 0 8.490 8.470 8.490 8.000 8.530 2,026,600 17,041,417 8.4089 7.111 7.094 7.111 6.700 7.144 2,419,772 7.0426 6.66%
2024-12-24 0 7.960 7.950 8.020 7.800 8.030 495,000 3,950,347 7.9805 6.667 6.658 6.717 6.533 6.725 591,033 6.6838 0.76%
2024-12-23 0 7.900 7.900 7.990 7.540 8.010 1,526,500 12,031,890 7.8820 6.616 6.616 6.692 6.315 6.709 1,822,650 6.6013 5.19%
2024-12-20 0 7.510 7.510 7.520 7.030 7.540 723,000 5,308,877 7.3428 6.290 6.290 6.298 5.888 6.315 863,266 6.1498 6.83%
2024-12-19 0 7.030 7.030 7.060 6.990 7.260 415,900 2,946,666 7.0850 5.888 5.888 5.913 5.854 6.080 496,587 5.9338 -1.54%
2024-12-18 0 7.140 7.120 7.140 6.680 7.300 961,200 6,741,024 7.0131 5.980 5.963 5.980 5.595 6.114 1,147,678 5.8736 6.41%
2024-12-17 0 6.710 6.710 6.770 6.700 6.860 192,000 1,303,930 6.7913 5.620 5.620 5.670 5.611 5.745 229,249 5.6878 -1.76%
2024-12-16 0 6.830 6.800 6.840 6.670 6.850 438,000 2,968,265 6.7769 5.720 5.695 5.729 5.586 5.737 522,975 5.6757 3.02%
2024-12-13 0 6.630 6.620 6.630 6.580 6.680 218,500 1,445,735 6.6166 5.553 5.544 5.553 5.511 5.595 260,890 5.5415 -1.34%
2024-12-12 0 6.720 6.660 6.780 6.600 6.750 266,000 1,772,280 6.6627 5.628 5.578 5.678 5.528 5.653 317,606 5.5801 0.90%
2024-12-11 0 6.660 6.620 6.690 6.610 6.770 374,500 2,505,465 6.6902 5.578 5.544 5.603 5.536 5.670 447,155 5.6031 -0.45%
2024-12-10 0 6.690 6.680 6.760 6.630 6.800 389,000 2,608,450 6.7055 5.603 5.595 5.662 5.553 5.695 464,468 5.6160 -0.59%
2024-12-09 0 6.730 6.730 6.820 6.560 6.950 923,000 6,250,455 6.7719 5.636 5.636 5.712 5.494 5.821 1,102,067 5.6716 0.00%
2024-12-06 0 6.730 6.650 6.730 6.440 6.760 604,500 4,017,375 6.6458 5.636 5.569 5.636 5.394 5.662 721,777 5.5660 4.50%
2024-12-05 0 6.440 6.420 6.440 6.370 6.510 267,000 1,716,720 6.4297 5.394 5.377 5.394 5.335 5.452 318,800 5.3850 -1.08%
2024-12-04 0 6.510 6.460 6.510 6.450 6.750 572,000 3,743,130 6.5439 5.452 5.410 5.452 5.402 5.653 682,971 5.4807 -3.56%
2024-12-03 0 6.750 6.750 6.770 6.700 6.960 326,500 2,226,010 6.8178 5.653 5.653 5.670 5.611 5.829 389,843 5.7100 -0.74%
2024-12-02 0 6.800 6.800 6.860 6.690 6.850 194,800 1,325,914 6.8065 5.695 5.695 5.745 5.603 5.737 232,592 5.7006 -0.29%
2024-11-29 0 6.820 6.820 6.830 6.610 6.860 479,500 3,254,515 6.7873 5.712 5.712 5.720 5.536 5.745 572,526 5.6845 3.18%
2024-11-28 0 6.610 6.610 6.680 6.550 6.740 228,500 1,521,435 6.6584 5.536 5.536 5.595 5.486 5.645 272,830 5.5765 -1.49%
2024-11-27 0 6.710 6.700 6.730 6.550 6.710 302,000 2,007,585 6.6476 5.620 5.611 5.636 5.486 5.620 360,590 5.5675 0.15%
2024-11-26 0 6.700 6.540 6.700 6.500 6.830 592,000 3,932,495 6.6427 5.611 5.477 5.611 5.444 5.720 706,851 5.5634 0.00%
2024-11-25 0 6.700 6.780 6.830 6.600 6.940 163,500 1,097,595 6.7131 5.611 5.678 5.720 5.528 5.812 195,220 5.6224 -3.46%
2024-11-22 0 6.940 6.940 6.970 6.840 7.040 601,500 4,187,830 6.9623 5.812 5.812 5.837 5.729 5.896 718,195 5.8311 0.58%
2024-11-21 0 6.900 6.850 6.900 6.670 7.100 686,100 4,780,668 6.9679 5.779 5.737 5.779 5.586 5.946 819,207 5.8357 3.60%
2024-11-20 0 6.660 6.660 6.730 6.550 6.880 491,700 3,281,123 6.6730 5.578 5.578 5.636 5.486 5.762 587,093 5.5888 -3.76%
2024-11-19 0 6.920 6.920 6.930 6.650 6.930 994,400 6,782,256 6.8205 5.796 5.796 5.804 5.569 5.804 1,187,319 5.7122 3.75%
2024-11-18 0 6.670 6.590 6.690 6.450 6.820 520,300 3,434,113 6.6003 5.586 5.519 5.603 5.402 5.712 621,241 5.5278 -1.48%
2024-11-15 0 6.770 6.650 6.770 6.310 6.820 1,020,600 6,761,234 6.6248 5.670 5.569 5.670 5.285 5.712 1,218,602 5.5484 3.36%
2024-11-14 0 6.550 6.460 6.550 6.270 6.550 1,828,000 11,802,695 6.4566 5.486 5.410 5.486 5.251 5.486 2,182,643 5.4075 5.14%
2024-11-13 0 6.230 6.180 6.230 5.550 6.230 1,371,000 8,307,305 6.0593 5.218 5.176 5.218 4.648 5.218 1,636,982 5.0748 7.79%
2024-11-12 0 5.780 5.740 5.780 5.400 5.930 2,260,500 13,036,697 5.7672 4.841 4.807 4.841 4.523 4.966 2,699,050 4.8301 6.64%
2024-11-11 0 5.420 5.360 5.420 5.220 5.430 245,500 1,312,400 5.3458 4.539 4.489 4.539 4.372 4.548 293,128 4.4772 2.46%
2024-11-08 0 5.290 5.210 5.290 5.120 5.290 597,000 3,108,225 5.2064 4.430 4.363 4.430 4.288 4.430 712,821 4.3605 1.73%
2024-11-07 0 5.200 5.190 5.200 5.200 5.530 1,101,000 5,848,585 5.3121 4.355 4.347 4.355 4.355 4.631 1,314,600 4.4489 -5.97%
2024-11-06 0 5.530 5.360 5.530 5.290 5.730 1,474,000 7,940,270 5.3869 4.631 4.489 4.631 4.430 4.799 1,759,965 4.5116 -0.72%
2024-11-05 0 5.570 5.570 5.620 5.440 5.690 869,500 4,799,205 5.5195 4.665 4.665 4.707 4.556 4.765 1,038,188 4.6227 0.36%
2024-11-04 0 5.550 5.530 5.550 5.450 5.550 495,000 2,725,695 5.5065 4.648 4.631 4.648 4.564 4.648 591,033 4.6117 0.91%
2024-11-01 0 5.500 5.410 5.500 5.390 5.500 555,500 3,011,875 5.4219 4.606 4.531 4.606 4.514 4.606 663,270 4.5409 -1.08%
2024-10-31 0 5.560 5.460 5.560 5.430 5.670 643,500 3,557,925 5.5290 4.657 4.573 4.657 4.548 4.749 768,343 4.6306 -1.24%
2024-10-30 0 5.630 5.600 5.670 5.520 5.680 447,000 2,495,115 5.5819 4.715 4.690 4.749 4.623 4.757 533,721 4.6749 -0.35%
2024-10-29 0 5.650 5.650 5.740 5.560 5.850 676,500 3,850,945 5.6925 4.732 4.732 4.807 4.657 4.899 807,745 4.7675 -1.74%
2024-10-28 0 5.750 5.750 5.790 5.490 5.850 1,399,000 7,979,625 5.7038 4.816 4.816 4.849 4.598 4.899 1,670,414 4.7770 4.55%
2024-10-25 0 5.500 5.410 5.500 5.320 5.560 494,000 2,683,380 5.4319 4.606 4.531 4.606 4.456 4.657 589,839 4.5493 0.00%
2024-10-24 0 5.500 5.400 5.500 5.350 5.520 458,000 2,493,080 5.4434 4.606 4.523 4.606 4.481 4.623 546,855 4.5589 3.00%
2024-10-23 0 5.340 5.320 5.340 5.120 5.480 316,000 1,711,970 5.4176 4.472 4.456 4.472 4.288 4.590 377,306 4.5374 1.71%
2024-10-22 0 5.250 5.250 5.350 5.250 5.400 247,000 1,303,145 5.2759 4.397 4.397 4.481 4.397 4.523 294,919 4.4186 -0.19%
2024-10-21 0 5.260 5.150 5.270 5.050 5.260 725,200 3,716,755 5.1251 4.405 4.313 4.414 4.229 4.405 865,893 4.2924 -1.68%
2024-10-18 0 5.350 5.330 5.350 5.150 5.400 514,500 2,712,437 5.2720 4.481 4.464 4.481 4.313 4.523 614,316 4.4154 3.68%
2024-10-17 0 5.160 5.120 5.200 5.120 5.400 266,900 1,401,890 5.2525 4.322 4.288 4.355 4.288 4.523 318,680 4.3991 -3.01%
2024-10-16 0 5.320 5.320 5.360 5.270 5.570 94,500 504,725 5.3410 4.456 4.456 4.489 4.414 4.665 112,834 4.4732 -0.37%
2024-10-15 0 5.340 5.240 5.340 5.250 5.700 742,300 3,978,950 5.3603 4.472 4.389 4.472 4.397 4.774 886,311 4.4893 -1.66%
2024-10-14 0 5.430 5.300 5.440 5.200 5.580 686,800 3,654,686 5.3213 4.548 4.439 4.556 4.355 4.673 820,043 4.4567 -2.69%
2024-10-10 0 5.580 5.390 5.580 5.400 5.630 605,500 3,326,245 5.4934 4.673 4.514 4.673 4.523 4.715 722,971 4.6008 2.76%
2024-10-09 0 5.430 5.430 5.450 5.210 5.660 1,172,500 6,388,335 5.4485 4.548 4.548 4.564 4.363 4.740 1,399,972 4.5632 0.37%
2024-10-08 0 5.410 5.410 5.500 5.400 6.300 2,129,000 11,948,840 5.6124 4.531 4.531 4.606 4.523 5.276 2,542,038 4.7005 -11.75%
2024-10-07 0 6.130 6.020 6.130 5.700 6.390 3,125,000 18,972,865 6.0713 5.134 5.042 5.134 4.774 5.352 3,731,268 5.0848 8.50%
2024-10-04 0 5.650 5.600 5.650 5.350 5.780 1,163,500 6,443,780 5.5383 4.732 4.690 4.732 4.481 4.841 1,389,226 4.6384 1.44%
2024-10-03 0 5.570 5.520 5.570 5.190 5.630 1,306,300 7,031,223 5.3825 4.665 4.623 4.665 4.347 4.715 1,559,730 4.5080 3.92%
2024-10-02 0 5.360 5.300 5.380 5.250 5.700 2,243,400 12,027,450 5.3613 4.489 4.439 4.506 4.397 4.774 2,678,633 4.4901 -4.46%
2024-09-30 0 5.610 5.560 5.610 5.500 5.740 1,605,000 9,016,220 5.6176 4.698 4.657 4.698 4.606 4.807 1,916,379 4.7048 2.75%
2024-09-27 0 5.460 5.460 5.490 5.270 5.500 1,584,000 8,585,310 5.4200 4.573 4.573 4.598 4.414 4.606 1,891,305 4.5394 5.00%
2024-09-26 0 5.200 5.200 5.220 4.940 5.220 505,000 2,600,600 5.1497 4.355 4.355 4.372 4.137 4.372 602,973 4.3130 4.00%
2024-09-25 0 5.000 5.000 5.080 5.000 5.220 944,400 4,825,889 5.1100 4.188 4.188 4.255 4.188 4.372 1,127,619 4.2797 -2.72%
2024-09-24 0 5.140 5.100 5.140 4.890 5.140 1,614,700 8,133,065 5.0369 4.305 4.271 4.305 4.095 4.305 1,927,961 4.2185 5.33%
2024-09-23 0 4.880 4.880 4.930 4.820 4.950 1,414,500 6,921,045 4.8929 4.087 4.087 4.129 4.037 4.146 1,688,921 4.0979 2.09%
2024-09-20 0 4.780 4.780 4.800 4.750 4.830 329,500 1,577,270 4.7869 4.003 4.003 4.020 3.978 4.045 393,425 4.0091 -0.62%
2024-09-19 0 4.810 4.770 4.810 4.530 4.850 1,090,000 5,173,605 4.7464 4.028 3.995 4.028 3.794 4.062 1,301,466 3.9752 3.00%
2024-09-17 0 4.670 4.610 4.670 4.600 4.760 289,500 1,353,835 4.6765 3.911 3.861 3.911 3.853 3.987 345,665 3.9166 -0.64%
2024-09-16 0 4.700 4.620 4.710 4.570 4.700 244,500 1,129,790 4.6208 3.936 3.869 3.945 3.827 3.936 291,934 3.8700 0.00%
2024-09-13 0 4.700 4.650 4.700 4.550 4.720 545,500 2,545,220 4.6658 3.936 3.894 3.936 3.811 3.953 651,330 3.9077 2.17%
2024-09-12 0 4.600 4.550 4.600 4.490 4.770 802,000 3,639,595 4.5381 3.853 3.811 3.853 3.760 3.995 957,593 3.8008 -1.29%
2024-09-11 0 4.660 4.660 4.670 4.410 4.660 355,500 1,598,275 4.4959 3.903 3.903 3.911 3.693 3.903 424,469 3.7654 1.53%
2024-09-10 0 4.590 4.460 4.600 4.400 4.590 325,000 1,464,515 4.5062 3.844 3.735 3.853 3.685 3.844 388,052 3.7740 1.10%
2024-09-09 0 4.540 4.540 4.550 4.410 4.740 878,500 3,935,270 4.4795 3.802 3.802 3.811 3.693 3.970 1,048,934 3.7517 -2.37%
2024-09-05 0 4.650 4.640 4.650 4.580 4.660 264,000 1,221,600 4.6273 3.894 3.886 3.894 3.836 3.903 315,218 3.8754 0.00%
2024-09-04 0 4.650 4.580 4.650 4.560 4.720 573,000 2,649,255 4.6235 3.894 3.836 3.894 3.819 3.953 684,165 3.8722 -2.31%
2024-09-03 0 4.760 4.700 4.760 4.700 4.880 892,000 4,247,445 4.7617 3.987 3.936 3.987 3.936 4.087 1,065,053 3.9880 -1.04%
2024-09-02 0 4.810 4.760 4.810 4.700 5.090 1,685,500 8,195,145 4.8621 4.028 3.987 4.028 3.936 4.263 2,012,497 4.0721 -4.18%
2024-08-30 0 5.020 4.990 5.040 4.830 5.020 763,000 3,742,195 4.9046 4.204 4.179 4.221 4.045 4.204 911,026 4.1077 -0.40%
2024-08-29 0 5.040 4.960 5.040 4.890 5.090 2,191,500 10,962,590 5.0023 4.221 4.154 4.221 4.095 4.263 2,616,664 4.1895 2.65%
2024-08-28 0 4.910 4.840 4.910 4.780 5.130 1,338,200 6,542,077 4.8887 4.112 4.054 4.112 4.003 4.296 1,597,819 4.0944 -3.73%
2024-08-27 0 5.100 5.030 5.100 5.000 5.190 459,000 2,336,430 5.0903 4.271 4.213 4.271 4.188 4.347 548,049 4.2632 -0.97%
2024-08-26 0 5.150 5.150 5.160 5.040 5.170 1,164,500 5,936,710 5.0981 4.313 4.313 4.322 4.221 4.330 1,390,420 4.2697 2.18%
2024-08-23 0 5.040 4.970 5.040 4.950 5.070 255,000 1,274,350 4.9975 4.221 4.162 4.221 4.146 4.246 304,471 4.1854 -0.98%
2024-08-22 0 5.090 5.090 5.130 4.980 5.220 396,500 2,017,500 5.0883 4.263 4.263 4.296 4.171 4.372 473,423 4.2615 2.59%
2024-08-21 0 5.180 5.150 5.180 5.020 5.200 479,000 2,438,780 5.0914 4.155 4.131 4.155 4.027 4.171 597,116 4.0843 -0.19%
2024-08-20 0 5.190 5.140 5.190 5.080 5.450 860,600 4,447,965 5.1684 4.163 4.123 4.163 4.075 4.372 1,072,814 4.1461 -3.53%
2024-08-19 0 5.380 5.320 5.380 5.190 5.540 1,472,400 7,819,635 5.3108 4.316 4.268 4.316 4.163 4.444 1,835,477 4.2603 -0.74%
2024-08-16 0 5.420 5.360 5.420 5.220 5.480 1,514,200 8,107,010 5.3540 4.348 4.300 4.348 4.187 4.396 1,887,585 4.2949 2.26%
2024-08-15 0 5.300 5.260 5.300 4.770 5.300 2,831,794 14,375,178 5.0764 4.252 4.220 4.252 3.826 4.252 3,530,083 4.0722 11.58%
2024-08-14 0 4.750 4.750 4.770 4.500 4.870 3,880,000 18,475,135 4.7616 3.810 3.810 3.826 3.610 3.907 4,836,765 3.8197 5.79%
2024-08-13 0 4.490 4.460 4.490 4.180 4.550 2,748,200 12,155,792 4.4232 3.602 3.578 3.602 3.353 3.650 3,425,875 3.5482 7.42%
2024-08-12 0 4.180 4.170 4.180 4.140 4.600 2,388,500 10,307,190 4.3153 3.353 3.345 3.353 3.321 3.690 2,977,477 3.4617 -3.46%
2024-08-09 0 4.330 4.240 4.330 4.230 4.400 831,100 3,588,453 4.3177 3.473 3.401 3.473 3.393 3.530 1,036,040 3.4636 -0.23%
2024-08-08 0 4.340 4.340 4.350 4.110 4.340 513,800 2,177,178 4.2374 3.482 3.482 3.490 3.297 3.482 640,497 3.3992 5.34%
2024-08-07 0 4.120 4.120 4.200 4.060 4.200 462,000 1,922,165 4.1605 3.305 3.305 3.369 3.257 3.369 575,924 3.3375 -1.20%
2024-08-06 0 4.170 4.040 4.180 3.950 4.170 284,000 1,154,030 4.0635 3.345 3.241 3.353 3.169 3.345 354,031 3.2597 6.92%
2024-08-05 0 3.900 3.890 3.900 3.810 4.270 1,699,500 6,826,795 4.0169 3.129 3.121 3.129 3.056 3.425 2,118,578 3.2223 -7.80%
2024-08-02 0 4.230 4.230 4.260 4.080 4.270 1,087,500 4,582,240 4.2136 3.393 3.393 3.417 3.273 3.425 1,355,665 3.3801 0.71%
2024-08-01 0 4.200 4.200 4.230 4.160 4.290 1,598,800 6,761,891 4.2294 3.369 3.369 3.393 3.337 3.441 1,993,046 3.3927 0.72%
2024-07-31 0 4.170 4.090 4.170 4.050 4.170 483,000 1,977,700 4.0946 3.345 3.281 3.345 3.249 3.345 602,102 3.2847 2.71%
2024-07-30 0 4.060 4.000 4.060 3.950 4.260 429,500 1,717,865 3.9997 3.257 3.209 3.257 3.169 3.417 535,410 3.2085 -1.46%
2024-07-29 0 4.120 4.050 4.120 4.020 4.160 536,500 2,199,270 4.0993 3.305 3.249 3.305 3.225 3.337 668,795 3.2884 1.98%
2024-07-26 0 4.040 3.940 4.050 3.790 4.040 399,000 1,552,045 3.8898 3.241 3.161 3.249 3.040 3.241 497,389 3.1204 4.39%
2024-07-25 0 3.870 3.800 3.870 3.730 3.980 1,342,300 5,150,927 3.8374 3.104 3.048 3.104 2.992 3.193 1,673,296 3.0783 -4.68%
2024-07-24 0 4.060 4.010 4.060 3.980 4.200 576,500 2,320,385 4.0250 3.257 3.217 3.257 3.193 3.369 718,658 3.2288 -2.40%
2024-07-23 0 4.160 4.140 4.160 3.920 4.280 1,579,500 6,445,470 4.0807 3.337 3.321 3.337 3.145 3.433 1,968,987 3.2735 0.24%
2024-07-22 0 4.150 4.140 4.180 4.140 4.390 1,467,500 6,206,595 4.2294 3.329 3.321 3.353 3.321 3.522 1,829,369 3.3928 -5.90%
2024-07-19 0 4.410 4.340 4.410 4.210 4.410 1,292,500 5,568,975 4.3087 3.538 3.482 3.538 3.377 3.538 1,611,216 3.4564 1.61%
2024-07-18 0 4.340 4.300 4.370 4.210 4.480 1,086,300 4,715,840 4.3412 3.482 3.449 3.506 3.377 3.594 1,354,169 3.4825 -0.91%
2024-07-17 0 4.380 4.310 4.380 4.210 4.410 1,641,500 7,129,670 4.3434 3.514 3.457 3.514 3.377 3.538 2,046,276 3.4842 3.30%
2024-07-16 0 4.240 4.200 4.240 4.150 4.260 505,400 2,127,282 4.2091 3.401 3.369 3.401 3.329 3.417 630,026 3.3765 1.92%
2024-07-15 0 4.160 4.100 4.160 4.070 4.180 229,500 943,135 4.1095 3.337 3.289 3.337 3.265 3.353 286,092 3.2966 0.24%
2024-07-12 0 4.150 4.100 4.150 4.050 4.240 1,591,100 6,584,193 4.1381 3.329 3.289 3.329 3.249 3.401 1,983,447 3.3196 0.00%
2024-07-11 0 4.150 4.100 4.150 3.900 4.150 525,900 2,102,991 3.9988 3.329 3.289 3.329 3.129 3.329 655,581 3.2078 5.06%
2024-07-10 0 3.950 3.890 3.960 3.840 3.950 196,800 766,772 3.8962 3.169 3.121 3.177 3.080 3.169 245,329 3.1255 2.07%
2024-07-09 0 3.870 3.830 3.880 3.710 3.990 902,500 3,443,845 3.8159 3.104 3.072 3.112 2.976 3.201 1,125,046 3.0611 -3.01%
2024-07-08 0 3.990 3.950 3.990 3.940 4.180 1,057,000 4,248,405 4.0193 3.201 3.169 3.201 3.161 3.353 1,317,644 3.2242 -4.32%
2024-07-05 0 4.170 4.090 4.180 4.070 4.200 381,500 1,571,245 4.1186 3.345 3.281 3.353 3.265 3.369 475,574 3.3039 0.48%
2024-07-04 0 4.150 4.100 4.150 4.040 4.300 1,883,500 7,809,915 4.1465 3.329 3.289 3.329 3.241 3.449 2,347,950 3.3263 0.24%
2024-07-03 0 4.140 4.060 4.140 3.950 4.200 2,406,500 9,829,465 4.0845 3.321 3.257 3.321 3.169 3.369 2,999,916 3.2766 5.34%
2024-07-02 0 3.930 3.900 3.930 3.620 3.930 1,561,000 5,945,745 3.8089 3.153 3.129 3.153 2.904 3.153 1,945,925 3.0555 3.97%
2024-06-28 0 3.780 3.750 3.780 3.720 3.880 1,219,000 4,630,775 3.7988 3.032 3.008 3.032 2.984 3.112 1,519,592 3.0474 0.80%
2024-06-27 0 3.750 3.750 3.780 3.640 3.830 1,000,500 3,712,715 3.7109 3.008 3.008 3.032 2.920 3.072 1,247,212 2.9768 0.81%
2024-06-26 0 3.720 3.690 3.730 3.560 3.870 2,621,000 9,645,650 3.6801 2.984 2.960 2.992 2.856 3.104 3,267,309 2.9522 -4.37%
2024-06-25 0 3.890 3.750 3.890 3.740 4.010 2,267,700 8,719,206 3.8450 3.121 3.008 3.121 3.000 3.217 2,826,889 3.0844 1.57%
2024-06-24 0 3.830 3.840 3.860 3.620 3.870 1,449,000 5,415,990 3.7377 3.072 3.080 3.096 2.904 3.104 1,806,307 2.9984 0.00%
2024-06-21 0 3.830 3.810 3.830 3.260 3.870 5,164,500 18,632,965 3.6079 3.072 3.056 3.072 2.615 3.104 6,438,008 2.8942 16.06%
2024-06-20 0 3.300 3.290 3.320 3.240 3.360 1,013,500 3,362,240 3.3175 2.647 2.639 2.663 2.599 2.695 1,263,418 2.6612 0.00%
2024-06-19 0 3.300 3.250 3.300 3.080 3.300 3,290,500 10,446,850 3.1749 2.647 2.607 2.647 2.471 2.647 4,101,900 2.5468 7.14%
2024-06-18 0 3.080 3.040 3.080 3.040 3.130 1,116,000 3,433,175 3.0763 2.471 2.439 2.471 2.439 2.511 1,391,193 2.4678 -0.65%
2024-06-17 0 3.100 3.090 3.100 3.090 3.210 975,500 3,053,055 3.1297 2.487 2.479 2.487 2.479 2.575 1,216,047 2.5106 -1.27%
2024-06-14 0 3.140 3.080 3.140 2.990 3.180 1,234,906 3,835,197 3.1057 2.519 2.471 2.519 2.399 2.551 1,539,420 2.4913 2.95%
2024-06-13 0 3.050 3.000 3.050 2.930 3.060 1,279,500 3,855,915 3.0136 2.447 2.407 2.447 2.350 2.455 1,595,010 2.4175 0.00%
2024-06-12 0 3.050 3.040 3.050 3.000 3.150 1,259,000 3,823,895 3.0372 2.447 2.439 2.447 2.407 2.527 1,569,455 2.4364 -3.17%
2024-06-11 0 3.150 3.150 3.180 3.070 3.240 1,125,800 3,559,983 3.1622 2.527 2.527 2.551 2.463 2.599 1,403,410 2.5367 -0.94%
2024-06-07 0 3.180 3.160 3.190 3.070 3.200 976,500 3,061,225 3.1349 2.551 2.535 2.559 2.463 2.567 1,217,294 2.5148 1.60%
2024-06-06 0 3.130 3.050 3.140 2.960 3.150 371,000 1,122,105 3.0245 2.511 2.447 2.519 2.374 2.527 462,484 2.4263 3.64%
2024-06-05 0 3.020 3.020 3.100 2.950 3.200 3,096,200 9,377,582 3.0287 2.423 2.423 2.487 2.366 2.567 3,859,688 2.4296 -5.33%
2024-06-04 0 3.190 3.190 3.220 3.130 3.270 372,000 1,186,335 3.1891 2.559 2.559 2.583 2.511 2.623 463,731 2.5582 0.63%
2024-06-03 0 3.170 3.170 3.190 2.970 3.260 1,067,900 3,253,128 3.0463 2.543 2.543 2.559 2.383 2.615 1,331,232 2.4437 0.00%
2024-05-31 0 3.170 3.170 3.180 2.960 3.300 1,413,600 4,381,985 3.0999 2.543 2.543 2.551 2.374 2.647 1,762,178 2.4867 -2.46%
2024-05-30 0 3.250 3.190 3.250 3.170 3.350 573,700 1,848,166 3.2215 2.607 2.559 2.607 2.543 2.687 715,168 2.5842 -0.91%
2024-05-29 0 3.280 3.270 3.280 3.090 3.390 880,400 2,881,862 3.2734 2.631 2.623 2.631 2.479 2.719 1,097,497 2.6259 5.47%
2024-05-28 0 3.110 3.100 3.110 2.950 3.110 2,293,500 7,000,695 3.0524 2.495 2.487 2.495 2.366 2.495 2,859,051 2.4486 6.87%
2024-05-27 0 2.910 2.910 2.930 2.850 2.930 310,500 897,490 2.8905 2.334 2.334 2.350 2.286 2.350 387,066 2.3187 2.11%
2024-05-24 0 2.850 2.820 2.850 2.800 3.000 670,000 1,897,100 2.8315 2.286 2.262 2.286 2.246 2.407 835,214 2.2714 -1.04%
2024-05-23 0 2.880 2.840 2.900 2.810 2.950 225,000 638,930 2.8397 2.310 2.278 2.326 2.254 2.366 280,482 2.2780 2.86%
2024-05-22 0 2.800 2.800 2.850 2.700 2.880 1,198,500 3,351,235 2.7962 2.246 2.246 2.286 2.166 2.310 1,494,037 2.2431 1.82%
2024-05-21 0 2.750 2.710 2.760 2.690 2.750 687,500 1,864,155 2.7115 2.206 2.174 2.214 2.158 2.206 857,030 2.1751 -0.36%
2024-05-20 0 2.760 2.720 2.760 2.640 2.760 976,500 2,665,290 2.7294 2.214 2.182 2.214 2.118 2.214 1,217,294 2.1895 4.55%
2024-05-17 0 2.640 2.590 2.650 2.530 2.660 347,300 897,655 2.5847 2.118 2.078 2.126 2.030 2.134 432,940 2.0734 3.70%
2024-05-16 0 2.810 2.810 2.880 2.780 2.880 1,773,500 4,991,455 2.8145 2.042 2.042 2.093 2.020 2.093 2,440,358 2.0454 -1.75%
2024-05-14 0 2.860 2.780 2.870 2.700 3.000 3,027,000 8,477,850 2.8007 2.078 2.020 2.086 1.962 2.180 4,165,189 2.0354 -0.69%
2024-05-13 0 2.880 2.830 2.900 2.850 2.900 57,600 165,289 2.8696 2.093 2.057 2.108 2.071 2.108 79,258 2.0854 0.70%
2024-05-10 0 2.860 2.850 2.870 2.800 2.860 202,500 572,405 2.8267 2.078 2.071 2.086 2.035 2.078 278,642 2.0543 -0.69%
2024-05-09 0 2.880 2.810 2.880 2.770 2.900 32,500 91,885 2.8272 2.093 2.042 2.093 2.013 2.108 44,720 2.0547 3.23%
2024-05-08 0 2.790 2.760 2.800 2.760 2.800 19,900 55,488 2.7883 2.028 2.006 2.035 2.006 2.035 27,383 2.0264 0.00%
2024-05-07 0 2.790 2.790 2.800 2.700 2.850 472,000 1,306,295 2.7676 2.028 2.028 2.035 1.962 2.071 649,478 2.0113 -2.11%
2024-05-06 0 2.850 2.820 2.870 2.790 2.930 105,000 297,040 2.8290 2.071 2.049 2.086 2.028 2.129 144,481 2.0559 -3.72%
2024-05-03 0 2.960 2.880 2.970 2.880 3.000 57,500 169,185 2.9423 2.151 2.093 2.158 2.093 2.180 79,121 2.1383 5.71%
2024-05-02 0 2.800 2.800 2.850 2.680 2.800 67,500 185,100 2.7422 2.035 2.035 2.071 1.948 2.035 92,881 1.9929 1.45%
2024-04-30 0 2.760 2.720 2.760 2.720 2.850 51,500 144,850 2.8126 2.006 1.977 2.006 1.977 2.071 70,865 2.0440 0.36%
2024-04-29 0 2.750 2.750 2.780 2.700 2.780 121,500 335,950 2.7650 1.999 1.999 2.020 1.962 2.020 167,185 2.0094 -1.08%
2024-04-26 0 2.780 2.780 2.820 2.700 2.800 156,000 432,615 2.7732 2.020 2.020 2.049 1.962 2.035 214,658 2.0154 1.46%
2024-04-25 0 2.740 2.640 2.740 2.610 2.740 30,500 79,680 2.6125 1.991 1.919 1.991 1.897 1.991 41,968 1.8986 4.58%
2024-04-24 0 2.620 2.600 2.650 2.550 2.630 129,500 337,140 2.6034 1.904 1.890 1.926 1.853 1.911 178,194 1.8920 3.15%
2024-04-23 0 2.540 2.530 2.650 2.520 2.540 69,500 176,370 2.5377 1.846 1.839 1.926 1.831 1.846 95,633 1.8442 0.00%
2024-04-22 0 2.540 2.510 2.550 2.530 2.540 31,500 79,800 2.5333 1.846 1.824 1.853 1.839 1.846 43,344 1.8411 1.20%
2024-04-19 0 2.510 2.510 2.560 2.510 2.610 23,000 58,130 2.5274 1.824 1.824 1.860 1.824 1.897 31,648 1.8368 -1.57%
2024-04-18 0 2.550 2.500 2.550 2.490 2.550 34,000 85,485 2.5143 1.853 1.817 1.853 1.810 1.853 46,784 1.8272 4.08%
2024-04-17 0 2.450 2.450 2.460 2.430 2.610 406,000 987,400 2.4320 1.781 1.781 1.788 1.766 1.897 558,661 1.7674 1.24%
2024-04-16 0 2.420 2.360 2.420 2.300 2.460 312,500 731,280 2.3401 1.759 1.715 1.759 1.671 1.788 430,004 1.7006 -1.63%
2024-04-15 0 2.460 2.410 2.520 2.380 2.530 691,500 1,678,475 2.4273 1.788 1.751 1.831 1.730 1.839 951,513 1.7640 -3.91%
2024-04-12 0 2.560 2.510 2.550 2.540 2.650 90,000 233,125 2.5903 1.860 1.824 1.853 1.846 1.926 123,841 1.8825 -4.83%
2024-04-11 0 2.690 2.610 2.680 2.620 2.700 55,000 147,285 2.6779 1.955 1.897 1.948 1.904 1.962 75,681 1.9461 -2.18%
2024-04-10 0 2.750 2.680 2.750 2.650 2.750 34,500 92,250 2.6739 1.999 1.948 1.999 1.926 1.999 47,472 1.9432 -1.43%
2024-04-09 0 2.790 2.650 2.790 2.550 2.790 252,000 679,255 2.6955 2.028 1.926 2.028 1.853 2.028 346,755 1.9589 1.82%
2024-04-08 0 2.740 2.650 2.740 2.640 2.900 484,000 1,337,285 2.7630 1.991 1.926 1.991 1.919 2.108 665,990 2.0080 4.98%
2024-04-05 0 2.610 2.530 2.610 2.380 2.630 133,200 333,264 2.5020 1.897 1.839 1.897 1.730 1.911 183,285 1.8183 -4.40%
2024-04-03 0 2.730 2.610 2.730 2.600 2.970 727,500 2,021,250 2.7784 1.984 1.897 1.984 1.890 2.158 1,001,049 2.0191 -1.44%
2024-04-02 0 2.770 2.710 2.770 2.210 2.780 2,259,500 5,489,105 2.4293 2.013 1.969 2.013 1.606 2.020 3,109,100 1.7655 39.90%
2024-03-28 0 1.980 1.940 1.980 1.920 2.000 301,500 596,520 1.9785 1.439 1.410 1.439 1.395 1.453 414,868 1.4379 2.06%
2024-03-27 0 1.940 1.940 1.980 1.930 1.990 32,000 62,810 1.9628 1.410 1.410 1.439 1.403 1.446 44,032 1.4264 -1.52%
2024-03-26 0 1.970 1.950 1.970 1.930 1.970 183,800 358,057 1.9481 1.432 1.417 1.432 1.403 1.432 252,911 1.4157 1.03%
2024-03-25 0 1.950 1.950 1.960 1.850 1.960 204,000 394,420 1.9334 1.417 1.417 1.424 1.344 1.424 280,707 1.4051 2.63%
2024-03-22 0 1.900 1.860 1.900 1.900 1.900 16,000 30,400 1.9000 1.381 1.352 1.381 1.381 1.381 22,016 1.3808 -2.56%
2024-03-21 0 1.950 1.880 1.950 1.900 1.950 3,500 6,675 1.9071 1.417 1.366 1.417 1.381 1.417 4,816 1.3860 0.00%
2024-03-20 0 1.950 1.900 1.950 1.900 1.980 501,000 971,930 1.9400 1.417 1.381 1.417 1.381 1.439 689,382 1.4099 1.56%
2024-03-19 0 1.920 1.850 1.980 1.920 1.920 14,500 27,840 1.9200 1.395 1.344 1.439 1.395 1.395 19,952 1.3953 1.05%
2024-03-18 0 1.900 1.900 1.970 1.900 1.990 205,500 405,005 1.9708 1.381 1.381 1.432 1.381 1.446 282,771 1.4323 2.15%
2024-03-15 0 1.860 1.820 1.860 1.840 1.860 2,500 4,610 1.8440 1.352 1.323 1.352 1.337 1.352 3,440 1.3401 2.20%
2024-03-14 0 1.820 1.820 1.840 1.740 1.950 552,500 1,014,350 1.8359 1.323 1.323 1.337 1.265 1.417 760,247 1.3342 1.11%
2024-03-13 0 1.800 1.780 1.880 1.710 1.890 68,500 124,315 1.8148 1.308 1.294 1.366 1.243 1.374 94,257 1.3189 1.12%
2024-03-12 0 1.780 1.780 1.800 1.780 1.810 31,400 56,473 1.7985 1.294 1.294 1.308 1.294 1.315 43,207 1.3070 -4.81%
2024-03-11 0 1.870 1.700 1.870 1.720 1.870 723,500 1,280,895 1.7704 1.359 1.235 1.359 1.250 1.359 995,545 1.2866 3.89%
2024-03-08 0 1.800 1.650 1.880 - - 0 0 - 1.308 1.199 1.366 - - 0 - 0.00%
2024-03-07 0 1.800 1.700 1.800 - - 0 0 - 1.308 1.235 1.308 - - 0 - 0.00%
2024-03-06 0 1.800 1.710 1.800 - - 0 0 - 1.308 1.243 1.308 - - 0 - 0.00%
2024-03-05 0 1.800 1.650 1.800 1.530 1.800 177,000 298,775 1.6880 1.308 1.199 1.308 1.112 1.308 243,554 1.2267 9.09%
2024-03-04 0 1.650 1.610 1.720 - - 0 0 - 1.199 1.170 1.250 - - 0 - 0.00%
2024-03-01 0 1.650 1.620 1.730 1.650 1.750 115,000 192,095 1.6704 1.199 1.177 1.257 1.199 1.272 158,241 1.2139 -2.37%
2024-02-29 0 1.690 1.690 1.770 1.680 1.750 75,500 128,475 1.7017 1.228 1.228 1.286 1.221 1.272 103,889 1.2367 -0.59%
2024-02-28 0 1.700 1.700 1.770 1.700 1.720 15,000 25,630 1.7087 1.235 1.235 1.286 1.235 1.250 20,640 1.2418 -3.95%
2024-02-27 0 1.770 1.760 1.840 1.760 1.840 40,500 71,805 1.7730 1.286 1.279 1.337 1.279 1.337 55,728 1.2885 -4.32%
2024-02-26 0 1.850 1.770 1.850 1.770 1.850 29,200 52,803 1.8083 1.344 1.286 1.344 1.286 1.344 40,180 1.3142 0.54%
2024-02-23 0 1.840 1.730 1.850 - - 0 0 - 1.337 1.257 1.344 - - 0 - 0.00%
2024-02-22 0 1.840 1.760 1.840 1.830 1.840 30,500 55,820 1.8302 1.337 1.279 1.337 1.330 1.337 41,968 1.3300 2.22%
2024-02-21 0 1.800 1.730 1.800 1.700 1.850 68,500 125,800 1.8365 1.308 1.257 1.308 1.235 1.344 94,257 1.3347 5.88%
2024-02-20 0 1.700 1.700 1.720 1.690 1.720 43,500 73,570 1.6913 1.235 1.235 1.250 1.228 1.250 59,857 1.2291 3.03%
2024-02-19 0 1.650 1.620 1.650 1.650 1.740 38,000 63,360 1.6674 1.199 1.177 1.199 1.199 1.265 52,288 1.2117 -2.94%
2024-02-16 0 1.700 1.660 1.740 - - 0 0 - 1.235 1.206 1.265 - - 0 - 0.00%
2024-02-15 0 1.700 1.660 1.760 1.670 1.770 95,500 167,175 1.7505 1.235 1.206 1.279 1.214 1.286 131,409 1.2722 0.00%
2024-02-14 0 1.700 1.690 1.780 1.700 1.840 135,500 230,980 1.7046 1.235 1.228 1.294 1.235 1.337 186,450 1.2388 -3.95%
2024-02-09 0 1.770 1.710 1.770 1.770 1.770 4,000 7,080 1.7700 1.286 1.243 1.286 1.286 1.286 5,504 1.2863 4.12%
2024-02-08 0 1.700 1.700 1.770 1.700 1.750 34,200 58,372 1.7068 1.235 1.235 1.286 1.235 1.272 47,060 1.2404 -7.61%
2024-02-07 0 1.840 1.740 1.840 - - 0 0 - 1.337 1.265 1.337 - - 0 - 0.00%
2024-02-06 0 1.840 1.740 1.830 1.790 1.840 2,400 4,339 1.8079 1.337 1.265 1.330 1.301 1.337 3,302 1.3139 1.66%
2024-02-05 0 1.810 1.740 1.800 - - 0 0 - 1.315 1.265 1.308 - - 0 - 0.00%
2024-02-02 0 1.810 1.740 1.810 1.720 1.750 1,336,500 2,332,865 1.7455 1.315 1.265 1.315 1.250 1.272 1,839,040 1.2685 -0.55%
2024-02-01 0 1.820 1.710 1.840 1.680 1.820 3,000 5,370 1.7900 1.323 1.243 1.337 1.221 1.323 4,128 1.3009 7.06%
2024-01-31 0 1.700 1.700 1.780 1.700 1.710 50,500 85,970 1.7024 1.235 1.235 1.294 1.235 1.243 69,489 1.2372 -0.58%
2024-01-30 0 1.710 1.710 1.760 1.710 1.760 15,000 26,275 1.7517 1.243 1.243 1.279 1.243 1.279 20,640 1.2730 -2.84%
2024-01-29 0 1.760 1.760 1.860 1.760 1.760 10,000 17,600 1.7600 1.279 1.279 1.352 1.279 1.279 13,760 1.2791 -4.86%
2024-01-26 0 1.850 1.780 1.850 1.850 1.850 1,500 2,775 1.8500 1.344 1.294 1.344 1.344 1.344 2,064 1.3445 2.78%
2024-01-25 0 1.800 1.780 1.800 1.750 1.800 369,500 654,225 1.7706 1.308 1.294 1.308 1.272 1.308 508,437 1.2867 1.12%
2024-01-24 0 1.780 1.770 1.820 1.780 1.780 500 890 1.7800 1.294 1.286 1.323 1.294 1.294 688 1.2936 0.56%
2024-01-23 0 1.770 1.770 1.880 1.770 1.780 152,600 270,106 1.7700 1.286 1.286 1.366 1.286 1.294 209,979 1.2863 -1.12%
2024-01-22 0 1.790 1.780 1.820 1.790 1.790 12,000 21,480 1.7900 1.301 1.294 1.323 1.301 1.301 16,512 1.3009 -3.76%
2024-01-19 0 1.860 1.780 1.860 1.790 1.860 38,000 68,485 1.8022 1.352 1.294 1.352 1.301 1.352 52,288 1.3098 3.33%
2024-01-18 0 1.800 1.800 1.850 1.760 1.800 13,500 23,900 1.7704 1.308 1.308 1.344 1.279 1.308 18,576 1.2866 -2.70%
2024-01-17 0 1.850 1.760 1.850 1.750 1.940 86,500 156,830 1.8131 1.344 1.279 1.344 1.272 1.410 119,025 1.3176 2.21%
2024-01-16 0 1.810 1.800 1.900 1.810 1.820 14,000 25,390 1.8136 1.315 1.308 1.381 1.315 1.323 19,264 1.3180 0.00%
2024-01-15 0 1.810 1.810 1.900 1.810 1.820 24,400 44,371 1.8185 1.315 1.315 1.381 1.315 1.323 33,575 1.3216 -7.18%
2024-01-12 0 1.950 1.830 1.950 - - 0 0 - 1.417 1.330 1.417 - - 0 - -1.52%
2024-01-11 0 1.980 1.830 1.980 1.980 1.980 1,000 1,980 1.9800 1.439 1.330 1.439 1.439 1.439 1,376 1.4389 8.20%
2024-01-10 0 1.830 1.830 1.950 1.830 1.830 24,500 44,835 1.8300 1.330 1.330 1.417 1.330 1.330 33,712 1.3299 0.55%
2024-01-09 0 1.820 1.810 1.900 1.820 1.820 10,000 18,200 1.8200 1.323 1.315 1.381 1.323 1.323 13,760 1.3227 0.00%
2024-01-08 0 1.820 1.820 1.890 1.820 1.870 5,000 9,300 1.8600 1.323 1.323 1.374 1.323 1.359 6,880 1.3517 -4.71%
2024-01-05 0 1.910 1.900 1.910 1.900 1.940 27,500 52,300 1.9018 1.388 1.381 1.388 1.381 1.410 37,840 1.3821 3.24%
2024-01-04 0 1.850 1.850 1.950 1.850 1.850 3,000 5,550 1.8500 1.344 1.344 1.417 1.344 1.344 4,128 1.3445 -2.63%
2024-01-03 0 1.900 1.900 1.920 1.880 1.900 298,500 566,710 1.8985 1.381 1.381 1.395 1.366 1.381 410,740 1.3797 0.00%
2024-01-02 0 1.900 1.810 1.900 1.890 1.900 100,000 189,290 1.8929 1.381 1.315 1.381 1.374 1.381 137,601 1.3756 9.20%
2023-12-29 0 1.740 1.740 1.910 1.740 1.800 25,500 45,870 1.7988 1.265 1.265 1.388 1.265 1.308 35,088 1.3073 -3.33%
2023-12-28 0 1.800 1.800 1.900 1.800 1.850 55,500 100,100 1.8036 1.308 1.308 1.381 1.308 1.344 76,369 1.3107 -2.70%
2023-12-27 0 1.850 1.850 1.880 1.820 1.850 114,000 209,440 1.8372 1.344 1.344 1.366 1.323 1.344 156,865 1.3352 -6.57%
2023-12-22 0 1.980 1.840 1.980 1.980 1.980 5,000 9,900 1.9800 1.439 1.337 1.439 1.439 1.439 6,880 1.4389 2.06%
2023-12-21 0 1.940 1.820 1.940 1.860 1.940 7,400 13,912 1.8800 1.410 1.323 1.410 1.352 1.410 10,182 1.3663 -1.02%
2023-12-20 0 1.960 1.800 1.970 1.800 1.970 3,500 6,790 1.9400 1.424 1.308 1.432 1.308 1.432 4,816 1.4099 10.11%
2023-12-19 0 1.780 1.700 1.890 - - 0 0 - 1.294 1.235 1.374 - - 0 - 0.00%
2023-12-18 0 1.780 1.780 1.920 1.780 1.920 3,000 5,670 1.8900 1.294 1.294 1.395 1.294 1.395 4,128 1.3735 -2.20%
2023-12-15 0 1.820 1.770 1.820 1.770 1.820 155,000 279,145 1.8009 1.323 1.286 1.323 1.286 1.323 213,282 1.3088 0.00%
2023-12-14 0 1.820 1.820 1.880 1.780 1.880 65,500 121,245 1.8511 1.323 1.323 1.366 1.294 1.366 90,129 1.3452 3.41%
2023-12-13 0 1.760 1.760 1.770 1.760 1.760 16,500 29,040 1.7600 1.279 1.279 1.286 1.279 1.279 22,704 1.2791 1.73%
2023-12-12 0 1.730 1.700 1.730 1.680 1.770 15,500 26,755 1.7261 1.257 1.235 1.257 1.221 1.286 21,328 1.2544 1.76%
2023-12-11 0 1.700 1.700 1.790 1.710 1.790 77,000 131,960 1.7138 1.235 1.235 1.301 1.243 1.301 105,953 1.2455 -2.86%
2023-12-08 0 1.750 1.750 1.810 1.750 1.880 204,500 368,920 1.8040 1.272 1.272 1.315 1.272 1.366 281,395 1.3110 -3.31%
2023-12-07 0 1.810 1.810 1.880 - - 0 0 - 1.315 1.315 1.366 - - 0 - 0.00%
2023-12-06 0 1.810 1.810 1.850 1.810 1.810 3,000 5,430 1.8100 1.315 1.315 1.344 1.315 1.315 4,128 1.3154 0.00%
2023-12-05 0 1.810 1.810 1.910 1.810 1.830 26,600 48,608 1.8274 1.315 1.315 1.388 1.315 1.330 36,602 1.3280 -3.72%
2023-12-04 0 1.880 1.820 1.830 1.820 1.880 29,500 53,970 1.8295 1.366 1.323 1.330 1.323 1.366 40,592 1.3296 3.87%
2023-12-01 0 1.810 1.780 1.850 1.810 1.880 52,000 95,175 1.8303 1.315 1.294 1.344 1.315 1.366 71,553 1.3301 -5.24%
2023-11-30 0 1.910 1.840 1.920 1.840 1.910 58,000 107,345 1.8508 1.388 1.337 1.395 1.337 1.388 79,809 1.3450 -0.52%
2023-11-29 0 1.920 1.850 1.920 - - 0 0 - 1.395 1.344 1.395 - - 0 - -1.03%
2023-11-28 0 1.940 1.830 1.940 1.790 1.940 29,000 53,585 1.8478 1.410 1.330 1.410 1.301 1.410 39,904 1.3428 4.86%
2023-11-27 0 1.850 1.850 1.910 1.830 1.910 14,700 27,469 1.8686 1.344 1.344 1.388 1.330 1.388 20,227 1.3580 -3.65%
2023-11-24 0 1.920 1.830 1.920 1.880 1.920 55,500 104,480 1.8825 1.395 1.330 1.395 1.366 1.395 76,369 1.3681 2.13%
2023-11-23 0 1.880 1.820 1.880 1.800 1.940 104,500 194,890 1.8650 1.366 1.323 1.366 1.308 1.410 143,793 1.3553 5.62%
2023-11-22 0 1.780 1.780 1.850 1.780 1.880 390,000 710,485 1.8218 1.294 1.294 1.344 1.294 1.366 536,645 1.3239 -7.77%
2023-11-21 0 1.930 1.860 1.950 - - 0 0 - 1.403 1.352 1.417 - - 0 - 0.00%
2023-11-20 0 1.930 1.900 1.930 1.930 1.980 26,000 51,025 1.9625 1.403 1.381 1.403 1.403 1.439 35,776 1.4262 -0.52%
2023-11-17 0 1.940 1.900 1.950 1.890 1.950 162,500 308,450 1.8982 1.410 1.381 1.417 1.374 1.417 223,602 1.3795 -3.48%
2023-11-16 0 2.010 1.950 2.020 1.920 2.030 163,000 326,085 2.0005 1.461 1.417 1.468 1.395 1.475 224,290 1.4539 1.01%
2023-11-15 0 1.990 1.970 2.020 1.970 2.020 40,600 80,518 1.9832 1.446 1.432 1.468 1.432 1.468 55,866 1.4413 1.02%
2023-11-14 0 1.970 1.930 1.970 1.930 1.970 19,500 37,775 1.9372 1.432 1.403 1.432 1.403 1.432 26,832 1.4078 0.00%
2023-11-13 0 1.970 1.970 2.020 1.960 2.030 24,500 48,475 1.9786 1.432 1.432 1.468 1.424 1.475 33,712 1.4379 -1.01%
2023-11-10 0 1.990 1.980 2.000 1.970 2.020 1,354,000 2,714,335 2.0047 1.446 1.439 1.453 1.432 1.468 1,863,121 1.4569 -2.45%
2023-11-09 0 2.040 1.980 2.040 1.980 2.050 1,117,000 2,271,130 2.0332 1.483 1.439 1.483 1.439 1.490 1,537,006 1.4776 3.03%
2023-11-08 0 1.980 1.980 2.020 1.980 2.050 1,400,000 2,830,805 2.0220 1.439 1.439 1.468 1.439 1.490 1,926,417 1.4695 -3.88%
2023-11-07 0 2.060 1.970 2.060 2.000 2.080 1,133,000 2,325,220 2.0523 1.497 1.432 1.497 1.453 1.512 1,559,022 1.4915 2.49%
2023-11-06 0 2.010 2.000 2.010 2.000 2.080 1,114,000 2,287,950 2.0538 1.461 1.453 1.461 1.453 1.512 1,532,878 1.4926 0.50%
2023-11-03 0 2.000 1.950 2.000 2.000 2.080 1,096,000 2,265,460 2.0670 1.453 1.417 1.453 1.453 1.512 1,508,109 1.5022 0.00%
2023-11-02 0 2.000 1.990 2.000 2.000 2.090 907,000 1,882,410 2.0754 1.453 1.446 1.453 1.453 1.519 1,248,043 1.5083 2.56%
2023-11-01 0 1.950 1.940 2.010 1.930 2.090 1,009,500 2,079,540 2.0600 1.417 1.410 1.461 1.403 1.519 1,389,084 1.4971 -5.80%
2023-10-31 0 2.070 1.980 2.080 1.930 2.080 1,191,352 2,386,769 2.0034 1.504 1.439 1.512 1.403 1.512 1,639,315 1.4560 0.98%
2023-10-30 0 2.050 2.040 2.050 1.840 2.060 270,100 541,491 2.0048 1.490 1.483 1.490 1.337 1.497 371,661 1.4569 2.50%
2023-10-27 0 2.000 1.990 2.000 1.830 2.000 50,500 96,705 1.9150 1.453 1.446 1.453 1.330 1.453 69,489 1.3917 4.17%
2023-10-26 0 1.920 1.860 1.920 - - 0 0 - 1.395 1.352 1.395 - - 0 - 0.00%
2023-10-25 0 1.920 1.830 1.920 1.900 1.920 6,000 11,425 1.9042 1.395 1.330 1.395 1.381 1.395 8,256 1.3838 0.52%
2023-10-24 0 1.910 1.850 1.920 1.850 1.910 14,000 26,260 1.8757 1.388 1.344 1.395 1.344 1.388 19,264 1.3632 -2.05%
2023-10-20 0 1.950 1.810 1.950 1.790 1.960 80,100 148,715 1.8566 1.417 1.315 1.417 1.301 1.424 110,219 1.3493 3.72%
2023-10-19 0 1.880 1.800 1.880 1.800 1.880 56,500 102,350 1.8115 1.366 1.308 1.366 1.308 1.366 77,745 1.3165 -2.08%
2023-10-18 0 1.920 1.920 1.930 1.830 1.920 243,000 445,445 1.8331 1.395 1.395 1.403 1.330 1.395 334,371 1.3322 2.67%
2023-10-17 0 1.870 1.960 1.970 1.840 1.960 92,500 174,695 1.8886 1.359 1.424 1.432 1.337 1.424 127,281 1.3725 -4.10%
2023-10-16 0 1.950 1.880 1.960 1.800 1.950 83,000 154,065 1.8562 1.417 1.366 1.424 1.308 1.417 114,209 1.3490 0.52%
2023-10-13 0 1.940 1.890 1.940 1.890 1.940 7,500 14,275 1.9033 1.410 1.374 1.410 1.374 1.410 10,320 1.3832 0.00%
2023-10-12 0 1.940 1.850 1.940 1.910 1.950 63,500 121,930 1.9202 1.410 1.344 1.410 1.388 1.417 87,377 1.3955 -1.02%
2023-10-11 0 1.960 1.910 1.960 1.900 1.960 18,500 35,270 1.9065 1.424 1.388 1.424 1.381 1.424 25,456 1.3855 -0.51%
2023-10-10 0 1.970 1.900 1.970 1.880 1.970 52,000 100,045 1.9239 1.432 1.381 1.432 1.366 1.432 71,553 1.3982 1.03%
2023-10-09 0 1.950 1.840 1.950 - - 0 0 - 1.417 1.337 1.417 - - 0 - -0.51%
2023-10-06 0 1.960 1.970 1.980 1.870 1.900 49,500 93,275 1.8843 1.424 1.432 1.439 1.359 1.381 68,113 1.3694 2.62%
2023-10-05 0 1.910 1.900 1.980 1.870 1.980 29,000 57,155 1.9709 1.388 1.381 1.439 1.359 1.439 39,904 1.4323 -2.55%
2023-10-04 0 1.960 1.880 1.940 1.880 1.980 180,000 347,490 1.9305 1.424 1.366 1.410 1.366 1.439 247,682 1.4030 2.08%
2023-10-03 0 1.920 1.790 1.920 1.780 1.980 18,500 36,270 1.9605 1.395 1.301 1.395 1.294 1.439 25,456 1.4248 -2.54%
2023-09-29 0 1.970 1.850 1.950 1.860 1.980 13,500 26,185 1.9396 1.432 1.344 1.417 1.352 1.439 18,576 1.4096 1.55%
2023-09-28 0 1.940 1.880 1.950 - - 0 0 - 1.410 1.366 1.417 - - 0 - -1.02%
2023-09-27 0 1.960 1.880 1.940 1.880 2.000 43,000 85,010 1.9770 1.424 1.366 1.410 1.366 1.453 59,169 1.4367 0.51%
2023-09-26 0 1.950 1.870 1.950 1.830 1.980 31,700 59,661 1.8821 1.417 1.359 1.417 1.330 1.439 43,620 1.3678 0.00%
2023-09-25 0 1.950 1.890 1.950 - - 0 0 - 1.417 1.374 1.417 - - 0 - -1.02%
2023-09-22 0 1.970 1.890 1.950 1.790 1.990 24,000 46,095 1.9206 1.432 1.374 1.417 1.301 1.446 33,024 1.3958 4.23%
2023-09-21 0 1.890 1.810 1.890 - - 0 0 - 1.374 1.315 1.374 - - 0 - 0.00%
2023-09-20 0 1.890 1.820 1.900 1.830 1.910 5,500 10,345 1.8809 1.374 1.323 1.381 1.330 1.388 7,568 1.3669 0.53%
2023-09-19 0 1.880 1.800 1.890 1.800 1.880 7,000 12,940 1.8486 1.366 1.308 1.374 1.308 1.366 9,632 1.3434 1.62%
2023-09-18 0 1.850 1.800 1.850 1.770 1.870 64,700 116,005 1.7930 1.344 1.308 1.344 1.286 1.359 89,028 1.3030 3.35%
2023-09-15 0 1.790 1.790 1.830 1.780 1.830 4,000 7,190 1.7975 1.301 1.301 1.330 1.294 1.330 5,504 1.3063 -5.29%
2023-09-14 0 1.890 1.840 1.880 1.800 1.950 23,500 45,255 1.9257 1.374 1.337 1.366 1.308 1.417 32,336 1.3995 5.00%
2023-09-13 0 1.800 1.800 1.810 1.790 1.810 281,000 505,650 1.7995 1.308 1.308 1.315 1.301 1.315 386,659 1.3077 -3.23%
2023-09-12 0 1.860 1.850 1.860 1.830 1.880 78,000 145,800 1.8692 1.352 1.344 1.352 1.330 1.366 107,329 1.3584 1.09%
2023-09-11 0 1.840 1.840 1.910 1.820 1.900 93,500 173,985 1.8608 1.337 1.337 1.388 1.323 1.381 128,657 1.3523 -4.17%
2023-09-07 0 1.920 1.890 1.900 1.900 1.970 55,000 105,215 1.9130 1.395 1.374 1.381 1.381 1.432 75,681 1.3902 2.13%
2023-09-06 0 1.880 1.870 1.880 1.880 1.970 124,000 236,010 1.9033 1.366 1.359 1.366 1.366 1.432 170,626 1.3832 -4.57%
2023-09-05 0 1.970 1.950 1.970 1.960 2.040 33,000 65,630 1.9888 1.432 1.417 1.432 1.424 1.483 45,408 1.4453 -3.90%
2023-09-04 0 2.050 1.970 2.050 1.960 2.150 730,500 1,504,460 2.0595 1.490 1.432 1.490 1.424 1.562 1,005,177 1.4967 2.50%
2023-08-31 0 2.000 1.930 2.000 1.920 2.100 1,425,000 2,866,990 2.0119 1.453 1.403 1.453 1.395 1.526 1,960,818 1.4621 -0.99%
2023-08-30 0 2.020 1.950 2.020 1.970 2.150 960,000 2,019,135 2.1033 1.468 1.417 1.468 1.432 1.562 1,320,972 1.5285 -5.61%
2023-08-29 0 2.140 2.050 2.140 2.030 2.180 1,086,000 2,308,830 2.1260 1.555 1.490 1.555 1.475 1.584 1,494,349 1.5450 7.00%
2023-08-28 0 2.000 1.950 2.000 1.990 2.150 56,500 113,710 2.0126 1.453 1.417 1.453 1.446 1.562 77,745 1.4626 -4.31%
2023-08-25 0 2.090 2.090 2.100 1.870 2.090 474,200 955,076 2.0141 1.519 1.519 1.526 1.359 1.519 652,505 1.4637 5.03%
2023-08-24 0 1.990 1.980 1.990 1.990 2.140 774,500 1,577,750 2.0371 1.446 1.439 1.446 1.446 1.555 1,065,722 1.4805 -2.45%
2023-08-23 0 2.040 2.040 2.140 2.040 2.550 2,241,500 5,303,855 2.3662 1.483 1.483 1.555 1.483 1.853 3,084,332 1.7196 -15.00%
2023-08-22 0 2.400 2.290 2.410 2.190 2.450 1,619,500 3,689,785 2.2783 1.744 1.664 1.751 1.592 1.781 2,228,452 1.6558 1.76%
2023-08-21 0 2.730 2.610 2.700 2.610 2.750 1,173,000 3,160,975 2.6948 1.714 1.639 1.695 1.639 1.727 1,868,223 1.6920 1.11%
2023-08-18 0 2.700 2.700 2.770 2.600 2.770 1,136,000 3,053,245 2.6877 1.695 1.695 1.739 1.632 1.739 1,809,293 1.6875 1.12%
2023-08-17 0 2.670 2.410 2.670 2.570 2.790 810,500 2,118,520 2.6138 1.676 1.513 1.676 1.614 1.752 1,290,874 1.6412 2.69%
2023-08-16 0 2.600 2.560 2.580 2.500 2.600 1,482,500 3,818,365 2.5756 1.632 1.607 1.620 1.570 1.632 2,361,160 1.6172 1.96%
2023-08-15 0 2.550 2.540 2.550 2.400 2.560 512,000 1,273,230 2.4868 1.601 1.595 1.601 1.507 1.607 815,456 1.5614 0.00%
2023-08-14 0 2.550 2.470 2.550 2.400 2.550 252,500 611,150 2.4204 1.601 1.551 1.601 1.507 1.601 402,154 1.5197 4.51%
2023-08-11 0 2.440 2.440 2.470 2.300 2.600 469,000 1,153,685 2.4599 1.532 1.532 1.551 1.444 1.632 746,971 1.5445 -0.81%
2023-08-10 0 2.460 2.410 2.490 2.400 2.750 869,200 2,181,765 2.5101 1.545 1.513 1.563 1.507 1.727 1,384,364 1.5760 7.42%
2023-08-09 0 2.290 2.200 2.290 2.050 2.290 1,268,500 2,752,900 2.1702 1.438 1.381 1.438 1.287 1.438 2,020,325 1.3626 5.53%
2023-08-08 0 2.170 2.170 2.180 2.020 2.180 11,000 23,775 2.1614 1.362 1.362 1.369 1.268 1.369 17,520 1.3571 3.33%
2023-08-07 0 2.100 2.000 2.100 - - 0 0 - 1.319 1.256 1.319 - - 0 - 0.00%
2023-08-04 0 2.100 1.980 2.070 1.970 2.100 211,000 422,145 2.0007 1.319 1.243 1.300 1.237 1.319 336,057 1.2562 0.00%
2023-08-03 0 2.100 2.040 2.070 2.020 2.100 17,500 36,630 2.0931 1.319 1.281 1.300 1.268 1.319 27,872 1.3142 -2.33%
2023-08-02 0 2.150 1.980 2.120 2.000 2.150 8,500 17,810 2.0953 1.350 1.243 1.331 1.256 1.350 13,538 1.3156 2.38%
2023-08-01 0 2.100 2.030 2.070 2.020 2.160 339,000 731,730 2.1585 1.319 1.275 1.300 1.268 1.356 539,921 1.3553 0.00%
2023-07-31 0 2.100 2.030 2.100 2.170 2.170 11,000 23,330 2.1209 1.319 1.275 1.319 1.362 1.362 17,520 1.3317 -3.23%
2023-07-28 0 2.170 2.040 2.140 1.940 2.170 152,200 303,749 1.9957 1.362 1.281 1.344 1.218 1.362 242,407 1.2531 6.90%
2023-07-27 0 2.030 1.990 2.000 1.970 2.030 55,500 109,665 1.9759 1.275 1.249 1.256 1.237 1.275 88,394 1.2406 0.50%
2023-07-26 0 2.020 1.950 1.990 1.980 2.020 6,500 12,890 1.9831 1.268 1.224 1.249 1.243 1.268 10,352 1.2451 1.51%
2023-07-25 0 1.990 1.980 2.000 1.960 2.200 161,000 324,550 2.0158 1.249 1.243 1.256 1.231 1.381 256,423 1.2657 -7.87%
2023-07-24 0 2.160 2.050 2.140 2.000 2.180 5,206,000 10,776,460 2.0700 1.356 1.287 1.344 1.256 1.369 8,291,533 1.2997 8.00%
2023-07-21 0 2.000 1.960 2.000 1.950 2.000 980,100 1,957,243 1.9970 1.256 1.231 1.256 1.224 1.256 1,560,993 1.2538 -1.96%
2023-07-20 0 2.040 1.950 2.050 1.950 2.050 253,000 502,555 1.9864 1.281 1.224 1.287 1.224 1.287 402,950 1.2472 2.00%
2023-07-19 0 2.000 1.950 2.000 - - 0 0 - 1.256 1.224 1.256 - - 0 - -0.99%
2023-07-18 0 2.020 1.990 2.030 1.940 2.020 72,500 143,500 1.9793 1.268 1.249 1.275 1.218 1.268 115,470 1.2427 -0.49%
2023-07-14 0 2.030 2.030 2.040 1.980 2.100 2,214,500 4,461,430 2.0146 1.275 1.275 1.281 1.243 1.319 3,527,007 1.2649 -4.69%
2023-07-13 0 2.130 2.130 2.190 2.130 2.620 98,000 216,105 2.2052 1.337 1.337 1.375 1.337 1.645 156,083 1.3845 -8.97%
2023-07-12 0 2.340 2.300 2.340 2.250 2.550 238,900 564,258 2.3619 1.469 1.444 1.469 1.413 1.601 380,493 1.4830 5.41%
2023-07-11 0 2.220 2.100 2.220 1.930 2.350 825,500 1,695,355 2.0537 1.394 1.319 1.394 1.212 1.475 1,314,764 1.2895 11.00%
2023-07-10 0 2.000 1.950 2.000 1.900 2.070 161,500 323,020 2.0001 1.256 1.224 1.256 1.193 1.300 257,219 1.2558 2.56%
2023-07-07 0 1.950 1.920 1.950 1.900 2.000 468,500 935,410 1.9966 1.224 1.206 1.224 1.193 1.256 746,174 1.2536 2.63%
2023-07-06 0 1.900 1.900 2.190 1.780 2.000 158,500 293,925 1.8544 1.193 1.193 1.375 1.118 1.256 252,441 1.1643 2.70%
2023-07-05 0 1.850 1.750 1.890 - - 0 0 - 1.162 1.099 1.187 - - 0 - 0.00%
2023-07-04 0 1.850 1.760 1.940 1.710 1.850 24,500 42,860 1.7494 1.162 1.105 1.218 1.074 1.162 39,021 1.0984 0.54%
2023-07-03 0 1.840 1.730 1.840 1.700 1.930 41,000 72,575 1.7701 1.155 1.086 1.155 1.067 1.212 65,300 1.1114 -0.54%
2023-06-30 0 1.850 1.800 1.850 - - 0 0 - 1.162 1.130 1.162 - - 0 - -2.63%
2023-06-29 0 1.900 1.850 1.940 1.900 1.900 5,500 10,450 1.9000 1.193 1.162 1.218 1.193 1.193 8,760 1.1930 -2.06%
2023-06-28 0 1.940 1.860 1.940 1.770 1.940 47,500 85,275 1.7953 1.218 1.168 1.218 1.111 1.218 75,653 1.1272 12.14%
2023-06-27 0 1.730 1.700 1.740 1.730 1.790 285,000 504,575 1.7704 1.086 1.067 1.092 1.086 1.124 453,916 1.1116 -3.35%
2023-06-26 0 1.790 1.750 1.800 1.750 1.810 33,000 59,445 1.8014 1.124 1.099 1.130 1.099 1.136 52,559 1.1310 -9.14%
2023-06-23 0 1.970 1.800 1.980 1.810 1.970 5,000 9,695 1.9390 1.237 1.130 1.243 1.136 1.237 7,963 1.2174 9.44%
2023-06-21 0 1.800 1.800 1.810 1.800 1.820 45,500 82,300 1.8088 1.130 1.130 1.136 1.130 1.143 72,467 1.1357 -9.09%
2023-06-20 0 1.980 1.780 1.990 1.980 1.980 1,000 1,980 1.9800 1.243 1.118 1.249 1.243 1.243 1,593 1.2432 5.88%
2023-06-19 0 1.870 1.760 1.880 1.750 1.870 113,100 206,283 1.8239 1.174 1.105 1.180 1.099 1.174 180,133 1.1452 0.00%
2023-06-16 0 1.870 1.780 1.870 1.550 1.870 404,500 673,905 1.6660 1.174 1.118 1.174 0.973 1.174 644,242 1.0460 2.19%
2023-06-15 0 1.830 1.820 1.850 1.790 1.930 511,000 960,570 1.8798 1.149 1.143 1.162 1.124 1.212 813,863 1.1803 -5.18%
2023-06-14 0 1.930 1.930 1.980 1.920 1.980 1,500 2,940 1.9600 1.212 1.212 1.243 1.206 1.243 2,389 1.2306 -3.02%
2023-06-13 0 1.990 1.920 1.990 1.920 1.990 6,500 12,760 1.9631 1.249 1.206 1.249 1.206 1.249 10,352 1.2326 0.00%
2023-06-12 0 1.990 1.910 2.000 - - 0 0 - 1.249 1.199 1.256 - - 0 - 0.00%
2023-06-09 0 1.990 1.960 2.000 - - 0 0 - 1.249 1.231 1.256 - - 0 - 0.00%
2023-06-08 0 1.990 1.920 2.000 1.990 1.990 1,000 1,990 1.9900 1.249 1.206 1.256 1.249 1.249 1,593 1.2495 4.19%
2023-06-07 0 1.910 1.910 2.000 - - 0 0 - 1.199 1.199 1.256 - - 0 - 0.53%
2023-06-06 0 1.900 1.900 2.000 - - 0 0 - 1.193 1.193 1.256 - - 0 - 0.00%
2023-06-05 0 1.900 1.900 2.000 1.900 2.000 22,500 44,950 1.9978 1.193 1.193 1.256 1.193 1.256 35,835 1.2543 -4.52%
2023-06-02 0 1.990 1.980 2.050 1.990 2.100 252,500 524,640 2.0778 1.249 1.243 1.287 1.249 1.319 402,154 1.3046 -2.45%
2023-06-01 0 2.040 2.040 2.100 2.040 2.170 104,000 216,740 2.0840 1.281 1.281 1.319 1.281 1.362 165,640 1.3085 -6.85%
2023-05-31 0 2.190 2.100 2.200 2.080 2.190 11,500 24,030 2.0896 1.375 1.319 1.381 1.306 1.375 18,316 1.3120 0.00%
2023-05-30 0 2.190 2.080 2.200 - - 0 0 - 1.375 1.306 1.381 - - 0 - 0.00%
2023-05-29 0 2.190 2.190 2.200 2.010 2.200 8,500 17,875 2.1029 1.375 1.375 1.381 1.262 1.381 13,538 1.3204 0.00%
2023-05-25 0 2.190 2.010 2.200 1.960 2.190 64,000 130,070 2.0323 1.375 1.262 1.381 1.231 1.375 101,932 1.2760 0.00%
2023-05-24 0 2.190 2.050 2.190 - - 0 0 - 1.375 1.287 1.375 - - 0 - -0.45%
2023-05-23 0 2.200 2.120 2.200 2.150 2.200 1,500 3,275 2.1833 1.381 1.331 1.381 1.350 1.381 2,389 1.3708 -7.56%
2023-05-22 0 2.380 2.230 2.380 2.100 2.380 86,500 191,890 2.2184 1.494 1.400 1.494 1.319 1.494 137,768 1.3929 6.73%
2023-05-19 0 2.230 2.030 2.230 - - 0 0 - 1.400 1.275 1.400 - - 0 - 0.00%
2023-05-18 0 2.230 2.100 2.230 - - 200 414 2.0700 1.400 1.319 1.400 - - 319 1.2997 -0.45%
2023-05-17 0 2.240 2.070 2.240 2.040 2.240 187,500 389,670 2.0782 1.406 1.300 1.406 1.281 1.406 298,629 1.3049 3.70%
2023-05-16 0 2.160 2.060 2.160 - - 0 0 - 1.356 1.293 1.356 - - 0 - -0.92%
2023-05-15 0 2.180 2.180 2.200 2.050 2.200 38,000 82,315 2.1662 1.369 1.369 1.381 1.287 1.381 60,522 1.3601 -0.91%
2023-05-12 0 2.200 2.150 2.200 2.150 2.250 62,500 137,715 2.2034 1.381 1.350 1.381 1.350 1.413 99,543 1.3835 0.92%
2023-05-11 0 2.180 2.180 2.200 - - 0 0 - 1.369 1.369 1.381 - - 0 - 0.00%
2023-05-10 0 2.180 2.180 2.200 2.180 2.230 26,500 58,470 2.2064 1.369 1.369 1.381 1.369 1.400 42,206 1.3853 -0.91%
2023-05-09 0 2.200 2.150 2.200 2.150 2.200 10,000 21,940 2.1940 1.381 1.350 1.381 1.350 1.381 15,927 1.3775 0.00%
2023-05-08 0 2.200 2.200 2.230 2.150 2.200 122,000 268,200 2.1984 1.381 1.381 1.400 1.350 1.381 194,308 1.3803 2.33%
2023-05-05 0 2.150 2.060 2.150 2.050 2.190 8,500 17,925 2.1088 1.350 1.293 1.350 1.287 1.375 13,538 1.3241 2.87%
2023-05-04 0 2.090 2.090 2.200 2.090 2.200 57,000 125,230 2.1970 1.312 1.312 1.381 1.312 1.381 90,783 1.3794 0.00%
2023-05-03 0 2.090 2.090 2.100 2.060 2.100 75,500 158,420 2.0983 1.312 1.312 1.319 1.293 1.319 120,248 1.3174 -5.00%
2023-05-02 0 2.200 2.160 2.200 2.130 2.200 13,500 29,555 2.1893 1.381 1.356 1.381 1.337 1.381 21,501 1.3746 0.92%
2023-04-28 0 2.180 2.130 2.200 2.110 2.180 10,500 22,365 2.1300 1.369 1.337 1.381 1.325 1.369 16,723 1.3374 -1.36%
2023-04-27 0 2.210 2.130 2.210 2.080 2.260 75,000 167,240 2.2299 1.388 1.337 1.388 1.306 1.419 119,452 1.4001 1.84%
2023-04-26 0 2.170 2.160 2.220 2.110 2.400 433,000 976,235 2.2546 1.362 1.356 1.394 1.325 1.507 689,634 1.4156 -5.24%
2023-04-25 0 2.290 2.290 2.300 2.180 2.290 122,000 269,160 2.2062 1.438 1.438 1.444 1.369 1.438 194,308 1.3852 -4.58%
2023-04-24 0 2.400 2.300 2.390 2.200 2.480 238,000 537,880 2.2600 1.507 1.444 1.501 1.381 1.557 379,060 1.4190 -6.25%
2023-04-21 0 2.560 2.420 2.560 2.350 2.580 8,000 19,875 2.4844 1.607 1.519 1.607 1.475 1.620 12,742 1.5599 4.49%
2023-04-20 0 2.450 2.450 2.510 2.450 2.600 95,500 245,555 2.5713 1.538 1.538 1.576 1.538 1.632 152,102 1.6144 -2.39%
2023-04-19 0 2.510 2.500 2.600 2.370 2.650 929,500 2,339,515 2.5170 1.576 1.570 1.632 1.488 1.664 1,480,403 1.5803 11.56%
2023-04-18 0 2.250 2.250 2.300 2.180 2.260 288,600 649,076 2.2491 1.413 1.413 1.444 1.369 1.419 459,650 1.4121 5.63%
2023-04-17 0 2.130 2.130 2.150 1.900 2.150 246,000 509,050 2.0693 1.337 1.337 1.350 1.193 1.350 391,801 1.2993 12.11%
2023-04-14 0 1.900 1.900 2.100 1.710 1.900 157,000 279,000 1.7771 1.193 1.193 1.319 1.074 1.193 250,052 1.1158 11.11%
2023-04-13 0 1.710 1.710 1.730 1.670 1.820 47,500 81,255 1.7106 1.074 1.074 1.086 1.049 1.143 75,653 1.0741 -2.29%
2023-04-12 0 1.750 1.690 1.750 1.720 1.750 83,000 144,045 1.7355 1.099 1.061 1.099 1.080 1.099 132,193 1.0897 2.94%
2023-04-11 0 1.700 1.660 1.740 1.700 1.750 233,500 402,745 1.7248 1.067 1.042 1.092 1.067 1.099 371,893 1.0830 -5.03%
2023-04-06 0 1.790 1.690 1.800 1.620 1.800 101,900 174,687 1.7143 1.124 1.061 1.130 1.017 1.130 162,295 1.0764 -0.56%
2023-04-04 0 1.800 1.730 1.770 1.770 1.910 69,500 126,235 1.8163 1.130 1.086 1.111 1.111 1.199 110,692 1.1404 -6.25%
2023-04-03 0 1.920 1.810 1.920 1.750 1.950 82,000 149,815 1.8270 1.206 1.136 1.206 1.099 1.224 130,600 1.1471 -2.04%
2023-03-31 0 1.960 1.850 1.950 1.880 1.970 102,200 195,562 1.9135 1.231 1.162 1.224 1.180 1.237 162,773 1.2014 1.55%
2023-03-30 0 1.930 1.820 1.930 1.900 2.050 409,500 818,980 2.0000 1.212 1.143 1.212 1.193 1.287 652,206 1.2557 1.58%
2023-03-29 0 1.900 1.820 1.900 1.820 1.900 8,000 14,895 1.8619 1.193 1.143 1.193 1.143 1.193 12,742 1.1690 -2.06%
2023-03-28 0 1.940 1.850 1.940 1.860 1.940 31,000 59,960 1.9342 1.218 1.162 1.218 1.168 1.218 49,373 1.2144 0.00%
2023-03-27 0 1.940 1.900 1.940 1.900 2.020 466,500 903,110 1.9359 1.218 1.193 1.218 1.193 1.268 742,989 1.2155 -11.42%
2023-03-24 0 2.190 2.060 2.180 1.950 2.200 244,500 495,915 2.0283 1.375 1.293 1.369 1.224 1.381 389,412 1.2735 1.86%
2023-03-23 0 2.150 2.130 2.150 2.130 2.200 44,000 95,855 2.1785 1.350 1.337 1.350 1.337 1.381 70,078 1.3678 -3.15%
2023-03-22 0 2.220 2.130 2.220 - - 0 0 - 1.394 1.337 1.394 - - 0 - 0.00%
2023-03-21 0 2.220 2.130 2.210 2.130 2.220 25,500 54,810 2.1494 1.394 1.337 1.388 1.337 1.394 40,614 1.3495 0.91%
2023-03-20 0 2.200 2.150 2.200 2.200 2.210 22,500 49,560 2.2027 1.381 1.350 1.381 1.381 1.388 35,835 1.3830 -3.93%
2023-03-17 0 2.290 2.210 2.290 2.220 2.290 9,000 20,200 2.2444 1.438 1.388 1.438 1.394 1.438 14,334 1.4092 -0.43%
2023-03-16 0 2.300 2.290 2.300 2.300 2.380 34,200 78,977 2.3093 1.444 1.438 1.444 1.444 1.494 54,470 1.4499 -10.51%
2023-03-15 0 2.570 2.230 2.570 2.400 2.580 20,000 48,205 2.4103 1.614 1.400 1.614 1.507 1.620 31,854 1.5133 9.36%
2023-03-14 0 2.350 2.270 2.350 - - 0 0 - 1.475 1.425 1.475 - - 0 - -1.67%
2023-03-13 0 2.390 2.270 2.370 2.270 2.390 37,500 86,695 2.3119 1.501 1.425 1.488 1.425 1.501 59,726 1.4516 0.00%
2023-03-10 0 2.390 2.250 2.390 2.300 2.400 196,500 471,135 2.3976 1.501 1.413 1.501 1.444 1.507 312,963 1.5054 0.00%
2023-03-09 0 2.390 2.300 2.390 2.300 2.390 9,500 22,105 2.3268 1.501 1.444 1.501 1.444 1.501 15,131 1.4610 -1.65%
2023-03-08 0 2.430 2.250 2.450 2.240 2.430 3,000 7,045 2.3483 1.526 1.413 1.538 1.406 1.526 4,778 1.4744 2.53%
2023-03-07 0 2.370 2.300 2.390 2.300 2.370 19,000 44,555 2.3450 1.488 1.444 1.501 1.444 1.488 30,261 1.4724 -1.66%
2023-03-06 0 2.410 2.340 2.420 2.400 2.430 40,000 96,455 2.4114 1.513 1.469 1.519 1.507 1.526 63,708 1.5140 -1.23%
2023-03-03 0 2.440 2.350 2.430 2.230 2.450 9,500 21,875 2.3026 1.532 1.475 1.526 1.400 1.538 15,131 1.4458 8.44%
2023-03-02 0 2.250 2.360 2.380 2.230 2.350 7,000 15,770 2.2529 1.413 1.482 1.494 1.400 1.475 11,149 1.4145 -4.26%
2023-03-01 0 2.350 2.200 2.350 2.150 2.350 26,500 59,120 2.2309 1.475 1.381 1.475 1.350 1.475 42,206 1.4007 0.00%
2023-02-28 0 2.350 2.200 2.360 2.350 2.380 5,000 11,800 2.3600 1.475 1.381 1.482 1.475 1.494 7,963 1.4818 3.07%
2023-02-27 0 2.280 2.150 2.280 2.110 2.300 17,000 37,060 2.1800 1.432 1.350 1.432 1.325 1.444 27,076 1.3688 3.64%
2023-02-24 0 2.200 2.130 2.210 2.130 2.220 118,500 255,015 2.1520 1.381 1.337 1.388 1.337 1.394 188,734 1.3512 -1.35%
2023-02-23 0 2.230 2.150 2.170 2.150 2.240 122,000 265,800 2.1787 1.400 1.350 1.362 1.350 1.406 194,308 1.3679 1.36%
2023-02-22 0 2.200 2.190 2.220 2.180 2.190 2,500 5,455 2.1820 1.381 1.375 1.394 1.369 1.375 3,982 1.3700 -3.08%
2023-02-21 0 2.270 2.150 2.200 - - 0 0 - 1.425 1.350 1.381 - - 0 - 0.00%
2023-02-20 0 2.270 2.200 2.270 2.160 2.270 17,000 37,835 2.2256 1.425 1.381 1.425 1.356 1.425 27,076 1.3974 -0.44%
2023-02-17 0 2.280 2.160 2.280 - - 0 0 - 1.432 1.356 1.432 - - 0 - 0.00%
2023-02-16 0 2.280 2.140 2.280 - - 0 0 - 1.432 1.344 1.432 - - 0 - 0.00%
2023-02-15 0 2.280 2.180 2.290 2.280 2.280 16,000 36,480 2.2800 1.432 1.369 1.438 1.432 1.432 25,483 1.4315 -2.15%
2023-02-14 0 2.330 2.180 2.320 2.230 2.340 7,700 17,425 2.2630 1.463 1.369 1.457 1.400 1.469 12,264 1.4209 -0.85%
2023-02-13 0 2.350 2.220 2.350 2.160 2.350 132,000 302,940 2.2950 1.475 1.394 1.475 1.356 1.475 210,235 1.4410 0.00%
2023-02-10 0 2.350 2.150 2.250 2.150 2.360 3,000 6,915 2.3050 1.475 1.350 1.413 1.350 1.482 4,778 1.4472 1.73%
2023-02-09 0 2.310 2.220 2.310 - - 0 0 - 1.450 1.394 1.450 - - 0 - -0.43%
2023-02-08 0 2.320 2.240 2.330 - - 0 0 - 1.457 1.406 1.463 - - 0 - 0.00%
2023-02-07 0 2.320 2.310 2.370 2.310 2.420 51,900 121,865 2.3481 1.457 1.450 1.488 1.450 1.519 82,661 1.4743 -8.30%
2023-02-06 0 2.530 2.440 2.550 2.440 2.540 7,500 18,485 2.4647 1.589 1.532 1.601 1.532 1.595 11,945 1.5475 -2.69%
2023-02-03 0 2.600 2.600 2.610 2.390 2.680 31,000 77,030 2.4848 1.632 1.632 1.639 1.501 1.683 49,373 1.5602 4.42%
2023-02-02 0 2.490 2.390 2.500 2.320 2.490 14,000 32,940 2.3529 1.563 1.501 1.570 1.457 1.563 22,298 1.4773 -0.80%
2023-02-01 0 2.510 2.320 2.520 2.300 2.510 8,500 20,055 2.3594 1.576 1.457 1.582 1.444 1.576 13,538 1.4814 5.46%
2023-01-31 0 2.380 2.280 2.380 2.240 2.380 5,500 12,890 2.3436 1.494 1.432 1.494 1.406 1.494 8,760 1.4715 0.00%
2023-01-30 0 2.380 2.280 2.380 2.280 2.380 5,000 11,700 2.3400 1.494 1.432 1.494 1.432 1.494 7,963 1.4692 0.85%
2023-01-27 0 2.360 2.330 2.360 2.340 2.480 48,000 113,720 2.3692 1.482 1.463 1.482 1.469 1.557 76,449 1.4875 -1.67%
2023-01-26 0 2.400 2.400 2.480 2.380 2.500 40,000 97,350 2.4338 1.507 1.507 1.557 1.494 1.570 63,708 1.5281 1.27%
2023-01-20 0 2.370 2.340 2.370 2.330 2.580 418,500 997,195 2.3828 1.488 1.469 1.488 1.463 1.620 666,540 1.4961 -6.32%
2023-01-19 0 2.530 2.360 2.410 2.270 2.530 1,319,000 3,042,830 2.3069 1.589 1.482 1.513 1.425 1.589 2,100,755 1.4484 1.20%
2023-01-18 0 2.500 2.350 2.550 - - 0 0 - 1.570 1.475 1.601 - - 0 - 0.00%
2023-01-17 0 2.500 2.500 2.630 2.500 2.630 148,000 372,640 2.5178 1.570 1.570 1.651 1.570 1.651 235,718 1.5809 -7.75%
2023-01-16 0 2.710 2.540 2.710 2.510 2.720 32,500 83,680 2.5748 1.702 1.595 1.702 1.576 1.708 51,762 1.6166 -3.21%
2023-01-13 0 2.800 2.650 2.800 - - 0 0 - 1.758 1.664 1.758 - - 0 - -1.41%
2023-01-12 0 2.840 2.600 2.840 2.560 2.840 11,500 30,770 2.6757 1.783 1.632 1.783 1.607 1.783 18,316 1.6800 2.16%
2023-01-11 0 2.780 2.650 2.780 2.560 2.790 31,500 83,405 2.6478 1.745 1.664 1.745 1.607 1.752 50,170 1.6625 0.00%
2023-01-10 0 2.780 2.600 2.780 2.500 2.800 5,500 14,610 2.6564 1.745 1.632 1.745 1.570 1.758 8,760 1.6678 2.96%
2023-01-09 0 2.700 2.500 2.700 - - 0 0 - 1.695 1.570 1.695 - - 0 - -3.57%
2023-01-06 0 2.800 2.500 2.800 - - 0 0 - 1.758 1.570 1.758 - - 0 - 0.00%
2023-01-05 0 2.800 2.500 2.800 - - 0 0 - 1.758 1.570 1.758 - - 0 - 0.00%
2023-01-04 0 2.800 2.580 2.800 2.600 2.800 11,000 30,030 2.7300 1.758 1.620 1.758 1.632 1.758 17,520 1.7141 2.19%
2023-01-03 0 2.740 2.430 2.700 2.270 2.750 232,500 613,270 2.6377 1.720 1.526 1.695 1.425 1.727 370,300 1.6561 2.24%
2022-12-30 0 2.680 2.520 2.680 2.600 2.950 51,000 147,440 2.8910 1.683 1.582 1.683 1.632 1.852 81,227 1.8152 -0.74%
2022-12-29 0 2.700 2.390 2.740 2.210 2.740 293,000 684,145 2.3350 1.695 1.501 1.720 1.388 1.720 466,658 1.4661 16.38%
2022-12-28 0 2.320 2.260 2.310 2.150 2.350 182,500 427,075 2.3401 1.457 1.419 1.450 1.350 1.475 290,666 1.4693 0.87%
2022-12-23 0 2.300 2.200 2.290 - - 0 0 - 1.444 1.381 1.438 - - 0 - -0.43%
2022-12-22 0 2.310 2.290 2.410 2.280 2.550 214,500 543,630 2.5344 1.450 1.438 1.513 1.432 1.601 341,632 1.5913 -7.60%
2022-12-21 0 2.500 2.400 2.500 2.400 2.540 241,000 599,640 2.4881 1.570 1.507 1.570 1.507 1.595 383,838 1.5622 1.21%
2022-12-20 0 2.470 2.150 2.470 2.130 2.470 38,000 86,835 2.2851 1.551 1.350 1.551 1.337 1.551 60,522 1.4348 12.27%
2022-12-19 0 2.200 2.170 2.280 2.150 2.250 28,500 61,735 2.1661 1.381 1.362 1.432 1.350 1.413 45,392 1.3601 -4.76%
2022-12-16 0 2.310 2.200 2.310 2.240 2.330 15,000 33,835 2.2557 1.450 1.381 1.450 1.406 1.463 23,890 1.4163 2.67%
2022-12-15 0 2.250 2.100 2.250 2.050 2.250 107,000 228,440 2.1350 1.413 1.319 1.413 1.287 1.413 170,418 1.3405 0.45%
2022-12-14 0 2.240 2.090 2.230 - - 0 0 - 1.406 1.312 1.400 - - 0 - -1.32%
2022-12-13 0 2.270 2.150 2.270 2.100 2.270 52,500 111,455 2.1230 1.425 1.350 1.425 1.319 1.425 83,616 1.3329 0.00%
2022-12-12 0 2.270 2.200 2.270 2.200 2.350 6,000 13,830 2.3050 1.425 1.381 1.425 1.381 1.475 9,556 1.4472 6.07%
2022-12-09 0 2.140 2.070 2.150 2.040 2.140 15,751 33,222 2.1092 1.344 1.300 1.350 1.281 1.344 25,086 1.3243 2.39%
2022-12-08 0 2.090 2.060 2.100 2.080 2.180 89,600 188,256 2.1011 1.312 1.293 1.319 1.306 1.369 142,705 1.3192 -2.79%
2022-12-07 0 2.150 2.120 2.150 2.150 2.150 57,500 123,625 2.1500 1.350 1.331 1.350 1.350 1.350 91,580 1.3499 0.00%
2022-12-06 0 2.150 2.150 2.160 2.110 2.270 665,605 1,431,671 2.1509 1.350 1.350 1.356 1.325 1.425 1,060,101 1.3505 -8.51%
2022-12-05 0 2.350 2.280 2.350 2.350 2.380 11,500 27,330 2.3765 1.475 1.432 1.475 1.475 1.494 18,316 1.4921 -0.84%
2022-12-02 0 2.370 2.270 2.370 2.270 2.370 22,000 50,340 2.2882 1.488 1.425 1.488 1.425 1.488 35,039 1.4367 3.49%
2022-12-01 0 2.290 2.290 2.300 2.290 2.300 8,000 18,355 2.2944 1.438 1.438 1.444 1.438 1.444 12,742 1.4406 -4.58%
2022-11-30 0 2.400 2.270 2.400 2.400 2.400 3,000 7,175 2.3917 1.507 1.425 1.507 1.507 1.507 4,778 1.5017 5.73%
2022-11-29 0 2.270 2.270 2.390 - - 0 0 - 1.425 1.425 1.501 - - 0 - 0.00%
2022-11-28 0 2.270 2.270 2.390 2.270 2.310 6,000 13,735 2.2892 1.425 1.425 1.501 1.425 1.450 9,556 1.4373 -8.47%
2022-11-25 0 2.480 2.270 2.480 2.250 2.490 75,000 172,485 2.2998 1.557 1.425 1.557 1.413 1.563 119,452 1.4440 4.64%
2022-11-24 0 2.370 2.270 2.370 2.270 2.380 2,500 5,845 2.3380 1.488 1.425 1.488 1.425 1.494 3,982 1.4680 3.04%
2022-11-23 0 2.300 2.260 2.290 2.270 2.300 18,000 41,345 2.2969 1.444 1.419 1.438 1.425 1.444 28,668 1.4422 -6.88%
2022-11-22 0 2.470 2.300 2.470 - - 0 0 - 1.551 1.444 1.551 - - 0 - -0.80%
2022-11-21 0 2.490 2.250 2.480 2.210 2.490 317,000 726,885 2.2930 1.563 1.413 1.557 1.388 1.563 504,882 1.4397 1.63%
2022-11-18 0 2.450 2.300 2.450 2.300 2.470 38,500 90,740 2.3569 1.538 1.444 1.538 1.444 1.551 61,318 1.4798 0.41%
2022-11-17 0 2.440 2.280 2.430 - - 0 0 - 1.532 1.432 1.526 - - 0 - -2.01%
2022-11-16 0 2.490 2.260 2.490 2.490 2.490 3,500 8,715 2.4900 1.563 1.419 1.563 1.563 1.563 5,574 1.5634 4.62%
2022-11-15 0 2.380 2.280 2.380 2.240 2.410 112,500 255,930 2.2749 1.494 1.432 1.494 1.406 1.513 179,177 1.4284 -4.03%
2022-11-14 0 2.480 2.330 2.480 2.280 2.490 6,400 15,437 2.4120 1.557 1.463 1.557 1.432 1.563 10,193 1.5144 0.00%
2022-11-11 0 2.480 2.480 2.490 2.200 2.430 81,000 188,975 2.3330 1.557 1.557 1.563 1.381 1.526 129,008 1.4648 5.08%
2022-11-10 0 2.360 2.250 2.360 2.210 2.370 18,900 42,575 2.2526 1.482 1.413 1.482 1.388 1.488 30,102 1.4144 -0.84%
2022-11-09 0 2.380 2.270 2.390 2.260 2.400 22,000 51,410 2.3368 1.494 1.425 1.501 1.419 1.507 35,039 1.4672 -2.46%
2022-11-08 0 2.440 2.330 2.430 2.350 2.500 28,000 66,575 2.3777 1.532 1.463 1.526 1.475 1.570 44,595 1.4929 -0.41%
2022-11-07 0 2.450 2.210 2.450 2.450 2.450 50,000 122,500 2.4500 1.538 1.388 1.538 1.538 1.538 79,634 1.5383 -1.21%
2022-11-04 0 2.480 2.300 2.480 2.200 2.480 23,000 52,475 2.2815 1.557 1.444 1.557 1.381 1.557 36,632 1.4325 12.73%
2022-11-03 0 2.200 2.060 2.200 2.200 2.200 2,500 5,500 2.2000 1.381 1.293 1.381 1.381 1.381 3,982 1.3813 -3.93%
2022-11-02 0 2.290 2.060 2.290 - - 0 0 - 1.438 1.293 1.438 - - 0 - 0.00%
2022-11-01 0 2.290 2.200 2.290 2.130 2.350 60,000 129,800 2.1633 1.438 1.381 1.438 1.337 1.475 95,561 1.3583 -2.55%
2022-10-31 0 2.350 2.300 2.350 - - 0 0 - 1.475 1.444 1.475 - - 0 - -4.47%
2022-10-28 0 2.460 2.330 2.460 2.280 2.500 5,000 11,730 2.3460 1.545 1.463 1.545 1.432 1.570 7,963 1.4730 -2.77%
2022-10-27 0 2.530 2.280 2.580 2.270 2.590 3,500 8,815 2.5186 1.589 1.432 1.620 1.425 1.626 5,574 1.5813 4.12%
2022-10-26 0 2.430 2.260 2.540 2.330 2.430 12,500 29,320 2.3456 1.526 1.419 1.595 1.463 1.526 19,909 1.4727 4.29%
2022-10-25 0 2.330 2.190 2.330 2.110 2.420 19,000 43,250 2.2763 1.463 1.375 1.463 1.325 1.519 30,261 1.4292 -4.12%
2022-10-24 0 2.430 2.200 2.420 - - 0 0 - 1.526 1.381 1.519 - - 0 - -2.80%
2022-10-21 0 2.500 2.180 2.490 2.510 2.510 2,000 5,020 2.5100 1.570 1.369 1.563 1.576 1.576 3,185 1.5760 2.88%
2022-10-20 0 2.430 2.230 2.430 - - 0 0 - 1.526 1.400 1.526 - - 0 - 0.00%
2022-10-19 0 2.430 2.200 2.430 - - 0 0 - 1.526 1.381 1.526 - - 0 - 0.00%
2022-10-18 0 2.430 2.250 2.410 - - 0 0 - 1.526 1.413 1.513 - - 0 - -1.62%
2022-10-17 0 2.470 2.150 2.420 2.460 2.470 2,500 6,155 2.4620 1.551 1.350 1.519 1.545 1.551 3,982 1.5458 6.01%
2022-10-14 0 2.330 2.330 2.450 2.330 2.450 65,500 158,915 2.4262 1.463 1.463 1.538 1.463 1.538 104,321 1.5233 -13.38%
2022-10-13 0 2.690 2.460 2.690 - - 0 0 - 1.689 1.545 1.689 - - 0 - -0.74%
2022-10-12 0 2.710 2.500 2.710 2.420 2.760 38,000 103,730 2.7297 1.702 1.570 1.702 1.519 1.733 60,522 1.7139 -1.81%
2022-10-11 0 2.760 2.480 2.760 2.760 2.770 6,000 16,580 2.7633 1.733 1.557 1.733 1.733 1.739 9,556 1.7350 -0.36%
2022-10-10 0 2.770 2.510 2.770 2.680 2.790 21,500 59,365 2.7612 1.739 1.576 1.739 1.683 1.752 34,243 1.7336 -0.72%
2022-10-07 0 2.790 2.550 2.790 2.780 2.790 3,200 8,866 2.7706 1.752 1.601 1.752 1.745 1.752 5,097 1.7396 1.45%
2022-10-06 0 2.750 2.490 2.750 - - 0 0 - 1.727 1.563 1.727 - - 0 - 0.00%
2022-10-05 0 2.750 2.550 2.780 2.450 2.750 13,500 34,820 2.5793 1.727 1.601 1.745 1.538 1.727 21,501 1.6194 12.24%
2022-10-03 0 2.450 2.400 2.450 2.400 2.780 6,500 16,075 2.4731 1.538 1.507 1.538 1.507 1.745 10,352 1.5528 -7.55%
2022-09-30 0 2.650 2.340 2.650 2.580 2.650 4,000 10,410 2.6025 1.664 1.469 1.664 1.620 1.664 6,371 1.6340 2.71%
2022-09-29 0 2.580 2.300 2.580 - - 0 0 - 1.620 1.444 1.620 - - 0 - 0.00%
2022-09-28 0 2.580 2.500 2.580 2.300 2.580 11,000 27,470 2.4973 1.620 1.570 1.620 1.444 1.620 17,520 1.5680 -0.39%
2022-09-27 0 2.590 2.300 2.590 2.600 2.600 390,000 1,014,000 2.6000 1.626 1.444 1.626 1.632 1.632 621,148 1.6325 3.19%
2022-09-26 0 2.510 2.280 2.510 2.440 2.520 3,000 7,400 2.4667 1.576 1.432 1.576 1.532 1.582 4,778 1.5487 3.29%
2022-09-23 0 2.430 2.200 2.430 2.370 2.440 106,500 253,415 2.3795 1.526 1.381 1.526 1.488 1.532 169,621 1.4940 2.53%
2022-09-22 0 2.370 2.170 2.360 2.350 2.370 5,000 11,770 2.3540 1.488 1.362 1.482 1.475 1.488 7,963 1.4780 3.49%
2022-09-21 0 2.290 2.290 2.300 2.250 2.400 306,500 730,395 2.3830 1.438 1.438 1.444 1.413 1.507 488,159 1.4962 -7.66%
2022-09-20 0 2.480 2.320 2.480 - - 0 0 - 1.557 1.457 1.557 - - 0 - -0.80%
2022-09-19 0 2.500 2.370 2.390 2.290 2.530 414,500 1,005,435 2.4257 1.570 1.488 1.501 1.438 1.589 660,169 1.5230 0.40%
2022-09-16 0 2.490 2.200 2.370 2.130 2.500 102,600 235,480 2.2951 1.563 1.381 1.488 1.337 1.570 163,410 1.4410 11.16%
2022-09-15 0 2.240 2.240 2.300 2.210 2.300 264,000 593,920 2.2497 1.406 1.406 1.444 1.388 1.444 420,470 1.4125 -7.44%
2022-09-14 0 2.420 2.330 2.420 2.250 2.440 233,000 537,370 2.3063 1.519 1.463 1.519 1.413 1.532 371,096 1.4481 -2.42%
2022-09-13 0 2.480 2.350 2.550 2.480 2.590 10,500 26,930 2.5648 1.557 1.475 1.601 1.557 1.626 16,723 1.6103 -2.75%
2022-09-09 0 2.550 2.410 2.500 2.620 2.760 7,800 20,591 2.6399 1.601 1.513 1.570 1.645 1.733 12,423 1.6575 0.79%
2022-09-08 0 2.530 2.210 2.530 2.000 2.530 169,500 376,360 2.2204 1.589 1.388 1.589 1.256 1.589 269,961 1.3941 0.40%
2022-09-07 0 2.520 2.510 2.520 2.500 2.590 27,000 68,335 2.5309 1.582 1.576 1.582 1.570 1.626 43,003 1.5891 -8.70%
2022-09-06 0 2.760 2.450 2.760 2.670 2.760 15,200 40,740 2.6803 1.733 1.538 1.733 1.676 1.733 24,209 1.6829 2.22%
2022-09-05 0 2.700 2.540 2.700 - - 0 0 - 1.695 1.595 1.695 - - 0 - 0.00%
2022-09-02 0 2.700 2.550 2.690 2.680 2.700 4,500 12,095 2.6878 1.695 1.601 1.689 1.683 1.695 7,167 1.6876 7.57%
2022-09-01 0 2.510 2.500 2.510 2.510 2.700 30,000 78,565 2.6188 1.576 1.570 1.576 1.576 1.695 47,781 1.6443 -8.73%
2022-08-31 0 2.750 2.750 2.870 2.750 2.900 97,900 279,064 2.8505 1.727 1.727 1.802 1.727 1.821 155,924 1.7897 -7.72%
2022-08-30 0 2.980 2.980 2.990 2.860 2.980 91,000 267,460 2.9391 1.871 1.871 1.877 1.796 1.871 144,935 1.8454 -0.33%
2022-08-29 0 2.990 2.900 2.990 2.740 2.990 184,000 517,840 2.8143 1.877 1.821 1.877 1.720 1.877 293,055 1.7670 0.34%
2022-08-26 0 2.980 2.900 2.980 2.920 2.980 7,500 22,180 2.9573 1.871 1.821 1.871 1.833 1.871 11,945 1.8568 0.00%
2022-08-25 0 2.980 2.870 2.970 2.820 3.020 7,500 21,690 2.8920 1.871 1.802 1.865 1.771 1.896 11,945 1.8158 3.11%
2022-08-24 0 2.890 2.850 3.000 2.890 2.890 3,500 10,115 2.8900 1.815 1.789 1.884 1.815 1.815 5,574 1.8145 -4.30%
2022-08-23 0 3.020 2.900 3.020 - - 0 0 - 1.896 1.821 1.896 - - 0 - 0.00%
2022-08-22 0 3.020 2.840 3.020 - - 0 0 - 1.896 1.783 1.896 - - 0 - 0.00%
2022-08-19 0 3.020 2.860 3.020 2.840 3.020 42,500 125,815 2.9604 1.896 1.796 1.896 1.783 1.896 67,689 1.8587 -0.33%
2022-08-18 0 3.030 2.840 3.030 - - 0 0 - 1.902 1.783 1.902 - - 0 - -0.66%
2022-08-17 0 3.050 2.850 3.000 2.800 3.080 13,000 37,885 2.9142 1.915 1.789 1.884 1.758 1.934 20,705 1.8298 3.04%
2022-08-16 0 2.960 2.900 2.950 2.830 2.960 7,000 20,395 2.9136 1.858 1.821 1.852 1.777 1.858 11,149 1.8293 -1.00%
2022-08-15 0 2.990 2.790 3.040 2.990 2.990 4,200 12,500 2.9762 1.877 1.752 1.909 1.877 1.877 6,689 1.8687 0.67%
2022-08-12 0 2.970 2.820 2.970 2.820 2.970 14,500 42,610 2.9386 1.865 1.771 1.865 1.771 1.865 23,094 1.8451 2.77%
2022-08-11 0 2.890 2.850 2.890 2.870 2.900 23,000 65,990 2.8691 1.815 1.789 1.815 1.802 1.821 36,632 1.8014 1.40%
2022-08-10 0 2.850 2.850 2.880 2.850 2.920 30,000 86,970 2.8990 1.789 1.789 1.808 1.789 1.833 47,781 1.8202 -1.04%
2022-08-09 0 2.880 2.880 2.900 2.880 3.030 190,000 547,875 2.8836 1.808 1.808 1.821 1.808 1.902 302,611 1.8105 -1.03%
2022-08-08 0 2.910 2.910 2.920 2.880 2.910 118,500 344,025 2.9032 1.827 1.827 1.833 1.808 1.827 188,734 1.8228 -6.13%
2022-08-05 0 3.100 3.020 3.100 2.860 3.120 121,500 352,060 2.8976 1.946 1.896 1.946 1.796 1.959 193,512 1.8193 5.44%
2022-08-04 0 2.940 2.940 3.050 2.850 3.060 26,500 78,985 2.9806 1.846 1.846 1.915 1.789 1.921 42,206 1.8714 -4.23%
2022-08-03 0 3.070 2.840 3.070 3.250 3.250 1,000 3,250 3.2500 1.928 1.783 1.928 2.041 2.041 1,593 2.0406 3.02%
2022-08-02 0 2.980 2.910 2.980 2.900 2.980 13,500 39,670 2.9385 1.871 1.827 1.871 1.821 1.871 21,501 1.8450 -3.25%
2022-08-01 0 3.080 2.860 3.080 - - 0 0 - 1.934 1.796 1.934 - - 0 - 0.00%
2022-07-29 0 3.080 2.860 3.080 - - 0 0 - 1.934 1.796 1.934 - - 0 - -0.32%
2022-07-28 0 3.090 2.960 3.090 2.910 3.120 51,500 155,200 3.0136 1.940 1.858 1.940 1.827 1.959 82,023 1.8921 0.00%
2022-07-27 0 3.090 2.940 3.090 - - 0 0 - 1.940 1.846 1.940 - - 0 - -0.96%
2022-07-26 0 3.120 2.960 3.120 3.120 3.120 20,800 64,875 3.1190 1.959 1.858 1.959 1.959 1.959 33,128 1.9583 0.00%
2022-07-25 0 3.120 2.940 3.120 3.110 3.120 10,000 31,180 3.1180 1.959 1.846 1.959 1.953 1.959 15,927 1.9577 0.32%
2022-07-22 0 3.110 2.970 3.110 2.950 3.110 27,500 83,150 3.0236 1.953 1.865 1.953 1.852 1.953 43,799 1.8984 0.97%
2022-07-21 0 3.080 2.840 3.080 2.810 3.080 30,700 92,930 3.0270 1.934 1.783 1.934 1.764 1.934 48,896 1.9006 2.67%
2022-07-20 0 3.000 2.950 3.000 2.990 3.000 16,000 47,980 2.9988 1.884 1.852 1.884 1.877 1.884 25,483 1.8828 0.00%
2022-07-19 0 3.000 2.830 3.000 2.810 3.000 34,000 101,685 2.9907 1.884 1.777 1.884 1.764 1.884 54,151 1.8778 0.00%
2022-07-18 0 3.000 2.950 3.000 2.980 3.010 71,500 214,285 2.9970 1.884 1.852 1.884 1.871 1.890 113,877 1.8817 0.00%
2022-07-15 0 3.000 2.900 3.010 3.000 3.050 76,500 230,380 3.0115 1.884 1.821 1.890 1.884 1.915 121,841 1.8908 -3.85%
2022-07-14 0 3.120 3.070 3.120 3.000 3.140 55,500 170,225 3.0671 1.959 1.928 1.959 1.884 1.972 88,394 1.9257 -1.58%
2022-07-13 0 3.170 3.000 3.230 - - 0 0 - 1.990 1.884 2.028 - - 0 - 0.00%
2022-07-12 0 3.170 3.030 3.170 3.030 3.190 21,500 65,885 3.0644 1.990 1.902 1.990 1.902 2.003 34,243 1.9241 2.59%
2022-07-11 0 3.090 2.950 3.090 2.950 3.190 79,000 239,920 3.0370 1.940 1.852 1.940 1.852 2.003 125,822 1.9068 -3.13%
2022-07-08 0 3.190 3.080 3.200 3.060 3.190 7,500 23,145 3.0860 2.003 1.934 2.009 1.921 2.003 11,945 1.9376 0.00%
2022-07-07 0 3.190 3.080 3.200 3.080 3.240 580,100 1,829,887 3.1544 2.003 1.934 2.009 1.934 2.034 923,918 1.9806 -1.24%
2022-07-06 0 3.230 3.160 3.250 3.150 3.350 439,500 1,394,983 3.1740 2.028 1.984 2.041 1.978 2.103 699,986 1.9929 -5.00%
2022-07-05 0 3.400 3.400 3.450 2.950 3.400 1,142,000 3,655,220 3.2007 2.135 2.135 2.166 1.852 2.135 1,818,850 2.0096 8.28%
2022-07-04 0 3.140 3.010 3.140 2.980 3.200 98,500 307,140 3.1182 1.972 1.890 1.972 1.871 2.009 156,880 1.9578 -0.32%
2022-06-30 0 3.150 2.940 3.150 3.140 3.160 186,500 588,110 3.1534 1.978 1.846 1.978 1.972 1.984 297,036 1.9799 3.96%
2022-06-29 0 3.030 2.940 3.030 2.930 3.100 184,000 558,785 3.0369 1.902 1.846 1.902 1.840 1.946 293,055 1.9068 1.00%
2022-06-28 0 3.000 2.860 3.000 2.790 3.000 291,000 868,870 2.9858 1.884 1.796 1.884 1.752 1.884 463,472 1.8747 4.17%
2022-06-27 0 2.880 2.800 2.880 2.750 2.950 313,000 902,960 2.8849 1.808 1.758 1.808 1.727 1.852 498,511 1.8113 3.60%
2022-06-24 0 2.780 - 2.780 2.730 2.900 206,000 589,110 2.8598 1.745 - 1.745 1.714 1.821 328,094 1.7956 0.36%
2022-06-23 0 2.770 2.710 2.770 2.460 2.870 218,000 591,720 2.7143 1.739 1.702 1.739 1.545 1.802 347,206 1.7042 13.52%
2022-06-22 0 2.440 2.350 2.440 2.350 2.460 96,300 231,681 2.4058 1.532 1.475 1.532 1.475 1.545 153,376 1.5105 1.67%
2022-06-21 0 2.400 2.320 2.400 2.340 2.400 33,000 77,910 2.3609 1.507 1.457 1.507 1.469 1.507 52,559 1.4823 -0.41%
2022-06-20 0 2.410 2.250 2.410 2.210 2.450 182,000 427,775 2.3504 1.513 1.413 1.513 1.388 1.538 289,869 1.4758 2.55%
2022-06-17 0 2.350 2.240 2.350 2.240 2.350 119,000 275,680 2.3166 1.475 1.406 1.475 1.406 1.475 189,530 1.4545 2.62%
2022-06-16 0 2.290 2.220 2.290 2.110 2.300 337,500 719,630 2.1322 1.438 1.394 1.438 1.325 1.444 537,532 1.3388 -2.55%
2022-06-15 0 2.350 2.250 2.350 2.220 2.350 27,200 62,645 2.3031 1.475 1.413 1.475 1.394 1.475 43,321 1.4461 0.00%
2022-06-14 0 2.350 2.200 2.350 - - 0 0 - 1.475 1.381 1.475 - - 0 - 0.00%
2022-06-13 0 2.350 2.250 2.350 2.290 2.350 29,000 67,000 2.3103 1.475 1.413 1.475 1.438 1.475 46,188 1.4506 0.86%
2022-06-10 0 2.330 2.200 2.330 2.350 2.350 18,500 43,475 2.3500 1.463 1.381 1.463 1.475 1.475 29,465 1.4755 0.43%
2022-06-09 0 2.320 2.250 2.340 2.190 2.320 165,900 364,044 2.1944 1.457 1.413 1.469 1.375 1.457 264,227 1.3778 5.45%
2022-06-08 0 2.200 2.120 2.200 2.110 2.200 21,000 45,940 2.1876 1.381 1.331 1.381 1.325 1.381 33,446 1.3735 0.00%
2022-06-07 0 2.200 2.180 2.200 2.180 2.330 129,700 292,792 2.2575 1.381 1.369 1.381 1.369 1.463 206,572 1.4174 -5.17%
2022-06-06 0 2.320 2.250 2.330 2.170 2.310 18,500 42,100 2.2757 1.457 1.413 1.463 1.362 1.450 29,465 1.4288 1.75%
2022-06-02 0 2.280 2.200 2.280 2.140 2.350 394,000 845,060 2.1448 1.432 1.381 1.432 1.344 1.475 627,519 1.3467 -2.98%
2022-06-01 0 2.350 2.140 2.350 - - 0 0 - 1.475 1.344 1.475 - - 0 - 0.00%
2022-05-31 0 2.350 2.130 2.350 2.350 2.350 17,000 39,950 2.3500 1.475 1.337 1.475 1.475 1.475 27,076 1.4755 0.00%
2022-05-30 0 2.350 2.200 2.350 - - 0 0 - 1.475 1.381 1.475 - - 0 - -2.08%
2022-05-27 0 2.400 2.120 2.400 2.100 2.400 603,500 1,274,845 2.1124 1.507 1.331 1.507 1.319 1.507 961,187 1.3263 2.56%
2022-05-26 0 2.340 2.160 2.340 2.230 2.340 3,000 6,820 2.2733 1.469 1.356 1.469 1.400 1.469 4,778 1.4274 8.84%
2022-05-25 0 2.150 2.050 2.150 2.100 2.150 125,000 263,670 2.1094 1.350 1.287 1.350 1.319 1.350 199,086 1.3244 1.90%
2022-05-24 0 2.110 2.110 2.150 2.110 2.150 27,500 58,725 2.1355 1.325 1.325 1.350 1.325 1.350 43,799 1.3408 -5.80%
2022-05-23 0 2.240 2.130 2.240 2.240 2.240 7,500 16,800 2.2400 1.406 1.337 1.406 1.406 1.406 11,945 1.4064 1.82%
2022-05-20 0 2.200 2.180 2.200 2.120 2.300 182,700 397,133 2.1737 1.381 1.369 1.381 1.331 1.444 290,984 1.3648 -2.22%
2022-05-19 0 2.250 2.130 2.250 2.200 2.340 106,000 233,915 2.2067 1.413 1.337 1.413 1.381 1.469 168,825 1.3855 -6.25%
2022-05-18 0 2.400 2.250 2.370 - - 0 0 - 1.507 1.413 1.488 - - 0 - 0.00%
2022-05-17 0 2.400 2.200 2.400 2.350 2.500 64,500 152,635 2.3664 1.507 1.381 1.507 1.475 1.570 102,728 1.4858 -5.14%
2022-05-16 0 2.530 2.200 2.530 2.290 2.550 53,000 124,460 2.3483 1.589 1.381 1.589 1.438 1.601 84,412 1.4744 6.30%
2022-05-13 0 2.380 2.200 2.380 - - 0 0 - 1.494 1.381 1.494 - - 0 - 0.00%
2022-05-12 0 2.380 2.210 2.380 - - 0 0 - 1.494 1.388 1.494 - - 0 - 0.00%
2022-05-11 0 2.380 2.220 2.380 2.340 2.380 1,000 2,360 2.3600 1.494 1.394 1.494 1.469 1.494 1,593 1.4818 -0.83%
2022-05-10 0 2.400 2.220 2.400 2.220 2.430 57,000 132,740 2.3288 1.507 1.394 1.507 1.394 1.526 90,783 1.4622 -1.23%
2022-05-06 0 2.430 2.210 2.430 2.430 2.430 1,000 2,430 2.4300 1.526 1.388 1.526 1.526 1.526 1,593 1.5257 0.41%
2022-05-05 0 2.420 2.250 2.420 - - 0 0 - 1.519 1.413 1.519 - - 0 - -0.41%
2022-05-04 0 2.430 2.320 2.430 2.300 2.430 66,000 151,930 2.3020 1.526 1.457 1.526 1.444 1.526 105,117 1.4453 5.65%
2022-05-03 0 2.300 2.220 2.300 - - 0 0 - 1.444 1.394 1.444 - - 0 - -2.13%
2022-04-29 0 2.350 2.300 2.350 1.940 2.350 562,000 1,221,440 2.1734 1.475 1.444 1.475 1.218 1.475 895,091 1.3646 0.86%
2022-04-28 0 2.330 2.210 2.330 - - 0 0 - 1.463 1.388 1.463 - - 0 - 0.00%
2022-04-27 0 2.330 2.200 2.330 2.200 2.430 14,000 32,520 2.3229 1.463 1.381 1.463 1.381 1.526 22,298 1.4585 -0.85%
2022-04-26 0 2.350 2.330 2.350 2.200 2.350 196,000 439,780 2.2438 1.475 1.463 1.475 1.381 1.475 312,167 1.4088 -2.08%
2022-04-25 0 2.400 2.310 2.410 2.380 2.410 4,000 9,620 2.4050 1.507 1.450 1.513 1.494 1.513 6,371 1.5100 0.42%
2022-04-22 0 2.390 2.330 2.390 2.320 2.430 80,000 189,655 2.3707 1.501 1.463 1.501 1.457 1.526 127,415 1.4885 -3.63%
2022-04-21 0 2.480 2.370 2.480 - - 0 0 - 1.557 1.488 1.557 - - 0 - 0.00%
2022-04-20 0 2.480 2.400 2.480 - - 0 0 - 1.557 1.507 1.557 - - 0 - -0.40%
2022-04-19 0 2.490 2.380 2.490 - - 0 0 - 1.563 1.494 1.563 - - 0 - -0.40%
2022-04-14 0 2.500 2.310 2.500 2.300 2.500 209,500 492,640 2.3515 1.570 1.450 1.570 1.444 1.570 333,668 1.4764 3.31%
2022-04-13 0 2.420 2.360 2.420 2.370 2.490 47,500 114,220 2.4046 1.519 1.482 1.519 1.488 1.563 75,653 1.5098 -3.20%
2022-04-12 0 2.500 2.420 2.500 2.370 2.500 32,000 77,055 2.4080 1.570 1.519 1.570 1.488 1.570 50,966 1.5119 1.21%
2022-04-11 0 2.470 2.460 2.470 2.370 2.470 19,500 46,815 2.4008 1.551 1.545 1.551 1.488 1.551 31,057 1.5074 0.00%
2022-04-08 0 2.470 2.380 2.470 2.250 2.470 235,500 560,640 2.3806 1.551 1.494 1.551 1.413 1.551 375,078 1.4947 -0.40%
2022-04-07 0 2.480 2.450 2.490 2.400 2.500 78,000 187,800 2.4077 1.557 1.538 1.563 1.507 1.570 124,230 1.5117 -1.59%
2022-04-06 0 2.520 2.420 2.520 - - 0 0 - 1.582 1.519 1.582 - - 0 - 0.00%
2022-04-04 0 2.520 2.520 2.530 2.410 2.530 38,500 95,195 2.4726 1.582 1.582 1.589 1.513 1.589 61,318 1.5525 1.20%
2022-04-01 0 2.490 2.480 2.490 2.450 2.520 78,000 191,515 2.4553 1.563 1.557 1.563 1.538 1.582 124,230 1.5416 -1.58%
2022-03-31 0 2.530 2.420 2.520 - - 0 0 - 1.589 1.519 1.582 - - 0 - -0.39%
2022-03-30 0 2.540 2.450 2.540 - - 0 0 - 1.595 1.538 1.595 - - 0 - -0.39%
2022-03-29 0 2.550 2.480 2.540 2.440 2.550 69,500 172,345 2.4798 1.601 1.557 1.595 1.532 1.601 110,692 1.5570 1.19%
2022-03-28 0 2.520 2.460 2.510 - - 0 0 - 1.582 1.545 1.576 - - 0 - 0.00%
2022-03-25 0 2.520 2.450 2.520 2.520 2.580 4,400 11,224 2.5509 1.582 1.538 1.582 1.582 1.620 7,008 1.6016 -0.79%
2022-03-24 0 2.540 2.480 2.530 2.550 2.550 1,000 2,550 2.5500 1.595 1.557 1.589 1.601 1.601 1,593 1.6011 3.67%
2022-03-23 0 2.450 2.450 2.490 2.450 2.570 222,000 549,895 2.4770 1.538 1.538 1.563 1.538 1.614 353,577 1.5552 -1.21%
2022-03-22 0 2.480 2.480 2.550 2.480 2.800 737,000 1,854,590 2.5164 1.557 1.557 1.601 1.557 1.758 1,173,811 1.5800 -11.11%
2022-03-21 0 2.790 2.600 2.790 2.500 2.790 129,500 332,285 2.5659 1.752 1.632 1.752 1.570 1.752 206,253 1.6111 8.98%
2022-03-18 0 2.560 2.560 2.750 2.510 2.770 399,000 1,047,830 2.6261 1.607 1.607 1.727 1.576 1.739 635,482 1.6489 -1.54%
2022-03-17 0 2.600 2.580 2.630 2.600 2.700 88,500 234,700 2.6520 1.632 1.620 1.651 1.632 1.695 140,953 1.6651 -7.14%
2022-03-16 0 2.800 2.750 2.800 2.350 2.800 387,000 973,860 2.5164 1.758 1.727 1.758 1.475 1.758 616,370 1.5800 16.18%
2022-03-15 0 2.410 2.390 2.410 2.400 2.830 406,000 1,022,520 2.5185 1.513 1.501 1.513 1.507 1.777 646,631 1.5813 -14.84%
2022-03-14 0 2.830 2.680 2.690 2.710 2.940 71,000 197,815 2.7861 1.777 1.683 1.689 1.702 1.846 113,081 1.7493 -3.08%
2022-03-11 0 2.920 2.720 2.920 2.500 2.950 304,500 816,120 2.6802 1.833 1.708 1.833 1.570 1.852 484,973 1.6828 7.35%
2022-03-10 0 2.720 2.720 2.750 2.680 2.850 210,100 568,698 2.7068 1.708 1.708 1.727 1.683 1.789 334,624 1.6995 -9.33%
2022-03-09 0 3.000 2.800 3.000 2.580 3.100 450,500 1,233,615 2.7383 1.884 1.758 1.884 1.620 1.946 717,506 1.7193 -3.23%
2022-03-08 0 3.100 2.850 3.100 3.000 3.100 10,400 31,544 3.0331 1.946 1.789 1.946 1.884 1.946 16,564 1.9044 7.64%
2022-03-07 0 2.880 2.830 2.880 2.750 2.890 403,000 1,117,965 2.7741 1.808 1.777 1.808 1.727 1.815 641,853 1.7418 -10.84%
2022-03-04 0 3.230 3.080 3.230 2.700 3.230 549,500 1,523,900 2.7732 2.028 1.934 2.028 1.695 2.028 875,182 1.7412 5.90%
2022-03-03 0 3.050 2.900 3.000 2.850 3.050 369,100 1,067,937 2.8934 1.915 1.821 1.884 1.789 1.915 587,861 1.8166 0.00%
2022-03-02 0 3.050 3.050 3.240 3.000 3.250 54,000 169,720 3.1430 1.915 1.915 2.034 1.884 2.041 86,005 1.9734 -6.15%
2022-03-01 0 3.250 2.950 3.150 2.960 3.290 24,500 79,045 3.2263 2.041 1.852 1.978 1.858 2.066 39,021 2.0257 6.91%
2022-02-28 0 3.040 2.800 3.000 2.860 3.050 131,500 400,655 3.0468 1.909 1.758 1.884 1.796 1.915 209,438 1.9130 -0.33%
2022-02-25 0 3.050 2.920 3.050 - - 0 0 - 1.915 1.833 1.915 - - 0 - -0.33%
2022-02-24 0 3.060 2.950 3.060 3.060 3.060 1,000 3,060 3.0600 1.921 1.852 1.921 1.921 1.921 1,593 1.9213 -0.97%
2022-02-23 0 3.090 3.050 3.090 2.810 3.090 85,000 251,400 2.9576 1.940 1.915 1.940 1.764 1.940 135,378 1.8570 2.66%
2022-02-22 0 3.010 2.800 3.010 - - 0 0 - 1.890 1.758 1.890 - - 0 - -0.33%
2022-02-21 0 3.020 2.860 3.020 - - 0 0 - 1.896 1.796 1.896 - - 0 - -1.31%
2022-02-18 0 3.060 2.900 3.060 3.060 3.060 1,000 3,060 3.0600 1.921 1.821 1.921 1.921 1.921 1,593 1.9213 0.99%
2022-02-17 0 3.030 2.850 3.040 3.030 3.030 5,500 16,560 3.0109 1.902 1.789 1.909 1.902 1.902 8,760 1.8905 -0.33%
2022-02-16 0 3.040 2.980 3.050 2.970 3.080 140,000 417,515 2.9823 1.909 1.871 1.915 1.865 1.934 222,976 1.8725 0.66%
2022-02-15 0 3.020 2.960 3.020 2.960 3.130 107,000 321,700 3.0065 1.896 1.858 1.896 1.858 1.965 170,418 1.8877 -5.03%
2022-02-14 0 3.180 3.020 3.180 3.100 3.280 140,000 443,220 3.1659 1.997 1.896 1.997 1.946 2.059 222,976 1.9877 -6.47%
2022-02-11 0 3.400 3.230 3.390 3.300 3.410 75,000 249,510 3.3268 2.135 2.028 2.128 2.072 2.141 119,452 2.0888 -0.58%
2022-02-10 0 3.420 3.220 3.420 - - 0 0 - 2.147 2.022 2.147 - - 0 - 0.00%
2022-02-09 0 3.420 3.300 3.420 3.350 3.490 67,000 225,555 3.3665 2.147 2.072 2.147 2.103 2.191 106,710 2.1137 0.59%
2022-02-08 0 3.400 3.250 3.400 3.400 3.550 15,900 54,844 3.4493 2.135 2.041 2.135 2.135 2.229 25,324 2.1657 -5.03%
2022-02-07 0 3.580 3.200 3.580 3.550 3.590 4,500 16,040 3.5644 2.248 2.009 2.248 2.229 2.254 7,167 2.2380 0.85%
2022-02-04 0 3.550 3.300 3.550 3.300 3.550 86,500 301,015 3.4799 2.229 2.072 2.229 2.072 2.229 137,768 2.1849 2.31%
2022-01-31 0 3.470 3.180 3.470 3.010 3.470 308,000 953,400 3.0955 2.179 1.997 2.179 1.890 2.179 490,548 1.9435 4.20%
2022-01-28 0 3.330 3.200 3.330 - - 0 0 - 2.091 2.009 2.091 - - 0 - -1.77%
2022-01-27 0 3.390 3.300 3.400 3.210 3.420 13,200 44,515 3.3723 2.128 2.072 2.135 2.015 2.147 21,023 2.1174 -2.59%
2022-01-26 0 3.480 3.310 3.480 3.350 3.500 209,000 705,565 3.3759 2.185 2.078 2.185 2.103 2.198 332,872 2.1196 -3.33%
2022-01-25 0 3.600 3.480 3.600 3.520 3.600 11,000 39,450 3.5864 2.260 2.185 2.260 2.210 2.260 17,520 2.2518 -1.10%
2022-01-24 0 3.640 3.400 3.640 3.540 3.670 304,000 1,104,320 3.6326 2.285 2.135 2.285 2.223 2.304 484,177 2.2808 2.82%
2022-01-21 0 3.540 3.450 3.550 3.350 3.600 384,500 1,374,845 3.5757 2.223 2.166 2.229 2.103 2.260 612,388 2.2451 1.43%
2022-01-20 0 3.490 3.460 3.500 3.490 3.670 652,000 2,336,925 3.5842 2.191 2.172 2.198 2.191 2.304 1,038,432 2.2504 -0.57%
2022-01-19 0 3.510 3.420 3.520 3.350 3.570 13,500 48,025 3.5574 2.204 2.147 2.210 2.103 2.241 21,501 2.2336 -1.68%
2022-01-18 0 3.570 3.500 3.570 3.370 3.580 129,500 456,140 3.5223 2.241 2.198 2.241 2.116 2.248 206,253 2.2116 0.28%
2022-01-17 0 3.560 3.400 3.560 3.400 3.650 957,500 3,407,680 3.5589 2.235 2.135 2.235 2.135 2.292 1,524,999 2.2345 5.01%
2022-01-14 0 3.390 3.210 3.390 3.200 3.400 380,400 1,236,672 3.2510 2.128 2.015 2.128 2.009 2.135 605,858 2.0412 5.94%
2022-01-13 0 3.200 3.140 3.200 3.200 3.300 89,500 287,635 3.2138 2.009 1.972 2.009 2.009 2.072 142,546 2.0178 -5.88%
2022-01-12 0 3.400 3.210 3.400 3.100 3.400 1,099,500 3,564,005 3.2415 2.135 2.015 2.135 1.946 2.135 1,751,160 2.0352 8.97%
2022-01-11 0 3.120 3.010 3.120 2.980 3.300 520,500 1,584,825 3.0448 1.959 1.890 1.959 1.871 2.072 828,994 1.9117 0.32%
2022-01-10 0 3.110 3.100 3.150 3.100 3.200 10,500 33,000 3.1429 1.953 1.946 1.978 1.946 2.009 16,723 1.9733 -2.20%
2022-01-07 0 3.180 2.990 3.180 2.980 3.200 189,300 578,183 3.0543 1.997 1.877 1.997 1.871 2.009 301,496 1.9177 2.58%
2022-01-06 0 3.100 3.000 3.200 2.750 3.100 506,300 1,478,620 2.9204 1.946 1.884 2.009 1.727 1.946 806,378 1.8337 6.53%
2022-01-05 0 2.910 2.910 3.040 2.820 3.000 147,000 432,180 2.9400 1.827 1.827 1.909 1.771 1.884 234,125 1.8459 -3.00%
2022-01-04 0 3.000 2.750 3.000 2.750 3.000 152,600 449,852 2.9479 1.884 1.727 1.884 1.727 1.884 243,044 1.8509 1.35%
2022-01-03 0 2.960 2.740 3.250 - - 0 0 - 1.858 1.720 2.041 - - 0 - 0.00%
2021-12-31 0 2.960 2.900 2.960 2.710 3.000 325,000 943,610 2.9034 1.858 1.821 1.858 1.702 1.884 517,624 1.8230 -1.33%
2021-12-30 0 3.000 3.000 3.040 2.670 3.050 200,000 579,750 2.8988 1.884 1.884 1.909 1.676 1.915 318,538 1.8200 3.81%
2021-12-29 0 2.890 2.510 3.100 2.880 2.890 30,000 86,600 2.8867 1.815 1.576 1.946 1.808 1.815 47,781 1.8124 0.00%
2021-12-28 0 2.890 2.700 2.890 2.710 2.900 75,000 214,225 2.8563 1.815 1.695 1.815 1.702 1.821 119,452 1.7934 -0.34%
2021-12-24 0 2.900 2.780 2.900 2.810 2.950 117,000 331,045 2.8294 1.821 1.745 1.821 1.764 1.852 186,344 1.7765 -1.69%
2021-12-23 0 2.950 2.720 2.950 2.600 2.950 193,100 545,259 2.8237 1.852 1.708 1.852 1.632 1.852 307,548 1.7729 5.36%
2021-12-22 0 2.800 2.750 2.880 2.780 2.990 823,500 2,376,035 2.8853 1.758 1.727 1.808 1.745 1.877 1,311,578 1.8116 0.00%
2021-12-21 0 2.800 2.720 2.800 2.800 2.900 1,056,000 3,046,770 2.8852 1.758 1.708 1.758 1.758 1.821 1,681,878 1.8115 -3.45%
2021-12-20 0 2.900 2.750 2.900 2.700 2.900 765,500 2,138,990 2.7942 1.821 1.727 1.821 1.695 1.821 1,219,203 1.7544 3.57%
2021-12-17 0 2.800 2.700 2.990 2.780 2.810 852,000 2,386,165 2.8007 1.758 1.695 1.877 1.745 1.764 1,356,970 1.7585 7.69%
2021-12-16 0 2.600 2.600 2.790 2.300 2.600 47,000 118,110 2.5130 1.632 1.632 1.752 1.444 1.632 74,856 1.5778 3.59%
2021-12-15 0 2.510 2.510 2.740 2.510 2.510 3,500 8,785 2.5100 1.576 1.576 1.720 1.576 1.576 5,574 1.5760 0.40%
2021-12-14 0 2.500 2.250 2.620 2.250 2.500 126,000 309,285 2.4546 1.570 1.413 1.645 1.413 1.570 200,679 1.5412 1.63%
2021-12-13 0 2.460 2.450 2.580 2.460 2.690 430,800 1,136,863 2.6390 1.545 1.538 1.620 1.545 1.689 686,130 1.6569 -8.21%
2021-12-10 0 2.680 2.620 2.740 2.600 2.740 81,500 217,590 2.6698 1.683 1.645 1.720 1.632 1.720 129,804 1.6763 -2.55%
2021-12-09 0 2.750 2.750 2.760 2.670 2.750 135,500 367,755 2.7141 1.727 1.727 1.733 1.676 1.727 215,809 1.7041 1.48%
2021-12-08 0 2.710 2.700 2.740 2.680 2.780 153,300 419,384 2.7357 1.702 1.695 1.720 1.683 1.745 244,159 1.7177 -0.37%
2021-12-07 0 2.720 2.700 2.780 2.720 2.810 284,500 793,735 2.7899 1.708 1.695 1.745 1.708 1.764 453,120 1.7517 -0.73%
2021-12-06 0 2.740 2.700 2.750 2.700 2.810 75,500 205,700 2.7245 1.720 1.695 1.727 1.695 1.764 120,248 1.7106 -3.52%
2021-12-03 0 2.840 2.750 2.830 2.800 2.890 101,500 287,195 2.8295 1.783 1.727 1.777 1.758 1.815 161,658 1.7766 0.35%
2021-12-02 0 2.830 2.750 2.830 2.700 2.830 181,500 492,445 2.7132 1.777 1.727 1.777 1.695 1.777 289,073 1.7035 3.66%
2021-12-01 0 2.730 2.700 2.730 2.690 2.760 54,500 147,875 2.7133 1.714 1.695 1.714 1.689 1.733 86,801 1.7036 1.11%
2021-11-30 0 2.700 2.650 2.790 2.600 2.790 97,000 263,840 2.7200 1.695 1.664 1.752 1.632 1.752 154,491 1.7078 -2.53%
2021-11-29 0 2.770 2.750 2.810 2.770 2.880 148,500 417,095 2.8087 1.739 1.727 1.764 1.739 1.808 236,514 1.7635 -6.10%
2021-11-26 0 2.950 2.820 2.950 2.800 2.950 76,100 216,538 2.8454 1.852 1.771 1.852 1.758 1.852 121,204 1.7866 0.00%
2021-11-25 0 2.950 2.900 2.950 2.720 2.950 620,500 1,753,000 2.8251 1.852 1.821 1.852 1.708 1.852 988,263 1.7738 4.24%
2021-11-24 0 2.830 2.780 2.830 2.780 2.870 281,500 781,095 2.7748 1.777 1.745 1.777 1.745 1.802 448,342 1.7422 -1.74%
2021-11-23 0 2.880 2.790 2.890 2.780 2.900 35,500 101,880 2.8699 1.808 1.752 1.815 1.745 1.821 56,540 1.8019 0.35%
2021-11-22 0 2.870 2.850 2.900 2.800 2.920 98,900 279,366 2.8247 1.802 1.789 1.821 1.758 1.833 157,517 1.7736 -4.01%
2021-11-19 0 2.990 2.850 2.990 2.770 3.000 129,500 370,870 2.8639 1.877 1.789 1.877 1.739 1.884 206,253 1.7981 1.36%
2021-11-18 0 2.950 2.810 2.980 2.760 2.980 4,100 11,428 2.7873 1.852 1.764 1.871 1.733 1.871 6,530 1.7501 -1.34%
2021-11-17 0 2.990 2.820 2.990 2.750 3.020 180,000 512,100 2.8450 1.877 1.771 1.877 1.727 1.896 286,684 1.7863 0.00%
2021-11-16 0 2.990 2.800 3.000 2.920 2.990 21,000 62,255 2.9645 1.877 1.758 1.884 1.833 1.877 33,446 1.8613 1.36%
2021-11-15 0 2.950 2.950 2.990 2.950 3.100 62,500 189,915 3.0386 1.852 1.852 1.877 1.852 1.946 99,543 1.9079 -3.91%
2021-11-12 0 3.070 2.840 3.190 2.810 3.200 13,500 38,845 2.8774 1.928 1.783 2.003 1.764 2.009 21,501 1.8066 2.33%
2021-11-11 0 3.000 2.800 3.000 2.760 3.000 241,500 682,200 2.8248 1.884 1.758 1.884 1.733 1.884 384,634 1.7736 3.45%
2021-11-10 0 2.900 2.800 2.900 2.840 2.900 103,000 298,640 2.8994 1.821 1.758 1.821 1.783 1.821 164,047 1.8205 0.00%
2021-11-09 0 2.900 2.880 2.940 2.800 2.900 16,500 47,320 2.8679 1.821 1.808 1.846 1.758 1.821 26,279 1.8007 3.57%
2021-11-08 0 2.800 2.800 2.840 2.800 2.850 190,000 536,140 2.8218 1.758 1.758 1.783 1.758 1.789 302,611 1.7717 -2.10%
2021-11-05 0 2.860 2.630 2.860 2.720 2.880 59,500 167,720 2.8188 1.796 1.651 1.796 1.708 1.808 94,765 1.7699 2.51%
2021-11-04 0 2.790 2.790 2.840 2.750 2.850 154,500 436,600 2.8259 1.752 1.752 1.783 1.727 1.789 246,070 1.7743 -2.11%
2021-11-03 0 2.850 2.810 2.890 2.730 2.850 226,500 639,680 2.8242 1.789 1.764 1.815 1.714 1.789 360,744 1.7732 -3.39%
2021-11-02 0 2.950 2.850 3.000 2.840 3.030 105,500 303,340 2.8753 1.852 1.789 1.884 1.783 1.902 168,029 1.8053 -1.34%
2021-11-01 0 2.990 2.900 2.990 2.740 2.990 317,500 901,730 2.8401 1.877 1.821 1.877 1.720 1.877 505,678 1.7832 -0.33%
2021-10-29 0 3.000 3.000 3.100 2.840 3.000 93,500 267,740 2.8635 1.884 1.884 1.946 1.783 1.884 148,916 1.7979 5.26%
2021-10-28 0 2.850 2.800 2.930 2.840 2.850 47,200 134,487 2.8493 1.789 1.758 1.840 1.783 1.789 75,175 1.7890 -0.70%
2021-10-27 0 2.870 2.820 2.950 2.890 2.950 28,500 82,395 2.8911 1.802 1.771 1.852 1.815 1.852 45,392 1.8152 -0.35%
2021-10-26 0 2.880 2.880 2.920 2.800 2.890 117,000 334,490 2.8589 1.808 1.808 1.833 1.758 1.815 186,344 1.7950 -4.00%
2021-10-25 0 3.000 2.850 3.000 3.000 3.000 4,500 13,500 3.0000 1.884 1.789 1.884 1.884 1.884 7,167 1.8836 -0.66%
2021-10-22 0 3.020 2.880 3.200 2.700 3.020 213,500 615,990 2.8852 1.896 1.808 2.009 1.695 1.896 340,039 1.8115 2.37%
2021-10-21 0 2.950 2.900 3.000 2.820 3.020 390,200 1,125,221 2.8837 1.852 1.821 1.884 1.771 1.896 621,467 1.8106 -1.67%
2021-10-20 0 3.000 2.880 2.990 2.860 3.010 6,500 19,485 2.9977 1.884 1.808 1.877 1.796 1.890 10,352 1.8822 -0.99%
2021-10-19 0 3.030 2.950 3.030 - - 0 0 - 1.902 1.852 1.902 - - 0 - 0.00%
2021-10-18 0 3.030 2.860 3.030 - - 0 0 - 1.902 1.796 1.902 - - 0 - 0.00%
2021-10-15 0 3.030 2.900 3.030 3.030 3.030 1,000 3,030 3.0300 1.902 1.821 1.902 1.902 1.902 1,593 1.9024 -0.33%
2021-10-12 0 3.040 2.900 3.040 2.920 3.250 26,000 79,505 3.0579 1.909 1.821 1.909 1.833 2.041 41,410 1.9200 -6.46%
2021-10-11 0 3.250 2.880 3.250 - - 0 0 - 2.041 1.808 2.041 - - 0 - 0.00%
2021-10-08 0 3.250 3.010 3.250 2.850 3.300 875,500 2,623,830 2.9970 2.041 1.890 2.041 1.789 2.072 1,394,398 1.8817 3.83%
2021-10-07 0 3.130 3.000 3.130 - - 0 0 - 1.965 1.884 1.965 - - 0 - -0.95%
2021-10-06 0 3.160 2.820 3.160 - - 0 0 - 1.984 1.771 1.984 - - 0 - -1.86%
2021-10-05 0 3.220 2.850 3.220 - - 0 0 - 2.022 1.789 2.022 - - 0 - 0.00%
2021-10-04 0 3.220 3.000 3.290 2.830 3.290 1,500 4,670 3.1133 2.022 1.884 2.066 1.777 2.066 2,389 1.9548 3.87%
2021-09-30 0 3.100 2.920 3.100 2.900 3.100 19,000 56,930 2.9963 1.946 1.833 1.946 1.821 1.946 30,261 1.8813 -1.90%
2021-09-29 0 3.160 3.000 3.170 2.990 3.460 106,700 331,217 3.1042 1.984 1.884 1.990 1.877 2.172 169,940 1.9490 -5.95%
2021-09-28 0 3.360 2.820 3.360 3.270 3.370 1,000 3,320 3.3200 2.110 1.771 2.110 2.053 2.116 1,593 2.0845 2.75%
2021-09-27 0 3.270 2.880 3.270 3.110 3.290 12,000 38,310 3.1925 2.053 1.808 2.053 1.953 2.066 19,112 2.0045 2.19%
2021-09-24 0 3.200 3.000 3.210 2.950 3.360 158,100 487,123 3.0811 2.009 1.884 2.015 1.852 2.110 251,804 1.9345 6.67%
2021-09-23 0 3.000 3.000 3.130 3.000 3.200 81,500 249,605 3.0626 1.884 1.884 1.965 1.884 2.009 129,804 1.9229 -5.66%
2021-09-21 0 3.180 3.070 3.180 2.800 3.180 124,000 371,985 2.9999 1.997 1.928 1.997 1.758 1.997 197,493 1.8835 13.17%
2021-09-20 0 2.810 2.810 2.840 2.800 2.900 106,000 300,845 2.8382 1.764 1.764 1.783 1.758 1.821 168,825 1.7820 -1.06%
2021-09-17 0 2.840 2.840 2.980 2.840 3.040 225,700 653,955 2.8975 1.783 1.783 1.871 1.783 1.909 359,470 1.8192 0.71%
2021-09-16 0 2.820 2.800 3.000 2.800 3.200 365,000 1,103,545 3.0234 1.771 1.758 1.884 1.758 2.009 581,331 1.8983 -11.88%
2021-09-15 0 3.200 3.150 3.200 3.000 3.670 300,700 980,984 3.2623 2.009 1.978 2.009 1.884 2.304 478,921 2.0483 -8.31%
2021-09-14 0 3.490 3.420 3.490 3.490 3.600 48,500 173,350 3.5742 2.191 2.147 2.191 2.191 2.260 77,245 2.2441 2.65%
2021-09-13 0 3.400 3.370 3.410 3.360 3.520 893,000 3,124,150 3.4985 2.135 2.116 2.141 2.110 2.210 1,422,270 2.1966 -7.86%
2021-09-10 0 3.690 3.520 3.700 3.510 3.870 71,000 254,230 3.5807 2.317 2.210 2.323 2.204 2.430 113,081 2.2482 6.96%
2021-09-09 0 3.450 3.360 3.600 3.450 3.600 30,000 104,230 3.4743 2.166 2.110 2.260 2.166 2.260 47,781 2.1814 -4.17%
2021-09-08 0 3.600 3.600 3.740 3.450 3.800 15,000 55,145 3.6763 2.260 2.260 2.348 2.166 2.386 23,890 2.3083 0.00%
2021-09-07 0 3.600 3.450 3.640 3.400 3.650 244,500 891,240 3.6452 2.260 2.166 2.285 2.135 2.292 389,412 2.2887 4.35%
2021-09-06 0 3.450 3.420 3.450 3.400 3.460 21,000 72,130 3.4348 2.166 2.147 2.166 2.135 2.172 33,446 2.1566 3.60%
2021-09-03 0 3.330 3.310 3.330 3.300 3.430 195,800 654,496 3.3427 2.091 2.078 2.091 2.072 2.154 311,848 2.0988 -0.89%
2021-09-02 0 3.360 3.350 3.400 3.360 3.580 149,500 509,035 3.4049 2.110 2.103 2.135 2.110 2.248 238,107 2.1378 -5.88%
2021-09-01 0 3.570 3.570 3.700 3.560 3.730 122,500 444,255 3.6266 2.241 2.241 2.323 2.235 2.342 195,104 2.2770 -3.77%
2021-08-31 0 3.710 3.520 3.720 3.490 3.900 181,500 696,385 3.8368 2.329 2.210 2.336 2.191 2.449 289,073 2.4090 7.54%
2021-08-30 0 3.450 3.380 3.510 3.330 3.550 43,000 144,035 3.3497 2.166 2.122 2.204 2.091 2.229 68,486 2.1031 3.60%
2021-08-27 0 3.330 3.330 3.390 3.330 3.440 139,000 469,365 3.3767 2.091 2.091 2.128 2.091 2.160 221,384 2.1201 -1.48%
2021-08-26 0 3.380 3.380 3.440 3.380 3.550 280,900 961,150 3.4217 2.122 2.122 2.160 2.122 2.229 447,386 2.1484 -3.43%
2021-08-25 0 3.500 3.500 3.550 3.440 3.790 63,000 227,875 3.6171 2.198 2.198 2.229 2.160 2.380 100,339 2.2710 0.00%
2021-08-24 0 3.500 3.430 3.510 3.400 3.550 293,400 1,022,628 3.4854 2.198 2.154 2.204 2.135 2.229 467,295 2.1884 -3.31%
2021-08-23 0 3.620 3.450 3.630 3.470 3.760 54,500 195,275 3.5830 2.273 2.166 2.279 2.179 2.361 86,801 2.2497 -1.63%
2021-08-20 0 3.680 3.520 3.700 3.510 3.930 83,500 310,625 3.7201 2.311 2.210 2.323 2.204 2.468 132,989 2.3357 -5.88%
2021-08-19 0 3.910 3.600 3.910 3.920 3.920 5,000 19,600 3.9200 2.455 2.260 2.455 2.461 2.461 7,963 2.4612 -0.26%
2021-08-18 0 3.920 3.800 3.930 3.860 3.970 118,000 465,290 3.9431 2.461 2.386 2.468 2.424 2.493 187,937 2.4758 3.16%
2021-08-17 0 3.800 3.600 3.850 3.800 3.960 49,000 188,725 3.8515 2.386 2.260 2.417 2.386 2.486 78,042 2.4183 -2.31%
2021-08-16 0 3.890 3.800 3.890 3.800 3.900 13,500 52,025 3.8537 2.442 2.386 2.442 2.386 2.449 21,501 2.4196 1.04%
2021-08-13 0 3.850 3.750 3.950 - - 0 0 - 2.417 2.355 2.480 - - 0 - 0.00%
2021-08-12 0 3.850 3.820 3.890 3.800 3.970 1,323,900 5,178,346 3.9114 2.417 2.398 2.442 2.386 2.493 2,108,559 2.4559 -0.26%
2021-08-11 0 3.860 3.860 3.900 3.860 3.900 14,000 54,540 3.8957 2.424 2.424 2.449 2.424 2.449 22,298 2.4460 -1.03%
2021-08-10 0 3.900 3.500 3.900 3.900 3.900 2,000 7,800 3.9000 2.449 2.198 2.449 2.449 2.449 3,185 2.4487 0.00%
2021-08-09 0 3.900 3.430 3.910 3.900 3.900 24,500 95,550 3.9000 2.449 2.154 2.455 2.449 2.449 39,021 2.4487 -0.76%
2021-08-06 0 3.930 3.930 3.940 3.850 3.940 42,500 165,945 3.9046 2.468 2.468 2.474 2.417 2.474 67,689 2.4516 -0.51%
2021-08-05 0 3.950 3.900 3.950 3.890 3.970 211,500 835,230 3.9491 2.480 2.449 2.480 2.442 2.493 336,853 2.4795 -0.25%
2021-08-04 0 3.960 3.960 4.000 3.950 4.050 224,000 896,440 4.0020 2.486 2.486 2.511 2.480 2.543 356,762 2.5127 -1.98%
2021-08-03 0 4.040 3.950 4.040 3.950 4.050 18,000 71,710 3.9839 2.537 2.480 2.537 2.480 2.543 28,668 2.5014 -0.25%
2021-08-02 0 4.050 4.020 4.050 3.850 4.050 532,500 2,117,345 3.9762 2.543 2.524 2.543 2.417 2.543 848,106 2.4966 0.00%
2021-07-30 0 4.050 4.000 4.150 4.010 4.070 7,500 30,395 4.0527 2.543 2.511 2.606 2.518 2.555 11,945 2.5445 0.75%
2021-07-29 0 4.020 4.020 4.250 4.020 4.270 152,500 641,990 4.2098 2.524 2.524 2.668 2.524 2.681 242,885 2.6432 0.25%
2021-07-28 0 4.010 4.000 4.010 3.750 4.180 118,500 473,885 3.9990 2.518 2.511 2.518 2.355 2.624 188,734 2.5109 -7.39%
2021-07-27 0 4.330 4.000 4.120 3.830 4.390 380,500 1,514,960 3.9815 2.719 2.511 2.587 2.405 2.756 606,018 2.4999 7.44%
2021-07-26 0 4.030 4.010 4.030 4.010 4.180 154,000 632,625 4.1080 2.530 2.518 2.530 2.518 2.624 245,274 2.5793 -4.95%
2021-07-23 0 4.240 4.200 4.280 4.140 4.280 75,500 317,075 4.1997 2.662 2.637 2.687 2.599 2.687 120,248 2.6368 0.71%
2021-07-22 0 4.210 4.210 4.330 4.210 4.410 301,800 1,308,838 4.3368 2.643 2.643 2.719 2.643 2.769 480,673 2.7229 -3.22%
2021-07-21 0 4.350 4.400 4.490 4.350 4.530 133,500 591,295 4.4292 2.731 2.763 2.819 2.731 2.844 212,624 2.7809 0.00%
2021-07-20 0 4.350 4.350 4.500 4.350 4.560 277,000 1,221,960 4.4114 2.731 2.731 2.825 2.731 2.863 441,175 2.7698 -5.23%
2021-07-19 0 4.590 4.550 4.620 4.430 4.650 127,700 575,235 4.5046 2.882 2.857 2.901 2.781 2.920 203,386 2.8283 1.32%
2021-07-16 0 4.530 4.530 4.690 4.530 4.780 108,600 499,811 4.6023 2.844 2.844 2.945 2.844 3.001 172,966 2.8897 -0.66%
2021-07-15 0 4.560 4.560 4.630 4.560 4.790 189,500 873,820 4.6112 2.863 2.863 2.907 2.863 3.007 301,814 2.8952 -2.98%
2021-07-14 0 4.700 4.520 4.700 4.420 4.700 137,000 624,985 4.5619 2.951 2.838 2.951 2.775 2.951 218,198 2.8643 1.73%
2021-07-13 0 4.620 4.600 4.730 4.610 4.700 143,500 668,620 4.6594 2.901 2.888 2.970 2.894 2.951 228,551 2.9255 -2.33%
2021-07-12 0 4.730 4.700 4.740 4.660 4.810 136,500 649,780 4.7603 2.970 2.951 2.976 2.926 3.020 217,402 2.9888 0.64%
2021-07-09 0 4.700 4.650 4.780 4.700 4.870 68,500 326,315 4.7637 2.951 2.920 3.001 2.951 3.058 109,099 2.9910 -1.67%
2021-07-08 0 4.780 4.570 4.700 4.650 4.930 446,500 2,176,965 4.8756 3.001 2.869 2.951 2.920 3.095 711,135 3.0613 1.70%
2021-07-07 0 4.700 4.610 4.720 4.680 4.720 8,500 39,920 4.6965 2.951 2.894 2.964 2.938 2.964 13,538 2.9488 -0.21%
2021-07-06 0 4.710 4.710 4.750 4.650 4.750 24,700 116,255 4.7067 2.957 2.957 2.982 2.920 2.982 39,339 2.9552 -1.46%
2021-07-05 0 4.780 4.510 4.780 4.680 4.890 80,000 386,780 4.8348 3.001 2.832 3.001 2.938 3.070 127,415 3.0356 -0.42%
2021-07-02 0 4.800 4.680 4.800 4.550 4.810 799,000 3,792,490 4.7465 3.014 2.938 3.014 2.857 3.020 1,272,558 2.9802 0.00%
2021-06-30 0 4.800 4.740 4.800 - - 0 0 - 3.014 2.976 3.014 - - 0 - -1.03%
2021-06-29 0 4.850 4.800 4.850 4.700 4.880 98,300 469,927 4.7805 3.045 3.014 3.045 2.951 3.064 156,561 3.0016 -0.21%
2021-06-28 0 4.860 4.680 4.860 4.720 4.860 10,000 47,875 4.7875 3.051 2.938 3.051 2.964 3.051 15,927 3.0059 2.97%
2021-06-25 0 4.720 4.700 4.720 4.600 4.990 709,500 3,417,350 4.8166 2.964 2.951 2.964 2.888 3.133 1,130,012 3.0242 -0.84%
2021-06-24 0 4.760 4.650 4.800 4.700 4.780 131,700 627,267 4.7628 2.989 2.920 3.014 2.951 3.001 209,757 2.9904 -0.21%
2021-06-23 0 4.770 4.740 4.770 - - 200 900 4.5000 2.995 2.976 2.995 - - 319 2.8254 0.00%
2021-06-22 0 4.770 4.770 4.830 4.590 4.850 219,000 1,036,495 4.7329 2.995 2.995 3.033 2.882 3.045 348,799 2.9716 3.02%
2021-06-21 0 4.630 4.560 4.630 4.570 4.700 328,000 1,516,730 4.6242 2.907 2.863 2.907 2.869 2.951 522,402 2.9034 -2.11%
2021-06-18 0 4.730 4.700 4.730 4.700 4.740 102,000 480,670 4.7125 2.970 2.951 2.970 2.951 2.976 162,454 2.9588 -0.21%
2021-06-17 0 4.740 4.740 4.820 4.700 4.890 280,300 1,335,193 4.7634 2.976 2.976 3.026 2.951 3.070 446,430 2.9908 -2.67%
2021-06-16 0 4.870 4.860 4.870 4.720 4.920 694,500 3,385,255 4.8744 3.058 3.051 3.058 2.964 3.089 1,106,122 3.0605 2.31%
2021-06-15 0 4.760 4.700 4.760 4.730 4.830 216,000 1,027,000 4.7546 2.989 2.951 2.989 2.970 3.033 344,021 2.9853 0.21%
2021-06-11 0 4.750 4.680 4.750 4.680 4.850 504,500 2,384,505 4.7265 2.982 2.938 2.982 2.938 3.045 803,511 2.9676 1.50%
2021-06-10 0 4.680 4.680 4.790 4.470 4.680 297,700 1,367,466 4.5934 2.938 2.938 3.007 2.807 2.938 474,143 2.8841 1.08%
2021-06-09 0 4.630 4.630 4.640 4.600 4.790 850,000 3,957,135 4.6555 2.907 2.907 2.913 2.888 3.007 1,353,785 2.9230 -1.91%
2021-06-08 0 4.720 4.650 4.790 4.650 4.800 93,100 435,548 4.6783 2.964 2.920 3.007 2.920 3.014 148,279 2.9373 -1.87%
2021-06-07 0 4.810 4.750 4.840 4.730 4.950 382,000 1,827,265 4.7834 3.020 2.982 3.039 2.970 3.108 608,407 3.0034 -1.23%
2021-06-04 0 4.870 4.810 4.870 4.670 4.900 2,639,000 12,621,755 4.7828 3.058 3.020 3.058 2.932 3.077 4,203,103 3.0030 7.27%
2021-06-03 0 4.540 4.510 4.540 4.160 4.560 872,100 3,901,820 4.4741 2.851 2.832 2.851 2.612 2.863 1,388,983 2.8091 6.57%
2021-06-02 0 4.260 4.240 4.260 4.120 4.280 343,900 1,452,217 4.2228 2.675 2.662 2.675 2.587 2.687 547,725 2.6514 1.43%
2021-06-01 0 4.200 4.100 4.200 4.100 4.270 980,500 4,100,910 4.1825 2.637 2.574 2.637 2.574 2.681 1,561,630 2.6260 2.44%
2021-05-31 0 4.100 4.040 4.100 4.000 4.100 277,500 1,113,365 4.0121 2.574 2.537 2.574 2.511 2.574 441,971 2.5191 1.49%
2021-05-28 0 4.040 3.960 4.040 3.950 4.050 410,500 1,645,595 4.0088 2.537 2.486 2.537 2.480 2.543 653,798 2.5170 1.00%
2021-05-27 0 4.000 3.980 4.010 3.990 4.060 88,500 354,560 4.0063 2.511 2.499 2.518 2.505 2.549 140,953 2.5155 0.50%
2021-05-26 0 3.980 3.980 4.010 3.900 4.070 1,178,000 4,708,945 3.9974 2.499 2.499 2.518 2.449 2.555 1,876,186 2.5098 -2.93%
2021-05-25 0 4.100 4.000 4.100 4.000 4.100 216,000 866,770 4.0128 2.574 2.511 2.574 2.511 2.574 344,021 2.5195 0.74%
2021-05-24 0 4.070 4.070 4.170 3.960 4.170 1,205,000 4,806,225 3.9886 2.555 2.555 2.618 2.486 2.618 1,919,189 2.5043 1.75%
2021-05-21 0 4.000 4.000 4.180 4.000 4.180 2,346,500 9,469,960 4.0358 2.511 2.511 2.624 2.511 2.624 3,737,242 2.5339 -2.68%
2021-05-20 0 4.110 4.110 4.180 4.090 4.160 804,500 3,298,070 4.0995 2.581 2.581 2.624 2.568 2.612 1,281,317 2.5740 0.24%
2021-05-18 0 4.100 4.100 4.190 4.010 4.150 311,500 1,269,205 4.0745 2.574 2.574 2.631 2.518 2.606 496,122 2.5583 0.00%
2021-05-17 0 4.100 4.100 4.140 4.000 4.170 510,800 2,080,736 4.0735 2.574 2.574 2.599 2.511 2.618 813,545 2.5576 -1.44%
2021-05-14 0 4.160 4.160 4.200 3.950 4.250 274,500 1,130,700 4.1191 2.612 2.612 2.637 2.480 2.668 437,193 2.5863 4.26%
2021-05-13 0 3.990 3.990 4.100 3.960 4.060 439,200 1,754,328 3.9944 2.505 2.505 2.574 2.486 2.549 699,509 2.5079 -0.25%
2021-05-12 0 4.000 3.950 4.000 3.910 4.220 889,500 3,607,460 4.0556 2.511 2.480 2.511 2.455 2.650 1,416,696 2.5464 -4.76%
2021-05-11 0 4.200 4.200 4.220 4.010 4.240 544,900 2,231,745 4.0957 2.637 2.637 2.650 2.518 2.662 867,856 2.5716 -1.18%
2021-05-10 0 4.250 4.250 4.350 4.010 4.250 121,000 506,250 4.1839 2.668 2.668 2.731 2.518 2.668 192,715 2.6269 0.95%
2021-05-07 0 4.210 4.210 4.270 4.030 4.250 815,000 3,325,485 4.0803 2.643 2.643 2.681 2.530 2.668 1,298,041 2.5619 0.48%
2021-05-06 0 4.190 4.190 4.280 4.180 4.380 105,500 450,750 4.2725 2.631 2.631 2.687 2.624 2.750 168,029 2.6826 2.20%
2021-05-05 0 4.100 4.100 4.230 4.000 4.160 947,000 3,862,755 4.0789 2.574 2.574 2.656 2.511 2.612 1,508,275 2.5610 -2.15%
2021-05-04 0 4.190 4.110 4.190 4.050 4.280 487,000 1,989,100 4.0844 2.631 2.581 2.631 2.543 2.687 775,639 2.5645 2.44%
2021-05-03 0 4.090 4.000 4.190 3.980 4.210 324,000 1,304,415 4.0260 2.568 2.511 2.631 2.499 2.643 516,031 2.5278 1.49%
2021-04-30 0 4.030 4.230 4.300 3.810 4.440 470,500 1,996,774 4.2439 2.530 2.656 2.700 2.392 2.788 749,360 2.6646 -6.28%
2021-04-29 0 4.300 4.300 4.400 4.110 4.280 640,500 2,681,190 4.1861 2.700 2.700 2.763 2.581 2.687 1,020,117 2.6283 -0.92%
2021-04-28 0 4.340 4.300 4.350 4.300 4.470 42,500 184,140 4.3327 2.725 2.700 2.731 2.700 2.807 67,689 2.7204 1.17%
2021-04-27 0 4.290 4.200 4.300 4.190 4.300 93,000 396,160 4.2598 2.694 2.637 2.700 2.631 2.700 148,120 2.6746 0.00%
2021-04-26 0 4.290 4.220 4.300 4.200 4.300 112,000 473,100 4.2241 2.694 2.650 2.700 2.637 2.700 178,381 2.6522 2.14%
2021-04-23 0 4.200 4.200 4.270 4.200 4.300 595,500 2,545,720 4.2749 2.637 2.637 2.681 2.637 2.700 948,446 2.6841 -2.10%
2021-04-22 0 4.290 4.200 4.290 4.190 4.290 472,200 2,005,619 4.2474 2.694 2.637 2.694 2.631 2.694 752,067 2.6668 2.14%
2021-04-21 0 4.200 4.000 4.200 4.150 4.350 103,500 438,080 4.2327 2.637 2.511 2.637 2.606 2.731 164,843 2.6576 -1.87%
2021-04-20 0 4.280 4.270 4.280 4.150 4.280 172,000 730,770 4.2487 2.687 2.681 2.687 2.606 2.687 273,942 2.6676 -1.61%
2021-04-19 0 4.350 4.320 4.350 4.200 4.380 219,000 930,880 4.2506 2.731 2.712 2.731 2.637 2.750 348,799 2.6688 4.82%
2021-04-16 0 4.150 4.150 4.250 - - 0 0 - 2.606 2.606 2.668 - - 0 - 0.00%
2021-04-15 0 4.150 4.010 4.150 4.030 4.150 135,500 553,265 4.0831 2.606 2.518 2.606 2.530 2.606 215,809 2.5637 2.72%
2021-04-14 0 4.040 4.040 4.080 3.940 4.100 511,500 2,031,675 3.9720 2.537 2.537 2.562 2.474 2.574 814,660 2.4939 1.00%
2021-04-13 0 4.000 4.000 4.120 3.900 4.440 218,000 872,025 4.0001 2.511 2.511 2.587 2.449 2.788 347,206 2.5115 -4.31%
2021-04-12 0 4.180 4.050 4.180 4.000 4.180 32,000 131,335 4.1042 2.624 2.543 2.624 2.511 2.624 50,966 2.5769 -2.56%
2021-04-09 0 4.290 4.290 4.350 4.270 4.340 130,200 559,656 4.2984 2.694 2.694 2.731 2.681 2.725 207,368 2.6989 -2.94%
2021-04-08 0 4.420 4.310 4.420 4.260 4.500 283,400 1,228,932 4.3364 2.775 2.706 2.775 2.675 2.825 451,368 2.7227 4.00%
2021-04-07 0 4.250 4.250 4.330 4.240 4.680 385,500 1,729,300 4.4859 2.668 2.668 2.719 2.662 2.938 613,981 2.8165 -8.01%
2021-04-01 0 4.620 4.620 4.730 4.400 4.640 145,000 655,315 4.5194 2.901 2.901 2.970 2.763 2.913 230,940 2.8376 3.36%
2021-03-31 0 4.470 4.400 4.550 4.390 4.540 101,500 453,080 4.4638 2.807 2.763 2.857 2.756 2.851 161,658 2.8027 -0.45%
2021-03-30 0 4.490 4.300 4.480 4.250 4.550 1,142,000 4,901,820 4.2923 2.819 2.700 2.813 2.668 2.857 1,818,850 2.6950 2.05%
2021-03-29 0 4.400 4.330 4.470 4.300 4.520 2,131,500 9,470,210 4.4430 2.763 2.719 2.807 2.700 2.838 3,394,814 2.7896 -2.22%
2021-03-26 0 4.500 4.420 4.500 4.380 4.520 190,000 851,365 4.4809 2.825 2.775 2.825 2.750 2.838 302,611 2.8134 7.14%
2021-03-25 0 4.200 4.200 4.350 4.120 4.560 1,621,800 6,839,839 4.2174 2.637 2.637 2.731 2.587 2.863 2,583,021 2.6480 -9.29%
2021-03-24 0 4.630 4.630 4.720 4.610 4.810 137,000 645,290 4.7101 2.907 2.907 2.964 2.894 3.020 218,198 2.9574 -3.74%
2021-03-23 0 4.810 4.810 4.850 4.790 4.990 933,400 4,550,087 4.8747 3.020 3.020 3.045 3.007 3.133 1,486,615 3.0607 -1.43%
2021-03-22 0 4.880 4.850 4.900 4.850 5.020 594,000 2,936,380 4.9434 3.064 3.045 3.077 3.045 3.152 946,057 3.1038 1.67%
2021-03-19 0 4.800 4.800 4.850 4.550 4.900 790,000 3,772,460 4.7753 3.014 3.014 3.045 2.857 3.077 1,258,223 2.9982 3.45%
2021-03-18 0 4.640 4.600 4.650 4.670 4.900 513,000 2,450,155 4.7761 2.913 2.888 2.920 2.932 3.077 817,049 2.9988 -3.13%
2021-03-17 0 4.790 4.720 4.790 4.500 4.880 582,500 2,737,485 4.6995 3.007 2.964 3.007 2.825 3.064 927,741 2.9507 0.63%
2021-03-16 0 4.760 4.760 4.840 4.580 4.800 27,700 129,000 4.6570 2.989 2.989 3.039 2.876 3.014 44,117 2.9240 -1.24%
2021-03-15 0 4.820 4.740 4.820 4.410 4.840 1,051,300 5,022,386 4.7773 3.026 2.976 3.026 2.769 3.039 1,674,393 2.9995 4.78%
2021-03-12 0 4.600 4.520 4.650 4.400 4.600 406,900 1,837,024 4.5147 2.888 2.838 2.920 2.763 2.888 648,065 2.8346 0.44%
2021-03-11 0 4.580 4.420 4.580 4.420 4.650 128,500 588,755 4.5818 2.876 2.775 2.876 2.775 2.920 204,660 2.8767 1.78%
2021-03-10 0 4.500 4.450 4.510 4.110 4.700 367,000 1,678,495 4.5736 2.825 2.794 2.832 2.581 2.951 584,516 2.8716 4.17%
2021-03-09 0 4.320 4.200 4.320 4.000 4.410 423,500 1,779,930 4.2029 2.712 2.637 2.712 2.511 2.769 674,503 2.6389 -4.85%
2021-03-08 0 4.540 4.380 4.540 4.300 4.800 344,000 1,539,760 4.4760 2.851 2.750 2.851 2.700 3.014 547,885 2.8104 -1.94%
2021-03-05 0 4.630 4.630 4.800 4.480 4.720 356,000 1,633,435 4.5883 2.907 2.907 3.014 2.813 2.964 566,997 2.8809 -0.43%
2021-03-04 0 4.650 4.750 4.760 4.600 4.860 551,100 2,607,030 4.7306 2.920 2.982 2.989 2.888 3.051 877,730 2.9702 -5.10%
2021-03-03 0 4.900 4.900 5.000 4.790 5.000 871,500 4,245,475 4.8715 3.077 3.077 3.139 3.007 3.139 1,388,027 3.0586 -1.01%
2021-03-02 0 4.950 4.780 4.960 4.960 4.960 32,000 158,720 4.9600 3.108 3.001 3.114 3.114 3.114 50,966 3.1142 0.00%
2021-03-01 0 4.950 4.950 5.000 4.650 5.030 911,000 4,539,095 4.9825 3.108 3.108 3.139 2.920 3.158 1,450,939 3.1284 8.08%
2021-02-26 0 4.580 4.570 4.580 4.580 4.770 369,000 1,709,616 4.6331 2.876 2.869 2.876 2.876 2.995 587,702 2.9090 -4.18%
2021-02-25 0 4.780 4.780 4.800 4.780 4.900 536,000 2,576,525 4.8069 3.001 3.001 3.014 3.001 3.077 853,681 3.0181 -0.62%
2021-02-24 0 4.810 4.810 4.960 4.780 5.000 436,700 2,143,849 4.9092 3.020 3.020 3.114 3.001 3.139 695,527 3.0823 -3.22%
2021-02-23 0 4.970 4.820 4.970 4.820 5.000 333,000 1,636,450 4.9143 3.121 3.026 3.121 3.026 3.139 530,365 3.0855 0.00%
2021-02-22 0 4.970 4.850 4.970 4.900 5.060 358,600 1,785,671 4.9796 3.121 3.045 3.121 3.077 3.177 571,138 3.1265 3.54%
2021-02-19 0 4.800 4.800 4.830 4.720 5.050 309,000 1,494,830 4.8376 3.014 3.014 3.033 2.964 3.171 492,141 3.0374 -3.81%
2021-02-18 0 4.990 4.760 5.000 4.620 4.990 692,400 3,329,913 4.8092 3.133 2.989 3.139 2.901 3.133 1,102,777 3.0196 -0.20%
2021-02-17 0 5.000 4.970 5.000 4.940 5.080 387,536 1,932,687 4.9871 3.139 3.121 3.139 3.102 3.190 617,224 3.1313 0.20%
2021-02-16 0 4.990 4.880 4.990 4.890 5.290 336,500 1,706,220 5.0705 3.133 3.064 3.133 3.070 3.321 535,939 3.1836 -4.41%
2021-02-11 0 5.220 5.160 5.220 5.190 5.240 143,100 747,867 5.2262 3.277 3.240 3.277 3.259 3.290 227,914 3.2814 -0.19%
2021-02-10 0 5.230 5.150 5.230 4.940 5.390 1,238,600 6,399,647 5.1668 3.284 3.234 3.284 3.102 3.384 1,972,703 3.2441 2.55%
2021-02-09 0 5.100 5.040 5.100 4.600 5.100 1,333,400 6,402,605 4.8017 3.202 3.164 3.202 2.888 3.202 2,123,690 3.0148 9.68%
2021-02-08 0 4.650 4.550 4.660 4.400 4.660 1,037,200 4,689,231 4.5210 2.920 2.857 2.926 2.763 2.926 1,651,936 2.8386 5.20%
2021-02-05 0 4.420 4.420 4.450 4.380 4.490 614,000 2,715,860 4.4232 2.775 2.775 2.794 2.750 2.819 977,910 2.7772 0.68%
2021-02-04 0 4.390 4.320 4.480 4.320 4.480 495,500 2,168,945 4.3773 2.756 2.712 2.813 2.712 2.813 789,177 2.7484 -1.57%
2021-02-03 0 4.460 4.400 4.530 4.380 4.550 712,500 3,161,345 4.4370 2.800 2.763 2.844 2.750 2.857 1,134,790 2.7858 -1.98%
2021-02-02 0 4.550 4.420 4.550 4.350 4.600 2,027,200 8,975,945 4.4278 2.857 2.775 2.857 2.731 2.888 3,228,697 2.7801 5.57%
2021-02-01 0 4.310 4.300 4.510 4.200 4.590 724,500 3,044,980 4.2029 2.706 2.700 2.832 2.637 2.882 1,153,902 2.6389 0.70%
2021-01-29 0 4.280 4.250 4.280 4.160 4.450 312,600 1,330,402 4.2559 2.687 2.668 2.687 2.612 2.794 497,874 2.6722 -4.25%
2021-01-28 0 4.470 4.470 4.600 4.470 4.630 144,500 654,035 4.5262 2.807 2.807 2.888 2.807 2.907 230,143 2.8419 -1.97%
2021-01-27 0 4.560 4.560 4.640 4.550 4.830 1,146,000 5,272,430 4.6007 2.863 2.863 2.913 2.857 3.033 1,825,220 2.8887 -3.18%
2021-01-26 0 4.710 4.630 4.660 4.330 4.740 2,069,700 9,409,572 4.5463 2.957 2.907 2.926 2.719 2.976 3,296,386 2.8545 9.28%
2021-01-25 0 4.310 4.300 4.380 4.130 4.380 301,800 1,283,435 4.2526 2.706 2.700 2.750 2.593 2.750 480,673 2.6701 6.68%
2021-01-22 0 4.040 4.040 4.170 4.000 4.260 397,800 1,606,007 4.0372 2.537 2.537 2.618 2.511 2.675 633,571 2.5348 -6.91%
2021-01-21 0 4.340 4.150 4.350 4.120 4.350 59,000 247,810 4.2002 2.725 2.606 2.731 2.587 2.731 93,969 2.6372 1.88%
2021-01-20 0 4.260 4.260 4.350 4.260 4.500 520,500 2,262,240 4.3463 2.675 2.675 2.731 2.675 2.825 828,994 2.7289 -3.84%
2021-01-19 0 4.430 4.350 4.430 4.290 4.470 673,000 2,920,365 4.3393 2.781 2.731 2.781 2.694 2.807 1,071,879 2.7245 2.78%
2021-01-18 0 4.310 4.300 4.420 4.230 4.420 128,500 556,545 4.3311 2.706 2.700 2.775 2.656 2.775 204,660 2.7194 1.89%
2021-01-15 0 4.230 4.060 4.230 4.060 4.260 1,038,500 4,366,825 4.2049 2.656 2.549 2.656 2.549 2.675 1,654,006 2.6402 1.20%
2021-01-14 0 4.180 4.110 4.180 3.940 4.200 377,000 1,545,800 4.1003 2.624 2.581 2.624 2.474 2.637 600,443 2.5744 3.72%
2021-01-13 0 4.030 4.030 4.130 3.950 4.390 1,131,300 4,519,820 3.9952 2.530 2.530 2.593 2.480 2.756 1,801,808 2.5085 -0.49%
2021-01-12 0 4.050 4.010 4.050 4.040 4.210 360,400 1,473,522 4.0886 2.543 2.518 2.543 2.537 2.643 574,005 2.5671 0.50%
2021-01-11 0 4.030 4.020 4.120 4.030 4.350 695,100 2,875,190 4.1364 2.530 2.524 2.587 2.530 2.731 1,107,077 2.5971 -9.44%
2021-01-08 0 4.450 4.450 4.480 4.300 4.790 1,039,500 4,778,912 4.5973 2.794 2.794 2.813 2.700 3.007 1,655,599 2.8865 -7.10%
2021-01-07 0 4.790 4.720 4.800 4.550 4.850 1,411,000 6,654,930 4.7165 3.007 2.964 3.014 2.857 3.045 2,247,283 2.9613 -0.62%
2021-01-06 0 4.820 4.800 4.820 4.300 4.840 3,051,200 14,101,270 4.6215 3.026 3.014 3.026 2.700 3.039 4,859,609 2.9017 10.05%
2021-01-05 0 4.380 4.270 4.380 4.000 4.500 2,735,400 11,404,998 4.1694 2.750 2.681 2.750 2.511 2.825 4,356,638 2.6178 4.29%
2021-01-04 0 4.200 4.130 4.200 4.100 4.230 484,899 2,028,235 4.1828 2.637 2.593 2.637 2.574 2.656 772,293 2.6263 -0.47%
2020-12-31 0 4.220 4.050 4.220 4.070 4.240 401,700 1,673,219 4.1653 2.650 2.543 2.650 2.555 2.662 639,783 2.6153 3.69%
2020-12-30 0 4.070 4.060 4.150 4.070 4.260 805,000 3,360,070 4.1740 2.555 2.549 2.606 2.555 2.675 1,282,114 2.6207 -2.63%
2020-12-29 0 4.180 4.060 4.180 4.000 4.180 435,000 1,790,905 4.1170 2.624 2.549 2.624 2.511 2.624 692,819 2.5850 1.95%
2020-12-28 0 4.100 4.100 4.120 3.950 4.260 853,500 3,476,225 4.0729 2.574 2.574 2.587 2.480 2.675 1,359,359 2.5573 -3.76%
2020-12-24 0 4.260 4.260 4.290 4.010 4.260 622,000 2,532,395 4.0714 2.675 2.675 2.694 2.518 2.675 990,652 2.5563 6.23%
2020-12-23 0 4.010 4.010 4.050 4.000 4.500 1,276,900 5,388,797 4.2202 2.518 2.518 2.543 2.511 2.825 2,033,703 2.6497 -2.20%
2020-12-22 0 4.100 4.090 4.100 3.630 4.100 1,580,300 6,324,479 4.0021 2.574 2.568 2.574 2.279 2.574 2,516,925 2.5128 8.75%
2020-12-21 0 3.770 3.730 3.770 3.040 3.850 2,988,900 10,378,618 3.4724 2.367 2.342 2.367 1.909 2.417 4,760,385 2.1802 23.20%
2020-12-18 0 3.060 3.040 3.140 3.050 3.140 208,000 645,625 3.1040 1.921 1.909 1.972 1.915 1.972 331,279 1.9489 0.99%
2020-12-17 0 3.030 3.030 3.180 3.020 3.180 811,000 2,493,385 3.0745 1.902 1.902 1.997 1.896 1.997 1,291,670 1.9304 -4.11%
2020-12-16 0 3.160 3.160 3.170 3.090 3.180 487,100 1,529,751 3.1405 1.984 1.984 1.990 1.940 1.997 775,798 1.9718 4.64%
2020-12-15 0 3.020 3.020 3.080 3.010 3.060 114,600 345,620 3.0159 1.896 1.896 1.934 1.890 1.921 182,522 1.8936 -1.31%
2020-12-14 0 3.060 3.060 3.080 3.050 3.110 58,000 177,365 3.0580 1.921 1.921 1.934 1.915 1.953 92,376 1.9200 -0.33%
2020-12-11 0 3.070 3.070 3.170 3.010 3.130 234,500 719,140 3.0667 1.928 1.928 1.990 1.890 1.965 373,485 1.9255 -3.15%
2020-12-10 0 3.170 3.130 3.170 3.060 3.200 202,000 631,405 3.1258 1.990 1.965 1.990 1.921 2.009 321,723 1.9626 2.92%
2020-12-09 0 3.080 3.070 3.080 2.980 3.100 340,000 1,040,670 3.0608 1.934 1.928 1.934 1.871 1.946 541,514 1.9218 3.01%
2020-12-08 0 2.990 2.990 3.040 2.980 3.050 752,400 2,257,716 3.0007 1.877 1.877 1.909 1.871 1.915 1,198,338 1.8840 -2.61%
2020-12-07 0 3.070 3.140 3.200 3.030 3.120 167,000 510,345 3.0560 1.928 1.972 2.009 1.902 1.959 265,979 1.9187 1.32%
2020-12-04 0 3.030 3.030 3.140 3.010 3.310 411,800 1,299,275 3.1551 1.902 1.902 1.972 1.890 2.078 655,869 1.9810 1.68%
2020-12-03 0 2.980 2.980 3.010 2.890 3.010 418,100 1,237,716 2.9603 1.871 1.871 1.890 1.815 1.890 665,903 1.8587 0.34%
2020-12-02 0 2.970 2.970 3.150 2.970 2.980 15,800 47,049 2.9778 1.865 1.865 1.978 1.865 1.871 25,164 1.8697 -1.00%
2020-12-01 0 3.000 2.970 3.000 2.900 3.030 240,600 703,338 2.9233 1.884 1.865 1.884 1.821 1.902 383,201 1.8354 3.09%
2020-11-30 0 2.910 2.870 3.050 2.870 3.000 13,500 40,260 2.9822 1.827 1.802 1.915 1.802 1.884 21,501 1.8724 -5.83%
2020-11-27 0 3.090 2.900 3.150 - - 0 0 - 1.940 1.821 1.978 - - 0 - 0.00%
2020-11-26 0 3.090 3.030 3.100 3.000 3.100 22,500 68,855 3.0602 1.940 1.902 1.946 1.884 1.946 35,835 1.9214 2.66%
2020-11-25 0 3.010 3.010 3.080 3.000 3.160 208,500 633,075 3.0363 1.890 1.890 1.934 1.884 1.984 332,075 1.9064 -1.31%
2020-11-24 0 3.050 3.050 3.100 3.030 3.150 706,100 2,173,780 3.0786 1.915 1.915 1.946 1.902 1.978 1,124,597 1.9329 -3.17%
2020-11-23 0 3.150 3.100 3.150 3.090 3.150 156,500 485,540 3.1025 1.978 1.946 1.978 1.940 1.978 249,256 1.9480 0.00%
2020-11-20 0 3.150 3.150 3.190 3.060 3.240 31,500 97,740 3.1029 1.978 1.978 2.003 1.921 2.034 50,170 1.9482 -0.32%
2020-11-19 0 3.160 3.160 3.190 3.130 3.160 314,000 988,900 3.1494 1.984 1.984 2.003 1.965 1.984 500,104 1.9774 0.96%
2020-11-18 0 3.130 3.060 3.130 3.060 3.130 59,500 185,670 3.1205 1.965 1.921 1.965 1.921 1.965 94,765 1.9593 2.62%
2020-11-17 0 3.050 3.050 3.110 3.050 3.130 215,200 659,638 3.0652 1.915 1.915 1.953 1.915 1.965 342,746 1.9246 -1.93%
2020-11-16 0 3.110 3.100 3.250 3.070 3.240 87,500 274,235 3.1341 1.953 1.946 2.041 1.928 2.034 139,360 1.9678 1.30%
2020-11-13 0 3.070 3.070 3.100 3.070 3.200 199,700 631,025 3.1599 1.928 1.928 1.946 1.928 2.009 318,060 1.9840 -0.97%
2020-11-12 0 3.100 3.100 3.410 3.100 3.100 500 1,550 3.1000 1.946 1.946 2.141 1.946 1.946 796 1.9464 -1.59%
2020-11-11 0 3.150 3.050 3.250 - - 0 0 - 1.978 1.915 2.041 - - 0 - 0.00%
2020-11-10 0 3.150 3.060 3.250 - - 0 0 - 1.978 1.921 2.041 - - 0 - 0.00%
2020-11-09 0 3.150 3.100 3.220 3.020 3.150 207,800 635,976 3.0605 1.978 1.946 2.022 1.896 1.978 330,961 1.9216 0.96%
2020-11-06 0 3.120 3.100 3.130 3.100 3.220 133,900 420,003 3.1367 1.959 1.946 1.965 1.946 2.022 213,261 1.9694 -0.64%
2020-11-05 0 3.140 3.100 3.150 3.100 3.180 269,500 843,480 3.1298 1.972 1.946 1.978 1.946 1.997 429,229 1.9651 -0.95%
2020-11-04 0 3.170 3.160 3.310 3.160 3.170 31,000 97,970 3.1603 1.990 1.984 2.078 1.984 1.990 49,373 1.9843 -5.09%
2020-11-03 0 3.340 3.340 3.390 3.000 3.350 959,200 3,069,093 3.1996 2.097 2.097 2.128 1.884 2.103 1,527,706 2.0090 2.77%
2020-11-02 0 3.250 3.250 3.270 3.120 3.400 125,000 406,905 3.2552 2.041 2.041 2.053 1.959 2.135 199,086 2.0439 -6.34%
2020-10-30 0 3.470 3.410 3.500 3.460 3.600 15,500 55,170 3.5594 2.179 2.141 2.198 2.172 2.260 24,687 2.2348 -4.93%
2020-10-29 0 3.650 3.510 3.650 3.400 3.650 12,000 41,940 3.4950 2.292 2.204 2.292 2.135 2.292 19,112 2.1944 1.67%
2020-10-28 0 3.590 3.400 3.590 - - 0 0 - 2.254 2.135 2.254 - - 0 - 0.00%
2020-10-27 0 3.590 3.630 3.790 3.590 3.790 46,000 165,895 3.6064 2.254 2.279 2.380 2.254 2.380 73,264 2.2644 -4.77%
2020-10-23 0 3.770 3.600 3.840 3.680 3.850 11,300 41,657 3.6865 2.367 2.260 2.411 2.311 2.417 17,997 2.3146 -0.53%
2020-10-22 0 3.790 3.620 3.790 - - 0 0 - 2.380 2.273 2.380 - - 0 - -0.26%
2020-10-21 0 3.800 3.680 3.800 3.680 3.880 111,000 429,110 3.8659 2.386 2.311 2.386 2.311 2.436 176,788 2.4273 -2.06%
2020-10-20 0 3.880 3.700 3.960 3.680 3.960 182,300 677,458 3.7162 2.436 2.323 2.486 2.311 2.486 290,347 2.3333 0.78%
2020-10-19 0 3.850 3.700 3.850 3.700 3.850 60,200 227,363 3.7768 2.417 2.323 2.417 2.323 2.417 95,880 2.3713 -1.03%
2020-10-16 0 3.890 3.750 3.950 3.690 3.890 125,000 467,210 3.7377 2.442 2.355 2.480 2.317 2.442 199,086 2.3468 5.71%
2020-10-15 0 3.680 3.670 3.930 3.650 3.970 409,000 1,585,115 3.8756 2.311 2.304 2.468 2.292 2.493 651,409 2.4334 -5.64%
2020-10-14 0 3.900 3.700 3.900 3.750 3.920 134,500 512,045 3.8070 2.449 2.323 2.449 2.355 2.461 214,217 2.3903 -0.76%
2020-10-12 0 3.930 3.900 4.090 3.920 4.100 146,200 574,632 3.9305 2.468 2.449 2.568 2.461 2.574 232,851 2.4678 -5.07%
2020-10-09 0 4.140 3.800 4.140 - - 0 0 - 2.599 2.386 2.599 - - 0 - -0.24%
2020-10-08 0 4.150 3.850 4.150 - - 0 0 - 2.606 2.417 2.606 - - 0 - -0.48%
2020-10-07 0 4.170 4.000 4.350 4.020 4.180 15,500 64,130 4.1374 2.618 2.511 2.731 2.524 2.624 24,687 2.5978 0.00%
2020-10-06 0 4.170 4.050 4.170 3.970 4.600 80,000 333,430 4.1679 2.618 2.543 2.618 2.493 2.888 127,415 2.6169 -0.48%
2020-10-05 0 4.190 3.800 4.200 4.190 4.190 2,000 8,380 4.1900 2.631 2.386 2.637 2.631 2.631 3,185 2.6308 1.45%
2020-09-30 0 4.130 4.050 4.130 3.950 4.130 259,000 1,043,855 4.0303 2.593 2.543 2.593 2.480 2.593 412,506 2.5305 3.25%
2020-09-29 0 4.000 3.810 4.000 - - 0 0 - 2.511 2.392 2.511 - - 0 - -0.25%
2020-09-28 0 4.010 3.820 4.010 3.830 4.200 446,500 1,824,730 4.0867 2.518 2.398 2.518 2.405 2.637 711,135 2.5659 0.00%
2020-09-25 0 4.010 3.800 4.010 3.630 4.020 143,000 545,435 3.8142 2.518 2.386 2.518 2.279 2.524 227,754 2.3948 -0.25%
2020-09-24 0 4.020 3.850 4.020 3.750 4.050 47,500 187,565 3.9487 2.524 2.417 2.524 2.355 2.543 75,653 2.4793 -3.37%
2020-09-23 0 4.160 3.950 4.170 3.960 4.170 209,000 844,985 4.0430 2.612 2.480 2.618 2.486 2.618 332,872 2.5385 -0.24%
2020-09-22 0 4.170 3.910 4.170 - - 0 0 - 2.618 2.455 2.618 - - 0 - 0.00%
2020-09-21 0 4.170 4.000 4.180 4.000 4.210 337,000 1,386,265 4.1135 2.618 2.511 2.624 2.511 2.643 536,736 2.5828 -2.80%
2020-09-18 0 4.290 4.200 4.290 4.230 4.300 74,000 313,055 4.2305 2.694 2.637 2.694 2.656 2.700 117,859 2.6562 1.42%
2020-09-17 0 4.230 4.120 4.230 4.120 4.240 54,500 228,615 4.1948 2.656 2.587 2.656 2.587 2.662 86,801 2.6338 0.00%
2020-09-16 0 4.230 4.200 4.250 4.100 4.250 359,500 1,503,910 4.1833 2.656 2.637 2.668 2.574 2.668 572,571 2.6266 3.17%
2020-09-15 0 4.100 4.010 4.100 3.820 4.100 233,500 929,020 3.9787 2.574 2.518 2.574 2.398 2.574 371,893 2.4981 2.76%
2020-09-14 0 3.990 3.900 3.990 3.840 4.020 449,500 1,766,390 3.9297 2.505 2.449 2.505 2.411 2.524 715,913 2.4673 -2.92%
2020-09-11 0 4.110 4.110 4.180 4.050 4.110 579,500 2,365,785 4.0825 2.581 2.581 2.624 2.543 2.581 922,963 2.5633 -0.96%
2020-09-10 0 4.150 4.020 4.170 4.030 4.250 213,500 892,965 4.1825 2.606 2.524 2.618 2.530 2.668 340,039 2.6261 -0.48%
2020-09-09 0 4.170 4.120 4.250 4.100 4.500 726,600 3,188,863 4.3887 2.618 2.587 2.668 2.574 2.825 1,157,247 2.7556 -3.02%
2020-09-08 0 4.300 4.200 4.300 4.140 4.310 584,500 2,505,995 4.2874 2.700 2.637 2.700 2.599 2.706 930,926 2.6919 3.61%
2020-09-07 0 4.150 4.150 4.200 3.870 4.260 413,900 1,706,040 4.1219 2.606 2.606 2.637 2.430 2.675 659,214 2.5880 -2.35%
2020-09-04 0 4.250 4.220 4.250 4.000 4.280 1,089,000 4,581,225 4.2068 2.668 2.650 2.668 2.511 2.687 1,734,437 2.6413 2.41%
2020-09-03 0 4.150 4.120 4.150 3.900 4.450 1,174,200 5,010,189 4.2669 2.606 2.587 2.606 2.449 2.794 1,870,134 2.6791 1.22%
2020-09-02 0 4.100 4.000 4.180 3.720 4.240 1,786,100 7,274,703 4.0730 2.574 2.511 2.624 2.336 2.662 2,844,700 2.5573 1.74%
2020-09-01 0 4.030 4.010 4.030 3.390 4.030 4,224,600 15,999,934 3.7873 2.530 2.518 2.530 2.128 2.530 6,728,469 2.3779 21.39%
2020-08-31 0 3.320 3.300 3.380 3.110 3.460 673,900 2,253,189 3.3435 2.085 2.072 2.122 1.953 2.172 1,073,312 2.0993 3.11%
2020-08-28 0 3.220 3.200 3.300 3.110 3.380 452,500 1,462,455 3.2319 2.022 2.009 2.072 1.953 2.122 720,691 2.0292 0.00%
2020-08-27 0 3.220 3.160 3.350 3.220 3.400 165,500 560,170 3.3847 2.022 1.984 2.103 2.022 2.135 263,590 2.1252 -3.88%
2020-08-26 0 3.350 3.300 3.350 - - 0 0 - 2.103 2.072 2.103 - - 0 - -1.18%
2020-08-25 0 3.390 3.300 3.480 3.340 3.550 439,500 1,542,270 3.5091 2.128 2.072 2.185 2.097 2.229 699,986 2.2033 0.89%
2020-08-24 0 3.360 3.320 3.380 3.300 3.640 381,100 1,299,035 3.4086 2.110 2.085 2.122 2.072 2.285 606,973 2.1402 -2.33%
2020-08-21 0 3.440 3.420 3.450 3.230 3.450 640,000 2,165,600 3.3838 2.160 2.147 2.166 2.028 2.166 1,019,320 2.1246 2.38%
2020-08-20 0 3.360 3.360 3.380 3.150 3.450 586,000 1,954,515 3.3353 2.110 2.110 2.122 1.978 2.166 933,315 2.0942 4.67%
2020-08-19 0 3.210 3.150 3.270 3.090 3.300 271,000 875,020 3.2289 2.015 1.978 2.053 1.940 2.072 431,618 2.0273 3.22%
2020-08-18 0 3.110 3.120 3.180 3.100 3.190 146,500 462,480 3.1569 1.953 1.959 1.997 1.946 2.003 233,329 1.9821 -3.42%
2020-08-17 0 3.220 3.150 3.210 3.080 3.240 227,000 712,185 3.1374 2.022 1.978 2.015 1.934 2.034 361,540 1.9699 -2.42%
2020-08-14 0 3.300 3.230 3.320 3.240 3.350 521,000 1,727,180 3.3151 2.072 2.028 2.085 2.034 2.103 829,790 2.0815 1.85%
2020-08-13 0 3.240 3.200 3.280 3.080 3.310 443,600 1,438,725 3.2433 2.034 2.009 2.059 1.934 2.078 706,516 2.0364 2.86%
2020-08-12 0 3.150 3.150 3.180 3.070 3.210 356,700 1,119,567 3.1387 1.978 1.978 1.997 1.928 2.015 568,112 1.9707 -2.17%
2020-08-11 0 3.220 3.150 3.220 3.010 3.220 194,000 610,947 3.1492 2.022 1.978 2.022 1.890 2.022 308,981 1.9773 2.22%
2020-08-10 0 3.150 3.100 3.180 3.100 3.180 15,000 47,065 3.1377 1.978 1.946 1.997 1.946 1.997 23,890 1.9700 -0.32%
2020-08-07 0 3.160 3.150 3.160 3.060 3.310 231,200 729,671 3.1560 1.984 1.978 1.984 1.921 2.078 368,229 1.9816 0.00%
2020-08-06 0 3.160 3.150 3.210 3.060 3.310 660,000 2,078,040 3.1485 1.984 1.978 2.015 1.921 2.078 1,051,174 1.9769 0.32%
2020-08-05 0 3.150 3.110 3.150 3.080 3.200 257,300 813,597 3.1621 1.978 1.953 1.978 1.934 2.009 409,799 1.9854 -2.17%
2020-08-04 0 3.220 3.200 3.220 3.060 3.270 322,500 1,028,690 3.1897 2.022 2.009 2.022 1.921 2.053 513,642 2.0027 -1.23%
2020-08-03 0 3.260 3.130 3.260 3.110 3.260 111,400 353,037 3.1691 2.047 1.965 2.047 1.953 2.047 177,425 1.9898 -1.21%
2020-07-31 0 3.300 3.160 3.300 3.150 3.300 65,000 206,230 3.1728 2.072 1.984 2.072 1.978 2.072 103,525 1.9921 -0.30%
2020-07-30 0 3.310 3.230 3.310 3.150 3.370 85,000 278,170 3.2726 2.078 2.028 2.078 1.978 2.116 135,378 2.0548 0.30%
2020-07-29 0 3.300 3.210 3.300 3.210 3.350 126,000 412,605 3.2746 2.072 2.015 2.072 2.015 2.103 200,679 2.0560 0.00%
2020-07-28 0 3.300 3.200 3.320 3.200 3.320 14,900 47,894 3.2144 2.072 2.009 2.085 2.009 2.085 23,731 2.0182 1.54%
2020-07-27 0 3.250 3.250 3.370 3.250 3.350 10,000 32,685 3.2685 2.041 2.041 2.116 2.041 2.103 15,927 2.0522 -3.56%
2020-07-24 0 3.370 3.300 3.370 3.100 3.500 205,000 661,005 3.2244 2.116 2.072 2.116 1.946 2.198 326,501 2.0245 0.60%
2020-07-23 0 3.350 3.350 3.380 3.200 3.350 152,500 501,050 3.2856 2.103 2.103 2.122 2.009 2.103 242,885 2.0629 1.21%
2020-07-22 0 3.310 3.240 3.310 3.150 3.380 268,500 879,825 3.2768 2.078 2.034 2.078 1.978 2.122 427,637 2.0574 0.91%
2020-07-21 0 3.280 3.280 3.340 3.230 3.440 153,000 505,875 3.3064 2.059 2.059 2.097 2.028 2.160 243,681 2.0760 -4.65%
2020-07-20 0 3.440 3.430 3.440 3.200 3.450 555,800 1,855,747 3.3389 2.160 2.154 2.160 2.009 2.166 885,216 2.0964 12.42%
2020-07-17 0 3.060 3.060 3.090 2.880 3.100 461,000 1,398,825 3.0343 1.921 1.921 1.940 1.808 1.946 734,229 1.9052 2.68%
2020-07-16 0 2.980 2.950 2.990 2.930 3.020 299,200 888,017 2.9680 1.871 1.852 1.877 1.840 1.896 476,532 1.8635 1.36%
2020-07-15 0 2.940 2.830 2.940 2.810 2.990 1,224,000 3,518,885 2.8749 1.846 1.777 1.846 1.764 1.877 1,949,450 1.8051 -0.34%
2020-07-14 0 2.950 2.840 2.950 2.820 3.450 1,856,500 5,597,275 3.0150 1.852 1.783 1.852 1.771 2.166 2,956,825 1.8930 -10.61%
2020-07-13 0 3.300 3.290 3.300 3.200 3.410 1,222,000 3,987,480 3.2631 2.072 2.066 2.072 2.009 2.141 1,946,265 2.0488 -5.71%
2020-07-10 0 3.500 3.380 3.510 3.380 3.800 727,500 2,501,370 3.4383 2.198 2.122 2.204 2.122 2.386 1,158,680 2.1588 -3.58%
2020-07-09 0 3.630 3.560 3.630 3.500 3.840 1,257,600 4,559,860 3.6258 2.279 2.235 2.279 2.198 2.411 2,002,964 2.2766 -4.22%
2020-07-08 0 3.790 3.790 3.850 3.700 4.010 1,801,000 6,843,625 3.7999 2.380 2.380 2.417 2.323 2.518 2,868,431 2.3858 -7.56%
2020-07-07 0 4.100 4.050 4.100 3.970 4.240 1,495,000 6,123,540 4.0960 2.574 2.543 2.574 2.493 2.662 2,381,068 2.5718 0.00%
2020-07-06 0 4.100 4.010 4.100 4.000 4.380 1,553,500 6,384,120 4.1095 2.574 2.518 2.574 2.511 2.750 2,474,241 2.5802 2.76%
2020-07-03 0 3.990 3.890 3.990 3.880 4.000 563,200 2,217,714 3.9377 2.505 2.442 2.505 2.436 2.511 897,002 2.4724 1.79%
2020-07-02 0 3.920 3.920 4.050 3.820 4.070 93,200 362,255 3.8869 2.461 2.461 2.543 2.398 2.555 148,439 2.4404 1.82%
2020-06-30 0 3.850 3.800 3.880 3.840 3.960 289,500 1,136,220 3.9248 2.417 2.386 2.436 2.411 2.486 461,083 2.4642 -3.27%
2020-06-29 0 3.980 3.800 3.980 3.780 4.090 263,000 1,020,625 3.8807 2.499 2.386 2.499 2.373 2.568 418,877 2.4366 3.65%
2020-06-26 0 3.840 3.780 3.970 3.780 4.280 1,158,000 4,572,425 3.9486 2.411 2.373 2.493 2.373 2.687 1,844,333 2.4792 -7.02%
2020-06-24 0 4.130 4.100 4.130 3.820 4.200 1,452,000 5,917,600 4.0755 2.593 2.574 2.593 2.398 2.637 2,312,583 2.5589 6.99%
2020-06-23 0 3.860 3.810 3.920 3.790 3.920 395,500 1,503,555 3.8017 2.424 2.392 2.461 2.380 2.461 629,908 2.3869 -2.03%
2020-06-22 0 3.940 3.900 4.000 3.840 3.980 237,800 930,638 3.9135 2.474 2.449 2.511 2.411 2.499 378,741 2.4572 -0.25%
2020-06-19 0 3.950 3.900 3.950 3.800 4.000 301,500 1,172,030 3.8873 2.480 2.449 2.480 2.386 2.511 480,195 2.4407 1.28%
2020-06-18 0 3.900 3.900 3.980 3.750 4.080 494,000 1,925,110 3.8970 2.449 2.449 2.499 2.355 2.562 786,788 2.4468 2.63%
2020-06-17 0 3.800 3.780 3.800 3.400 4.010 1,188,100 4,417,551 3.7182 2.386 2.373 2.386 2.135 2.518 1,892,272 2.3345 -9.09%
2020-06-16 0 4.180 4.080 4.180 4.010 4.290 489,400 2,017,976 4.1234 2.624 2.562 2.624 2.518 2.694 779,461 2.5889 0.00%
2020-06-15 0 4.180 4.180 4.290 4.130 4.400 110,500 475,750 4.3054 2.624 2.624 2.694 2.593 2.763 175,992 2.7032 -0.71%
2020-06-12 0 4.210 4.190 4.300 4.190 4.300 33,900 143,308 4.2274 2.643 2.631 2.700 2.631 2.700 53,992 2.6542 -3.00%
2020-06-11 0 4.340 4.300 4.360 4.300 4.430 456,300 1,989,707 4.3605 2.725 2.700 2.738 2.700 2.781 726,743 2.7378 -0.91%
2020-06-10 0 4.380 4.320 4.400 4.310 4.530 367,700 1,625,706 4.4213 2.750 2.712 2.763 2.706 2.844 585,631 2.7760 -1.13%
2020-06-09 0 4.430 4.300 4.530 4.260 4.600 704,800 3,144,946 4.4622 2.781 2.700 2.844 2.675 2.888 1,122,526 2.8017 0.68%
2020-06-08 0 4.400 4.370 4.400 4.020 4.530 1,316,500 5,645,385 4.2882 2.763 2.744 2.763 2.524 2.844 2,096,774 2.6924 10.00%
2020-06-05 0 4.000 4.000 4.090 3.680 4.090 546,800 2,141,538 3.9165 2.511 2.511 2.568 2.311 2.568 870,882 2.4590 8.70%
2020-06-04 0 3.680 3.670 3.700 3.170 3.770 929,800 3,256,030 3.5019 2.311 2.304 2.323 1.990 2.367 1,480,881 2.1987 12.88%
2020-06-03 0 3.260 3.230 3.260 3.230 3.290 64,500 210,150 3.2581 2.047 2.028 2.047 2.028 2.066 102,728 2.0457 0.31%
2020-06-02 0 3.250 3.160 3.250 3.120 3.320 119,300 384,641 3.2241 2.041 1.984 2.041 1.959 2.085 190,008 2.0243 -0.91%
2020-06-01 0 3.280 3.250 3.280 2.840 3.290 546,100 1,725,639 3.1599 2.059 2.041 2.059 1.783 2.066 869,767 1.9840 11.95%
2020-05-29 0 2.930 2.930 3.050 2.930 3.330 409,500 1,270,245 3.1019 1.840 1.840 1.915 1.840 2.091 652,206 1.9476 -3.93%
2020-05-28 0 3.050 3.050 3.220 3.050 3.230 179,100 557,203 3.1111 1.915 1.915 2.022 1.915 2.028 285,250 1.9534 -4.39%
2020-05-27 0 3.190 3.090 3.190 2.850 3.240 479,500 1,457,035 3.0387 2.003 1.940 2.003 1.789 2.034 763,694 1.9079 -1.85%
2020-05-26 0 3.250 3.250 3.300 3.140 3.380 512,000 1,663,300 3.2486 2.041 2.041 2.072 1.972 2.122 815,456 2.0397 -0.31%
2020-05-25 0 3.260 3.200 3.260 3.150 3.470 463,500 1,545,561 3.3345 2.047 2.009 2.047 1.978 2.179 738,211 2.0937 -3.83%
2020-05-22 0 3.390 3.370 3.410 3.380 3.500 434,000 1,489,245 3.4314 2.128 2.116 2.141 2.122 2.198 691,227 2.1545 -5.83%
2020-05-21 0 3.600 3.470 3.600 3.430 3.610 459,500 1,607,450 3.4983 2.260 2.179 2.260 2.154 2.267 731,840 2.1964 4.96%
2020-05-20 0 3.430 3.400 3.430 3.350 3.680 846,600 2,914,802 3.4430 2.154 2.135 2.154 2.103 2.311 1,348,370 2.1617 -6.79%
2020-05-19 0 3.680 3.580 3.680 3.500 3.730 594,500 2,148,870 3.6146 2.311 2.248 2.311 2.198 2.342 946,853 2.2695 0.27%
2020-05-18 0 3.670 3.640 3.670 3.640 3.860 262,000 976,750 3.7281 2.304 2.285 2.304 2.285 2.424 417,284 2.3407 0.82%
2020-05-15 0 3.640 3.640 3.660 3.610 3.780 173,000 634,895 3.6699 2.285 2.285 2.298 2.267 2.373 275,535 2.3042 0.00%
2020-05-14 0 3.640 3.640 3.650 3.640 3.730 129,500 478,450 3.6946 2.285 2.285 2.292 2.285 2.342 206,253 2.3197 -3.96%
2020-05-13 0 3.790 3.790 3.810 3.750 3.860 299,200 1,131,330 3.7812 2.380 2.380 2.392 2.355 2.424 476,532 2.3741 -1.56%
2020-05-12 0 3.850 3.850 4.000 3.690 3.990 361,000 1,406,750 3.8968 2.417 2.417 2.511 2.317 2.505 574,960 2.4467 0.00%
2020-05-11 0 3.850 3.840 3.850 3.810 4.000 411,100 1,613,892 3.9258 2.417 2.411 2.417 2.392 2.511 654,754 2.4649 0.00%
2020-05-08 0 3.850 3.760 3.850 3.560 3.900 347,500 1,324,195 3.8106 2.417 2.361 2.417 2.235 2.449 553,459 2.3926 4.05%
2020-05-07 0 3.700 3.690 3.770 3.510 3.880 240,000 875,825 3.6493 2.323 2.317 2.367 2.204 2.436 382,245 2.2913 -1.33%
2020-05-06 0 3.750 3.750 3.800 3.710 3.850 403,400 1,528,295 3.7885 2.355 2.355 2.386 2.329 2.417 642,490 2.3787 1.08%
2020-05-05 0 3.710 3.700 3.750 3.590 3.840 336,500 1,269,425 3.7724 2.329 2.323 2.355 2.254 2.411 535,939 2.3686 3.06%
2020-05-04 0 3.600 3.600 3.670 3.300 3.680 757,500 2,686,255 3.5462 2.260 2.260 2.304 2.072 2.311 1,206,461 2.2266 -0.55%
2020-04-29 0 3.620 3.600 3.650 3.480 3.710 177,900 640,524 3.6005 2.273 2.260 2.292 2.185 2.329 283,339 2.2606 0.28%
2020-04-28 0 3.610 3.540 3.610 3.540 3.750 227,000 817,225 3.6001 2.267 2.223 2.267 2.223 2.355 361,540 2.2604 3.14%
2020-04-27 0 3.500 3.480 3.500 3.410 3.640 339,400 1,193,478 3.5164 2.198 2.185 2.198 2.141 2.285 540,558 2.2079 3.86%
2020-04-24 0 3.370 3.370 3.430 3.370 3.670 774,400 2,696,477 3.4820 2.116 2.116 2.154 2.116 2.304 1,233,377 2.1863 -7.67%
2020-04-23 0 3.650 3.590 3.650 3.590 3.710 342,600 1,244,913 3.6337 2.292 2.254 2.292 2.254 2.329 545,655 2.2815 1.39%
2020-04-22 0 3.600 3.600 3.610 3.500 3.760 540,800 1,952,979 3.6113 2.260 2.260 2.267 2.198 2.361 861,326 2.2674 2.86%
2020-04-21 0 3.500 3.500 3.590 3.350 3.840 1,365,500 4,804,488 3.5185 2.198 2.198 2.254 2.103 2.411 2,174,815 2.2091 -7.41%
2020-04-20 0 3.780 3.750 3.780 3.750 4.000 1,168,000 4,512,100 3.8631 2.373 2.355 2.373 2.355 2.511 1,860,259 2.4255 -5.03%
2020-04-17 0 3.980 3.980 3.990 3.920 4.060 901,500 3,602,405 3.9960 2.499 2.499 2.505 2.461 2.549 1,435,808 2.5090 0.00%
2020-04-16 0 3.980 3.950 4.000 3.790 4.070 1,546,200 6,167,755 3.9890 2.499 2.480 2.511 2.380 2.555 2,462,614 2.5046 -1.73%
2020-04-15 0 4.050 3.990 4.050 3.860 4.150 1,878,500 7,525,045 4.0059 2.543 2.505 2.543 2.424 2.606 2,991,864 2.5152 1.25%
2020-04-14 0 4.000 3.970 4.000 3.450 4.230 3,803,700 14,801,340 3.8913 2.511 2.493 2.511 2.166 2.656 6,058,107 2.4432 3.90%
2020-04-09 0 3.850 3.850 3.860 2.980 4.010 7,252,000 26,782,631 3.6931 2.417 2.417 2.424 1.871 2.518 11,550,172 2.3188 27.06%
2020-04-08 0 3.030 3.030 3.060 2.500 3.080 3,623,500 10,476,035 2.8911 1.902 1.902 1.921 1.570 1.934 5,771,104 1.8153 17.44%
2020-04-07 0 2.580 2.580 2.620 2.540 2.700 951,273 2,504,141 2.6324 1.620 1.620 1.645 1.595 1.695 1,515,081 1.6528 -1.53%
2020-04-06 0 2.620 2.620 2.630 2.560 2.700 1,953,500 5,098,192 2.6098 1.645 1.645 1.651 1.607 1.695 3,111,316 1.6386 1.95%
2020-04-03 0 2.570 2.570 2.610 2.510 2.820 2,629,300 7,140,900 2.7159 1.614 1.614 1.639 1.576 1.771 4,187,654 1.7052 -1.15%
2020-04-02 0 2.600 2.600 2.610 2.150 2.620 1,761,900 4,354,715 2.4716 1.632 1.632 1.639 1.350 1.645 2,806,157 1.5518 16.07%
2020-04-01 0 2.240 2.240 2.260 2.030 2.330 1,581,500 3,445,415 2.1786 1.406 1.406 1.419 1.275 1.463 2,518,836 1.3679 -2.61%
2020-03-31 0 2.300 2.300 2.390 2.160 2.600 3,715,900 8,835,722 2.3778 1.444 1.444 1.501 1.356 1.632 5,918,269 1.4930 5.50%
2020-03-30 0 2.180 2.180 2.190 1.640 2.280 3,275,226 6,780,798 2.0703 1.369 1.369 1.375 1.030 1.432 5,216,413 1.2999 35.40%
2020-03-27 0 1.610 1.610 1.680 1.550 1.710 696,001 1,116,786 1.6046 1.011 1.011 1.055 0.973 1.074 1,108,512 1.0075 4.55%
2020-03-26 0 1.540 1.540 1.570 1.510 1.580 300,000 467,755 1.5592 0.967 0.967 0.986 0.948 0.992 477,806 0.9790 -0.65%
2020-03-25 0 1.550 1.550 1.580 1.470 1.550 110,200 168,072 1.5252 0.973 0.973 0.992 0.923 0.973 175,514 0.9576 2.65%
2020-03-24 0 1.510 1.500 1.540 1.400 1.540 258,000 386,980 1.4999 0.948 0.942 0.967 0.879 0.967 410,913 0.9418 0.67%
2020-03-23 0 1.500 1.500 1.510 1.420 1.550 203,100 302,415 1.4890 0.942 0.942 0.948 0.892 0.973 323,475 0.9349 1.35%
2020-03-20 0 1.480 1.470 1.480 1.420 1.510 728,299 1,077,495 1.4795 0.929 0.923 0.929 0.892 0.948 1,159,953 0.9289 -1.33%
2020-03-19 0 1.500 1.490 1.510 1.420 1.550 151,600 221,995 1.4643 0.942 0.936 0.948 0.892 0.973 241,451 0.9194 4.90%
2020-03-18 0 1.430 1.430 1.630 1.430 1.510 226,000 334,660 1.4808 0.898 0.898 1.023 0.898 0.948 359,947 0.9297 -6.54%
2020-03-17 0 1.530 1.530 1.540 1.420 1.540 267,300 396,903 1.4849 0.961 0.961 0.967 0.892 0.967 425,725 0.9323 -0.65%
2020-03-16 0 1.540 1.540 1.570 1.420 1.590 661,300 980,274 1.4823 0.967 0.967 0.986 0.892 0.998 1,053,244 0.9307 -3.14%
2020-03-13 0 1.590 1.530 1.590 1.460 1.690 473,500 718,755 1.5180 0.998 0.961 0.998 0.917 1.061 754,138 0.9531 0.00%
2020-03-12 0 1.590 1.590 1.680 1.500 1.700 861,500 1,380,170 1.6021 0.998 0.998 1.055 0.942 1.067 1,372,101 1.0059 -5.92%
2020-03-11 0 1.690 1.690 1.740 1.650 1.790 404,000 689,495 1.7067 1.061 1.061 1.092 1.036 1.124 643,446 1.0716 -1.74%
2020-03-10 0 1.720 1.720 1.760 1.700 1.840 642,900 1,115,542 1.7352 1.080 1.080 1.105 1.067 1.155 1,023,939 1.0895 -5.49%
2020-03-09 0 1.820 1.820 1.850 1.800 1.970 123,500 230,205 1.8640 1.143 1.143 1.162 1.130 1.237 196,697 1.1704 -6.19%
2020-03-06 0 1.940 1.920 1.940 1.870 1.950 103,000 197,095 1.9135 1.218 1.206 1.218 1.174 1.224 164,047 1.2015 0.00%
2020-03-05 0 1.940 1.940 1.950 1.800 1.970 736,000 1,424,925 1.9360 1.218 1.218 1.224 1.130 1.237 1,172,218 1.2156 6.59%
2020-03-04 0 1.820 1.820 1.840 1.820 1.870 137,700 252,105 1.8308 1.143 1.143 1.155 1.143 1.174 219,313 1.1495 -4.21%
2020-03-03 0 1.900 1.900 1.930 1.850 1.940 197,500 375,230 1.8999 1.193 1.193 1.212 1.162 1.218 314,556 1.1929 0.00%
2020-03-02 0 1.900 1.900 1.940 1.780 2.040 881,500 1,618,040 1.8356 1.193 1.193 1.218 1.118 1.281 1,403,954 1.1525 0.00%
2020-02-28 0 1.900 1.900 1.950 1.890 2.020 172,000 328,285 1.9086 1.193 1.193 1.224 1.187 1.268 273,942 1.1984 -5.94%
2020-02-27 0 2.020 2.020 2.030 1.980 2.030 112,000 224,175 2.0016 1.268 1.268 1.275 1.243 1.275 178,381 1.2567 1.00%
2020-02-26 0 2.000 2.000 2.050 1.910 2.070 262,000 522,235 1.9933 1.256 1.256 1.287 1.199 1.300 417,284 1.2515 1.01%
2020-02-25 0 1.980 1.980 2.010 1.910 2.030 163,000 318,545 1.9543 1.243 1.243 1.262 1.199 1.275 259,608 1.2270 1.02%
2020-02-24 0 1.960 1.960 2.010 1.960 2.040 218,000 436,415 2.0019 1.231 1.231 1.262 1.231 1.281 347,206 1.2569 -2.00%
2020-02-21 0 2.000 2.000 2.040 1.980 2.120 265,500 538,675 2.0289 1.256 1.256 1.281 1.243 1.331 422,859 1.2739 -3.85%
2020-02-20 0 2.080 2.080 2.120 2.060 2.170 446,300 938,673 2.1032 1.306 1.306 1.331 1.293 1.362 710,817 1.3206 -2.35%
2020-02-19 0 2.130 2.130 2.150 2.000 2.150 272,000 572,560 2.1050 1.337 1.337 1.350 1.256 1.350 433,211 1.3217 6.50%
2020-02-18 0 2.000 2.000 2.050 1.950 2.020 232,000 458,910 1.9781 1.256 1.256 1.287 1.224 1.268 369,504 1.2420 0.00%
2020-02-17 0 2.000 2.000 2.060 2.000 2.030 90,500 181,940 2.0104 1.256 1.256 1.293 1.256 1.275 144,138 1.2623 -2.44%
2020-02-14 0 2.050 2.050 2.080 2.040 2.190 111,200 231,818 2.0847 1.287 1.287 1.306 1.281 1.375 177,107 1.3089 1.49%
2020-02-13 0 2.020 2.020 2.100 1.970 2.110 88,100 177,646 2.0164 1.268 1.268 1.319 1.237 1.325 140,316 1.2660 -4.72%
2020-02-12 0 2.120 2.090 2.120 1.900 2.120 334,500 664,880 1.9877 1.331 1.312 1.331 1.193 1.331 532,754 1.2480 0.95%
2020-02-11 0 2.100 2.100 2.130 2.070 2.250 173,500 373,260 2.1514 1.319 1.319 1.337 1.300 1.413 276,331 1.3508 -2.78%
2020-02-10 0 2.160 2.160 2.250 2.110 2.280 86,500 186,535 2.1565 1.356 1.356 1.413 1.325 1.432 137,768 1.3540 -1.82%
2020-02-07 0 2.200 2.200 2.250 2.090 2.300 342,000 766,995 2.2427 1.381 1.381 1.413 1.312 1.444 544,699 1.4081 2.80%
2020-02-06 0 2.140 2.100 2.140 1.990 2.150 147,000 308,010 2.0953 1.344 1.319 1.344 1.249 1.350 234,125 1.3156 4.90%
2020-02-05 0 2.040 2.040 2.080 1.900 2.120 678,400 1,349,999 1.9900 1.281 1.281 1.306 1.193 1.331 1,080,479 1.2494 9.09%
2020-02-04 0 1.870 1.870 1.940 1.780 1.900 279,000 513,850 1.8418 1.174 1.174 1.218 1.118 1.193 444,360 1.1564 5.06%
2020-02-03 0 1.780 1.780 1.820 1.710 1.860 775,500 1,380,175 1.7797 1.118 1.118 1.143 1.074 1.168 1,235,129 1.1174 -2.73%
2020-01-31 0 1.830 1.830 1.880 1.760 1.900 353,500 650,120 1.8391 1.149 1.149 1.180 1.105 1.193 563,015 1.1547 1.10%
2020-01-30 0 1.810 1.810 1.860 1.810 2.140 1,793,000 3,466,150 1.9332 1.136 1.136 1.168 1.136 1.344 2,855,689 1.2138 -19.20%
2020-01-29 0 2.240 2.240 2.280 2.230 2.380 295,500 670,515 2.2691 1.406 1.406 1.432 1.400 1.494 470,639 1.4247 -6.28%
2020-01-24 0 2.390 2.390 2.480 2.220 2.500 130,500 306,320 2.3473 1.501 1.501 1.557 1.394 1.570 207,846 1.4738 1.70%
2020-01-23 0 2.350 2.350 2.430 2.330 2.590 357,600 870,846 2.4353 1.475 1.475 1.526 1.463 1.626 569,545 1.5290 -6.75%
2020-01-22 0 2.520 2.520 2.570 2.500 2.580 336,000 850,915 2.5325 1.582 1.582 1.614 1.570 1.620 535,143 1.5901 -1.18%
2020-01-21 0 2.550 2.550 2.590 2.550 2.680 214,600 552,271 2.5735 1.601 1.601 1.626 1.601 1.683 341,791 1.6158 -4.14%
2020-01-20 0 2.660 2.660 2.680 2.650 2.680 278,500 744,425 2.6730 1.670 1.670 1.683 1.664 1.683 443,564 1.6783 -0.75%
2020-01-17 0 2.680 2.680 2.760 2.650 2.790 220,000 596,135 2.7097 1.683 1.683 1.733 1.664 1.752 350,391 1.7013 0.75%
2020-01-16 0 2.660 2.660 2.730 2.650 2.790 102,500 275,940 2.6921 1.670 1.670 1.714 1.664 1.752 163,251 1.6903 -2.21%
2020-01-15 0 2.720 2.720 2.800 2.560 2.850 722,500 1,977,855 2.7375 1.708 1.708 1.758 1.607 1.789 1,150,717 1.7188 4.62%
2020-01-14 0 2.600 2.570 2.600 2.540 2.640 534,100 1,380,561 2.5848 1.632 1.614 1.632 1.595 1.658 850,655 1.6229 0.00%
2020-01-13 0 2.600 2.600 2.620 2.500 2.740 920,000 2,406,470 2.6157 1.632 1.632 1.645 1.570 1.720 1,465,273 1.6423 -5.11%
2020-01-10 0 2.740 2.740 2.850 2.730 2.860 305,300 853,730 2.7964 1.720 1.720 1.789 1.714 1.796 486,248 1.7558 -2.14%
2020-01-09 0 2.800 2.800 2.830 2.620 2.840 314,900 853,698 2.7110 1.758 1.758 1.777 1.645 1.783 501,537 1.7022 7.69%
2020-01-08 0 2.600 2.600 2.620 2.500 2.820 541,200 1,467,947 2.7124 1.632 1.632 1.645 1.570 1.771 861,963 1.7030 -5.80%
2020-01-07 0 2.760 2.760 2.800 2.740 3.070 800,600 2,308,854 2.8839 1.733 1.733 1.758 1.720 1.928 1,275,106 1.8107 -6.76%
2020-01-06 0 2.960 2.950 3.050 2.960 3.140 668,500 2,018,365 3.0192 1.858 1.852 1.915 1.858 1.972 1,064,712 1.8957 -5.13%
2020-01-03 0 3.120 3.050 3.120 3.060 3.210 198,000 617,440 3.1184 1.959 1.915 1.959 1.921 2.015 315,352 1.9579 0.97%
2020-01-02 0 3.090 3.090 3.130 3.090 3.250 703,000 2,201,305 3.1313 1.940 1.940 1.965 1.940 2.041 1,119,660 1.9660 -3.13%
2019-12-31 0 3.190 3.190 3.220 3.130 3.240 191,000 608,590 3.1863 2.003 2.003 2.022 1.965 2.034 304,203 2.0006 0.31%
2019-12-30 0 3.180 3.160 3.210 3.120 3.220 272,500 868,825 3.1883 1.997 1.984 2.015 1.959 2.022 434,007 2.0019 -0.62%
2019-12-27 0 3.200 3.200 3.210 3.060 3.300 317,500 1,024,070 3.2254 2.009 2.009 2.015 1.921 2.072 505,678 2.0251 4.58%
2019-12-24 0 3.060 3.060 3.130 3.020 3.090 63,100 193,471 3.0661 1.921 1.921 1.965 1.896 1.940 100,499 1.9251 0.33%
2019-12-23 0 3.050 3.050 3.150 3.030 3.180 376,500 1,162,575 3.0878 1.915 1.915 1.978 1.902 1.997 599,647 1.9388 0.66%
2019-12-20 0 3.030 3.020 3.030 3.030 3.190 304,000 949,445 3.1232 1.902 1.896 1.902 1.902 2.003 484,177 1.9609 -1.62%
2019-12-19 0 3.080 3.080 3.100 3.060 3.200 398,500 1,244,590 3.1232 1.934 1.934 1.946 1.921 2.009 634,686 1.9610 -1.91%
2019-12-18 0 3.140 3.140 3.150 3.070 3.200 380,300 1,196,140 3.1453 1.972 1.972 1.978 1.928 2.009 605,699 1.9748 0.32%
2019-12-17 0 3.130 3.130 3.140 3.130 3.210 208,500 657,490 3.1534 1.965 1.965 1.972 1.965 2.015 332,075 1.9799 -0.95%
2019-12-16 0 3.160 3.160 3.170 3.100 3.190 112,000 353,700 3.1580 1.984 1.984 1.990 1.946 2.003 178,381 1.9828 0.32%
2019-12-13 0 3.150 3.100 3.150 3.070 3.180 507,500 1,578,105 3.1096 1.978 1.946 1.978 1.928 1.997 808,289 1.9524 0.00%
2019-12-12 0 3.150 3.150 3.180 3.100 3.270 189,900 604,412 3.1828 1.978 1.978 1.997 1.946 2.053 302,451 1.9984 -0.32%
2019-12-11 0 3.160 3.160 3.170 3.160 3.390 132,000 421,930 3.1964 1.984 1.984 1.990 1.984 2.128 210,235 2.0069 -2.17%
2019-12-10 0 3.230 3.230 3.270 3.160 3.350 652,000 2,135,065 3.2746 2.028 2.028 2.053 1.984 2.103 1,038,432 2.0560 0.00%
2019-12-09 0 3.230 3.220 3.230 3.100 3.250 141,000 446,305 3.1653 2.028 2.022 2.028 1.946 2.041 224,569 1.9874 2.87%
2019-12-06 0 3.140 3.140 3.220 3.090 3.230 88,000 276,610 3.1433 1.972 1.972 2.022 1.940 2.028 140,157 1.9736 0.32%
2019-12-05 0 3.130 3.130 3.230 3.050 3.240 111,500 350,800 3.1462 1.965 1.965 2.028 1.915 2.034 177,585 1.9754 -0.63%
2019-12-04 0 3.150 3.150 3.190 3.140 3.230 180,200 571,061 3.1690 1.978 1.978 2.003 1.972 2.028 287,002 1.9897 -2.78%
2019-12-03 0 3.240 3.200 3.240 3.160 3.370 182,500 595,460 3.2628 2.034 2.009 2.034 1.984 2.116 290,666 2.0486 2.53%
2019-12-02 0 3.160 3.160 3.250 3.150 3.350 561,000 1,812,040 3.2300 1.984 1.984 2.041 1.978 2.103 893,498 2.0280 -4.24%
2019-11-29 0 3.300 3.300 3.350 3.160 3.450 548,700 1,839,637 3.3527 2.072 2.072 2.103 1.984 2.166 873,908 2.1051 1.23%
2019-11-28 0 3.260 3.260 3.330 3.210 3.550 369,700 1,232,093 3.3327 2.047 2.047 2.091 2.015 2.229 588,817 2.0925 -2.10%
2019-11-27 0 3.330 3.320 3.420 3.330 3.490 342,000 1,175,972 3.4385 2.091 2.085 2.147 2.091 2.191 544,699 2.1589 -2.63%
2019-11-26 0 3.420 3.400 3.420 3.420 3.670 1,586,800 5,474,502 3.4500 2.147 2.135 2.147 2.147 2.304 2,527,277 2.1662 -1.16%
2019-11-25 0 3.460 3.460 3.700 3.460 3.720 485,800 1,739,913 3.5815 2.172 2.172 2.323 2.172 2.336 773,728 2.2487 -1.42%
2019-11-22 0 3.510 3.510 3.580 3.510 3.720 417,300 1,507,978 3.6137 2.204 2.204 2.248 2.204 2.336 664,629 2.2689 -4.36%
2019-11-21 0 3.670 3.670 3.720 3.650 4.080 566,800 2,149,573 3.7925 2.304 2.304 2.336 2.292 2.562 902,735 2.3812 -6.38%
2019-11-20 0 3.920 3.920 4.000 3.920 4.100 280,000 1,121,795 4.0064 2.461 2.461 2.511 2.461 2.574 445,953 2.5155 -2.73%
2019-11-19 0 4.030 4.030 4.080 4.020 4.280 866,000 3,599,400 4.1564 2.530 2.530 2.562 2.524 2.687 1,379,268 2.6096 -5.84%
2019-11-18 0 4.280 4.160 4.280 4.120 4.450 275,000 1,166,570 4.2421 2.687 2.612 2.687 2.587 2.794 437,989 2.6635 -0.23%
2019-11-15 0 4.290 4.290 4.320 4.280 4.380 106,900 460,552 4.3083 2.694 2.694 2.712 2.687 2.750 170,258 2.7050 1.18%
2019-11-14 0 4.240 4.230 4.340 4.220 4.460 205,000 882,120 4.3030 2.662 2.656 2.725 2.650 2.800 326,501 2.7017 -1.62%
2019-11-13 0 4.310 4.310 4.350 4.200 4.450 96,000 415,435 4.3274 2.706 2.706 2.731 2.637 2.794 152,898 2.7171 -1.15%
2019-11-12 0 4.360 4.350 4.420 4.250 4.560 125,000 549,105 4.3928 2.738 2.731 2.775 2.668 2.863 199,086 2.7581 -4.18%
2019-11-11 0 4.550 4.510 4.550 4.500 4.780 214,700 991,517 4.6182 2.857 2.832 2.857 2.825 3.001 341,950 2.8996 0.44%
2019-11-08 0 4.530 4.480 4.540 4.450 4.630 353,900 1,606,850 4.5404 2.844 2.813 2.851 2.794 2.907 563,652 2.8508 3.66%
2019-11-07 0 4.370 4.390 4.400 4.030 4.420 596,500 2,561,335 4.2939 2.744 2.756 2.763 2.530 2.775 950,038 2.6960 7.11%
2019-11-06 0 4.080 4.030 4.080 3.950 4.090 169,000 678,985 4.0177 2.562 2.530 2.562 2.480 2.568 269,164 2.5226 1.75%
2019-11-05 0 4.010 4.010 4.030 4.010 4.040 32,000 128,985 4.0308 2.518 2.518 2.530 2.518 2.537 50,966 2.5308 1.52%
2019-11-04 0 3.950 3.930 3.950 3.950 4.100 166,200 666,440 4.0099 2.480 2.468 2.480 2.480 2.574 264,705 2.5177 3.95%
2019-11-01 0 3.800 3.780 3.890 3.770 3.950 86,000 327,140 3.8040 2.386 2.373 2.442 2.367 2.480 136,971 2.3884 -4.28%
2019-10-31 0 3.970 3.890 3.970 3.750 4.000 129,500 503,915 3.8912 2.493 2.442 2.493 2.355 2.511 206,253 2.4432 0.51%
2019-10-30 0 3.950 3.860 3.950 3.830 3.950 70,500 272,250 3.8617 2.480 2.424 2.480 2.405 2.480 112,284 2.4246 1.54%
2019-10-29 0 3.890 3.870 3.890 3.820 4.310 312,000 1,233,684 3.9541 2.442 2.430 2.442 2.398 2.706 496,919 2.4827 -6.94%
2019-10-28 0 4.180 4.040 4.190 3.980 5.600 2,152,500 9,712,080 4.5120 2.624 2.537 2.631 2.499 3.516 3,428,261 2.8329 13.28%
2019-10-25 0 3.690 3.500 3.700 3.500 3.790 3,500 12,895 3.6843 2.317 2.198 2.323 2.198 2.380 5,574 2.3133 5.43%
2019-10-24 0 3.500 3.510 3.680 3.450 3.680 202,500 699,000 3.4519 2.198 2.204 2.311 2.166 2.311 322,519 2.1673 -5.41%
2019-10-23 0 3.700 3.500 3.700 3.550 3.710 5,000 17,910 3.5820 2.323 2.198 2.323 2.229 2.329 7,963 2.2490 4.52%
2019-10-22 0 3.540 3.380 3.600 3.540 3.660 13,000 47,470 3.6515 2.223 2.122 2.260 2.223 2.298 20,705 2.2927 -3.01%
2019-10-21 0 3.650 3.650 3.710 3.650 3.720 41,900 155,202 3.7041 2.292 2.292 2.329 2.292 2.336 66,734 2.3257 -1.88%
2019-10-18 0 3.720 3.710 3.900 3.600 3.960 93,300 351,578 3.7683 2.336 2.329 2.449 2.260 2.486 148,598 2.3660 -4.62%
2019-10-17 0 3.900 3.730 4.070 3.720 4.180 14,500 58,780 4.0538 2.449 2.342 2.555 2.336 2.624 23,094 2.5453 3.17%
2019-10-16 0 3.780 3.750 4.100 3.710 3.800 30,000 112,635 3.7545 2.373 2.355 2.574 2.329 2.386 47,781 2.3573 -5.50%
2019-10-15 0 4.000 3.740 4.100 - - 0 0 - 2.511 2.348 2.574 - - 0 - 0.00%
2019-10-14 0 4.000 3.700 4.000 - - 0 0 - 2.511 2.323 2.511 - - 0 - 0.00%
2019-10-11 0 4.000 3.760 3.980 3.750 4.000 93,300 361,966 3.8796 2.511 2.361 2.499 2.355 2.511 148,598 2.4359 2.56%
2019-10-10 0 3.900 3.830 3.900 3.730 3.990 81,500 311,590 3.8232 2.449 2.405 2.449 2.342 2.505 129,804 2.4005 -2.50%
2019-10-09 0 4.000 3.960 4.000 3.960 4.040 59,900 240,458 4.0143 2.511 2.486 2.511 2.486 2.537 95,402 2.5205 -4.53%
2019-10-08 0 4.190 4.100 4.200 4.010 4.400 7,700 33,309 4.3258 2.631 2.574 2.637 2.518 2.763 12,264 2.7161 -4.77%
2019-10-04 0 4.400 4.200 4.400 4.450 4.500 1,500 6,725 4.4833 2.763 2.637 2.763 2.794 2.825 2,389 2.8149 6.80%
2019-10-03 0 4.120 4.040 4.200 4.120 4.190 14,000 58,050 4.1464 2.587 2.537 2.637 2.587 2.631 22,298 2.6034 -2.14%
2019-10-02 0 4.210 4.210 4.330 4.200 4.300 40,500 171,340 4.2306 2.643 2.643 2.719 2.637 2.700 64,504 2.6563 -3.00%
2019-09-30 0 4.340 4.340 4.450 4.320 4.560 16,500 71,905 4.3579 2.725 2.725 2.794 2.712 2.863 26,279 2.7362 0.93%
2019-09-27 0 4.300 4.300 4.330 4.170 4.600 143,400 624,037 4.3517 2.700 2.700 2.719 2.618 2.888 228,391 2.7323 -10.42%
2019-09-26 0 4.800 4.400 4.800 4.800 4.890 100,500 491,400 4.8896 3.014 2.763 3.014 3.014 3.070 160,065 3.0700 -0.21%
2019-09-25 0 4.810 4.810 4.820 4.650 4.980 345,500 1,631,105 4.7210 3.020 3.020 3.026 2.920 3.127 550,274 2.9642 6.89%
2019-09-24 0 4.500 4.270 4.500 4.390 4.590 49,500 225,040 4.5463 2.825 2.681 2.825 2.756 2.882 78,838 2.8545 -1.53%
2019-09-23 0 4.570 4.300 4.580 4.200 4.700 36,300 163,582 4.5064 2.869 2.700 2.876 2.637 2.951 57,815 2.8294 -2.14%
2019-09-20 0 4.670 4.650 4.700 4.500 4.700 28,500 130,300 4.5719 2.932 2.920 2.951 2.825 2.951 45,392 2.8706 -0.43%
2019-09-19 0 4.690 4.560 4.690 4.650 4.690 130,500 606,845 4.6502 2.945 2.863 2.945 2.920 2.945 207,846 2.9197 1.52%
2019-09-18 0 4.620 4.550 4.620 4.550 4.670 65,800 304,656 4.6300 2.901 2.857 2.901 2.857 2.932 104,799 2.9071 0.00%
2019-09-17 0 4.620 4.620 4.720 4.600 4.940 52,500 248,425 4.7319 2.901 2.901 2.964 2.888 3.102 83,616 2.9710 -6.48%
2019-09-16 0 4.940 4.600 4.940 - - 0 0 - 3.102 2.888 3.102 - - 0 - -0.20%
2019-09-13 0 4.950 4.680 4.950 4.900 4.950 5,800 28,367 4.8909 3.108 2.938 3.108 3.077 3.108 9,238 3.0708 0.00%
2019-09-12 0 4.950 4.750 4.950 4.660 4.950 76,500 360,495 4.7124 3.108 2.982 3.108 2.926 3.108 121,841 2.9587 6.00%
2019-09-11 0 4.670 4.670 4.680 4.630 4.720 25,500 119,505 4.6865 2.932 2.932 2.938 2.907 2.964 40,614 2.9425 0.21%
2019-09-10 0 4.660 4.660 4.700 4.660 4.730 150,300 704,843 4.6896 2.926 2.926 2.951 2.926 2.970 239,381 2.9444 -6.80%
2019-09-09 0 5.000 4.680 5.030 - - 0 0 - 3.139 2.938 3.158 - - 0 - 0.00%
2019-09-06 0 5.000 4.820 5.000 4.800 5.100 109,000 546,385 5.0127 3.139 3.026 3.139 3.014 3.202 173,603 3.1473 -0.79%
2019-09-05 0 5.040 4.800 5.040 4.890 5.150 16,500 83,160 5.0400 3.164 3.014 3.164 3.070 3.234 26,279 3.1645 -0.20%
2019-09-04 0 5.050 4.610 5.090 5.000 5.050 3,400 16,850 4.9559 3.171 2.894 3.196 3.139 3.171 5,415 3.1116 1.00%
2019-09-03 0 5.000 4.640 5.000 - - 0 0 - 3.139 2.913 3.139 - - 0 - 0.00%
2019-09-02 0 5.000 5.000 5.170 5.000 5.150 5,500 28,250 5.1364 3.139 3.139 3.246 3.139 3.234 8,760 3.2250 5.26%
2019-08-30 0 4.750 4.750 4.800 4.500 4.870 85,500 402,965 4.7130 2.982 2.982 3.014 2.825 3.058 136,175 2.9592 -5.00%
2019-08-29 0 5.000 4.910 5.100 5.000 5.400 189,000 991,310 5.2450 3.139 3.083 3.202 3.139 3.390 301,018 3.2932 -1.96%
2019-08-28 0 5.100 5.100 5.180 4.780 5.100 160,500 781,535 4.8694 3.202 3.202 3.252 3.001 3.202 255,626 3.0573 2.62%
2019-08-27 0 4.970 4.750 4.970 4.710 4.970 139,500 663,685 4.7576 3.121 2.982 3.121 2.957 3.121 222,180 2.9872 5.52%
2019-08-26 0 4.710 4.710 4.800 4.710 4.720 9,500 44,795 4.7153 2.957 2.957 3.014 2.957 2.964 15,131 2.9606 -3.88%
2019-08-23 0 4.900 4.870 4.990 4.900 4.900 5,000 24,500 4.9000 3.077 3.058 3.133 3.077 3.077 7,963 3.0766 -2.39%
2019-08-22 0 5.020 4.900 5.050 4.770 5.050 30,000 147,370 4.9123 3.152 3.077 3.171 2.995 3.171 47,781 3.0843 0.80%
2019-08-21 0 4.980 4.800 4.980 - - 0 0 - 3.127 3.014 3.127 - - 0 - 0.00%
2019-08-20 0 4.980 4.900 4.980 4.810 4.980 21,500 104,535 4.8621 3.127 3.077 3.127 3.020 3.127 34,243 3.0528 -1.78%
2019-08-19 0 5.070 4.650 5.070 4.680 5.100 212,500 1,019,035 4.7955 3.183 2.920 3.183 2.938 3.202 338,446 3.0109 4.75%
2019-08-16 0 4.840 4.570 4.840 4.520 4.840 7,200 33,344 4.6311 3.039 2.869 3.039 2.838 3.039 11,467 2.9077 4.99%
2019-08-15 0 4.610 4.580 4.640 4.450 4.740 9,000 41,315 4.5906 2.894 2.876 2.913 2.794 2.976 14,334 2.8823 0.88%
2019-08-14 0 4.570 4.550 4.670 4.570 4.970 12,000 56,250 4.6875 2.869 2.857 2.932 2.869 3.121 19,112 2.9431 -2.56%
2019-08-13 0 4.690 4.600 4.780 4.500 4.750 5,000 22,925 4.5850 2.945 2.888 3.001 2.825 2.982 7,963 2.8788 -0.64%
2019-08-12 0 4.720 4.700 4.760 4.500 4.810 86,400 404,456 4.6812 2.964 2.951 2.989 2.825 3.020 137,608 2.9392 -5.22%
2019-08-09 0 4.980 4.790 4.980 4.730 5.050 38,400 189,920 4.9458 3.127 3.007 3.127 2.970 3.171 61,159 3.1053 -0.20%
2019-08-08 0 4.990 4.830 4.990 4.990 4.990 16,000 79,845 4.9903 3.133 3.033 3.133 3.133 3.133 25,483 3.1333 -1.96%
2019-08-07 0 5.090 5.010 5.100 4.760 5.090 2,000 9,850 4.9250 3.196 3.146 3.202 2.989 3.196 3,185 3.0923 6.93%
2019-08-06 0 4.760 4.760 4.900 4.710 4.900 34,000 165,350 4.8632 2.989 2.989 3.077 2.957 3.077 54,151 3.0535 -2.86%
2019-08-05 0 4.900 4.870 5.010 4.860 5.170 28,000 140,425 5.0152 3.077 3.058 3.146 3.051 3.246 44,595 3.1489 -4.48%
2019-08-02 0 5.130 5.200 5.220 5.130 5.500 24,500 129,030 5.2665 3.221 3.265 3.277 3.221 3.453 39,021 3.3067 -8.39%
2019-08-01 0 5.600 5.500 5.600 5.270 5.600 3,500 18,930 5.4086 3.516 3.453 3.516 3.309 3.516 5,574 3.3959 6.26%
2019-07-31 0 5.270 5.150 5.290 5.270 5.300 12,500 65,885 5.2708 3.309 3.234 3.321 3.309 3.328 19,909 3.3094 0.00%
2019-07-30 0 5.270 5.270 5.340 5.130 5.350 17,500 92,130 5.2646 3.309 3.309 3.353 3.221 3.359 27,872 3.3055 -3.48%
2019-07-29 0 5.460 5.290 5.460 5.210 5.510 23,900 127,428 5.3317 3.428 3.321 3.428 3.271 3.460 38,065 3.3476 -2.33%
2019-07-26 0 5.590 5.460 5.590 5.500 5.650 25,500 141,435 5.5465 3.510 3.428 3.510 3.453 3.547 40,614 3.4825 1.64%
2019-07-25 0 5.500 5.400 5.500 5.370 5.660 76,500 424,505 5.5491 3.453 3.390 3.453 3.372 3.554 121,841 3.4841 0.00%
2019-07-24 0 5.500 5.440 5.500 5.350 5.590 75,000 413,675 5.5157 3.453 3.416 3.453 3.359 3.510 119,452 3.4631 -3.17%
2019-07-23 0 5.680 5.600 5.680 5.600 5.680 38,500 215,800 5.6052 3.566 3.516 3.566 3.516 3.566 61,318 3.5193 -0.18%
2019-07-22 0 5.690 5.550 5.690 5.600 5.700 27,000 151,680 5.6178 3.573 3.485 3.573 3.516 3.579 43,003 3.5272 -0.70%
2019-07-19 0 5.730 5.530 5.740 5.450 5.750 22,000 125,085 5.6857 3.598 3.472 3.604 3.422 3.610 35,039 3.5699 -0.17%
2019-07-18 0 5.740 5.650 5.740 5.740 5.740 1,000 5,740 5.7400 3.604 3.547 3.604 3.604 3.604 1,593 3.6040 -0.17%
2019-07-17 0 5.750 5.590 5.750 5.750 5.750 1,500 8,625 5.7500 3.610 3.510 3.610 3.610 3.610 2,389 3.6102 3.60%
2019-07-16 0 5.550 5.550 5.600 5.520 5.700 9,000 50,235 5.5817 3.485 3.485 3.516 3.466 3.579 14,334 3.5046 -2.29%
2019-07-15 0 5.680 5.530 5.680 - - 0 0 - 3.566 3.472 3.566 - - 0 - 0.00%
2019-07-12 0 5.680 5.680 5.690 5.510 5.680 26,500 148,480 5.6030 3.566 3.566 3.573 3.460 3.566 42,206 3.5180 0.89%
2019-07-11 0 5.630 5.490 5.630 5.500 5.640 3,000 16,700 5.5667 3.535 3.447 3.535 3.453 3.541 4,778 3.4951 -0.35%
2019-07-10 0 5.650 5.590 5.650 5.550 5.720 79,000 439,985 5.5694 3.547 3.510 3.547 3.485 3.591 125,822 3.4969 1.07%
2019-07-09 0 5.590 5.410 5.590 5.180 5.600 21,000 113,240 5.3924 3.510 3.397 3.510 3.252 3.516 33,446 3.3857 5.87%
2019-07-08 0 5.280 5.200 5.280 5.100 5.350 149,500 791,490 5.2942 3.315 3.265 3.315 3.202 3.359 238,107 3.3241 1.54%
2019-07-05 0 5.200 5.190 5.380 5.180 5.390 73,000 381,760 5.2296 3.265 3.259 3.378 3.252 3.384 116,266 3.2835 -3.53%
2019-07-04 0 5.390 5.380 5.390 5.300 5.600 124,500 667,925 5.3649 3.384 3.378 3.384 3.328 3.516 198,290 3.3684 -4.94%
2019-07-03 0 5.670 5.600 5.670 5.360 5.670 144,000 794,170 5.5151 3.560 3.516 3.560 3.365 3.560 229,347 3.4627 1.43%
2019-07-02 0 5.590 5.590 5.700 5.590 5.800 148,500 840,715 5.6614 3.510 3.510 3.579 3.510 3.642 236,514 3.5546 -3.62%
2019-06-28 0 5.800 5.800 5.850 5.400 5.800 145,500 827,050 5.6842 3.642 3.642 3.673 3.390 3.642 231,736 3.5689 2.91%
2019-06-27 0 6.880 6.720 6.880 6.640 6.880 70,500 474,275 6.7273 3.539 3.456 3.539 3.415 3.539 137,075 3.4600 0.15%
2019-06-26 0 6.870 6.870 6.950 6.530 7.060 363,000 2,503,690 6.8972 3.533 3.533 3.575 3.359 3.631 705,788 3.5474 0.44%
2019-06-25 0 6.840 6.680 6.840 6.600 7.000 68,500 466,395 6.8087 3.518 3.436 3.518 3.395 3.600 133,186 3.5018 0.44%
2019-06-24 0 6.810 6.800 6.840 6.810 6.950 21,000 144,590 6.8852 3.503 3.497 3.518 3.503 3.575 40,831 3.5412 -2.01%
2019-06-21 0 6.950 6.910 6.980 6.820 6.980 77,500 536,610 6.9240 3.575 3.554 3.590 3.508 3.590 150,685 3.5611 0.00%
2019-06-20 0 6.950 6.800 6.950 6.950 6.990 12,500 87,320 6.9856 3.575 3.497 3.575 3.575 3.595 24,304 3.5928 -0.71%
2019-06-19 0 7.000 6.800 7.000 6.640 7.100 199,500 1,359,655 6.8153 3.600 3.497 3.600 3.415 3.652 387,892 3.5052 0.86%
2019-06-18 0 6.940 6.840 6.940 6.870 7.300 860,500 6,162,450 7.1615 3.569 3.518 3.569 3.533 3.755 1,673,087 3.6833 -0.57%
2019-06-17 0 6.980 6.900 6.980 6.400 7.000 857,000 5,740,330 6.6982 3.590 3.549 3.590 3.292 3.600 1,666,282 3.4450 8.22%
2019-06-14 0 6.450 6.300 6.450 6.250 6.580 292,000 1,876,545 6.4265 3.317 3.240 3.317 3.214 3.384 567,741 3.3053 -0.31%
2019-06-13 0 6.470 6.300 6.470 6.260 6.480 7,000 44,275 6.3250 3.328 3.240 3.328 3.220 3.333 13,610 3.2531 -0.46%
2019-06-12 0 6.500 6.350 6.500 6.500 6.500 1,000 6,500 6.5000 3.343 3.266 3.343 3.343 3.343 1,944 3.3431 0.00%
2019-06-11 0 6.500 6.400 6.500 6.350 6.550 363,000 2,360,080 6.5016 3.343 3.292 3.343 3.266 3.369 705,788 3.3439 4.00%
2019-06-10 0 6.250 6.340 6.350 6.150 6.340 150,000 933,910 6.2261 3.214 3.261 3.266 3.163 3.261 291,648 3.2022 1.79%
2019-06-06 0 6.140 6.050 6.140 5.750 6.200 303,000 1,835,580 6.0580 3.158 3.112 3.158 2.957 3.189 589,129 3.1158 3.02%
2019-06-05 0 5.960 5.960 6.070 5.900 6.300 226,000 1,368,500 6.0553 3.065 3.065 3.122 3.034 3.240 439,416 3.1144 -5.40%
2019-06-04 0 6.300 6.120 6.300 6.230 6.340 44,000 276,735 6.2894 3.240 3.148 3.240 3.204 3.261 85,550 3.2348 -2.78%
2019-06-03 0 6.480 6.350 6.480 6.380 6.480 7,500 48,550 6.4733 3.333 3.266 3.333 3.281 3.333 14,582 3.3294 -0.31%
2019-05-31 0 6.500 6.320 6.500 6.150 6.550 311,500 2,000,880 6.4234 3.343 3.250 3.343 3.163 3.369 605,656 3.3037 0.00%
2019-05-30 0 6.500 6.450 6.500 6.400 6.500 131,000 846,810 6.4642 3.343 3.317 3.343 3.292 3.343 254,706 3.3247 0.00%
2019-05-29 0 6.500 6.500 6.570 6.250 6.750 265,000 1,732,195 6.5366 3.343 3.343 3.379 3.214 3.472 515,245 3.3619 4.67%
2019-05-28 0 6.210 6.210 6.280 6.200 6.900 346,500 2,208,420 6.3735 3.194 3.194 3.230 3.189 3.549 673,707 3.2780 -10.00%
2019-05-27 0 6.900 6.800 6.900 6.900 6.950 9,500 65,700 6.9158 3.549 3.497 3.549 3.549 3.575 18,471 3.5569 -1.00%
2019-05-24 0 6.970 6.800 6.980 6.800 7.000 882,500 6,083,990 6.8940 3.585 3.497 3.590 3.497 3.600 1,715,863 3.5457 1.31%
2019-05-23 0 6.880 6.820 6.900 6.790 7.090 276,000 1,881,690 6.8177 3.539 3.508 3.549 3.492 3.647 536,632 3.5065 -2.41%
2019-05-22 0 7.050 6.800 7.050 6.640 7.130 1,850,500 12,614,620 6.8169 3.626 3.497 3.626 3.415 3.667 3,597,964 3.5060 5.54%
2019-05-21 0 6.680 6.680 6.720 6.640 6.940 47,500 317,390 6.6819 3.436 3.436 3.456 3.415 3.569 92,355 3.4366 0.00%
2019-05-20 0 6.680 6.680 6.930 6.540 7.120 95,000 641,825 6.7561 3.436 3.436 3.564 3.364 3.662 184,710 3.4748 -4.57%
2019-05-17 0 7.000 6.920 7.000 7.000 7.180 20,500 146,050 7.1244 3.600 3.559 3.600 3.600 3.693 39,859 3.6642 -1.96%
2019-05-16 0 7.140 7.140 7.380 7.120 7.380 5,000 36,165 7.2330 3.672 3.672 3.796 3.662 3.796 9,722 3.7201 -1.92%
2019-05-15 0 7.280 7.200 7.400 - - 0 0 - 3.744 3.703 3.806 - - 0 - 0.00%
2019-05-14 0 7.280 7.240 7.280 7.150 7.390 117,000 854,215 7.3010 3.744 3.724 3.744 3.677 3.801 227,485 3.7550 -0.68%
2019-05-10 0 7.330 7.150 7.330 7.210 7.390 9,000 66,050 7.3389 3.770 3.677 3.770 3.708 3.801 17,499 3.7745 1.10%
2019-05-09 0 7.250 7.160 7.250 6.810 7.250 171,000 1,225,660 7.1676 3.729 3.683 3.729 3.503 3.729 332,479 3.6864 -0.68%
2019-05-08 0 7.300 7.280 7.300 7.220 7.470 168,000 1,225,600 7.2952 3.755 3.744 3.755 3.713 3.842 326,646 3.7521 -2.54%
2019-05-07 0 7.490 7.360 7.500 7.300 7.500 261,000 1,935,770 7.4167 3.852 3.785 3.857 3.755 3.857 507,468 3.8146 1.49%
2019-05-06 0 7.380 7.380 7.390 7.270 7.470 136,500 996,915 7.3034 3.796 3.796 3.801 3.739 3.842 265,400 3.7563 -3.78%
2019-05-03 0 7.670 7.660 7.800 7.670 7.900 103,500 805,090 7.7786 3.945 3.940 4.012 3.945 4.063 201,237 4.0007 0.92%
2019-05-02 0 7.600 7.520 7.600 7.450 7.600 82,500 622,875 7.5500 3.909 3.868 3.909 3.832 3.909 160,406 3.8831 1.88%
2019-04-30 0 7.460 7.430 7.500 7.260 7.510 407,500 3,001,700 7.3661 3.837 3.821 3.857 3.734 3.863 792,310 3.7885 0.81%
2019-04-29 0 7.400 7.360 7.400 7.120 7.540 116,500 859,480 7.3775 3.806 3.785 3.806 3.662 3.878 226,513 3.7944 1.51%
2019-04-26 0 7.290 7.190 7.290 7.150 7.350 62,500 451,895 7.2303 3.749 3.698 3.749 3.677 3.780 121,520 3.7187 -1.22%
2019-04-25 0 7.380 7.200 7.380 - - 0 0 - 3.796 3.703 3.796 - - 0 - 0.00%
2019-04-24 0 7.380 7.200 7.380 7.200 7.430 180,000 1,301,405 7.2300 3.796 3.703 3.796 3.703 3.821 349,978 3.7185 1.51%
2019-04-23 0 7.270 7.270 7.290 7.180 7.320 39,500 286,415 7.2510 3.739 3.739 3.749 3.693 3.765 76,801 3.7293 -0.68%
2019-04-18 0 7.320 7.260 7.320 7.300 7.500 67,000 498,015 7.4331 3.765 3.734 3.765 3.755 3.857 130,269 3.8230 -1.74%
2019-04-17 0 7.450 7.400 7.450 7.140 7.450 362,000 2,678,075 7.3980 3.832 3.806 3.832 3.672 3.832 703,844 3.8049 5.23%
2019-04-16 0 7.080 7.060 7.110 7.080 7.150 100,000 710,670 7.1067 3.641 3.631 3.657 3.641 3.677 194,432 3.6551 -0.14%
2019-04-15 0 7.090 7.050 7.090 6.930 7.240 198,500 1,408,670 7.0966 3.647 3.626 3.647 3.564 3.724 385,948 3.6499 1.43%
2019-04-12 0 6.990 6.910 6.990 6.950 7.100 39,500 277,755 7.0318 3.595 3.554 3.595 3.575 3.652 76,801 3.6166 0.14%
2019-04-11 0 6.980 6.880 6.980 6.880 7.100 57,000 395,940 6.9463 3.590 3.539 3.590 3.539 3.652 110,826 3.5726 -0.71%
2019-04-10 0 7.030 6.910 7.030 6.850 7.030 295,500 2,055,570 6.9562 3.616 3.554 3.616 3.523 3.616 574,547 3.5777 2.63%
2019-04-09 0 6.850 6.850 6.880 6.800 6.890 118,500 810,095 6.8362 3.523 3.523 3.539 3.497 3.544 230,402 3.5160 -0.58%
2019-04-08 0 6.890 6.830 6.940 6.820 7.000 427,500 2,945,855 6.8909 3.544 3.513 3.569 3.508 3.600 831,197 3.5441 -0.86%
2019-04-04 0 6.950 6.940 7.030 6.910 7.060 271,500 1,900,885 7.0014 3.575 3.569 3.616 3.554 3.631 527,883 3.6010 0.14%
2019-04-03 0 6.940 6.940 7.010 6.830 7.070 443,000 3,075,105 6.9415 3.569 3.569 3.605 3.513 3.636 861,334 3.5702 1.76%
2019-04-02 0 6.820 6.800 6.890 6.760 7.000 616,000 4,231,160 6.8688 3.508 3.497 3.544 3.477 3.600 1,197,701 3.5327 0.59%
2019-04-01 0 6.780 6.740 6.880 6.530 7.270 405,000 2,764,500 6.8259 3.487 3.467 3.539 3.359 3.739 787,450 3.5107 -3.83%
2019-03-29 0 7.050 7.010 7.200 6.920 7.330 733,500 5,265,520 7.1786 3.626 3.605 3.703 3.559 3.770 1,426,159 3.6921 0.86%
2019-03-28 0 6.990 6.910 7.100 6.910 7.300 652,000 4,644,175 7.1230 3.595 3.554 3.652 3.554 3.755 1,267,697 3.6635 -4.25%
2019-03-27 0 7.300 7.130 7.140 6.850 7.400 727,000 5,133,830 7.0617 3.755 3.667 3.672 3.523 3.806 1,413,521 3.6319 2.82%
2019-03-26 0 7.100 6.900 7.150 6.680 7.270 463,000 3,214,120 6.9419 3.652 3.549 3.677 3.436 3.739 900,220 3.5704 2.01%
2019-03-25 0 6.960 6.810 6.950 6.680 7.030 322,500 2,205,695 6.8394 3.580 3.503 3.575 3.436 3.616 627,043 3.5176 1.61%
2019-03-22 0 6.850 6.760 6.850 6.720 6.930 145,500 985,895 6.7759 3.523 3.477 3.523 3.456 3.564 282,899 3.4850 2.70%
2019-03-21 0 6.670 6.670 6.790 6.600 6.800 281,500 1,881,810 6.6849 3.431 3.431 3.492 3.395 3.497 547,326 3.4382 1.06%
2019-03-20 0 6.600 6.600 6.620 6.400 6.600 281,000 1,822,985 6.4875 3.395 3.395 3.405 3.292 3.395 546,354 3.3366 1.54%
2019-03-19 0 6.500 6.400 6.500 6.310 6.590 211,500 1,365,700 6.4572 3.343 3.292 3.343 3.245 3.389 411,224 3.3211 4.33%
2019-03-18 0 6.230 6.200 6.230 6.120 6.320 228,000 1,415,295 6.2074 3.204 3.189 3.204 3.148 3.250 443,305 3.1926 -2.04%
2019-03-15 0 6.360 6.360 6.400 6.070 6.420 200,000 1,247,375 6.2369 3.271 3.271 3.292 3.122 3.302 388,864 3.2077 1.76%
2019-03-14 0 6.250 6.200 6.250 6.100 6.280 297,000 1,838,900 6.1916 3.214 3.189 3.214 3.137 3.230 577,463 3.1844 0.81%
2019-03-13 0 6.200 6.140 6.200 6.130 6.280 63,500 395,570 6.2294 3.189 3.158 3.189 3.153 3.230 123,464 3.2039 -1.27%
2019-03-12 0 6.280 6.170 6.280 5.940 6.280 522,000 3,202,650 6.1353 3.230 3.173 3.230 3.055 3.230 1,014,935 3.1555 6.80%
2019-03-11 0 5.880 5.870 5.880 5.850 5.880 266,500 1,564,080 5.8690 3.024 3.019 3.024 3.009 3.024 518,161 3.0185 0.17%
2019-03-08 0 5.870 5.770 5.870 5.750 5.870 140,500 810,590 5.7693 3.019 2.968 3.019 2.957 3.019 273,177 2.9673 -0.68%
2019-03-07 0 5.910 5.840 5.910 5.750 6.000 194,000 1,132,990 5.8402 3.040 3.004 3.040 2.957 3.086 377,198 3.0037 1.55%
2019-03-06 0 5.820 5.800 5.820 5.760 5.840 128,500 743,735 5.7878 2.993 2.983 2.993 2.962 3.004 249,845 2.9768 -0.17%
2019-03-05 0 5.830 5.830 5.900 5.770 6.090 93,500 546,330 5.8431 2.998 2.998 3.034 2.968 3.132 181,794 3.0052 -1.02%
2019-03-04 0 5.890 5.820 5.890 5.820 5.940 224,000 1,311,855 5.8565 3.029 2.993 3.029 2.993 3.055 435,528 3.0121 0.86%
2019-03-01 0 5.840 5.730 5.840 5.630 5.900 41,000 237,035 5.7813 3.004 2.947 3.004 2.896 3.034 79,717 2.9735 0.69%
2019-02-28 0 5.800 5.760 5.800 5.760 5.890 98,000 568,840 5.8045 2.983 2.962 2.983 2.962 3.029 190,543 2.9854 -1.19%
2019-02-27 0 5.870 5.860 5.900 5.850 6.040 107,500 637,390 5.9292 3.019 3.014 3.034 3.009 3.106 209,014 3.0495 -0.84%
2019-02-26 0 5.920 5.920 6.040 5.910 6.180 129,500 777,595 6.0046 3.045 3.045 3.106 3.040 3.178 251,789 3.0883 -5.28%
2019-02-25 0 6.250 6.220 6.250 5.830 6.320 447,000 2,711,545 6.0661 3.214 3.199 3.214 2.998 3.250 869,111 3.1199 5.04%
2019-02-22 0 5.950 5.940 5.950 5.800 5.950 101,500 596,095 5.8729 3.060 3.055 3.060 2.983 3.060 197,348 3.0205 2.23%
2019-02-21 0 5.820 5.810 5.840 5.790 5.940 57,000 331,565 5.8169 2.993 2.988 3.004 2.978 3.055 110,826 2.9918 -1.02%
2019-02-20 0 5.880 5.850 5.900 5.500 5.970 42,500 248,125 5.8382 3.024 3.009 3.034 2.829 3.070 82,634 3.0027 1.03%
2019-02-19 0 5.820 5.780 5.820 5.780 5.860 92,000 535,695 5.8228 2.993 2.973 2.993 2.973 3.014 178,877 2.9948 -0.34%
2019-02-18 0 5.840 5.830 5.940 5.800 6.010 158,000 928,190 5.8746 3.004 2.998 3.055 2.983 3.091 307,203 3.0214 -3.31%
2019-02-15 0 6.040 5.980 6.050 6.000 6.120 26,000 157,230 6.0473 3.106 3.076 3.112 3.086 3.148 50,552 3.1102 -2.11%
2019-02-14 0 6.170 6.090 6.170 6.040 6.300 134,000 825,535 6.1607 3.173 3.132 3.173 3.106 3.240 260,539 3.1686 -0.32%
2019-02-13 0 6.190 6.160 6.200 6.140 6.450 135,500 847,765 6.2566 3.184 3.168 3.189 3.158 3.317 263,455 3.2179 2.15%
2019-02-12 0 6.060 6.040 6.130 6.000 6.150 47,500 288,040 6.0640 3.117 3.106 3.153 3.086 3.163 92,355 3.1188 0.83%
2019-02-11 0 6.010 5.990 6.050 5.990 6.110 84,000 506,355 6.0280 3.091 3.081 3.112 3.081 3.142 163,323 3.1003 -3.06%
2019-02-08 0 6.200 6.170 6.670 5.880 6.200 26,000 156,865 6.0333 3.189 3.173 3.431 3.024 3.189 50,552 3.1030 3.33%
2019-02-04 0 6.000 5.920 6.010 5.920 6.070 9,000 53,930 5.9922 3.086 3.045 3.091 3.045 3.122 17,499 3.0819 0.50%
2019-02-01 0 5.970 5.970 5.990 5.770 6.000 88,500 520,150 5.8774 3.070 3.070 3.081 2.968 3.086 172,072 3.0229 1.19%
2019-01-31 0 5.900 5.870 5.910 5.750 6.000 97,000 565,355 5.8284 3.034 3.019 3.040 2.957 3.086 188,599 2.9977 0.85%
2019-01-30 0 5.850 5.850 5.930 5.830 6.040 44,500 263,025 5.9107 3.009 3.009 3.050 2.998 3.106 86,522 3.0400 -2.66%
2019-01-29 0 6.010 5.940 6.010 5.950 6.050 65,500 392,660 5.9948 3.091 3.055 3.091 3.060 3.112 127,353 3.0832 -0.83%
2019-01-28 0 6.060 6.090 6.100 5.990 6.210 124,000 757,590 6.1096 3.117 3.132 3.137 3.081 3.194 241,096 3.1423 1.85%
2019-01-25 0 5.950 5.900 5.950 5.320 5.990 364,000 2,130,850 5.8540 3.060 3.034 3.060 2.736 3.081 707,733 3.0108 6.82%
2019-01-24 0 5.570 5.560 5.570 5.560 5.760 241,500 1,348,470 5.5837 2.865 2.860 2.865 2.860 2.962 469,553 2.8718 0.18%
2019-01-23 0 5.560 5.510 5.560 5.510 5.640 207,000 1,150,760 5.5592 2.860 2.834 2.860 2.834 2.901 402,474 2.8592 0.18%
2019-01-22 0 5.550 5.520 5.640 5.500 5.750 342,500 1,923,995 5.6175 2.854 2.839 2.901 2.829 2.957 665,930 2.8892 -1.94%
2019-01-21 0 5.660 5.650 5.790 5.580 5.860 160,500 915,315 5.7029 2.911 2.906 2.978 2.870 3.014 312,063 2.9331 -1.74%
2019-01-18 0 5.760 5.700 5.750 5.680 5.860 48,000 276,525 5.7609 2.962 2.932 2.957 2.921 3.014 93,327 2.9630 0.00%
2019-01-17 0 5.760 5.700 5.760 5.600 5.950 70,000 402,520 5.7503 2.962 2.932 2.962 2.880 3.060 136,102 2.9575 1.05%
2019-01-16 0 5.700 5.600 5.760 5.500 5.810 405,500 2,304,305 5.6826 2.932 2.880 2.962 2.829 2.988 788,422 2.9227 -1.89%
2019-01-15 0 5.810 5.800 5.870 5.780 5.940 40,500 237,395 5.8616 2.988 2.983 3.019 2.973 3.055 78,745 3.0147 -1.69%
2019-01-14 0 5.910 5.840 5.920 5.800 6.000 184,500 1,088,840 5.9016 3.040 3.004 3.045 2.983 3.086 358,727 3.0353 -0.84%
2019-01-11 0 5.960 5.900 5.980 5.870 6.240 501,000 3,020,115 6.0282 3.065 3.034 3.076 3.019 3.209 974,104 3.1004 -0.33%
2019-01-10 0 5.980 5.860 5.990 5.880 6.680 821,500 5,023,435 6.1150 3.076 3.014 3.081 3.024 3.436 1,597,259 3.1450 -6.85%
2019-01-09 0 6.420 6.370 6.410 6.350 6.850 448,500 2,886,350 6.4356 3.302 3.276 3.297 3.266 3.523 872,028 3.3099 -3.02%
2019-01-08 0 6.620 6.400 6.490 6.030 6.650 1,416,000 8,905,280 6.2890 3.405 3.292 3.338 3.101 3.420 2,753,157 3.2346 2.16%
2019-01-07 0 6.480 6.350 6.400 6.300 6.700 368,000 2,382,330 6.4737 3.333 3.266 3.292 3.240 3.446 715,510 3.3296 -0.15%
2019-01-04 0 6.490 6.400 6.490 6.390 6.730 406,500 2,651,470 6.5227 3.338 3.292 3.338 3.286 3.461 790,366 3.3547 -2.84%
2019-01-03 0 6.680 6.600 6.680 6.600 6.890 328,000 2,213,760 6.7493 3.436 3.395 3.436 3.395 3.544 637,737 3.4713 -3.05%
2019-01-02 0 6.890 6.830 6.890 6.840 7.100 101,000 698,505 6.9159 3.544 3.513 3.544 3.518 3.652 196,376 3.5570 -2.96%
2018-12-31 0 7.100 6.930 7.150 6.930 7.150 491,500 3,459,610 7.0389 3.652 3.564 3.677 3.564 3.677 955,633 3.6202 2.31%
2018-12-28 0 6.940 6.900 6.950 6.820 7.000 531,500 3,682,465 6.9284 3.569 3.549 3.575 3.508 3.600 1,033,406 3.5634 0.87%
2018-12-27 0 6.880 6.780 6.800 6.780 6.990 514,500 3,538,935 6.8784 3.539 3.487 3.497 3.487 3.595 1,000,353 3.5377 -1.01%
2018-12-24 0 6.950 6.910 6.950 6.950 6.990 5,000 34,870 6.9740 3.575 3.554 3.575 3.575 3.595 9,722 3.5869 -0.71%
2018-12-21 0 7.000 6.930 7.020 6.800 7.090 618,500 4,313,430 6.9740 3.600 3.564 3.611 3.497 3.647 1,202,562 3.5869 -0.14%
2018-12-20 0 7.010 6.960 6.970 6.970 7.130 1,424,500 10,050,750 7.0556 3.605 3.580 3.585 3.585 3.667 2,769,684 3.6288 -2.64%
2018-12-19 0 7.200 7.100 7.200 7.000 7.260 477,000 3,410,110 7.1491 3.703 3.652 3.703 3.600 3.734 927,441 3.6769 -0.83%
2018-12-18 0 7.260 7.030 7.270 6.750 7.300 203,500 1,466,990 7.2088 3.734 3.616 3.739 3.472 3.755 395,669 3.7076 0.55%
2018-12-17 0 7.220 7.130 7.220 7.130 7.460 324,500 2,358,535 7.2682 3.713 3.667 3.713 3.667 3.837 630,932 3.7382 -3.22%
2018-12-14 0 7.460 7.440 7.550 7.410 7.600 1,412,500 10,679,085 7.5604 3.837 3.827 3.883 3.811 3.909 2,746,352 3.8885 -1.58%
2018-12-13 0 7.580 7.550 7.640 7.560 7.810 1,541,500 11,842,660 7.6826 3.899 3.883 3.929 3.888 4.017 2,997,169 3.9513 -1.94%
2018-12-12 0 7.730 7.580 7.730 7.540 7.730 33,500 258,780 7.7248 3.976 3.899 3.976 3.878 3.976 65,135 3.9730 0.00%
2018-12-11 0 7.730 7.640 7.730 7.500 7.800 846,500 6,549,885 7.7376 3.976 3.929 3.976 3.857 4.012 1,645,867 3.9796 -0.26%
2018-12-10 0 7.750 7.700 7.750 7.650 7.820 532,500 4,142,110 7.7786 3.986 3.960 3.986 3.935 4.022 1,035,350 4.0007 -0.64%
2018-12-07 0 7.800 7.700 7.800 7.720 8.000 1,651,000 13,029,220 7.8917 4.012 3.960 4.012 3.971 4.115 3,210,073 4.0589 -0.51%
2018-12-06 0 7.840 7.750 7.840 7.710 7.980 1,217,000 9,592,960 7.8825 4.032 3.986 4.032 3.965 4.104 2,366,238 4.0541 -0.51%
2018-12-05 0 7.880 7.880 7.930 7.790 7.960 920,000 7,248,040 7.8783 4.053 4.053 4.079 4.007 4.094 1,788,775 4.0520 -0.76%
2018-12-04 0 7.940 7.900 7.960 7.750 7.970 1,471,500 11,581,245 7.8704 4.084 4.063 4.094 3.986 4.099 2,861,067 4.0479 0.76%
2018-12-03 0 7.880 7.810 7.870 7.640 7.880 1,077,000 8,331,605 7.7359 4.053 4.017 4.048 3.929 4.053 2,094,033 3.9787 1.68%
2018-11-30 0 7.750 7.720 7.800 7.510 7.820 881,500 6,768,185 7.6780 3.986 3.971 4.012 3.863 4.022 1,713,918 3.9490 3.33%
2018-11-29 0 7.500 7.460 7.520 7.260 7.540 262,000 1,941,230 7.4093 3.857 3.837 3.868 3.734 3.878 509,412 3.8107 1.63%
2018-11-28 0 7.380 7.330 7.390 7.210 7.500 153,500 1,133,130 7.3820 3.796 3.770 3.801 3.708 3.857 298,453 3.7967 -0.27%
2018-11-27 0 7.400 7.330 7.400 7.330 7.400 47,000 346,735 7.3773 3.806 3.770 3.806 3.770 3.806 91,383 3.7943 0.00%
2018-11-26 0 7.400 7.350 7.400 7.310 7.480 31,500 232,170 7.3705 3.806 3.780 3.806 3.760 3.847 61,246 3.7908 0.82%
2018-11-23 0 7.340 7.340 7.400 7.310 7.560 64,500 480,560 7.4505 3.775 3.775 3.806 3.760 3.888 125,409 3.8320 -0.81%
2018-11-22 0 7.400 7.300 7.400 7.100 7.460 188,000 1,365,100 7.2612 3.806 3.755 3.806 3.652 3.837 365,532 3.7346 5.11%
2018-11-21 0 7.040 6.960 7.040 6.880 7.430 606,000 4,266,420 7.0403 3.621 3.580 3.621 3.539 3.821 1,178,258 3.6210 -3.96%
2018-11-20 0 7.330 7.250 7.260 7.260 9.400 2,174,000 17,291,775 7.9539 3.770 3.729 3.734 3.734 4.835 4,226,952 4.0908 -7.22%
2018-11-19 1 - - - - - 0 0 - 4.063 - - - - 0 - 0.00%
2018-11-16 0 7.900 7.870 7.920 7.560 8.180 319,500 2,472,660 7.7392 4.063 4.048 4.073 3.888 4.207 621,210 3.9804 6.18%
2018-11-15 0 7.440 7.370 7.440 7.350 7.500 218,500 1,620,885 7.4182 3.827 3.791 3.827 3.780 3.857 424,834 3.8153 -1.46%
2018-11-14 0 7.550 7.510 7.610 7.530 7.800 243,000 1,867,565 7.6855 3.883 3.863 3.914 3.873 4.012 472,470 3.9528 -0.13%
2018-11-13 0 7.560 7.540 7.560 7.410 7.910 385,000 2,960,745 7.6902 3.888 3.878 3.888 3.811 4.068 748,563 3.9552 -4.30%
2018-11-12 0 7.900 7.900 7.910 7.750 7.900 431,500 3,373,070 7.8171 4.063 4.063 4.068 3.986 4.063 838,974 4.0205 1.02%
2018-11-09 0 7.820 7.670 7.820 7.670 8.000 402,500 3,170,455 7.8769 4.022 3.945 4.022 3.945 4.115 782,589 4.0512 -1.76%
2018-11-08 0 7.960 7.960 7.980 7.810 8.010 190,000 1,509,060 7.9424 4.094 4.094 4.104 4.017 4.120 369,421 4.0849 1.92%
2018-11-07 0 7.810 7.670 7.820 7.650 8.040 452,000 3,528,965 7.8074 4.017 3.945 4.022 3.935 4.135 878,833 4.0155 -0.76%
2018-11-06 0 7.870 7.720 7.880 7.530 7.880 162,500 1,267,135 7.7978 4.048 3.971 4.053 3.873 4.053 315,952 4.0105 3.96%
2018-11-05 0 7.570 7.600 7.700 7.300 7.670 405,000 3,047,845 7.5255 3.893 3.909 3.960 3.755 3.945 787,450 3.8705 -0.66%
2018-11-02 0 7.620 7.550 7.610 7.500 8.020 1,067,500 8,127,940 7.6140 3.919 3.883 3.914 3.857 4.125 2,075,562 3.9160 2.70%
2018-11-01 0 7.420 7.480 7.500 7.320 7.840 398,000 2,987,385 7.5060 3.816 3.847 3.857 3.765 4.032 773,839 3.8605 -3.39%
2018-10-31 0 7.680 7.620 7.680 7.620 8.060 279,500 2,174,350 7.7794 3.950 3.919 3.950 3.919 4.145 543,437 4.0011 -5.19%
2018-10-30 0 8.100 8.150 8.180 6.990 8.190 731,500 5,321,225 7.2744 4.166 4.192 4.207 3.595 4.212 1,422,270 3.7414 5.19%
2018-10-29 0 7.700 7.610 7.700 7.500 8.010 465,500 3,636,435 7.8119 3.960 3.914 3.960 3.857 4.120 905,081 4.0178 -1.03%
2018-10-26 0 7.780 7.410 7.430 7.660 8.450 198,000 1,569,540 7.9270 4.001 3.811 3.821 3.940 4.346 384,975 4.0770 -3.35%
2018-10-25 0 8.050 7.980 8.050 7.760 8.090 261,000 2,062,905 7.9039 4.140 4.104 4.140 3.991 4.161 507,468 4.0651 -0.37%
2018-10-24 0 8.080 7.900 8.080 7.750 8.090 308,500 2,441,835 7.9152 4.156 4.063 4.156 3.986 4.161 599,823 4.0709 1.38%
2018-10-23 0 7.970 7.800 7.960 7.680 8.100 295,500 2,359,465 7.9847 4.099 4.012 4.094 3.950 4.166 574,547 4.1067 -2.45%
2018-10-22 0 8.170 8.080 8.170 8.050 8.190 185,000 1,502,740 8.1229 4.202 4.156 4.202 4.140 4.212 359,699 4.1778 -0.24%
2018-10-19 0 8.190 8.080 8.150 8.050 8.300 191,500 1,575,080 8.2250 4.212 4.156 4.192 4.140 4.269 372,337 4.2303 -1.33%
2018-10-18 0 8.300 8.120 8.310 8.140 8.430 141,000 1,175,015 8.3334 4.269 4.176 4.274 4.187 4.336 274,149 4.2860 -2.12%
2018-10-16 0 8.480 8.420 8.480 8.150 8.700 637,500 5,419,755 8.5016 4.361 4.331 4.361 4.192 4.475 1,239,504 4.3725 3.54%
2018-10-15 0 8.190 8.080 8.190 8.050 8.230 413,500 3,354,855 8.1133 4.212 4.156 4.212 4.140 4.233 803,976 4.1728 0.00%
2018-10-12 0 8.190 8.110 8.190 8.000 8.260 205,000 1,674,500 8.1683 4.212 4.171 4.212 4.115 4.248 398,586 4.2011 0.24%
2018-10-11 0 8.170 8.070 8.170 7.970 8.280 195,000 1,581,070 8.1081 4.202 4.151 4.202 4.099 4.259 379,142 4.1701 -2.04%
2018-10-10 0 8.340 8.160 8.300 8.110 8.350 114,000 939,255 8.2391 4.289 4.197 4.269 4.171 4.295 221,652 4.2375 0.60%
2018-10-09 0 8.290 8.220 8.300 8.210 8.330 48,500 401,410 8.2765 4.264 4.228 4.269 4.223 4.284 94,300 4.2568 -1.19%
2018-10-08 0 8.390 8.290 8.400 8.290 8.520 274,500 2,304,000 8.3934 4.315 4.264 4.320 4.264 4.382 533,716 4.3169 -3.56%
2018-10-05 0 8.700 8.620 8.700 8.420 8.730 599,500 5,150,230 8.5909 4.475 4.433 4.475 4.331 4.490 1,165,620 4.4184 0.00%
2018-10-04 0 8.700 8.560 8.710 8.400 8.720 128,000 1,092,610 8.5360 4.475 4.403 4.480 4.320 4.485 248,873 4.3902 0.81%
2018-10-03 0 8.630 8.490 8.680 8.330 8.630 174,500 1,484,180 8.5053 4.439 4.367 4.464 4.284 4.439 339,284 4.3744 3.73%
2018-10-02 0 8.320 8.320 8.620 8.190 8.700 76,000 635,065 8.3561 4.279 4.279 4.433 4.212 4.475 147,768 4.2977 0.24%
2018-09-28 0 8.300 8.300 8.480 8.190 8.480 117,500 972,495 8.2766 4.269 4.269 4.361 4.212 4.361 228,458 4.2568 0.00%
2018-09-27 0 8.300 8.170 8.300 8.270 8.390 188,500 1,565,175 8.3033 4.269 4.202 4.269 4.253 4.315 366,504 4.2705 -2.35%
2018-09-26 0 8.500 8.500 8.520 8.190 8.550 275,000 2,330,835 8.4758 4.372 4.372 4.382 4.212 4.397 534,688 4.3592 1.19%
2018-09-24 0 8.400 8.390 8.400 8.250 8.440 157,000 1,308,970 8.3374 4.320 4.315 4.320 4.243 4.341 305,258 4.2881 0.72%
2018-09-21 0 8.340 8.330 8.340 8.210 8.600 31,000 258,040 8.3239 4.289 4.284 4.289 4.223 4.423 60,274 4.2811 0.24%
2018-09-20 0 8.320 8.220 8.320 8.200 8.320 24,500 203,220 8.2947 4.279 4.228 4.279 4.217 4.279 47,636 4.2661 -0.83%
2018-09-19 0 8.390 8.390 8.410 8.000 8.410 113,500 935,005 8.2379 4.315 4.315 4.325 4.115 4.325 220,680 4.2369 -0.24%
2018-09-18 0 8.410 8.010 8.420 8.370 8.410 6,500 54,505 8.3854 4.325 4.120 4.331 4.305 4.325 12,638 4.3128 0.48%
2018-09-17 0 8.370 8.250 8.390 8.180 8.480 40,000 332,190 8.3048 4.305 4.243 4.315 4.207 4.361 77,773 4.2713 1.09%
2018-09-14 0 8.280 8.260 8.270 8.050 8.560 308,500 2,531,120 8.2046 4.259 4.248 4.253 4.140 4.403 599,823 4.2198 -0.96%
2018-09-13 0 8.360 8.370 8.380 8.280 8.390 81,000 675,395 8.3382 4.300 4.305 4.310 4.259 4.315 157,490 4.2885 -0.48%
2018-09-12 0 8.400 8.450 8.500 8.260 8.630 259,000 2,173,910 8.3935 4.320 4.346 4.372 4.248 4.439 503,579 4.3169 -2.33%
2018-09-11 0 8.600 8.600 8.660 8.270 8.760 256,500 2,149,700 8.3809 4.423 4.423 4.454 4.253 4.505 498,718 4.3105 2.75%
2018-09-10 0 8.370 8.350 8.420 8.350 8.600 327,000 2,756,810 8.4306 4.305 4.295 4.331 4.295 4.423 635,793 4.3360 -5.21%
2018-09-07 0 8.830 8.770 8.830 8.600 8.830 864,500 7,522,540 8.7016 4.541 4.511 4.541 4.423 4.541 1,680,865 4.4754 1.03%
2018-09-06 0 8.740 8.720 8.740 8.460 8.740 86,000 741,065 8.6170 4.495 4.485 4.495 4.351 4.495 167,212 4.4319 2.34%
2018-09-05 0 8.540 8.530 8.650 8.530 8.880 326,500 2,837,810 8.6916 4.392 4.387 4.449 4.387 4.567 634,821 4.4703 -2.62%
2018-09-04 0 8.770 8.780 8.800 8.490 8.800 1,034,500 8,927,505 8.6298 4.511 4.516 4.526 4.367 4.526 2,011,399 4.4385 2.81%
2018-09-03 0 8.530 8.360 8.530 8.380 8.600 385,500 3,249,390 8.4290 4.387 4.300 4.387 4.310 4.423 749,535 4.3352 -1.61%
2018-08-31 0 8.670 8.460 8.720 8.400 8.720 201,500 1,724,410 8.5579 4.459 4.351 4.485 4.320 4.485 391,781 4.4015 -0.80%
2018-08-30 0 8.740 8.480 8.740 8.700 8.880 178,000 1,549,530 8.7052 4.495 4.361 4.495 4.475 4.567 346,089 4.4773 0.00%
2018-08-29 0 8.740 8.310 8.750 8.330 8.750 217,000 1,851,830 8.5338 4.495 4.274 4.500 4.284 4.500 421,917 4.3891 0.34%
2018-08-28 0 8.710 8.710 8.750 8.500 8.800 82,000 704,080 8.5863 4.480 4.480 4.500 4.372 4.526 159,434 4.4161 5.83%
2018-08-27 0 8.230 8.190 8.240 8.120 8.310 170,000 1,402,950 8.2526 4.233 4.212 4.238 4.176 4.274 330,534 4.2445 -0.60%
2018-08-24 0 8.280 8.350 8.560 8.130 8.560 543,500 4,512,650 8.3029 4.259 4.295 4.403 4.181 4.403 1,056,738 4.2704 -3.72%
2018-08-23 0 8.600 8.790 8.800 8.430 8.790 188,000 1,606,430 8.5448 4.423 4.521 4.526 4.336 4.521 365,532 4.3948 2.14%
2018-08-22 0 8.420 8.400 8.800 8.400 8.710 560,500 4,738,165 8.4535 4.331 4.320 4.526 4.320 4.480 1,089,791 4.3478 -0.94%
2018-08-21 0 8.500 8.400 8.580 8.380 8.560 272,500 2,302,580 8.4498 4.372 4.320 4.413 4.310 4.403 529,827 4.3459 -0.47%
2018-08-20 0 8.540 8.510 8.660 8.460 8.930 419,000 3,610,545 8.6171 4.392 4.377 4.454 4.351 4.593 814,670 4.4319 -1.95%
2018-08-17 0 8.710 8.600 8.790 8.590 8.800 292,500 2,530,375 8.6509 4.480 4.423 4.521 4.418 4.526 568,714 4.4493 -2.35%
2018-08-16 0 8.920 8.760 8.940 8.660 8.950 75,500 668,115 8.8492 4.588 4.505 4.598 4.454 4.603 146,796 4.5513 -0.89%
2018-08-15 0 9.000 8.700 9.000 8.600 9.000 303,000 2,670,535 8.8136 4.629 4.475 4.629 4.423 4.629 589,129 4.5330 -0.11%
2018-08-14 0 9.010 8.990 9.020 8.660 9.130 581,500 5,222,610 8.9813 4.634 4.624 4.639 4.454 4.696 1,130,622 4.6192 -0.66%
2018-08-13 0 9.070 9.070 9.080 8.850 9.080 751,000 6,736,210 8.9697 4.665 4.665 4.670 4.552 4.670 1,460,184 4.6133 1.91%
2018-08-10 0 8.900 8.790 8.900 8.800 9.000 386,500 3,444,685 8.9125 4.577 4.521 4.577 4.526 4.629 751,480 4.5839 -0.67%
2018-08-09 0 8.960 8.690 8.960 8.840 8.970 69,500 619,115 8.9081 4.608 4.469 4.608 4.547 4.613 135,130 4.5816 1.24%
2018-08-08 0 8.850 8.900 8.980 8.700 8.980 297,500 2,631,380 8.8450 4.552 4.577 4.619 4.475 4.619 578,435 4.5491 0.11%
2018-08-07 0 8.840 8.820 9.000 8.840 9.030 101,000 908,330 8.9934 4.547 4.536 4.629 4.547 4.644 196,376 4.6255 -2.10%
2018-08-06 0 9.030 8.800 9.030 8.730 9.150 657,500 5,920,805 9.0050 4.644 4.526 4.644 4.490 4.706 1,278,390 4.6315 -1.10%
2018-08-03 0 9.130 9.100 9.180 9.000 9.200 525,000 4,787,950 9.1199 4.696 4.680 4.721 4.629 4.732 1,020,768 4.6905 0.33%
2018-08-02 0 9.100 8.950 9.100 8.800 9.100 470,500 4,211,880 8.9519 4.680 4.603 4.680 4.526 4.680 914,803 4.6041 2.13%
2018-08-01 0 8.910 8.750 9.000 8.540 8.990 291,500 2,565,854 8.8022 4.583 4.500 4.629 4.392 4.624 566,769 4.5272 0.22%
2018-07-31 0 8.890 8.880 8.900 8.580 8.890 1,023,500 8,957,865 8.7522 4.572 4.567 4.577 4.413 4.572 1,990,012 4.5014 2.30%
2018-07-30 0 8.690 8.650 8.690 8.690 8.700 32,000 278,160 8.6925 4.469 4.449 4.469 4.469 4.475 62,218 4.4707 0.12%
2018-07-27 0 8.680 8.500 8.680 8.470 8.800 181,000 1,582,260 8.7418 4.464 4.372 4.464 4.356 4.526 351,922 4.4961 0.00%
2018-07-26 0 8.680 8.500 8.680 8.670 8.710 15,500 134,600 8.6839 4.464 4.372 4.464 4.459 4.480 30,137 4.4663 0.00%
2018-07-25 0 8.680 8.250 8.680 8.500 8.800 48,000 417,475 8.6974 4.464 4.243 4.464 4.372 4.526 93,327 4.4732 -0.23%
2018-07-24 0 8.700 8.470 8.700 8.360 8.700 753,000 6,452,885 8.5696 4.475 4.356 4.475 4.300 4.475 1,464,073 4.4075 4.19%
2018-07-23 0 8.350 8.300 8.350 8.290 8.500 92,000 775,705 8.4316 4.295 4.269 4.295 4.264 4.372 178,877 4.3365 -2.34%
2018-07-20 0 8.550 8.490 8.550 8.490 8.610 254,500 2,180,715 8.5686 4.397 4.367 4.397 4.367 4.428 494,829 4.4070 -1.72%
2018-07-19 0 8.700 8.660 8.700 8.700 8.790 48,500 422,775 8.7170 4.475 4.454 4.475 4.475 4.521 94,300 4.4833 -0.11%
2018-07-18 0 8.710 8.620 8.750 8.590 8.960 770,000 6,661,290 8.6510 4.480 4.433 4.500 4.418 4.608 1,497,127 4.4494 0.69%
2018-07-17 0 8.650 8.610 8.800 8.600 8.850 492,500 4,274,315 8.6788 4.449 4.428 4.526 4.423 4.552 957,578 4.4637 -3.57%
2018-07-16 0 8.970 8.770 9.000 8.760 8.970 43,000 380,015 8.8376 4.613 4.511 4.629 4.505 4.613 83,606 4.5453 0.11%
2018-07-13 0 8.960 8.850 8.960 8.550 8.960 509,500 4,467,160 8.7677 4.608 4.552 4.608 4.397 4.608 990,631 4.5094 0.22%
2018-07-12 0 8.940 8.800 8.940 8.800 8.950 87,500 773,460 8.8395 4.598 4.526 4.598 4.526 4.603 170,128 4.5463 -0.11%
2018-07-11 0 8.950 8.600 8.950 8.700 8.960 366,000 3,238,665 8.8488 4.603 4.423 4.603 4.475 4.608 711,621 4.5511 -0.56%
2018-07-10 0 9.000 8.900 9.000 8.800 9.000 241,000 2,130,435 8.8400 4.629 4.577 4.629 4.526 4.629 468,581 4.5466 0.00%
2018-07-09 0 9.000 8.930 9.000 8.890 9.000 267,500 2,390,545 8.9366 4.629 4.593 4.629 4.572 4.629 520,106 4.5963 0.11%
2018-07-06 0 8.990 8.900 8.990 8.990 9.080 84,500 761,645 9.0136 4.624 4.577 4.624 4.624 4.670 164,295 4.6358 -0.99%
2018-07-05 0 9.080 8.910 9.000 8.860 9.090 218,000 1,950,870 8.9489 4.670 4.583 4.629 4.557 4.675 423,862 4.6026 0.89%
2018-07-04 0 9.000 8.600 9.000 8.800 9.030 277,000 2,474,680 8.9339 4.629 4.423 4.629 4.526 4.644 538,577 4.5949 -1.42%
2018-07-03 0 9.130 9.060 9.130 8.800 9.140 194,000 1,736,240 8.9497 4.696 4.660 4.696 4.526 4.701 377,198 4.6030 0.44%
2018-06-29 0 9.090 8.960 9.090 8.680 9.090 503,000 4,430,445 8.8080 4.675 4.608 4.675 4.464 4.675 977,993 4.5301 4.48%
2018-06-28 0 8.700 8.700 8.730 8.290 8.860 851,500 7,300,605 8.5738 4.475 4.475 4.490 4.264 4.557 1,655,589 4.4097 0.93%
2018-06-27 0 8.620 8.610 8.900 8.020 8.620 471,500 3,963,460 8.4061 4.433 4.428 4.577 4.125 4.433 916,747 4.3234 2.01%
2018-06-26 0 8.450 8.450 8.580 8.380 8.690 287,000 2,437,030 8.4914 4.346 4.346 4.413 4.310 4.469 558,020 4.3673 -3.65%
2018-06-25 0 8.770 8.620 8.770 8.620 8.940 207,500 1,822,185 8.7816 4.511 4.433 4.511 4.433 4.598 403,446 4.5165 -0.68%
2018-06-22 0 8.830 8.800 8.940 8.780 8.960 239,000 2,118,040 8.8621 4.541 4.526 4.598 4.516 4.608 464,693 4.5579 -1.67%
2018-06-21 0 8.980 8.820 8.980 8.860 9.100 181,500 1,627,880 8.9690 4.619 4.536 4.619 4.557 4.680 352,894 4.6129 -1.32%
2018-06-20 0 9.100 8.980 9.100 8.810 9.220 299,500 2,732,095 9.1222 4.680 4.619 4.680 4.531 4.742 582,324 4.6917 0.11%
2018-06-19 0 9.090 8.900 9.020 8.810 9.130 265,000 2,372,680 8.9535 4.675 4.577 4.639 4.531 4.696 515,245 4.6050 2.13%
2018-06-15 0 8.900 8.860 8.890 8.860 9.330 143,500 1,291,135 8.9975 4.577 4.557 4.572 4.557 4.799 279,010 4.6276 -2.73%
2018-06-14 0 9.150 9.060 9.250 9.060 9.390 173,000 1,582,755 9.1489 4.706 4.660 4.757 4.660 4.829 336,367 4.7054 0.00%
2018-06-13 0 9.150 9.110 9.240 9.050 9.160 28,000 255,935 9.1405 4.706 4.685 4.752 4.655 4.711 54,441 4.7011 -0.97%
2018-06-12 0 9.240 9.100 9.240 9.100 9.250 202,500 1,857,160 9.1712 4.752 4.680 4.752 4.680 4.757 393,725 4.7169 -0.32%
2018-06-11 0 9.270 9.170 9.280 9.100 9.340 191,000 1,759,380 9.2114 4.768 4.716 4.773 4.680 4.804 371,365 4.7376 -0.11%
2018-06-08 0 9.280 9.250 9.280 9.250 9.540 358,000 3,353,655 9.3678 4.773 4.757 4.773 4.757 4.907 696,067 4.8180 -2.32%
2018-06-07 0 9.500 9.410 9.550 9.250 9.560 326,500 3,078,355 9.4283 4.886 4.840 4.912 4.757 4.917 634,821 4.8492 -0.73%
2018-06-06 0 9.570 9.440 9.500 9.360 9.620 330,500 3,137,925 9.4945 4.922 4.855 4.886 4.814 4.948 642,598 4.8832 1.81%
2018-06-05 0 9.400 9.320 9.400 9.300 9.450 348,500 3,278,110 9.4063 4.835 4.793 4.835 4.783 4.860 677,596 4.8379 0.43%
2018-06-04 0 9.360 9.300 9.460 9.250 9.590 808,500 7,617,255 9.4215 4.814 4.783 4.865 4.757 4.932 1,571,983 4.8456 0.32%
2018-06-01 0 9.330 9.310 9.450 9.200 9.500 351,000 3,276,280 9.3341 4.799 4.788 4.860 4.732 4.886 682,456 4.8007 -0.74%
2018-05-31 0 9.400 9.350 9.580 9.230 9.580 397,000 3,728,305 9.3912 4.835 4.809 4.927 4.747 4.927 771,895 4.8301 1.84%
2018-05-30 0 9.230 9.190 9.290 9.170 9.300 198,500 1,836,045 9.2496 4.747 4.727 4.778 4.716 4.783 385,948 4.7572 -0.11%
2018-05-29 0 9.240 9.100 9.280 9.080 9.400 196,000 1,822,070 9.2963 4.752 4.680 4.773 4.670 4.835 381,087 4.7812 0.00%
2018-05-28 0 9.240 9.190 9.290 9.150 9.300 122,000 1,128,885 9.2532 4.752 4.727 4.778 4.706 4.783 237,207 4.7591 0.98%
2018-05-25 0 9.150 9.150 9.240 9.150 9.300 143,500 1,328,450 9.2575 4.706 4.706 4.752 4.706 4.783 279,010 4.7613 0.33%
2018-05-24 0 9.120 9.120 9.240 9.120 9.270 44,000 403,715 9.1753 4.691 4.691 4.752 4.691 4.768 85,550 4.7190 -0.76%
2018-05-23 0 9.190 9.100 9.260 9.120 9.240 62,500 570,490 9.1278 4.727 4.680 4.763 4.691 4.752 121,520 4.6946 0.77%
2018-05-21 0 9.120 9.120 9.270 9.120 9.290 98,000 897,030 9.1534 4.691 4.691 4.768 4.691 4.778 190,543 4.7077 0.00%
2018-05-18 0 9.120 9.100 9.140 9.100 9.350 242,500 2,240,690 9.2400 4.691 4.680 4.701 4.680 4.809 471,498 4.7523 -0.65%
2018-05-17 0 9.180 9.100 9.190 9.170 9.190 44,500 408,520 9.1802 4.721 4.680 4.727 4.716 4.727 86,522 4.7216 0.00%
2018-05-16 0 9.180 9.090 9.230 9.010 9.250 118,000 1,076,020 9.1188 4.721 4.675 4.747 4.634 4.757 229,430 4.6900 0.99%
2018-05-15 0 9.090 9.090 9.160 9.080 9.260 195,000 1,781,385 9.1353 4.675 4.675 4.711 4.670 4.763 379,142 4.6985 -1.09%
2018-05-14 0 9.190 9.100 9.190 9.100 9.380 233,500 2,136,520 9.1500 4.727 4.680 4.727 4.680 4.824 453,999 4.7060 -0.54%
2018-05-11 0 9.240 9.150 9.240 9.080 9.340 386,000 3,546,215 9.1871 4.752 4.706 4.752 4.670 4.804 750,508 4.7251 0.43%
2018-05-10 0 9.200 9.190 9.200 9.000 9.200 158,000 1,440,900 9.1196 4.732 4.727 4.732 4.629 4.732 307,203 4.6904 -0.54%
2018-05-09 0 9.250 9.120 9.250 8.950 9.250 416,500 3,830,190 9.1961 4.757 4.691 4.757 4.603 4.757 809,809 4.7297 0.33%
2018-05-08 0 9.220 9.000 9.230 8.950 9.280 313,000 2,856,205 9.1253 4.742 4.629 4.747 4.603 4.773 608,572 4.6933 3.02%
2018-05-07 0 8.950 8.920 9.000 8.890 9.050 145,000 1,300,895 8.9717 4.603 4.588 4.629 4.572 4.655 281,926 4.6143 -1.43%
2018-05-04 0 9.080 8.870 9.080 8.800 9.090 317,500 2,822,935 8.8911 4.670 4.562 4.670 4.526 4.675 617,322 4.5729 0.78%
2018-05-03 0 9.010 8.860 9.020 8.860 9.130 51,500 462,935 8.9890 4.634 4.557 4.639 4.557 4.696 100,132 4.6232 -0.55%
2018-05-02 0 9.060 8.940 9.080 8.900 9.140 23,000 207,140 9.0061 4.660 4.598 4.670 4.577 4.701 44,719 4.6320 1.12%
2018-04-30 0 8.960 8.950 9.060 8.950 9.010 21,000 188,040 8.9543 4.608 4.603 4.660 4.603 4.634 40,831 4.6054 -0.88%
2018-04-27 0 9.040 8.880 9.100 8.900 9.050 31,000 279,735 9.0237 4.649 4.567 4.680 4.577 4.655 60,274 4.6411 1.35%
2018-04-26 0 8.920 8.920 8.990 8.800 9.250 230,500 2,070,775 8.9838 4.588 4.588 4.624 4.526 4.757 448,166 4.6206 -2.51%
2018-04-25 0 9.150 9.000 9.150 8.980 9.180 96,000 878,325 9.1492 4.706 4.629 4.706 4.619 4.721 186,655 4.7056 0.55%
2018-04-24 0 9.100 9.060 9.190 8.880 9.280 183,000 1,655,260 9.0451 4.680 4.660 4.727 4.567 4.773 355,811 4.6521 -1.19%
2018-04-23 0 9.210 9.210 9.240 9.010 9.210 59,500 543,920 9.1415 4.737 4.737 4.752 4.634 4.737 115,687 4.7016 -0.32%
2018-04-20 0 9.240 9.200 9.250 8.910 9.300 130,000 1,184,470 9.1113 4.752 4.732 4.757 4.583 4.783 252,762 4.6861 0.00%
2018-04-19 0 9.240 9.150 9.240 9.100 9.350 88,000 809,185 9.1953 4.752 4.706 4.752 4.680 4.809 171,100 4.7293 0.90%
2018-04-18 0 9.470 9.320 9.470 9.280 9.490 468,000 4,396,095 9.3934 4.710 4.635 4.710 4.616 4.720 940,952 4.6720 1.83%
2018-04-17 0 9.300 9.300 9.390 9.220 9.440 54,500 510,795 9.3724 4.626 4.626 4.670 4.586 4.695 109,577 4.6615 -1.38%
2018-04-16 0 9.430 9.300 9.430 9.340 9.490 185,500 1,744,650 9.4051 4.690 4.626 4.690 4.645 4.720 372,963 4.6778 0.32%
2018-04-13 0 9.400 9.360 9.400 9.360 9.480 145,000 1,363,065 9.4004 4.675 4.655 4.675 4.655 4.715 291,534 4.6755 0.00%
2018-04-12 0 9.400 9.300 9.400 9.350 9.590 212,000 1,997,855 9.4238 4.675 4.626 4.675 4.650 4.770 426,243 4.6871 -1.88%
2018-04-11 0 9.580 9.420 9.590 9.400 9.850 1,213,000 11,621,480 9.5808 4.765 4.685 4.770 4.675 4.899 2,438,835 4.7652 1.38%
2018-04-10 0 9.450 9.380 9.450 9.370 9.480 194,500 1,840,110 9.4607 4.700 4.665 4.700 4.660 4.715 391,058 4.7055 0.11%
2018-04-09 0 9.440 9.280 9.430 9.090 9.500 365,000 3,431,535 9.4015 4.695 4.616 4.690 4.521 4.725 733,862 4.6760 1.51%
2018-04-06 0 9.300 9.200 9.300 9.300 9.300 9,000 83,700 9.3000 4.626 4.576 4.626 4.626 4.626 18,095 4.6255 0.00%
2018-04-04 0 9.300 9.180 9.300 8.990 9.300 225,000 2,043,025 9.0801 4.626 4.566 4.626 4.471 4.626 452,381 4.5162 0.98%
2018-04-03 0 9.210 9.190 9.210 8.700 9.220 108,500 960,985 8.8570 4.581 4.571 4.581 4.327 4.586 218,148 4.4052 5.86%
2018-03-29 0 8.700 8.700 8.800 8.650 9.000 207,500 1,818,415 8.7634 4.327 4.327 4.377 4.302 4.476 417,196 4.3587 -0.11%
2018-03-28 0 8.710 8.710 8.820 8.600 9.000 107,500 948,500 8.8233 4.332 4.332 4.387 4.277 4.476 216,137 4.3884 -3.22%
2018-03-27 0 9.000 8.890 9.000 8.700 9.100 266,500 2,394,265 8.9841 4.476 4.422 4.476 4.327 4.526 535,820 4.4684 1.47%
2018-03-26 0 8.870 8.710 9.200 8.430 8.900 68,500 599,985 8.7589 4.412 4.332 4.576 4.193 4.427 137,725 4.3564 2.78%
2018-03-23 0 8.630 8.620 8.770 8.510 8.800 367,000 3,185,090 8.6787 4.292 4.287 4.362 4.233 4.377 737,883 4.3165 -2.82%
2018-03-22 0 8.880 8.860 8.880 8.850 9.030 256,000 2,279,720 8.9052 4.417 4.407 4.417 4.402 4.491 514,709 4.4291 -1.66%
2018-03-21 0 9.030 9.020 9.080 9.000 9.350 168,000 1,527,725 9.0936 4.491 4.486 4.516 4.476 4.650 337,778 4.5229 -3.32%
2018-03-20 0 9.340 9.230 9.340 9.220 9.360 195,000 1,811,655 9.2905 4.645 4.591 4.645 4.586 4.655 392,063 4.6208 0.43%
2018-03-19 0 9.300 9.160 9.300 9.200 9.320 276,500 2,566,030 9.2804 4.626 4.556 4.626 4.576 4.635 555,926 4.6158 0.65%
2018-03-16 0 9.240 9.110 9.280 8.990 9.300 721,000 6,545,665 9.0786 4.596 4.531 4.616 4.471 4.626 1,449,629 4.5154 2.78%
2018-03-15 0 8.990 8.950 9.000 8.910 9.000 1,366,500 12,295,440 8.9978 4.471 4.451 4.476 4.432 4.476 2,747,459 4.4752 -0.22%
2018-03-14 0 9.010 8.980 9.130 8.900 9.380 1,103,500 9,950,435 9.0172 4.481 4.466 4.541 4.427 4.665 2,218,676 4.4849 -4.66%
2018-03-13 0 9.450 9.290 9.450 8.870 9.450 725,000 6,525,795 9.0011 4.700 4.621 4.700 4.412 4.700 1,457,671 4.4769 1.72%
2018-03-12 0 9.290 9.080 9.290 9.070 9.390 20,000 185,395 9.2698 4.621 4.516 4.621 4.511 4.670 40,212 4.6105 1.64%
2018-03-09 0 9.140 9.010 9.140 9.020 9.210 15,000 137,315 9.1543 4.546 4.481 4.546 4.486 4.581 30,159 4.5531 1.33%
2018-03-08 0 9.020 9.020 9.120 8.990 9.020 17,500 157,565 9.0037 4.486 4.486 4.536 4.471 4.486 35,185 4.4782 -1.10%
2018-03-07 0 9.120 9.000 9.150 9.000 9.120 60,500 545,785 9.0212 4.536 4.476 4.551 4.476 4.536 121,640 4.4869 -0.55%
2018-03-06 0 9.170 9.000 9.170 8.900 9.180 59,500 538,505 9.0505 4.561 4.476 4.561 4.427 4.566 119,630 4.5014 -0.33%
2018-03-05 0 9.200 9.100 9.200 8.980 9.220 97,500 886,495 9.0923 4.576 4.526 4.576 4.466 4.586 196,032 4.5222 -0.43%
2018-03-02 0 9.240 9.240 9.410 9.100 9.450 67,000 628,335 9.3781 4.596 4.596 4.680 4.526 4.700 134,709 4.6644 -2.33%
2018-03-01 0 9.460 9.140 9.490 9.180 9.490 91,000 838,440 9.2136 4.705 4.546 4.720 4.566 4.720 182,963 4.5826 2.71%
2018-02-28 0 9.210 9.210 9.380 8.900 9.360 14,500 131,705 9.0831 4.581 4.581 4.665 4.427 4.655 29,153 4.5177 -1.29%
2018-02-27 0 9.330 9.330 9.500 9.300 9.500 32,500 302,950 9.3215 4.640 4.640 4.725 4.626 4.725 65,344 4.6362 0.32%
2018-02-26 0 9.300 9.300 9.410 9.300 9.880 183,000 1,739,160 9.5036 4.626 4.626 4.680 4.626 4.914 367,936 4.7268 -5.49%
2018-02-23 0 9.840 9.820 9.870 9.500 9.850 48,500 469,910 9.6889 4.894 4.884 4.909 4.725 4.899 97,513 4.8189 -0.51%
2018-02-22 0 9.890 9.890 9.900 9.820 9.990 13,500 133,880 9.9170 4.919 4.919 4.924 4.884 4.969 27,143 4.9324 -1.10%
2018-02-21 0 10.00 10.08 10.20 9.610 10.20 129,500 1,281,055 9.8923 4.974 5.013 5.073 4.780 5.073 260,370 4.9201 1.01%
2018-02-20 0 9.900 9.890 9.900 9.390 9.920 114,500 1,099,045 9.5986 4.924 4.919 4.924 4.670 4.934 230,212 4.7741 7.61%
2018-02-15 0 9.200 9.190 9.370 9.180 9.200 47,000 431,920 9.1898 4.576 4.571 4.660 4.566 4.576 94,497 4.5707 0.11%
2018-02-14 0 9.190 9.190 9.200 9.000 9.150 18,000 163,105 9.0614 4.571 4.571 4.576 4.476 4.551 36,190 4.5069 -1.92%
2018-02-13 0 9.370 9.350 9.370 9.350 9.430 27,000 253,850 9.4019 4.660 4.650 4.660 4.650 4.690 54,286 4.6762 -0.64%
2018-02-12 0 9.430 9.380 9.450 8.860 9.460 105,000 935,865 8.9130 4.690 4.665 4.700 4.407 4.705 211,111 4.4330 5.96%
2018-02-09 0 8.900 8.900 9.000 8.700 9.100 114,500 1,014,910 8.8638 4.427 4.427 4.476 4.327 4.526 230,212 4.4086 -4.30%
2018-02-08 0 9.300 9.220 9.300 9.230 9.500 37,500 351,800 9.3813 4.626 4.586 4.626 4.591 4.725 75,397 4.6660 -0.85%
2018-02-07 0 9.380 9.050 9.400 9.020 9.810 235,000 2,196,340 9.3461 4.665 4.501 4.675 4.486 4.879 472,487 4.6485 2.40%
2018-02-06 0 9.160 9.000 9.190 8.910 9.600 446,000 4,107,655 9.2100 4.556 4.476 4.571 4.432 4.775 896,719 4.5808 -7.01%
2018-02-05 0 9.850 9.800 9.900 9.010 9.950 420,000 4,066,215 9.6815 4.899 4.874 4.924 4.481 4.949 844,444 4.8153 -1.20%
2018-02-02 0 9.970 9.840 9.970 9.810 10.30 197,000 1,968,385 9.9918 4.959 4.894 4.959 4.879 5.123 396,084 4.9696 0.91%
2018-02-01 0 9.880 9.820 9.880 9.880 10.18 321,500 3,190,835 9.9248 4.914 4.884 4.914 4.914 5.063 646,402 4.9363 -3.33%
2018-01-31 0 10.22 10.22 10.46 10.20 10.50 840,000 8,657,660 10.307 5.083 5.083 5.202 5.073 5.222 1,688,888 5.1262 -4.13%
2018-01-30 0 10.66 10.60 10.66 10.56 10.76 184,000 1,960,490 10.655 5.302 5.272 5.302 5.252 5.352 369,947 5.2994 0.57%
2018-01-29 0 10.60 10.56 10.60 10.50 10.80 738,500 7,866,760 10.652 5.272 5.252 5.272 5.222 5.372 1,484,814 5.2981 0.00%
2018-01-26 0 10.60 10.58 10.60 10.20 10.66 490,000 5,162,350 10.535 5.272 5.262 5.272 5.073 5.302 985,185 5.2400 5.79%
2018-01-25 0 10.02 10.12 10.20 9.850 10.20 448,000 4,459,465 9.9542 4.984 5.033 5.073 4.899 5.073 900,740 4.9509 2.24%
2018-01-24 0 9.800 9.790 9.800 9.710 9.940 144,500 1,410,105 9.7585 4.874 4.869 4.874 4.829 4.944 290,529 4.8536 -0.91%
2018-01-23 0 9.890 9.890 9.900 9.710 9.920 142,000 1,390,225 9.7903 4.919 4.919 4.924 4.829 4.934 285,503 4.8694 0.20%
2018-01-22 0 9.870 9.790 9.900 9.700 9.940 153,000 1,503,725 9.8283 4.909 4.869 4.924 4.824 4.944 307,619 4.8883 -1.10%
2018-01-19 0 9.980 9.980 9.990 9.200 9.990 825,000 7,944,605 9.6298 4.964 4.964 4.969 4.576 4.969 1,658,729 4.7896 4.18%
2018-01-18 0 9.580 9.580 9.680 9.580 9.800 455,500 4,407,380 9.6759 4.765 4.765 4.815 4.765 4.874 915,820 4.8125 0.42%
2018-01-17 0 9.540 9.530 9.550 9.440 9.630 158,000 1,502,950 9.5123 4.745 4.740 4.750 4.695 4.790 317,672 4.7311 0.42%
2018-01-16 0 9.500 9.380 9.500 9.280 9.650 273,500 2,600,600 9.5086 4.725 4.665 4.725 4.616 4.800 549,894 4.7293 3.15%
2018-01-15 0 9.210 9.200 9.240 9.210 9.500 206,000 1,926,350 9.3512 4.581 4.576 4.596 4.581 4.725 414,180 4.6510 -2.02%
2018-01-12 0 9.400 9.360 9.400 9.300 9.650 348,500 3,270,465 9.3844 4.675 4.655 4.675 4.626 4.800 700,687 4.6675 1.29%
2018-01-11 0 9.280 9.280 9.290 9.120 9.320 182,500 1,686,610 9.2417 4.616 4.616 4.621 4.536 4.635 366,931 4.5965 -0.64%
2018-01-10 0 9.340 9.340 9.350 9.000 9.380 378,500 3,462,745 9.1486 4.645 4.645 4.650 4.476 4.665 761,005 4.5502 1.63%
2018-01-09 0 9.190 9.180 9.190 9.090 9.250 177,500 1,630,270 9.1846 4.571 4.566 4.571 4.521 4.601 356,878 4.5681 -0.33%
2018-01-08 0 9.220 9.150 9.220 9.150 9.500 235,500 2,185,645 9.2809 4.586 4.551 4.586 4.551 4.725 473,492 4.6160 -1.28%
2018-01-05 0 9.340 9.300 9.350 9.030 9.340 739,500 6,823,635 9.2274 4.645 4.626 4.650 4.491 4.645 1,486,825 4.5894 0.65%
2018-01-04 0 9.280 9.270 9.280 9.090 9.340 169,500 1,562,555 9.2186 4.616 4.611 4.616 4.521 4.645 340,793 4.5850 2.54%
2018-01-03 0 9.050 9.050 9.100 8.990 9.120 589,000 5,353,945 9.0899 4.501 4.501 4.526 4.471 4.536 1,184,232 4.5210 0.33%
2018-01-02 0 9.020 9.020 9.040 9.010 9.300 255,500 2,330,210 9.1202 4.486 4.486 4.496 4.481 4.626 513,703 4.5361 -0.88%
2017-12-29 0 9.100 9.100 9.120 8.890 9.350 2,284,000 20,915,905 9.1576 4.526 4.526 4.536 4.422 4.650 4,592,167 4.5547 4.60%
2017-12-28 0 8.700 8.650 8.730 8.540 8.900 798,000 6,998,835 8.7705 4.327 4.302 4.342 4.248 4.427 1,604,444 4.3622 1.40%
2017-12-27 0 8.580 8.360 8.590 8.310 8.650 84,000 711,365 8.4686 4.267 4.158 4.272 4.133 4.302 168,889 4.2120 -0.69%
2017-12-22 0 8.640 8.310 8.640 8.630 8.740 249,500 2,155,480 8.6392 4.297 4.133 4.297 4.292 4.347 501,640 4.2969 1.65%
2017-12-21 0 8.500 8.500 8.640 8.210 8.740 373,000 3,142,435 8.4248 4.228 4.228 4.297 4.083 4.347 749,947 4.1902 -0.82%
2017-12-20 0 8.570 8.260 8.570 8.570 8.570 7,000 59,990 8.5700 4.262 4.108 4.262 4.262 4.262 14,074 4.2624 0.00%
2017-12-19 0 8.570 8.350 8.740 8.570 8.840 48,000 417,170 8.6910 4.262 4.153 4.347 4.262 4.397 96,508 4.3227 -3.16%
2017-12-18 0 8.850 8.780 8.850 8.410 8.850 224,000 1,954,245 8.7243 4.402 4.367 4.402 4.183 4.402 450,370 4.3392 3.63%
2017-12-15 0 8.540 8.320 8.540 8.350 8.670 15,000 126,455 8.4303 4.248 4.138 4.248 4.153 4.312 30,159 4.1930 0.47%
2017-12-14 0 8.500 8.400 8.500 8.000 8.590 270,185 2,252,963 8.3386 4.228 4.178 4.228 3.979 4.272 543,229 4.1474 1.55%
2017-12-13 0 8.370 8.300 8.660 8.260 8.750 320,000 2,709,120 8.4660 4.163 4.128 4.307 4.108 4.352 643,386 4.2107 -4.56%
2017-12-12 0 8.770 8.560 8.780 8.000 8.780 122,000 1,013,830 8.3101 4.362 4.257 4.367 3.979 4.367 245,291 4.1332 -1.35%
2017-12-11 0 8.890 8.200 8.890 8.860 8.970 236,500 2,118,235 8.9566 4.422 4.078 4.422 4.407 4.461 475,502 4.4547 2.42%
2017-12-08 0 8.680 8.600 8.680 8.600 8.710 157,000 1,351,210 8.6064 4.317 4.277 4.317 4.277 4.332 315,661 4.2806 0.35%
2017-12-07 0 8.650 8.420 8.650 8.380 8.690 53,500 460,190 8.6017 4.302 4.188 4.302 4.168 4.322 107,566 4.2782 -0.46%
2017-12-06 0 8.690 8.340 8.700 8.200 8.690 616,500 5,116,255 8.2989 4.322 4.148 4.327 4.078 4.322 1,239,523 4.1276 5.85%
2017-12-05 0 8.210 8.200 8.370 8.200 8.380 174,000 1,429,325 8.2145 4.083 4.078 4.163 4.078 4.168 349,841 4.0856 -3.86%
2017-12-04 0 8.540 8.530 8.540 8.470 8.640 65,000 558,215 8.5879 4.248 4.243 4.248 4.213 4.297 130,688 4.2714 -1.04%
2017-12-01 0 8.630 8.660 8.710 8.520 8.730 248,500 2,129,175 8.5681 4.292 4.307 4.332 4.238 4.342 499,629 4.2615 2.01%
2017-11-30 0 8.460 8.470 8.480 8.200 8.600 150,500 1,262,220 8.3868 4.208 4.213 4.218 4.078 4.277 302,592 4.1714 -1.05%
2017-11-29 0 8.550 8.480 8.550 8.550 8.650 176,500 1,514,575 8.5812 4.253 4.218 4.253 4.253 4.302 354,868 4.2680 -0.35%
2017-11-28 0 8.580 8.550 8.580 8.500 8.800 124,000 1,065,810 8.5952 4.267 4.253 4.267 4.228 4.377 249,312 4.2750 -2.50%
2017-11-27 0 8.800 8.650 8.800 8.800 8.800 3,000 26,400 8.8000 4.377 4.302 4.377 4.377 4.377 6,032 4.3768 1.73%
2017-11-24 0 8.650 8.650 8.730 8.380 8.800 95,500 821,745 8.6047 4.302 4.302 4.342 4.168 4.377 192,010 4.2797 0.58%
2017-11-23 0 8.600 8.580 8.600 8.540 8.740 60,500 521,750 8.6240 4.277 4.267 4.277 4.248 4.347 121,640 4.2893 -2.05%
2017-11-22 0 8.780 8.670 8.800 8.530 8.800 112,000 966,145 8.6263 4.367 4.312 4.377 4.243 4.377 225,185 4.2904 -1.57%
2017-11-21 0 8.920 8.880 8.980 8.490 9.000 455,500 3,929,380 8.6265 4.437 4.417 4.466 4.223 4.476 915,820 4.2906 2.76%
2017-11-20 0 8.680 8.580 8.690 8.450 8.700 560,000 4,807,850 8.5854 4.317 4.267 4.322 4.203 4.327 1,125,925 4.2701 1.52%
2017-11-17 0 8.550 8.460 8.510 8.370 8.600 485,000 4,105,050 8.4640 4.253 4.208 4.233 4.163 4.277 975,132 4.2097 -0.58%
2017-11-16 0 8.600 8.560 8.600 8.500 8.620 121,500 1,044,805 8.5992 4.277 4.257 4.277 4.228 4.287 244,286 4.2770 0.23%
2017-11-15 0 8.580 8.550 8.580 8.550 8.750 150,000 1,292,295 8.6153 4.267 4.253 4.267 4.253 4.352 301,587 4.2850 -1.38%
2017-11-14 0 8.700 8.690 8.700 8.590 8.740 331,000 2,877,340 8.6929 4.327 4.322 4.327 4.272 4.347 665,502 4.3236 1.16%
2017-11-13 0 8.600 8.580 8.600 8.510 8.740 123,000 1,060,835 8.6247 4.277 4.267 4.277 4.233 4.347 247,301 4.2896 -1.71%
2017-11-10 0 8.750 8.600 8.750 8.600 8.850 209,000 1,821,030 8.7131 4.352 4.277 4.352 4.277 4.402 420,211 4.3336 0.57%
2017-11-09 0 8.700 8.690 8.750 8.650 8.870 392,500 3,447,290 8.7829 4.327 4.322 4.352 4.302 4.412 789,153 4.3683 -0.23%
2017-11-08 0 8.720 8.720 8.790 8.690 8.800 162,500 1,420,310 8.7404 4.337 4.337 4.372 4.322 4.377 326,719 4.3472 -1.47%
2017-11-07 0 8.850 8.850 8.900 8.800 8.950 145,500 1,292,070 8.8802 4.402 4.402 4.427 4.377 4.451 292,540 4.4167 -0.45%
2017-11-06 0 8.890 8.880 8.990 8.870 9.000 122,500 1,091,835 8.9129 4.422 4.417 4.471 4.412 4.476 246,296 4.4330 -0.45%
2017-11-03 0 8.930 8.930 8.980 8.860 8.890 8,500 75,485 8.8806 4.442 4.442 4.466 4.407 4.422 17,090 4.4169 -0.22%
2017-11-02 0 8.950 8.900 8.960 8.850 9.030 114,000 1,021,710 8.9624 4.451 4.427 4.456 4.402 4.491 229,206 4.4576 -0.89%
2017-11-01 0 9.030 9.000 9.030 8.640 9.080 427,500 3,805,040 8.9007 4.491 4.476 4.491 4.297 4.516 859,523 4.4269 2.27%
2017-10-31 0 8.830 8.750 8.840 8.680 8.900 251,750 2,209,195 8.7754 4.392 4.352 4.397 4.317 4.427 506,164 4.3646 -0.79%
2017-10-30 0 8.900 8.890 8.930 8.850 9.060 88,500 787,170 8.8946 4.427 4.422 4.442 4.402 4.506 177,936 4.4239 -0.34%
2017-10-27 0 8.930 8.930 9.000 8.870 8.960 60,000 532,815 8.8803 4.442 4.442 4.476 4.412 4.456 120,635 4.4168 -1.00%
2017-10-26 0 9.020 9.020 9.090 8.860 9.150 238,000 2,140,880 8.9953 4.486 4.486 4.521 4.407 4.551 478,518 4.4740 0.11%
2017-10-25 0 9.010 9.000 9.010 8.950 9.130 72,500 655,320 9.0389 4.481 4.476 4.481 4.451 4.541 145,767 4.4957 -1.10%
2017-10-24 0 9.110 9.110 9.120 9.020 9.140 18,000 163,560 9.0867 4.531 4.531 4.536 4.486 4.546 36,190 4.5194 -0.44%
2017-10-23 0 9.150 9.150 9.180 8.920 9.180 166,500 1,508,695 9.0612 4.551 4.551 4.566 4.437 4.566 334,762 4.5068 -0.44%
2017-10-20 0 9.190 9.190 9.200 9.000 9.190 76,000 689,500 9.0724 4.571 4.571 4.576 4.476 4.571 152,804 4.5123 2.00%
2017-10-19 0 9.010 8.980 9.080 8.850 9.080 541,500 4,853,540 8.9631 4.481 4.466 4.516 4.402 4.516 1,088,730 4.4580 0.45%
2017-10-18 0 8.970 8.970 9.090 8.880 9.100 844,500 7,583,265 8.9796 4.461 4.461 4.521 4.417 4.526 1,697,936 4.4662 1.01%
2017-10-17 0 8.880 8.860 8.880 8.830 9.000 482,500 4,298,030 8.9078 4.417 4.407 4.417 4.392 4.476 970,105 4.4305 -1.44%
2017-10-16 0 9.010 9.000 9.020 8.950 9.100 247,500 2,228,210 9.0029 4.481 4.476 4.486 4.451 4.526 497,619 4.4777 -0.22%
2017-10-13 0 9.030 9.030 9.080 8.900 9.100 475,000 4,256,705 8.9615 4.491 4.491 4.516 4.427 4.526 955,026 4.4572 -0.77%
2017-10-12 0 9.100 9.040 9.100 9.090 9.160 106,000 964,770 9.1016 4.526 4.496 4.526 4.521 4.556 213,122 4.5269 0.00%
2017-10-11 0 9.100 9.060 9.100 9.020 9.160 247,000 2,242,370 9.0784 4.526 4.506 4.526 4.486 4.556 496,614 4.5153 1.11%
2017-10-10 0 9.000 9.000 9.060 8.920 9.140 689,000 6,255,705 9.0794 4.476 4.476 4.506 4.437 4.546 1,385,290 4.5158 -0.11%
2017-10-09 0 9.010 9.000 9.080 8.950 9.180 522,000 4,701,365 9.0064 4.481 4.476 4.516 4.451 4.566 1,049,523 4.4795 -0.77%
2017-10-06 0 9.080 9.040 9.080 8.860 9.290 595,000 5,423,415 9.1150 4.516 4.496 4.516 4.407 4.621 1,196,296 4.5335 -2.68%
2017-10-04 0 9.330 9.330 9.400 9.250 9.450 296,000 2,765,885 9.3442 4.640 4.640 4.675 4.601 4.700 595,132 4.6475 0.32%
2017-10-03 0 9.300 9.250 9.300 9.220 9.320 392,000 3,630,740 9.2621 4.626 4.601 4.626 4.586 4.635 788,148 4.6067 0.54%
2017-09-29 0 9.250 9.240 9.380 9.240 9.470 179,000 1,678,380 9.3764 4.601 4.596 4.665 4.596 4.710 359,894 4.6635 -1.49%
2017-09-28 0 9.390 9.360 9.390 9.150 9.390 435,000 4,042,430 9.2929 4.670 4.655 4.670 4.551 4.670 874,603 4.6220 0.64%
2017-09-27 0 9.330 9.330 9.380 9.330 9.450 321,500 3,010,345 9.3634 4.640 4.640 4.665 4.640 4.700 646,402 4.6571 -0.74%
2017-09-26 0 9.400 9.380 9.500 9.320 9.500 129,500 1,222,325 9.4388 4.675 4.665 4.725 4.635 4.725 260,370 4.6946 0.75%
2017-09-25 0 9.330 9.330 9.430 9.300 9.770 282,000 2,661,140 9.4367 4.640 4.640 4.690 4.626 4.859 566,984 4.6935 -4.99%
2017-09-22 0 9.820 9.900 9.910 9.300 9.900 760,000 7,240,955 9.5276 4.884 4.924 4.929 4.626 4.924 1,528,042 4.7387 1.76%
2017-09-21 0 9.650 9.650 9.700 9.500 10.40 1,051,500 10,443,185 9.9317 4.800 4.800 4.824 4.725 5.173 2,114,126 4.9397 -1.33%
2017-09-20 0 9.780 9.750 9.780 9.180 9.900 970,500 9,256,965 9.5383 4.864 4.849 4.864 4.566 4.924 1,951,269 4.7441 1.24%
2017-09-19 0 9.660 9.570 9.660 9.510 9.950 538,000 5,246,985 9.7528 4.805 4.760 4.805 4.730 4.949 1,081,693 4.8507 -2.33%
2017-09-18 0 9.890 9.800 9.900 9.560 9.900 404,000 3,950,635 9.7788 4.919 4.874 4.924 4.755 4.924 812,275 4.8637 -1.00%
2017-09-15 0 9.990 9.520 10.00 9.650 10.46 1,961,500 20,028,285 10.211 4.969 4.735 4.974 4.800 5.202 3,943,755 5.0785 -0.50%
2017-09-14 0 10.04 10.00 10.04 9.300 10.20 1,365,000 13,194,435 9.6663 4.994 4.974 4.994 4.626 5.073 2,744,443 4.8077 7.73%
2017-09-13 0 9.320 9.260 9.320 9.180 9.380 172,500 1,596,515 9.2552 4.635 4.606 4.635 4.566 4.665 346,825 4.6032 1.53%
2017-09-12 0 9.180 9.150 9.180 9.000 9.200 88,500 809,030 9.1416 4.566 4.551 4.566 4.476 4.576 177,936 4.5467 0.33%
2017-09-11 0 9.150 9.130 9.180 9.050 9.300 102,000 938,425 9.2002 4.551 4.541 4.566 4.501 4.626 205,079 4.5759 -1.61%
2017-09-08 0 9.300 9.290 9.300 9.000 9.300 575,500 5,218,850 9.0684 4.626 4.621 4.626 4.476 4.626 1,157,089 4.5103 2.20%
2017-09-07 0 9.100 9.090 9.100 8.900 9.110 401,000 3,631,420 9.0559 4.526 4.521 4.526 4.427 4.531 806,243 4.5041 0.00%
2017-09-06 0 9.100 9.040 9.100 9.000 9.260 249,000 2,261,895 9.0839 4.526 4.496 4.526 4.476 4.606 500,635 4.5181 -0.33%
2017-09-05 0 9.130 9.120 9.130 9.090 9.130 122,000 1,112,310 9.1173 4.541 4.536 4.541 4.521 4.541 245,291 4.5347 0.11%
2017-09-04 0 9.120 9.050 9.120 9.000 9.350 357,500 3,252,130 9.0969 4.536 4.501 4.536 4.476 4.650 718,783 4.5245 -0.65%
2017-09-01 0 9.180 9.150 9.180 9.110 9.240 212,000 1,946,870 9.1833 4.566 4.551 4.566 4.531 4.596 426,243 4.5675 0.00%
2017-08-31 0 9.180 9.320 9.330 9.050 9.320 265,500 2,442,940 9.2013 4.566 4.635 4.640 4.501 4.635 533,809 4.5764 -2.24%
2017-08-30 0 9.390 9.330 9.400 9.010 9.390 150,500 1,366,970 9.0829 4.670 4.640 4.675 4.481 4.670 302,592 4.5175 2.96%
2017-08-29 0 9.120 9.120 9.180 9.000 9.200 191,500 1,739,140 9.0817 4.536 4.536 4.566 4.476 4.576 385,026 4.5169 -0.22%
2017-08-28 0 9.140 9.110 9.160 9.000 9.200 279,000 2,539,000 9.1004 4.546 4.531 4.556 4.476 4.576 560,952 4.5262 0.22%
2017-08-25 0 9.120 9.110 9.150 9.080 9.350 356,500 3,262,815 9.1524 4.536 4.531 4.551 4.516 4.650 716,772 4.5521 -2.46%
2017-08-24 0 9.350 9.340 9.350 9.110 9.400 317,000 2,951,400 9.3104 4.650 4.645 4.650 4.531 4.675 637,354 4.6307 -0.11%
2017-08-22 0 9.360 9.300 9.370 9.300 9.500 217,500 2,046,145 9.4076 4.655 4.626 4.660 4.626 4.725 437,301 4.6790 -0.11%
2017-08-21 0 9.370 9.360 9.550 9.350 9.600 219,000 2,076,540 9.4819 4.660 4.655 4.750 4.650 4.775 440,317 4.7160 -1.99%
2017-08-18 0 9.560 9.550 9.680 9.430 9.780 104,000 1,000,560 9.6208 4.755 4.750 4.815 4.690 4.864 209,100 4.7851 -2.05%
2017-08-17 0 9.760 9.750 9.780 9.290 9.770 164,000 1,573,205 9.5927 4.854 4.849 4.864 4.621 4.859 329,735 4.7711 3.83%
2017-08-16 0 9.400 9.340 9.400 9.280 9.420 798,000 7,437,805 9.3206 4.675 4.645 4.675 4.616 4.685 1,604,444 4.6358 0.11%
2017-08-15 0 9.390 9.270 9.390 9.300 9.450 126,500 1,182,035 9.3442 4.670 4.611 4.670 4.626 4.700 254,338 4.6475 -0.95%
2017-08-14 0 9.480 9.330 9.480 9.260 9.660 268,500 2,525,665 9.4066 4.715 4.640 4.715 4.606 4.805 539,841 4.6785 -0.21%
2017-08-11 0 9.500 9.420 9.500 9.360 9.670 367,000 3,461,380 9.4316 4.725 4.685 4.725 4.655 4.810 737,883 4.6910 -1.76%
2017-08-10 0 9.670 9.630 9.740 9.490 9.740 139,000 1,334,635 9.6017 4.810 4.790 4.844 4.720 4.844 279,471 4.7756 0.73%
2017-08-09 0 9.600 9.780 9.800 9.390 9.780 181,500 1,730,950 9.5369 4.775 4.864 4.874 4.670 4.864 364,920 4.7434 1.05%
2017-08-08 0 9.500 9.460 9.500 9.310 9.500 200,000 1,892,595 9.4630 4.725 4.705 4.725 4.631 4.725 402,116 4.7066 1.60%
2017-08-07 0 9.350 9.350 9.490 9.180 9.500 574,500 5,337,880 9.2913 4.650 4.650 4.720 4.566 4.725 1,155,079 4.6212 -1.37%
2017-08-04 0 9.480 9.330 9.480 8.800 9.880 4,371,500 40,120,635 9.1778 4.715 4.640 4.715 4.377 4.914 8,789,255 4.5647 -3.55%
2017-08-03 0 10.06 10.00 10.08 9.770 10.08 720,000 7,083,110 9.8377 4.888 4.859 4.898 4.748 4.898 1,481,685 4.7804 0.70%
2017-08-02 0 9.990 9.940 10.00 9.940 10.18 660,000 6,603,275 10.005 4.854 4.830 4.859 4.830 4.947 1,358,211 4.8617 -1.87%
2017-08-01 0 10.18 10.04 10.18 9.960 10.58 490,000 4,954,140 10.110 4.947 4.879 4.947 4.840 5.141 1,008,369 4.9130 -2.86%
2017-07-31 0 10.48 10.26 10.48 10.10 10.56 193,000 1,979,200 10.255 5.093 4.986 5.093 4.908 5.131 397,174 4.9832 0.00%
2017-07-28 0 10.48 10.38 10.50 10.30 10.66 373,000 3,917,700 10.503 5.093 5.044 5.102 5.005 5.180 767,595 5.1039 -2.06%
2017-07-27 0 10.70 10.68 10.70 10.40 10.74 267,500 2,831,090 10.584 5.199 5.190 5.199 5.054 5.219 550,487 5.1429 0.94%
2017-07-26 0 10.60 10.56 10.90 10.50 10.98 848,000 9,059,500 10.683 5.151 5.131 5.297 5.102 5.336 1,745,095 5.1914 0.57%
2017-07-25 0 10.54 10.54 10.56 10.26 11.48 1,528,500 16,547,910 10.826 5.122 5.122 5.131 4.986 5.579 3,145,493 5.2608 -2.04%
2017-07-24 0 10.76 10.66 10.76 10.50 11.00 476,500 5,170,130 10.850 5.229 5.180 5.229 5.102 5.345 980,587 5.2725 0.19%
2017-07-21 0 10.74 10.74 10.80 10.36 11.00 1,032,500 11,050,610 10.703 5.219 5.219 5.248 5.034 5.345 2,124,777 5.2008 2.48%
2017-07-20 0 10.48 10.48 10.56 10.20 10.58 315,500 3,275,590 10.382 5.093 5.093 5.131 4.957 5.141 649,266 5.0451 0.19%
2017-07-19 0 10.46 10.36 10.46 9.990 10.48 743,500 7,682,770 10.333 5.083 5.034 5.083 4.854 5.093 1,530,045 5.0213 3.16%
2017-07-18 0 10.14 10.14 10.30 9.910 10.30 972,500 9,820,160 10.098 4.927 4.927 5.005 4.816 5.005 2,001,303 4.9069 -1.55%
2017-07-17 0 10.30 10.12 10.34 9.850 10.80 385,500 3,934,905 10.207 5.005 4.918 5.025 4.786 5.248 793,319 4.9601 -1.34%
2017-07-14 0 10.44 10.42 10.68 10.44 10.80 165,000 1,755,350 10.638 5.073 5.063 5.190 5.073 5.248 339,553 5.1696 -2.79%
2017-07-13 0 10.74 10.64 10.74 10.62 10.90 406,000 4,393,410 10.821 5.219 5.170 5.219 5.161 5.297 835,506 5.2584 -0.56%
2017-07-12 0 10.80 10.58 10.80 10.38 11.08 779,000 8,336,190 10.701 5.248 5.141 5.248 5.044 5.384 1,603,101 5.2000 -0.37%
2017-07-11 0 10.84 10.80 10.88 10.72 10.92 840,000 9,127,520 10.866 5.268 5.248 5.287 5.209 5.306 1,728,632 5.2802 0.93%
2017-07-10 0 10.74 10.74 10.90 10.30 10.98 1,852,000 19,944,850 10.769 5.219 5.219 5.297 5.005 5.336 3,811,222 5.2332 3.67%
2017-07-07 0 10.36 10.32 10.38 10.04 10.38 192,500 1,969,640 10.232 5.034 5.015 5.044 4.879 5.044 396,145 4.9720 2.37%
2017-07-06 0 10.12 10.10 10.16 9.900 10.46 559,500 5,669,650 10.133 4.918 4.908 4.937 4.811 5.083 1,151,392 4.9242 3.27%
2017-07-05 0 9.800 9.700 9.800 9.690 9.910 91,000 889,020 9.7695 4.762 4.714 4.762 4.709 4.816 187,268 4.7473 1.24%
2017-07-04 0 9.680 9.680 9.800 9.600 9.800 86,500 842,200 9.7364 4.704 4.704 4.762 4.665 4.762 178,008 4.7312 -1.22%
2017-07-03 0 9.800 9.740 9.890 9.620 9.940 113,000 1,112,365 9.8439 4.762 4.733 4.806 4.675 4.830 232,542 4.7835 -0.10%
2017-06-30 0 9.810 9.810 9.900 9.700 9.940 265,500 2,603,030 9.8043 4.767 4.767 4.811 4.714 4.830 546,371 4.7642 0.10%
2017-06-29 0 9.800 9.790 9.800 9.760 10.04 618,000 6,077,890 9.8348 4.762 4.757 4.762 4.743 4.879 1,271,779 4.7790 -0.81%
2017-06-28 0 9.880 9.790 9.880 9.420 9.950 281,724 2,730,996 9.6939 4.801 4.757 4.801 4.577 4.835 579,759 4.7106 -0.20%
2017-06-27 0 9.900 9.820 9.900 9.760 10.16 402,000 3,995,270 9.9385 4.811 4.772 4.811 4.743 4.937 827,274 4.8294 -1.20%
2017-06-26 0 10.02 9.960 10.02 9.960 10.24 248,500 2,509,050 10.097 4.869 4.840 4.869 4.840 4.976 511,387 4.9064 0.00%
2017-06-23 0 10.02 10.02 10.16 9.850 10.10 90,000 895,270 9.9474 4.869 4.869 4.937 4.786 4.908 185,211 4.8338 1.31%
2017-06-22 0 9.890 9.890 9.950 9.800 10.30 164,500 1,638,495 9.9605 4.806 4.806 4.835 4.762 5.005 338,524 4.8401 -2.85%
2017-06-21 0 10.18 10.18 10.26 10.08 10.30 113,000 1,150,790 10.184 4.947 4.947 4.986 4.898 5.005 232,542 4.9487 0.00%
2017-06-20 0 10.18 10.18 10.26 10.16 10.48 89,500 915,880 10.233 4.947 4.947 4.986 4.937 5.093 184,182 4.9727 -0.78%
2017-06-19 0 10.26 10.26 10.30 10.12 10.38 117,000 1,199,030 10.248 4.986 4.986 5.005 4.918 5.044 240,774 4.9799 1.58%
2017-06-16 0 10.10 10.10 10.14 10.02 10.30 279,500 2,844,690 10.178 4.908 4.908 4.927 4.869 5.005 575,182 4.9457 -1.94%
2017-06-15 0 10.30 10.26 10.30 10.28 11.00 664,500 7,091,160 10.671 5.005 4.986 5.005 4.995 5.345 1,367,471 5.1856 1.38%
2017-06-14 0 10.16 10.00 10.16 9.620 10.18 341,500 3,395,010 9.9415 4.937 4.859 4.937 4.675 4.947 702,771 4.8309 3.57%
2017-06-13 0 9.810 9.660 9.810 9.190 9.980 416,500 3,917,040 9.4047 4.767 4.694 4.767 4.466 4.850 857,113 4.5700 3.81%
2017-06-12 0 9.450 9.450 9.470 9.450 9.560 61,000 579,150 9.4943 4.592 4.592 4.602 4.592 4.646 125,532 4.6136 -1.15%
2017-06-09 0 9.560 9.530 9.600 9.530 9.700 75,500 720,945 9.5489 4.646 4.631 4.665 4.631 4.714 155,371 4.6401 -1.44%
2017-06-08 0 9.700 9.690 9.700 9.500 9.700 79,000 760,745 9.6297 4.714 4.709 4.714 4.616 4.714 162,574 4.6794 1.25%
2017-06-07 0 9.580 9.380 9.580 9.340 9.580 126,000 1,183,200 9.3905 4.655 4.558 4.655 4.539 4.655 259,295 4.5631 0.00%
2017-06-06 0 9.580 9.500 9.580 9.500 9.850 603,500 5,837,485 9.6727 4.655 4.616 4.655 4.616 4.786 1,241,940 4.7003 -2.74%
2017-06-05 0 9.850 9.800 9.850 9.800 10.04 79,000 779,760 9.8704 4.786 4.762 4.786 4.762 4.879 162,574 4.7963 -1.10%
2017-06-02 0 9.960 9.940 9.960 9.800 10.12 40,000 397,100 9.9275 4.840 4.830 4.840 4.762 4.918 82,316 4.8241 1.22%
2017-06-01 0 9.840 9.830 10.00 9.650 10.18 257,500 2,544,245 9.8806 4.782 4.777 4.859 4.689 4.947 529,908 4.8013 -2.57%
2017-05-31 0 10.10 10.18 10.20 9.600 10.50 541,500 5,301,660 9.7907 4.908 4.947 4.957 4.665 5.102 1,114,350 4.7576 1.00%
2017-05-29 0 10.00 9.800 10.00 - - 0 0 - 4.859 4.762 4.859 - - 0 - -0.99%
2017-05-26 0 10.10 10.06 10.12 10.00 10.44 107,500 1,091,260 10.151 4.908 4.888 4.918 4.859 5.073 221,224 4.9328 -3.26%
2017-05-25 0 10.44 10.30 10.44 10.34 10.50 166,000 1,731,920 10.433 5.073 5.005 5.073 5.025 5.102 341,611 5.0699 0.38%
2017-05-24 0 10.40 10.20 10.40 10.06 10.60 137,500 1,412,140 10.270 5.054 4.957 5.054 4.888 5.151 282,961 4.9906 -1.89%
2017-05-23 0 10.60 10.50 10.60 10.50 10.94 160,000 1,722,040 10.763 5.151 5.102 5.151 5.102 5.316 329,263 5.2300 -2.03%
2017-05-22 0 10.82 10.82 10.90 10.80 10.94 157,000 1,703,670 10.851 5.258 5.258 5.297 5.248 5.316 323,090 5.2731 -0.18%
2017-05-19 0 10.84 10.82 10.98 10.76 10.98 118,500 1,284,720 10.842 5.268 5.258 5.336 5.229 5.336 243,861 5.2683 -0.91%
2017-05-18 0 10.94 10.80 10.94 10.78 11.28 172,500 1,881,860 10.909 5.316 5.248 5.316 5.238 5.481 354,987 5.3012 -0.18%
2017-05-17 0 10.96 10.92 10.96 10.84 11.02 62,000 678,870 10.950 5.326 5.306 5.326 5.268 5.355 127,590 5.3207 -0.18%
2017-05-16 0 10.98 10.94 10.98 10.80 11.10 166,000 1,818,590 10.955 5.336 5.316 5.336 5.248 5.394 341,611 5.3236 -0.18%
2017-05-15 0 11.00 10.94 11.00 10.80 11.20 190,500 2,087,290 10.957 5.345 5.316 5.345 5.248 5.442 392,029 5.3243 1.85%
2017-05-12 0 10.80 10.80 11.00 10.78 11.00 62,500 684,070 10.945 5.248 5.248 5.345 5.238 5.345 128,618 5.3186 -1.82%
2017-05-11 0 11.00 10.90 11.00 11.00 11.30 66,000 730,210 11.064 5.345 5.297 5.345 5.345 5.491 135,821 5.3763 -2.48%
2017-05-10 0 11.28 11.14 11.28 10.84 11.30 765,000 8,529,190 11.149 5.481 5.413 5.481 5.268 5.491 1,574,290 5.4178 3.30%
2017-05-09 0 10.92 10.90 10.92 10.90 10.98 10,500 114,680 10.922 5.306 5.297 5.306 5.297 5.336 21,608 5.3073 -0.73%
2017-05-08 0 11.00 11.00 11.02 10.92 11.30 195,000 2,148,840 11.020 5.345 5.345 5.355 5.306 5.491 401,290 5.3548 -2.65%
2017-05-05 0 11.30 11.22 11.34 11.20 11.38 239,500 2,710,790 11.319 5.491 5.452 5.510 5.442 5.530 492,866 5.5001 -1.22%
2017-05-04 0 11.44 11.34 11.44 10.88 11.48 232,000 2,576,320 11.105 5.559 5.510 5.559 5.287 5.579 477,432 5.3962 1.42%
2017-05-02 0 11.28 10.92 11.30 11.00 11.30 102,000 1,130,050 11.079 5.481 5.306 5.491 5.345 5.491 209,905 5.3836 2.55%
2017-04-28 0 11.00 11.00 11.10 10.72 11.36 313,000 3,428,390 10.953 5.345 5.345 5.394 5.209 5.520 644,121 5.3226 -0.72%
2017-04-27 0 11.08 11.00 11.10 11.02 11.14 55,500 616,440 11.107 5.384 5.345 5.394 5.355 5.413 114,213 5.3973 -1.60%
2017-04-26 0 11.26 11.22 11.26 11.12 11.36 107,000 1,201,260 11.227 5.472 5.452 5.472 5.404 5.520 220,195 5.4554 1.99%
2017-04-25 0 11.04 11.00 11.10 10.82 11.16 79,500 878,610 11.052 5.365 5.345 5.394 5.258 5.423 163,603 5.3704 1.28%
2017-04-24 0 10.90 10.88 10.90 10.82 11.02 221,500 2,421,630 10.933 5.297 5.287 5.297 5.258 5.355 455,824 5.3126 -1.09%
2017-04-21 0 11.02 10.90 10.94 10.70 11.42 735,000 8,099,470 11.020 5.355 5.297 5.316 5.199 5.549 1,512,553 5.3548 -2.30%
2017-04-20 0 11.28 11.28 11.34 11.02 11.66 196,500 2,206,980 11.231 5.481 5.481 5.510 5.355 5.666 404,376 5.4577 -1.74%
2017-04-19 0 11.48 11.44 11.50 10.88 11.64 964,000 10,781,840 11.184 5.579 5.559 5.588 5.287 5.656 1,983,811 5.4349 -1.54%
2017-04-18 0 11.66 11.54 11.66 11.36 12.18 338,500 3,982,710 11.766 5.666 5.608 5.666 5.520 5.919 696,598 5.7174 -3.64%
2017-04-13 0 12.10 12.06 12.12 11.86 12.16 84,500 1,017,850 12.046 5.880 5.860 5.890 5.763 5.909 173,892 5.8533 2.02%
2017-04-12 0 11.86 11.82 11.86 11.36 12.22 452,337 5,313,913 11.748 5.763 5.744 5.763 5.520 5.938 930,862 5.7086 -1.17%
2017-04-11 0 12.00 11.94 12.00 11.82 12.30 233,663 2,796,693 11.969 5.831 5.802 5.831 5.744 5.977 480,854 5.8161 -2.60%
2017-04-10 0 12.32 12.20 12.40 12.10 12.82 239,500 2,980,390 12.444 5.987 5.928 6.026 5.880 6.230 492,866 6.0471 -1.44%
2017-04-07 0 12.50 12.36 12.50 12.20 12.72 412,000 5,146,590 12.492 6.074 6.006 6.074 5.928 6.181 847,853 6.0701 0.16%
2017-04-06 0 12.48 12.40 12.48 12.48 13.32 1,417,500 18,151,370 12.805 6.064 6.026 6.064 6.064 6.473 2,917,067 6.2225 -2.80%
2017-04-05 0 12.84 12.80 12.88 11.34 13.52 2,875,500 36,429,480 12.669 6.239 6.220 6.259 5.510 6.570 5,917,478 6.1563 13.63%
2017-04-03 0 11.30 11.30 11.34 11.16 11.78 239,000 2,717,180 11.369 5.491 5.491 5.510 5.423 5.724 491,837 5.5246 -2.42%
2017-03-31 0 11.58 11.60 11.70 10.72 12.00 860,000 9,772,570 11.363 5.627 5.637 5.685 5.209 5.831 1,769,790 5.5219 8.43%
2017-03-30 0 10.68 10.62 10.68 10.36 11.18 998,000 10,572,140 10.593 5.190 5.161 5.190 5.034 5.433 2,053,780 5.1477 -3.09%
2017-03-29 0 11.02 10.92 11.08 10.22 11.60 4,688,000 49,868,850 10.638 5.355 5.306 5.384 4.966 5.637 9,647,414 5.1691 -9.67%
2017-03-28 1 - - - - - 0 0 - 5.928 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 5.928 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 5.928 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 5.928 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 5.928 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 5.928 - - - - 0 - 0.00%
2017-03-20 0 12.20 12.20 12.22 9.300 12.60 8,336,500 90,949,605 10.910 5.928 5.928 5.938 4.519 6.123 17,155,645 5.3014 32.18%
2017-03-17 0 9.230 9.210 9.230 9.000 9.270 289,500 2,654,645 9.1698 4.485 4.475 4.485 4.373 4.505 595,761 4.4559 0.44%
2017-03-16 0 9.190 9.190 9.230 8.730 9.230 515,500 4,625,290 8.9724 4.466 4.466 4.485 4.242 4.485 1,060,845 4.3600 5.39%
2017-03-15 0 8.720 8.720 8.790 8.720 9.000 633,000 5,612,340 8.8663 4.237 4.237 4.271 4.237 4.373 1,302,648 4.3084 -4.70%
2017-03-14 0 9.150 9.050 9.150 9.000 9.240 305,000 2,764,860 9.0651 4.446 4.398 4.446 4.373 4.490 627,658 4.4050 -0.97%
2017-03-13 0 9.240 9.220 9.240 8.790 9.300 1,472,500 13,371,635 9.0809 4.490 4.480 4.490 4.271 4.519 3,030,251 4.4127 5.24%
2017-03-10 0 8.780 8.700 8.780 8.640 8.800 515,000 4,508,575 8.7545 4.266 4.228 4.266 4.198 4.276 1,059,816 4.2541 1.50%
2017-03-09 0 8.650 8.580 8.650 8.390 8.890 952,000 8,268,055 8.6849 4.203 4.169 4.203 4.077 4.320 1,959,116 4.2203 3.59%
2017-03-08 0 8.350 8.260 8.350 8.100 8.400 269,000 2,231,755 8.2965 4.058 4.014 4.058 3.936 4.082 553,574 4.0315 0.60%
2017-03-07 0 8.300 8.290 8.300 8.170 8.350 335,500 2,773,735 8.2675 4.033 4.028 4.033 3.970 4.058 690,424 4.0174 0.73%
2017-03-06 0 8.240 8.150 8.240 8.120 8.300 86,500 707,600 8.1803 4.004 3.960 4.004 3.946 4.033 178,008 3.9751 0.49%
2017-03-03 0 8.200 8.140 8.200 8.140 8.450 94,500 774,515 8.1959 3.985 3.955 3.985 3.955 4.106 194,471 3.9827 -0.61%
2017-03-02 0 8.250 8.150 8.290 8.060 8.350 242,500 1,982,460 8.1751 4.009 3.960 4.028 3.917 4.058 499,040 3.9726 2.48%
2017-03-01 0 8.050 8.100 8.190 8.010 8.220 163,000 1,323,505 8.1197 3.912 3.936 3.980 3.892 3.994 335,437 3.9456 -2.19%
2017-02-28 0 8.230 8.010 8.280 7.960 8.280 204,500 1,648,770 8.0624 3.999 3.892 4.024 3.868 4.024 420,840 3.9178 0.98%
2017-02-27 0 8.150 8.140 8.180 7.980 8.150 57,000 460,025 8.0706 3.960 3.955 3.975 3.878 3.960 117,300 3.9218 0.49%
2017-02-24 0 8.110 8.060 8.110 7.970 8.120 148,000 1,188,800 8.0324 3.941 3.917 3.941 3.873 3.946 304,569 3.9032 1.25%
2017-02-23 0 8.010 7.990 8.010 7.900 8.130 410,500 3,280,705 7.9920 3.892 3.883 3.892 3.839 3.951 844,766 3.8836 -1.23%
2017-02-22 0 8.110 8.050 8.120 8.000 8.120 296,000 2,376,195 8.0277 3.941 3.912 3.946 3.887 3.946 609,137 3.9009 0.87%
2017-02-21 0 8.040 8.040 8.050 8.040 8.200 291,000 2,354,940 8.0926 3.907 3.907 3.912 3.907 3.985 598,848 3.9325 -1.83%
2017-02-20 0 8.190 8.080 8.200 8.040 8.400 479,500 3,960,830 8.2603 3.980 3.926 3.985 3.907 4.082 986,761 4.0140 -2.27%
2017-02-17 0 8.380 8.180 8.380 8.160 8.380 211,000 1,748,685 8.2876 4.072 3.975 4.072 3.965 4.072 434,216 4.0272 1.09%
2017-02-16 0 8.290 8.280 8.290 8.220 8.390 291,500 2,412,305 8.2755 4.028 4.024 4.028 3.994 4.077 599,877 4.0213 -0.24%
2017-02-15 0 8.310 8.280 8.360 8.180 8.350 219,500 1,815,125 8.2694 4.038 4.024 4.062 3.975 4.058 451,708 4.0184 -0.24%
2017-02-14 0 8.330 8.230 8.350 8.000 8.360 140,500 1,150,960 8.1919 4.048 3.999 4.058 3.887 4.062 289,134 3.9807 -0.36%
2017-02-13 0 8.360 8.290 8.360 8.160 8.390 183,000 1,521,750 8.3156 4.062 4.028 4.062 3.965 4.077 376,595 4.0408 1.21%
2017-02-10 0 8.260 8.190 8.300 8.110 8.430 226,000 1,854,845 8.2073 4.014 3.980 4.033 3.941 4.096 465,084 3.9882 1.47%
2017-02-09 0 8.140 8.100 8.140 8.100 8.200 132,500 1,084,235 8.1829 3.955 3.936 3.955 3.936 3.985 272,671 3.9763 -0.73%
2017-02-08 0 8.200 8.200 8.270 8.200 8.300 9,600 79,350 8.2656 3.985 3.985 4.019 3.985 4.033 19,756 4.0165 -0.97%
2017-02-07 0 8.280 8.200 8.280 8.100 8.280 99,500 814,580 8.1867 4.024 3.985 4.024 3.936 4.024 204,761 3.9782 -0.24%
2017-02-06 0 8.300 8.210 8.300 8.120 8.300 43,000 352,780 8.2042 4.033 3.990 4.033 3.946 4.033 88,490 3.9867 -1.19%
2017-02-03 0 8.400 8.040 8.400 8.400 8.400 6,500 54,570 8.3954 4.082 3.907 4.082 4.082 4.082 13,376 4.0796 0.84%
2017-02-02 0 8.330 8.120 8.360 8.110 8.360 36,500 298,450 8.1767 4.048 3.946 4.062 3.941 4.062 75,113 3.9733 2.71%
2017-02-01 0 8.110 8.020 8.250 7.710 8.240 91,500 733,620 8.0177 3.941 3.897 4.009 3.747 4.004 188,297 3.8961 -3.22%
2017-01-27 0 8.380 8.290 8.400 8.380 8.490 13,000 109,445 8.4188 4.072 4.028 4.082 4.072 4.126 26,753 4.0910 1.82%
2017-01-26 0 8.230 8.210 8.250 8.200 8.280 36,500 300,710 8.2386 3.999 3.990 4.009 3.985 4.024 75,113 4.0034 -0.24%
2017-01-25 0 8.250 8.250 8.260 8.210 8.280 11,500 94,955 8.2570 4.009 4.009 4.014 3.990 4.024 23,666 4.0123 -1.20%
2017-01-24 0 8.350 8.250 8.350 8.190 8.400 54,500 453,335 8.3181 4.058 4.009 4.058 3.980 4.082 112,155 4.0420 -0.95%
2017-01-23 0 8.430 8.280 8.430 8.300 8.480 14,000 117,170 8.3693 4.096 4.024 4.096 4.033 4.121 28,811 4.0669 1.93%
2017-01-20 0 8.270 8.240 8.350 8.220 8.350 75,000 620,115 8.2682 4.019 4.004 4.058 3.994 4.058 154,342 4.0178 -1.43%
2017-01-19 0 8.390 8.250 8.400 8.200 8.450 71,500 594,980 8.3214 4.077 4.009 4.082 3.985 4.106 147,140 4.0436 -1.06%
2017-01-18 0 8.480 8.430 8.480 8.410 8.520 30,000 253,265 8.4422 4.121 4.096 4.121 4.087 4.140 61,737 4.1023 -0.35%
2017-01-17 0 8.510 8.440 8.520 8.440 8.520 7,500 63,630 8.4840 4.135 4.101 4.140 4.101 4.140 15,434 4.1227 0.12%
2017-01-16 0 8.500 8.330 8.500 - - 0 0 - 4.130 4.048 4.130 - - 0 - -0.35%
2017-01-13 0 8.530 8.400 8.540 8.370 8.580 42,500 360,170 8.4746 4.145 4.082 4.150 4.067 4.169 87,461 4.1181 1.55%
2017-01-12 0 8.400 8.400 8.470 8.360 8.480 34,000 286,945 8.4396 4.082 4.082 4.116 4.062 4.121 69,968 4.1011 0.96%
2017-01-11 0 8.320 8.320 8.400 8.320 8.550 102,500 861,595 8.4058 4.043 4.043 4.082 4.043 4.155 210,934 4.0847 -2.69%
2017-01-10 0 8.550 8.460 8.600 8.360 8.780 153,000 1,306,455 8.5389 4.155 4.111 4.179 4.062 4.266 314,858 4.1493 1.42%
2017-01-09 0 8.430 8.420 8.570 8.280 8.520 114,500 955,195 8.3423 4.096 4.092 4.164 4.024 4.140 235,629 4.0538 0.36%
2017-01-06 0 8.400 8.350 8.410 8.350 8.470 60,500 508,640 8.4073 4.082 4.058 4.087 4.058 4.116 124,503 4.0854 -0.59%
2017-01-05 0 8.450 8.410 8.550 8.450 8.610 178,000 1,526,130 8.5738 4.106 4.087 4.155 4.106 4.184 366,305 4.1663 -2.54%
2017-01-04 0 8.670 8.600 8.680 8.600 8.840 56,000 485,670 8.6727 4.213 4.179 4.218 4.179 4.296 115,242 4.2143 -1.92%
2017-01-03 0 8.840 8.710 8.840 8.710 8.900 106,500 936,520 8.7936 4.296 4.232 4.296 4.232 4.325 219,166 4.2731 -0.45%
2016-12-30 0 8.880 8.810 8.880 8.710 9.100 366,000 3,266,700 8.9254 4.315 4.281 4.315 4.232 4.422 753,190 4.3372 -1.33%
2016-12-29 0 9.000 8.880 9.000 8.730 9.000 6,335,000 54,863,035 8.6603 4.373 4.315 4.373 4.242 4.373 13,036,767 4.2083 2.51%
2016-12-28 0 8.780 8.720 8.800 8.600 8.960 374,000 3,286,035 8.7862 4.266 4.237 4.276 4.179 4.354 769,653 4.2695 2.09%
2016-12-23 0 8.600 8.570 8.620 8.380 8.700 453,500 3,861,660 8.5152 4.179 4.164 4.189 4.072 4.228 933,256 4.1378 2.50%
2016-12-22 0 8.390 8.380 8.390 8.060 8.410 24,000 198,825 8.2844 4.077 4.072 4.077 3.917 4.087 49,389 4.0257 0.00%
2016-12-21 0 8.390 8.260 8.390 8.100 8.400 128,000 1,063,020 8.3048 4.077 4.014 4.077 3.936 4.082 263,411 4.0356 1.33%
2016-12-20 0 8.280 8.030 8.300 8.010 8.280 218,000 1,766,280 8.1022 4.024 3.902 4.033 3.892 4.024 448,621 3.9371 0.98%
2016-12-19 0 8.200 8.140 8.200 8.030 8.240 39,500 320,755 8.1204 3.985 3.955 3.985 3.902 4.004 81,287 3.9460 -0.49%
2016-12-16 0 8.240 8.120 8.240 8.010 8.240 64,000 523,805 8.1845 4.004 3.946 4.004 3.892 4.004 131,705 3.9771 -0.12%
2016-12-15 0 8.250 8.200 8.250 8.220 8.400 183,000 1,522,430 8.3193 4.009 3.985 4.009 3.994 4.082 376,595 4.0426 -1.32%
2016-12-14 0 8.360 8.310 8.360 8.260 8.590 156,500 1,306,750 8.3498 4.062 4.038 4.062 4.014 4.174 322,061 4.0575 -0.71%
2016-12-13 0 8.420 8.320 8.420 8.190 8.500 338,000 2,811,725 8.3187 4.092 4.043 4.092 3.980 4.130 695,569 4.0423 2.06%
2016-12-12 0 8.250 8.180 8.260 8.000 8.280 373,000 3,051,195 8.1801 4.009 3.975 4.014 3.887 4.024 767,595 3.9750 0.86%
2016-12-09 0 8.180 8.150 8.180 8.000 8.250 630,000 5,129,925 8.1427 3.975 3.960 3.975 3.887 4.009 1,296,474 3.9568 2.12%
2016-12-08 0 8.010 7.940 8.020 7.990 8.190 158,000 1,267,305 8.0209 3.892 3.858 3.897 3.883 3.980 325,147 3.8976 -0.12%
2016-12-07 0 8.020 7.990 8.000 7.940 8.020 261,000 2,085,340 7.9898 3.897 3.883 3.887 3.858 3.897 537,111 3.8825 0.00%
2016-12-06 0 8.020 8.020 8.030 8.020 8.190 110,000 887,245 8.0659 3.897 3.897 3.902 3.897 3.980 226,368 3.9195 -2.31%
2016-12-05 0 8.210 8.190 8.210 8.030 8.230 55,500 454,800 8.1946 3.990 3.980 3.990 3.902 3.999 114,213 3.9820 -0.24%
2016-12-02 0 8.230 8.200 8.280 8.110 8.230 88,500 725,965 8.2030 3.999 3.985 4.024 3.941 3.999 182,124 3.9861 0.37%
2016-12-01 0 8.200 8.210 8.260 8.000 8.310 483,500 3,992,460 8.2574 3.985 3.990 4.014 3.887 4.038 994,992 4.0126 -1.68%
2016-11-30 0 8.340 7.950 8.360 7.750 8.370 308,500 2,468,580 8.0019 4.053 3.863 4.062 3.766 4.067 634,861 3.8884 6.24%
2016-11-29 0 7.850 7.850 7.900 7.800 7.900 366,500 2,876,455 7.8484 3.815 3.815 3.839 3.790 3.839 754,219 3.8138 -1.88%
2016-11-28 0 8.000 8.000 8.060 7.700 8.200 660,000 5,243,040 7.9440 3.887 3.887 3.917 3.742 3.985 1,358,211 3.8603 -0.62%
2016-11-25 0 8.050 8.050 8.060 7.830 8.200 363,500 2,888,260 7.9457 3.912 3.912 3.917 3.805 3.985 748,045 3.8611 1.90%
2016-11-24 0 7.900 7.850 7.900 7.700 7.910 191,000 1,489,505 7.7985 3.839 3.815 3.839 3.742 3.844 393,058 3.7895 1.28%
2016-11-23 0 7.800 7.790 7.800 7.780 7.830 312,500 2,436,745 7.7976 3.790 3.785 3.790 3.781 3.805 643,092 3.7891 -1.64%
2016-11-22 0 7.930 7.790 7.930 7.790 7.980 73,500 584,510 7.9525 3.853 3.785 3.853 3.785 3.878 151,255 3.8644 -0.75%
2016-11-21 0 7.990 7.900 7.990 7.990 8.050 278,500 2,228,195 8.0007 3.883 3.839 3.883 3.883 3.912 573,124 3.8878 -2.08%
2016-11-18 0 8.160 8.100 8.160 8.050 8.200 85,000 693,390 8.1575 3.965 3.936 3.965 3.912 3.985 174,921 3.9640 -0.73%
2016-11-17 0 8.220 8.210 8.300 8.160 8.300 69,500 571,425 8.2219 3.994 3.990 4.033 3.965 4.033 143,024 3.9953 -1.44%
2016-11-16 0 8.340 8.250 8.340 8.090 8.340 217,000 1,777,955 8.1933 4.053 4.009 4.053 3.931 4.053 446,563 3.9814 5.57%
2016-11-15 0 7.900 7.840 7.900 7.700 7.900 391,000 3,054,950 7.8132 3.839 3.810 3.839 3.742 3.839 804,637 3.7967 -0.38%
2016-11-14 0 7.930 7.910 7.930 7.900 8.020 82,000 652,905 7.9623 3.853 3.844 3.853 3.839 3.897 168,747 3.8691 -1.12%
2016-11-11 0 8.020 7.940 8.030 8.000 8.050 131,000 1,051,910 8.0298 3.897 3.858 3.902 3.887 3.912 269,584 3.9020 -0.37%
2016-11-10 0 8.050 8.000 8.050 7.730 8.100 237,500 1,875,800 7.8981 3.912 3.887 3.912 3.756 3.936 488,750 3.8380 4.01%
2016-11-09 0 7.740 7.740 7.810 7.580 7.800 215,000 1,653,550 7.6909 3.761 3.761 3.795 3.683 3.790 442,448 3.7373 -2.03%
2016-11-08 0 7.900 7.890 7.900 7.700 7.900 188,500 1,470,200 7.7995 3.839 3.834 3.839 3.742 3.839 387,913 3.7900 1.54%
2016-11-07 0 7.780 7.740 7.800 7.720 7.850 150,000 1,166,870 7.7791 3.781 3.761 3.790 3.751 3.815 308,684 3.7801 0.26%
2016-11-04 0 7.760 7.760 7.800 7.760 8.100 347,000 2,751,295 7.9288 3.771 3.771 3.790 3.771 3.936 714,090 3.8529 -4.79%
2016-11-03 0 8.150 8.090 8.180 8.040 8.180 211,000 1,710,075 8.1046 3.960 3.931 3.975 3.907 3.975 434,216 3.9383 2.90%
2016-11-02 0 7.920 7.900 7.920 7.900 8.250 309,500 2,472,585 7.9890 3.849 3.839 3.849 3.839 4.009 636,919 3.8821 -4.46%
2016-11-01 0 8.290 8.200 8.300 7.980 8.360 318,000 2,584,565 8.1276 4.028 3.985 4.033 3.878 4.062 654,411 3.9495 0.73%
2016-10-31 0 8.230 8.230 8.240 8.190 8.480 308,000 2,553,805 8.2916 3.999 3.999 4.004 3.980 4.121 633,832 4.0292 -3.29%
2016-10-28 0 8.510 8.570 8.600 8.490 8.630 49,500 421,550 8.5162 4.135 4.164 4.179 4.126 4.194 101,866 4.1383 -1.62%
2016-10-27 0 8.650 8.530 8.650 8.500 8.650 58,000 498,675 8.5978 4.203 4.145 4.203 4.130 4.203 119,358 4.1780 0.58%
2016-10-26 0 8.600 8.580 8.650 8.350 8.650 212,000 1,820,965 8.5895 4.179 4.169 4.203 4.058 4.203 436,274 4.1739 1.30%
2016-10-25 0 8.490 8.450 8.500 8.420 8.590 56,500 480,835 8.5104 4.126 4.106 4.130 4.092 4.174 116,271 4.1355 0.83%
2016-10-24 0 8.420 8.400 8.450 8.400 8.650 266,500 2,245,540 8.4260 4.092 4.082 4.106 4.082 4.203 548,429 4.0945 -1.75%
2016-10-20 0 8.570 8.510 8.570 8.550 8.580 24,000 205,515 8.5631 4.164 4.135 4.164 4.155 4.169 49,389 4.1611 -0.81%
2016-10-19 0 8.640 8.590 8.650 8.580 8.660 49,000 422,935 8.6313 4.198 4.174 4.203 4.169 4.208 100,837 4.1942 -0.23%
2016-10-18 0 8.660 8.600 8.660 8.560 8.780 443,000 3,819,350 8.6216 4.208 4.179 4.208 4.160 4.266 911,648 4.1895 -1.37%
2016-10-17 0 8.780 8.550 8.790 8.500 8.780 255,000 2,182,545 8.5590 4.266 4.155 4.271 4.130 4.266 524,763 4.1591 1.04%
2016-10-14 0 8.690 8.660 8.700 8.600 8.720 133,000 1,153,225 8.6709 4.223 4.208 4.228 4.179 4.237 273,700 4.2135 0.12%
2016-10-13 0 8.680 8.620 8.700 8.620 8.790 56,000 485,640 8.6721 4.218 4.189 4.228 4.189 4.271 115,242 4.2141 -1.36%
2016-10-12 0 8.800 8.750 8.800 8.570 8.900 303,500 2,638,535 8.6937 4.276 4.252 4.276 4.164 4.325 624,571 4.2246 -1.68%
2016-10-11 0 8.950 8.820 8.950 8.810 9.100 210,000 1,866,060 8.8860 4.349 4.286 4.349 4.281 4.422 432,158 4.3180 -1.65%
2016-10-07 0 9.100 9.020 9.100 9.000 9.190 83,500 756,415 9.0589 4.422 4.383 4.422 4.373 4.466 171,834 4.4020 -0.22%
2016-10-06 0 9.120 9.060 9.120 9.050 9.190 66,500 606,335 9.1178 4.432 4.403 4.432 4.398 4.466 136,850 4.4307 -0.76%
2016-10-05 0 9.190 9.120 9.190 9.020 9.190 43,500 399,015 9.1728 4.466 4.432 4.466 4.383 4.466 89,518 4.4573 0.00%
2016-10-04 0 9.190 9.040 9.190 9.020 9.190 38,500 349,675 9.0825 4.466 4.393 4.466 4.383 4.466 79,229 4.4135 0.00%
2016-10-03 0 9.190 8.900 9.190 8.900 9.200 80,000 724,185 9.0523 4.466 4.325 4.466 4.325 4.471 164,632 4.3988 1.88%
2016-09-30 0 9.020 9.020 9.100 9.020 9.220 248,000 2,268,765 9.1482 4.383 4.383 4.422 4.383 4.480 510,358 4.4454 -1.74%
2016-09-29 0 9.180 9.110 9.180 8.990 9.200 286,000 2,598,260 9.0848 4.461 4.427 4.461 4.369 4.471 588,558 4.4146 3.03%
2016-09-28 0 8.910 8.910 8.950 8.790 9.100 375,000 3,385,780 9.0287 4.330 4.330 4.349 4.271 4.422 771,711 4.3874 -0.89%
2016-09-27 0 8.990 8.850 9.000 8.780 9.070 296,000 2,643,880 8.9320 4.369 4.301 4.373 4.266 4.407 609,137 4.3404 2.63%
2016-09-26 0 8.760 8.750 8.790 8.700 9.000 274,500 2,431,160 8.8567 4.257 4.252 4.271 4.228 4.373 564,892 4.3038 -2.67%
2016-09-23 0 9.000 8.950 9.000 8.780 9.170 524,000 4,714,005 8.9962 4.373 4.349 4.373 4.266 4.456 1,078,337 4.3716 0.90%
2016-09-22 0 8.920 8.820 8.960 8.590 9.370 1,921,000 17,379,505 9.0471 4.335 4.286 4.354 4.174 4.553 3,953,217 4.3963 3.12%
2016-09-21 0 8.650 8.560 8.650 8.390 8.710 838,500 7,208,810 8.5973 4.203 4.160 4.203 4.077 4.232 1,725,545 4.1777 0.58%
2016-09-20 0 8.600 8.570 8.600 7.760 8.900 2,181,500 18,446,175 8.4557 4.179 4.164 4.179 3.771 4.325 4,489,299 4.1089 8.18%
2016-09-19 0 7.950 7.950 8.000 7.300 7.990 763,500 5,732,555 7.5083 3.863 3.863 3.887 3.547 3.883 1,571,203 3.6485 4.61%
2016-09-15 0 7.600 7.520 7.600 7.400 7.600 91,500 689,825 7.5391 3.693 3.654 3.693 3.596 3.693 188,297 3.6635 2.84%
2016-09-14 0 7.390 7.390 7.480 7.350 7.580 242,500 1,810,665 7.4667 3.591 3.591 3.635 3.572 3.683 499,040 3.6283 -3.52%
2016-09-13 0 7.660 7.590 7.660 7.430 7.740 87,500 667,780 7.6318 3.722 3.688 3.722 3.610 3.761 180,066 3.7085 -0.52%
2016-09-12 0 7.700 7.700 7.750 7.500 7.750 348,500 2,644,505 7.5882 3.742 3.742 3.766 3.645 3.766 717,177 3.6874 -3.02%
2016-09-09 0 7.940 7.820 7.970 7.500 8.000 410,900 3,211,770 7.8164 3.858 3.800 3.873 3.645 3.887 845,589 3.7983 5.03%
2016-09-08 0 7.560 7.470 7.570 7.370 7.600 388,500 2,900,655 7.4663 3.674 3.630 3.679 3.581 3.693 799,492 3.6281 -0.26%
2016-09-07 0 7.580 7.560 7.580 7.500 7.650 89,500 679,165 7.5884 3.683 3.674 3.683 3.645 3.717 184,182 3.6875 1.07%
2016-09-06 0 7.500 7.400 7.500 7.370 7.660 140,000 1,061,500 7.5821 3.645 3.596 3.645 3.581 3.722 288,105 3.6844 0.00%
2016-09-05 0 7.500 7.450 7.500 7.400 7.600 89,500 670,030 7.4864 3.645 3.620 3.645 3.596 3.693 184,182 3.6379 1.90%
2016-09-02 0 7.360 7.310 7.470 7.360 7.470 36,500 269,460 7.3825 3.576 3.552 3.630 3.576 3.630 75,113 3.5874 0.82%
2016-09-01 0 7.300 7.470 7.550 7.130 7.650 342,500 2,527,475 7.3795 3.547 3.630 3.669 3.465 3.717 704,829 3.5859 0.14%
2016-08-31 0 7.290 7.260 7.290 7.290 7.500 125,500 920,980 7.3385 3.542 3.528 3.542 3.542 3.645 258,266 3.5660 -2.41%
2016-08-30 0 7.470 7.400 7.480 7.280 7.550 164,500 1,212,525 7.3710 3.630 3.596 3.635 3.538 3.669 338,524 3.5818 5.21%
2016-08-29 0 7.100 7.100 7.170 7.090 7.330 274,500 1,969,710 7.1756 3.450 3.450 3.484 3.445 3.562 564,892 3.4869 -3.01%
2016-08-26 0 7.320 7.310 7.320 7.150 7.360 390,500 2,828,115 7.2423 3.557 3.552 3.557 3.474 3.576 803,608 3.5193 -3.43%
2016-08-25 0 7.580 7.530 7.590 7.310 7.600 146,500 1,102,435 7.5252 3.683 3.659 3.688 3.552 3.693 301,482 3.6567 -0.39%
2016-08-24 0 7.610 7.350 7.610 7.300 7.650 117,500 871,060 7.4133 3.698 3.572 3.698 3.547 3.717 241,803 3.6024 2.15%
2016-08-23 0 7.450 7.400 7.450 7.400 7.520 192,000 1,431,325 7.4548 3.620 3.596 3.620 3.596 3.654 395,116 3.6225 -1.97%
2016-08-22 0 7.600 7.480 7.600 7.470 7.730 139,000 1,044,010 7.5109 3.693 3.635 3.693 3.630 3.756 286,047 3.6498 0.00%
2016-08-19 0 7.600 7.600 7.610 7.600 7.860 107,000 822,300 7.6850 3.693 3.693 3.698 3.693 3.819 220,195 3.7344 -3.31%
2016-08-18 0 7.860 7.850 7.900 7.850 8.040 53,000 421,215 7.9475 3.819 3.815 3.839 3.815 3.907 109,068 3.8619 -2.12%
2016-08-17 0 8.030 7.910 8.060 7.500 8.300 386,500 3,070,640 7.9447 3.902 3.844 3.917 3.645 4.033 795,377 3.8606 6.64%
2016-08-16 0 7.530 7.520 7.530 7.300 7.700 129,000 979,470 7.5928 3.659 3.654 3.659 3.547 3.742 265,469 3.6896 1.76%
2016-08-15 0 7.400 7.400 7.520 7.350 7.620 304,000 2,277,470 7.4917 3.596 3.596 3.654 3.572 3.703 625,600 3.6405 -2.89%
2016-08-12 0 7.620 7.600 7.620 7.400 7.620 50,000 376,935 7.5387 3.703 3.693 3.703 3.596 3.703 102,895 3.6633 2.01%
2016-08-11 0 7.470 7.460 7.470 7.400 7.480 66,500 494,240 7.4322 3.630 3.625 3.630 3.596 3.635 136,850 3.6115 -0.27%
2016-08-10 0 7.490 7.320 7.490 7.290 7.540 483,500 3,575,740 7.3955 3.640 3.557 3.640 3.542 3.664 994,992 3.5937 -1.06%
2016-08-09 0 7.570 7.520 7.650 7.450 7.650 94,000 706,380 7.5147 3.679 3.654 3.717 3.620 3.717 193,442 3.6516 -1.05%
2016-08-08 0 7.650 7.650 7.780 7.500 7.810 100,000 765,095 7.6510 3.717 3.717 3.781 3.645 3.795 205,790 3.7179 -1.67%
2016-08-05 0 7.780 7.650 7.800 7.530 7.800 58,000 446,900 7.7052 3.781 3.717 3.790 3.659 3.790 119,358 3.7442 1.04%
2016-08-04 0 7.700 7.670 7.700 7.610 7.770 17,500 134,545 7.6883 3.742 3.727 3.742 3.698 3.776 36,013 3.7360 -1.41%
2016-08-03 0 7.810 7.800 7.810 7.560 7.880 25,500 199,475 7.8225 3.795 3.790 3.795 3.674 3.829 52,476 3.8012 -0.89%
2016-08-01 0 7.880 7.870 7.880 7.850 7.990 32,000 252,664 7.8958 3.829 3.824 3.829 3.815 3.883 65,853 3.8368 1.03%
2016-07-29 0 7.800 7.800 7.880 7.630 7.980 77,000 605,155 7.8592 3.790 3.790 3.829 3.708 3.878 158,458 3.8190 -1.27%
2016-07-28 0 7.900 7.720 7.900 7.840 7.900 64,000 503,060 7.8603 3.839 3.751 3.839 3.810 3.839 131,705 3.8196 0.25%
2016-07-27 0 7.880 7.790 7.890 7.700 7.890 42,000 328,590 7.8236 3.829 3.785 3.834 3.742 3.834 86,432 3.8017 -0.13%
2016-07-26 0 7.890 7.850 7.890 7.670 7.890 183,000 1,424,540 7.7844 3.834 3.815 3.834 3.727 3.834 376,595 3.7827 1.28%
2016-07-25 0 7.790 7.790 7.860 7.710 7.790 17,500 136,030 7.7731 3.785 3.785 3.819 3.747 3.785 36,013 3.7772 -1.27%
2016-07-22 0 7.890 7.790 7.900 7.700 7.900 48,500 380,595 7.8473 3.834 3.785 3.839 3.742 3.839 99,808 3.8133 -0.75%
2016-07-21 0 7.950 7.860 7.950 7.560 7.950 81,500 629,570 7.7248 3.863 3.819 3.863 3.674 3.863 167,718 3.7537 4.47%
2016-07-20 0 7.610 7.580 7.600 7.600 7.840 251,500 1,928,525 7.6681 3.698 3.683 3.693 3.693 3.810 517,561 3.7262 -1.55%
2016-07-19 0 7.730 7.720 7.740 7.590 7.900 77,000 597,220 7.7561 3.756 3.751 3.761 3.688 3.839 158,458 3.7689 0.52%
2016-07-18 0 7.690 7.600 7.700 7.580 7.790 245,500 1,892,910 7.7104 3.737 3.693 3.742 3.683 3.785 505,213 3.7468 -2.04%
2016-07-15 0 7.850 7.850 7.950 7.800 7.970 123,000 965,445 7.8491 3.815 3.815 3.863 3.790 3.873 253,121 3.8142 -0.25%
2016-07-14 0 7.870 7.860 7.870 7.870 8.040 171,500 1,356,560 7.9100 3.824 3.819 3.824 3.824 3.907 352,929 3.8437 -2.96%
2016-07-13 0 8.110 7.970 8.120 7.990 8.200 127,500 1,022,775 8.0218 3.941 3.873 3.946 3.883 3.985 262,382 3.8980 1.37%
2016-07-12 0 8.000 7.920 8.000 7.910 8.270 86,500 704,705 8.1469 3.887 3.849 3.887 3.844 4.019 178,008 3.9588 0.63%
2016-07-11 0 7.950 7.950 7.980 7.910 8.190 236,100 1,881,035 7.9671 3.863 3.863 3.878 3.844 3.980 485,869 3.8715 -1.36%
2016-07-08 0 8.060 8.060 8.070 7.960 8.120 69,000 557,675 8.0822 3.917 3.917 3.921 3.868 3.946 141,995 3.9274 -0.62%
2016-07-07 0 8.110 8.110 8.260 8.040 8.310 66,000 535,970 8.1208 3.941 3.941 4.014 3.907 4.038 135,821 3.9461 -1.93%
2016-07-06 0 8.270 8.240 8.270 8.130 8.390 32,500 268,255 8.2540 4.019 4.004 4.019 3.951 4.077 66,882 4.0109 -0.48%
2016-07-05 0 8.310 8.180 8.380 8.190 8.460 186,000 1,562,680 8.4015 4.038 3.975 4.072 3.980 4.111 382,769 4.0826 0.24%
2016-07-04 0 8.290 8.200 8.290 8.230 8.400 143,500 1,188,340 8.2811 4.028 3.985 4.028 3.999 4.082 295,308 4.0241 0.61%
2016-06-30 0 8.240 8.200 8.330 8.140 8.750 61,000 505,840 8.2925 4.004 3.985 4.048 3.955 4.252 125,532 4.0296 -1.44%
2016-06-29 0 8.360 8.280 8.370 8.330 8.550 113,000 949,660 8.4041 4.062 4.024 4.067 4.048 4.155 232,542 4.0838 0.48%
2016-06-28 0 8.320 8.290 8.350 8.320 8.320 21,500 178,925 8.3221 4.043 4.028 4.058 4.043 4.043 44,245 4.0440 -0.72%
2016-06-27 0 8.380 8.380 8.480 7.900 8.440 354,000 2,930,415 8.2780 4.072 4.072 4.121 3.839 4.101 728,495 4.0226 3.71%
2016-06-24 0 8.080 8.080 8.100 7.950 8.750 876,000 7,303,225 8.3370 3.926 3.926 3.936 3.863 4.252 1,802,716 4.0512 -5.50%
2016-06-23 0 8.550 8.500 8.550 8.370 8.730 405,000 3,450,590 8.5200 4.155 4.130 4.155 4.067 4.242 833,448 4.1401 0.83%
2016-06-22 0 8.480 8.380 8.490 8.070 8.680 600,500 5,058,792 8.4243 4.121 4.072 4.126 3.921 4.218 1,235,766 4.0936 4.05%
2016-06-21 0 8.150 8.000 8.150 7.870 8.200 376,500 3,062,220 8.1334 3.960 3.887 3.960 3.824 3.985 774,798 3.9523 5.84%
2016-06-20 0 7.700 7.690 7.820 7.680 7.860 22,000 170,175 7.7352 3.742 3.737 3.800 3.732 3.819 45,274 3.7588 -0.90%
2016-06-17 0 7.770 7.660 7.780 7.470 7.800 76,000 581,000 7.6447 3.776 3.722 3.781 3.630 3.790 156,400 3.7148 3.05%
2016-06-16 0 7.540 7.540 7.600 7.470 7.540 138,500 1,040,245 7.5108 3.664 3.664 3.693 3.630 3.664 285,019 3.6497 2.03%
2016-06-15 0 7.390 7.390 7.480 7.220 7.500 178,500 1,313,485 7.3585 3.591 3.591 3.635 3.508 3.645 367,334 3.5757 1.09%
2016-06-14 0 7.310 7.310 7.430 7.100 7.690 372,000 2,743,810 7.3758 3.552 3.552 3.610 3.450 3.737 765,537 3.5842 -3.56%
2016-06-13 0 7.580 7.600 7.660 7.450 8.050 476,000 3,727,625 7.8311 3.683 3.693 3.722 3.620 3.912 979,558 3.8054 -3.32%
2016-06-10 0 7.840 7.790 7.850 7.710 8.010 101,500 800,515 7.8868 3.810 3.785 3.815 3.747 3.892 208,876 3.8325 -1.13%
2016-06-08 0 7.930 7.880 7.930 7.880 8.010 249,000 1,984,905 7.9715 3.853 3.829 3.853 3.829 3.892 512,416 3.8736 -4.34%
2016-06-07 0 8.290 8.200 8.290 8.020 8.290 141,500 1,142,180 8.0719 4.028 3.985 4.028 3.897 4.028 291,192 3.9224 3.37%
2016-06-06 0 8.020 8.020 8.100 7.930 8.340 160,000 1,283,920 8.0245 3.897 3.897 3.936 3.853 4.053 329,263 3.8994 -0.87%
2016-06-03 0 8.090 8.040 8.090 8.050 8.230 47,500 386,945 8.1462 3.931 3.907 3.931 3.912 3.999 97,750 3.9585 0.62%
2016-06-02 0 8.040 8.020 8.170 7.960 8.350 170,500 1,400,340 8.2131 3.907 3.897 3.970 3.868 4.058 350,871 3.9910 -1.95%
2016-06-01 0 8.200 8.100 8.210 8.100 8.300 27,000 219,550 8.1315 3.985 3.936 3.990 3.936 4.033 55,563 3.9514 1.23%
2016-05-31 0 8.100 8.100 8.230 8.070 8.450 437,000 3,584,683 8.2029 3.936 3.936 3.999 3.921 4.106 899,300 3.9861 0.37%
2016-05-30 0 8.070 8.070 8.150 8.010 8.320 152,000 1,246,130 8.1982 3.921 3.921 3.960 3.892 4.043 312,800 3.9838 -0.74%
2016-05-27 0 8.130 8.100 8.130 7.700 8.170 189,000 1,516,865 8.0257 3.951 3.936 3.951 3.742 3.970 388,942 3.9000 3.04%
2016-05-26 0 7.890 7.890 7.980 7.880 7.980 49,500 390,720 7.8933 3.834 3.834 3.878 3.829 3.878 101,866 3.8356 -0.13%
2016-05-25 0 7.900 7.900 7.970 7.850 8.040 35,000 278,575 7.9593 3.839 3.839 3.873 3.815 3.907 72,026 3.8677 1.02%
2016-05-24 0 7.820 7.820 8.000 7.780 8.150 49,500 389,495 7.8686 3.800 3.800 3.887 3.781 3.960 101,866 3.8236 -3.93%
2016-05-23 0 8.140 7.890 8.180 7.890 8.150 89,500 708,845 7.9201 3.955 3.834 3.975 3.834 3.960 184,182 3.8486 3.04%
2016-05-20 0 7.900 7.890 8.100 7.780 8.100 54,000 430,335 7.9692 3.839 3.834 3.936 3.781 3.936 111,126 3.8725 -1.74%
2016-05-19 0 8.040 7.920 8.050 7.890 8.100 76,000 602,640 7.9295 3.907 3.849 3.912 3.834 3.936 156,400 3.8532 1.39%
2016-05-18 0 7.930 7.930 8.110 7.900 8.180 47,000 374,680 7.9719 3.853 3.853 3.941 3.839 3.975 96,721 3.8738 0.00%
2016-05-17 0 7.930 7.930 8.100 7.890 8.200 316,500 2,533,550 8.0049 3.853 3.853 3.936 3.834 3.985 651,324 3.8898 -3.76%
2016-05-16 0 8.240 8.180 8.240 8.180 8.300 57,000 469,400 8.2351 4.004 3.975 4.004 3.975 4.033 117,300 4.0017 -0.24%
2016-05-13 0 8.260 8.260 8.340 7.890 8.370 370,000 3,000,845 8.1104 4.014 4.014 4.053 3.834 4.067 761,421 3.9411 3.25%
2016-05-12 0 8.000 7.830 8.000 7.700 8.350 162,500 1,297,875 7.9869 3.887 3.805 3.887 3.742 4.058 334,408 3.8811 2.17%
2016-05-11 0 7.830 7.800 7.830 7.820 8.000 71,500 565,615 7.9107 3.805 3.790 3.805 3.800 3.887 147,140 3.8441 -1.51%
2016-05-10 0 7.950 7.850 7.940 7.700 8.100 318,500 2,498,295 7.8439 3.863 3.815 3.858 3.742 3.936 655,440 3.8116 -1.85%
2016-05-09 0 8.100 8.100 8.150 8.100 8.520 255,500 2,130,015 8.3367 3.936 3.936 3.960 3.936 4.140 525,792 4.0511 -4.71%
2016-05-06 0 8.500 8.520 8.540 8.370 9.000 638,000 5,474,450 8.5806 4.130 4.140 4.150 4.067 4.373 1,312,937 4.1696 -7.10%
2016-05-05 0 9.150 9.150 9.250 8.970 9.150 91,000 820,430 9.0157 4.446 4.446 4.495 4.359 4.446 187,268 4.3810 -0.22%
2016-05-04 0 9.170 9.110 9.170 9.150 9.480 116,000 1,073,820 9.2571 4.456 4.427 4.456 4.446 4.607 238,716 4.4983 -1.40%
2016-05-03 0 9.300 9.290 9.300 9.200 9.800 333,000 3,117,725 9.3625 4.519 4.514 4.519 4.471 4.762 685,279 4.5496 -5.68%
2016-04-29 0 9.860 9.730 9.880 8.850 9.880 586,000 5,368,020 9.1604 4.791 4.728 4.801 4.301 4.801 1,205,927 4.4514 10.04%
2016-04-28 0 8.960 8.880 8.970 8.840 9.180 269,000 2,407,125 8.9484 4.354 4.315 4.359 4.296 4.461 553,574 4.3483 -1.32%
2016-04-27 0 9.080 9.060 9.130 9.030 9.200 380,500 3,457,425 9.0865 4.412 4.403 4.437 4.388 4.471 783,029 4.4154 -0.66%
2016-04-26 0 9.140 9.100 9.140 9.010 9.360 510,500 4,683,875 9.1751 4.441 4.422 4.441 4.378 4.548 1,050,556 4.4585 0.55%
2016-04-25 0 9.090 9.080 9.170 9.000 9.200 176,500 1,613,095 9.1393 4.417 4.412 4.456 4.373 4.471 363,219 4.4411 0.00%
2016-04-22 0 9.090 9.000 9.090 8.880 9.180 356,500 3,209,115 9.0017 4.417 4.373 4.417 4.315 4.461 733,640 4.3742 -0.66%
2016-04-21 0 9.150 9.140 9.220 9.030 9.440 469,500 4,311,215 9.1826 4.446 4.441 4.480 4.388 4.587 966,182 4.4621 -0.44%
2016-04-20 0 9.190 9.100 9.250 9.000 9.880 1,814,000 16,993,765 9.3681 4.466 4.422 4.495 4.373 4.801 3,733,022 4.5523 -0.11%
2016-04-19 0 9.200 9.160 9.200 8.620 9.280 1,300,000 11,772,225 9.0556 4.471 4.451 4.471 4.189 4.509 2,675,264 4.4004 6.85%
2016-04-18 0 8.610 8.710 8.760 8.410 8.710 665,500 5,701,540 8.5673 4.184 4.232 4.257 4.087 4.232 1,369,529 4.1631 1.29%
2016-04-15 0 8.500 8.480 8.500 8.410 8.540 237,500 2,012,370 8.4731 4.130 4.121 4.130 4.087 4.150 488,750 4.1174 0.24%
2016-04-14 0 8.480 8.450 8.500 8.300 8.650 542,500 4,566,855 8.4182 4.121 4.106 4.130 4.033 4.203 1,116,408 4.0907 -0.24%
2016-04-13 0 8.500 8.480 8.500 8.220 8.600 901,500 7,642,775 8.4778 4.130 4.121 4.130 3.994 4.179 1,855,193 4.1197 4.81%
2016-04-12 0 8.110 8.100 8.110 8.020 8.240 313,500 2,548,350 8.1287 3.941 3.936 3.941 3.897 4.004 645,150 3.9500 -0.86%
2016-04-11 0 8.180 8.130 8.200 7.870 8.280 1,362,000 11,052,325 8.1148 3.975 3.951 3.985 3.824 4.024 2,802,854 3.9432 5.14%
2016-04-08 0 7.780 7.740 7.780 7.400 7.990 1,149,000 8,801,625 7.6602 3.781 3.761 3.781 3.596 3.883 2,364,522 3.7224 -2.63%
2016-04-07 0 7.990 7.890 7.990 7.700 8.180 741,000 5,872,920 7.9257 3.883 3.834 3.883 3.742 3.975 1,524,900 3.8513 2.44%
2016-04-06 0 7.800 7.700 7.800 7.640 8.260 344,500 2,696,715 7.8279 3.790 3.742 3.790 3.713 4.014 708,945 3.8038 -3.35%
2016-04-05 0 8.070 8.000 8.090 7.610 8.080 226,500 1,786,670 7.8882 3.921 3.887 3.931 3.698 3.926 466,113 3.8331 2.28%
2016-04-01 0 7.890 7.820 7.910 7.520 7.980 234,500 1,836,320 7.8308 3.834 3.800 3.844 3.654 3.878 482,576 3.8052 0.51%
2016-03-31 0 7.850 7.730 7.850 7.670 8.190 566,500 4,474,240 7.8980 3.815 3.756 3.815 3.727 3.980 1,165,798 3.8379 0.64%
2016-03-30 0 7.800 7.700 7.800 7.310 7.800 250,000 1,893,600 7.5744 3.790 3.742 3.790 3.552 3.790 514,474 3.6807 7.00%
2016-03-29 0 7.290 7.290 7.350 7.230 7.870 335,500 2,475,815 7.3795 3.542 3.542 3.572 3.513 3.824 690,424 3.5859 -4.08%
2016-03-24 0 7.600 7.480 7.630 7.410 8.120 525,000 4,038,805 7.6930 3.693 3.635 3.708 3.601 3.946 1,080,395 3.7383 -4.40%
2016-03-23 0 7.950 7.950 8.000 7.790 8.190 388,000 3,083,620 7.9475 3.863 3.863 3.887 3.785 3.980 798,463 3.8619 -3.05%
2016-03-22 0 8.200 8.060 8.200 8.000 8.500 281,500 2,285,760 8.1199 3.985 3.917 3.985 3.887 4.130 579,298 3.9457 -1.20%
2016-03-21 0 8.300 8.260 8.400 8.100 8.740 1,211,500 9,990,435 8.2463 4.033 4.014 4.082 3.936 4.247 2,493,140 4.0072 -2.35%
2016-03-18 0 8.500 8.400 8.500 8.000 8.790 1,728,500 14,606,685 8.4505 4.130 4.082 4.130 3.887 4.271 3,557,072 4.1064 6.52%
2016-03-17 0 7.980 7.950 8.000 6.730 8.150 1,914,000 14,631,350 7.6444 3.878 3.863 3.887 3.270 3.960 3,938,812 3.7147 18.75%
2016-03-16 0 6.720 6.710 6.740 6.650 6.850 139,500 936,770 6.7152 3.265 3.261 3.275 3.231 3.329 287,076 3.2631 0.90%
2016-03-15 0 6.660 6.660 6.750 6.610 6.800 38,500 258,640 6.7179 3.236 3.236 3.280 3.212 3.304 79,229 3.2645 -3.48%
2016-03-14 0 6.900 6.900 6.910 6.680 6.900 328,000 2,233,815 6.8104 3.353 3.353 3.358 3.246 3.353 674,990 3.3094 3.45%
2016-03-11 0 6.670 6.620 6.680 6.500 6.740 171,500 1,135,785 6.6227 3.241 3.217 3.246 3.159 3.275 352,929 3.2182 2.62%
2016-03-10 0 6.500 6.500 6.600 6.480 6.780 185,000 1,224,180 6.6172 3.159 3.159 3.207 3.149 3.295 380,711 3.2155 -0.76%
2016-03-09 0 6.550 6.500 6.550 6.480 6.610 117,000 765,265 6.5407 3.183 3.159 3.183 3.149 3.212 240,774 3.1784 -2.09%
2016-03-08 0 6.690 6.600 6.690 6.580 6.750 247,500 1,645,005 6.6465 3.251 3.207 3.251 3.197 3.280 509,329 3.2297 -1.47%
2016-03-07 0 6.790 6.780 6.810 6.710 6.870 375,000 2,553,182 6.8085 3.299 3.295 3.309 3.261 3.338 771,711 3.3085 -1.02%
2016-03-04 0 6.860 6.800 6.870 6.680 6.900 280,000 1,894,380 6.7656 3.334 3.304 3.338 3.246 3.353 576,211 3.2877 0.88%
2016-03-03 0 6.800 6.790 6.800 6.720 6.990 212,500 1,453,562 6.8403 3.304 3.299 3.304 3.265 3.397 437,303 3.3239 -0.73%
2016-03-02 0 6.850 6.990 7.000 6.590 6.990 616,000 4,207,295 6.8300 3.329 3.397 3.402 3.202 3.397 1,267,664 3.3189 2.09%
2016-03-01 0 6.710 6.700 6.880 6.400 6.820 621,000 4,075,860 6.5634 3.261 3.256 3.343 3.110 3.314 1,277,953 3.1894 1.05%
2016-02-29 0 6.640 6.500 6.650 6.500 6.840 150,000 998,290 6.6553 3.227 3.159 3.231 3.159 3.324 308,684 3.2340 -3.21%
2016-02-26 0 6.860 6.800 6.950 6.640 6.870 183,000 1,238,375 6.7671 3.334 3.304 3.377 3.227 3.338 376,595 3.2883 2.08%
2016-02-25 0 6.720 6.720 6.870 6.690 7.090 262,000 1,819,345 6.9441 3.265 3.265 3.338 3.251 3.445 539,169 3.3744 -6.54%
2016-02-24 0 7.190 7.160 7.200 6.900 7.250 127,500 906,515 7.1099 3.494 3.479 3.499 3.353 3.523 262,382 3.4549 -2.04%
2016-02-23 0 7.340 7.260 7.360 7.160 7.500 201,500 1,471,565 7.3031 3.567 3.528 3.576 3.479 3.645 414,666 3.5488 -1.08%
2016-02-22 0 7.420 7.350 7.420 7.300 7.450 336,000 2,485,590 7.3976 3.606 3.572 3.606 3.547 3.620 691,453 3.5947 1.23%
2016-02-19 0 7.330 7.280 7.390 7.020 7.390 401,500 2,896,880 7.2151 3.562 3.538 3.591 3.411 3.591 826,245 3.5061 2.52%
2016-02-18 0 7.150 7.110 7.160 7.100 7.400 347,500 2,498,290 7.1893 3.474 3.455 3.479 3.450 3.596 715,119 3.4935 1.27%
2016-02-17 0 7.060 7.000 7.070 6.970 7.480 271,500 1,923,417 7.0844 3.431 3.402 3.436 3.387 3.635 558,719 3.4426 1.58%
2016-02-16 0 6.950 6.950 7.000 6.650 7.100 360,000 2,495,895 6.9330 3.377 3.377 3.402 3.231 3.450 740,842 3.3690 4.51%
2016-02-15 0 6.650 6.620 6.720 6.550 7.000 186,500 1,249,435 6.6994 3.231 3.217 3.265 3.183 3.402 383,797 3.2555 0.76%
2016-02-12 0 6.600 6.540 6.600 6.400 6.800 399,500 2,617,825 6.5528 3.207 3.178 3.207 3.110 3.304 822,129 3.1842 -2.94%
2016-02-11 0 6.800 6.800 6.890 6.600 7.000 118,500 802,525 6.7724 3.304 3.304 3.348 3.207 3.402 243,861 3.2909 -4.63%
2016-02-05 0 7.130 7.130 7.190 7.060 7.250 111,000 796,065 7.1718 3.465 3.465 3.494 3.431 3.523 228,426 3.4850 0.42%
2016-02-04 0 7.100 7.050 7.100 6.930 7.110 147,000 1,030,715 7.0117 3.450 3.426 3.450 3.368 3.455 302,511 3.4072 2.45%
2016-02-03 0 6.930 6.900 6.930 6.870 7.000 205,000 1,418,682 6.9204 3.368 3.353 3.368 3.338 3.402 421,869 3.3629 -1.56%
2016-02-02 0 7.040 7.000 7.040 6.870 7.050 504,000 3,501,221 6.9469 3.421 3.402 3.421 3.338 3.426 1,037,179 3.3757 2.03%
2016-02-01 0 6.900 6.840 6.900 6.850 7.110 531,000 3,683,874 6.9376 3.353 3.324 3.353 3.329 3.455 1,092,742 3.3712 -2.13%
2016-01-29 0 7.050 7.160 7.170 6.900 7.160 857,500 6,005,217 7.0032 3.426 3.479 3.484 3.353 3.479 1,764,645 3.4031 0.71%
2016-01-28 0 7.000 6.910 7.000 6.880 7.210 557,000 3,893,805 6.9907 3.402 3.358 3.402 3.343 3.504 1,146,248 3.3970 -1.69%
2016-01-27 0 7.120 7.120 7.180 7.100 7.400 321,500 2,315,550 7.2023 3.460 3.460 3.489 3.450 3.596 661,613 3.4999 -1.11%
2016-01-26 0 7.200 7.010 7.350 6.900 7.630 1,195,500 8,590,190 7.1854 3.499 3.406 3.572 3.353 3.708 2,460,214 3.4916 -5.64%
2016-01-25 0 7.630 7.590 7.640 7.100 7.700 1,830,500 13,213,490 7.2185 3.708 3.688 3.713 3.450 3.742 3,766,978 3.5077 4.23%
2016-01-22 0 7.320 7.320 7.410 6.970 7.600 866,000 6,259,470 7.2280 3.557 3.557 3.601 3.387 3.693 1,782,137 3.5123 4.57%
2016-01-21 0 7.000 6.910 7.060 6.800 8.260 751,500 5,534,410 7.3645 3.402 3.358 3.431 3.304 4.014 1,546,508 3.5786 -12.94%
2016-01-20 0 8.040 8.020 8.040 8.000 8.330 155,500 1,262,105 8.1164 3.907 3.897 3.907 3.887 4.048 320,003 3.9440 -7.59%
2016-01-19 0 8.700 8.640 8.790 8.300 8.800 121,000 1,036,880 8.5693 4.228 4.198 4.271 4.033 4.276 249,005 4.1641 4.44%
2016-01-18 0 8.330 8.330 8.440 7.850 8.500 922,500 7,426,225 8.0501 4.048 4.048 4.101 3.815 4.130 1,898,409 3.9118 1.46%
2016-01-15 0 8.210 8.210 8.230 8.120 8.880 857,111 7,338,504 8.5619 3.990 3.990 3.999 3.946 4.315 1,763,845 4.1605 -6.28%
2016-01-14 0 8.760 8.760 8.800 8.300 9.000 324,500 2,831,040 8.7243 4.257 4.257 4.276 4.033 4.373 667,787 4.2394 -3.20%
2016-01-13 0 9.050 9.050 9.120 9.000 9.500 133,500 1,216,740 9.1142 4.398 4.398 4.432 4.373 4.616 274,729 4.4289 -0.33%
2016-01-12 0 9.080 9.080 9.200 9.050 9.490 148,500 1,362,850 9.1774 4.412 4.412 4.471 4.398 4.612 305,597 4.4596 -1.52%
2016-01-11 0 9.220 9.050 9.230 9.000 9.450 305,012 2,818,385 9.2402 4.480 4.398 4.485 4.373 4.592 627,683 4.4901 -3.86%
2016-01-08 0 9.590 9.500 9.590 9.220 9.590 232,000 2,186,255 9.4235 4.660 4.616 4.660 4.480 4.660 477,432 4.5792 0.95%
2016-01-07 0 9.500 9.500 9.640 9.410 10.00 943,500 9,101,540 9.6466 4.616 4.616 4.684 4.573 4.859 1,941,624 4.6876 -6.50%
2016-01-06 0 10.16 10.10 10.18 10.00 10.30 160,500 1,627,210 10.138 4.937 4.908 4.947 4.859 5.005 330,292 4.9266 -0.78%
2016-01-05 0 10.24 10.12 10.26 10.00 10.56 368,500 3,768,930 10.228 4.976 4.918 4.986 4.859 5.131 758,334 4.9700 -1.92%
2016-01-04 0 10.44 10.42 10.46 10.30 10.70 296,000 3,080,210 10.406 5.073 5.063 5.083 5.005 5.199 609,137 5.0567 -2.97%
2015-12-31 0 10.76 10.76 10.78 10.70 10.80 144,556 1,555,433 10.760 5.229 5.229 5.238 5.199 5.248 297,481 5.2287 -0.37%
2015-12-30 0 10.80 10.70 10.80 10.34 10.84 334,500 3,534,450 10.566 5.248 5.199 5.248 5.025 5.268 688,366 5.1346 1.50%
2015-12-29 0 10.64 10.64 10.74 10.38 10.62 327,170 3,436,191 10.503 5.170 5.170 5.219 5.044 5.161 673,282 5.1036 0.57%
2015-12-28 0 10.58 10.52 10.58 10.26 10.60 385,000 4,011,320 10.419 5.141 5.112 5.141 4.986 5.151 792,290 5.0629 1.34%
2015-12-24 0 10.44 10.44 10.48 10.40 10.64 165,000 1,726,980 10.467 5.073 5.073 5.093 5.054 5.170 339,553 5.0860 -1.51%
2015-12-23 0 10.60 10.60 10.68 10.60 10.86 103,500 1,111,830 10.742 5.151 5.151 5.190 5.151 5.277 212,992 5.2201 -1.49%
2015-12-22 0 10.76 10.68 10.78 10.68 10.98 293,173 3,178,469 10.842 5.229 5.190 5.238 5.190 5.336 603,319 5.2683 -2.54%
2015-12-21 0 11.04 11.00 11.04 10.50 11.10 666,000 7,245,040 10.878 5.365 5.345 5.365 5.102 5.394 1,370,558 5.2862 0.36%
2015-12-18 0 11.00 10.88 11.00 10.72 11.16 663,000 7,222,470 10.894 5.345 5.287 5.345 5.209 5.423 1,364,385 5.2936 1.85%
2015-12-17 0 10.80 10.76 10.86 10.58 11.76 1,539,500 17,309,030 11.243 5.248 5.229 5.277 5.141 5.715 3,168,130 5.4635 2.08%
2015-12-16 1 - - - - - 0 0 - 5.141 - - - - 0 - 0.00%
2015-12-15 0 10.58 10.60 10.68 10.10 11.08 517,500 5,554,980 10.734 5.141 5.151 5.190 4.908 5.384 1,064,961 5.2161 3.93%
2015-12-14 0 10.18 10.18 10.20 9.810 10.20 803,000 8,035,630 10.007 4.947 4.947 4.957 4.767 4.957 1,652,490 4.8627 -0.20%
2015-12-11 0 10.20 10.20 10.50 9.760 10.40 930,500 9,220,775 9.9095 4.957 4.957 5.102 4.743 5.054 1,914,872 4.8153 1.19%
2015-12-10 0 10.08 10.00 10.30 9.700 11.30 2,377,500 24,339,465 10.237 4.898 4.859 5.005 4.714 5.491 4,892,646 4.9747 -9.84%
2015-12-09 0 11.18 11.16 11.18 11.18 11.48 244,000 2,747,270 11.259 5.433 5.423 5.433 5.433 5.579 502,126 5.4713 -2.27%
2015-12-08 0 11.44 11.44 11.50 11.16 11.88 283,000 3,253,940 11.498 5.559 5.559 5.588 5.423 5.773 582,384 5.5873 -4.83%
2015-12-07 0 12.02 12.06 12.08 11.82 12.00 107,000 1,277,200 11.936 5.841 5.860 5.870 5.744 5.831 220,195 5.8003 0.50%
2015-12-04 0 11.96 11.94 11.96 11.90 12.06 108,500 1,294,910 11.935 5.812 5.802 5.812 5.783 5.860 223,282 5.7994 -0.50%
2015-12-03 0 12.02 12.00 12.02 12.00 12.10 344,500 4,145,660 12.034 5.841 5.831 5.841 5.831 5.880 708,945 5.8476 -0.99%
2015-12-02 0 12.14 12.02 12.14 11.98 12.40 210,500 2,555,690 12.141 5.899 5.841 5.899 5.821 6.026 433,187 5.8997 0.00%
2015-12-01 0 12.14 12.14 12.24 12.08 12.18 88,000 1,065,230 12.105 5.899 5.899 5.948 5.870 5.919 181,095 5.8822 0.50%
2015-11-30 0 12.08 12.18 12.44 11.82 12.32 404,000 4,832,560 11.962 5.870 5.919 6.045 5.744 5.987 831,390 5.8126 1.51%
2015-11-27 0 11.90 11.90 11.98 11.84 12.80 662,500 8,075,990 12.190 5.783 5.783 5.821 5.753 6.220 1,363,356 5.9236 -6.89%
2015-11-26 0 12.78 12.80 12.88 12.78 13.24 219,000 2,837,680 12.957 6.210 6.220 6.259 6.210 6.434 450,679 6.2965 -1.54%
2015-11-25 0 12.98 12.96 13.00 12.82 13.16 254,000 3,296,325 12.978 6.307 6.298 6.317 6.230 6.395 522,705 6.3063 -2.55%
2015-11-24 0 13.32 13.14 13.32 12.94 13.40 519,500 6,834,570 13.156 6.473 6.385 6.473 6.288 6.512 1,069,077 6.3930 3.26%
2015-11-23 0 12.90 12.90 13.00 12.80 13.22 267,500 3,483,850 13.024 6.269 6.269 6.317 6.220 6.424 550,487 6.3287 0.00%
2015-11-20 0 12.90 12.84 12.90 12.72 13.12 256,000 3,322,020 12.977 6.269 6.239 6.269 6.181 6.375 526,821 6.3058 1.74%
2015-11-19 0 12.68 12.60 12.70 12.54 12.80 139,500 1,773,210 12.711 6.162 6.123 6.171 6.094 6.220 287,076 6.1768 2.09%
2015-11-18 0 12.42 12.40 12.42 12.40 12.70 165,500 2,065,010 12.477 6.035 6.026 6.035 6.026 6.171 340,582 6.0632 -2.20%
2015-11-17 0 12.70 12.68 12.70 12.68 13.00 439,000 5,617,120 12.795 6.171 6.162 6.171 6.162 6.317 903,416 6.2176 0.63%
2015-11-16 0 12.62 12.62 12.70 12.02 12.80 254,000 3,171,850 12.488 6.132 6.132 6.171 5.841 6.220 522,705 6.0681 -2.02%
2015-11-13 0 12.88 12.84 12.92 12.80 13.28 408,000 5,281,790 12.946 6.259 6.239 6.278 6.220 6.453 839,621 6.2907 -3.01%
2015-11-12 0 13.28 13.26 13.30 12.92 13.32 581,000 7,625,770 13.125 6.453 6.443 6.463 6.278 6.473 1,195,637 6.3780 1.84%
2015-11-11 0 13.04 12.94 13.06 12.90 13.48 550,000 7,157,910 13.014 6.337 6.288 6.346 6.269 6.550 1,131,842 6.3241 -0.61%
2015-11-10 0 13.12 12.96 13.14 12.84 13.46 608,500 7,983,080 13.119 6.375 6.298 6.385 6.239 6.541 1,252,229 6.3751 -2.81%
2015-11-09 0 13.50 13.40 13.48 12.46 13.74 2,715,500 36,154,670 13.314 6.560 6.512 6.550 6.055 6.677 5,588,215 6.4698 11.02%
2015-11-06 0 12.16 12.16 12.20 12.00 12.50 640,500 7,783,500 12.152 5.909 5.909 5.928 5.831 6.074 1,318,082 5.9052 -2.25%
2015-11-05 0 12.44 12.40 12.44 12.00 12.64 892,500 10,891,200 12.203 6.045 6.026 6.045 5.831 6.142 1,836,672 5.9299 0.32%
2015-11-04 0 12.40 12.40 12.42 11.56 14.04 2,544,500 31,894,590 12.535 6.026 6.026 6.035 5.617 6.823 5,236,315 6.0910 7.45%
2015-11-03 0 11.54 11.52 11.66 11.46 11.72 228,500 2,647,020 11.584 5.608 5.598 5.666 5.569 5.695 470,229 5.6292 0.87%
2015-11-02 0 11.44 11.24 11.50 11.14 11.66 93,500 1,066,410 11.405 5.559 5.462 5.588 5.413 5.666 192,413 5.5423 -2.22%
2015-10-30 0 11.70 11.56 11.74 11.30 11.70 180,500 2,076,150 11.502 5.685 5.617 5.705 5.491 5.685 371,450 5.5893 1.74%
2015-10-29 0 11.50 11.40 11.54 11.30 11.50 52,000 594,930 11.441 5.588 5.540 5.608 5.491 5.588 107,011 5.5595 1.23%
2015-10-28 0 11.36 11.34 11.36 11.28 11.88 274,500 3,169,450 11.546 5.520 5.510 5.520 5.481 5.773 564,892 5.6107 0.53%
2015-10-27 0 11.30 11.28 11.58 11.28 11.84 958,000 10,905,490 11.384 5.491 5.481 5.627 5.481 5.753 1,971,464 5.5317 -5.20%
2015-10-26 0 11.92 11.94 12.00 11.80 12.76 717,500 8,744,850 12.188 5.792 5.802 5.831 5.734 6.201 1,476,540 5.9225 -1.81%
2015-10-23 0 12.14 12.14 12.30 12.02 12.74 488,500 6,010,830 12.305 5.899 5.899 5.977 5.841 6.191 1,005,282 5.9792 0.50%
2015-10-22 0 12.08 12.08 12.16 11.66 12.38 490,500 5,905,880 12.041 5.870 5.870 5.909 5.666 6.016 1,009,398 5.8509 -1.15%
2015-10-20 0 12.22 12.04 12.22 11.84 12.48 542,000 6,535,860 12.059 5.938 5.851 5.938 5.753 6.064 1,115,379 5.8598 -2.08%
2015-10-19 0 12.48 12.40 12.48 11.44 12.48 1,327,000 16,104,440 12.136 6.064 6.026 6.064 5.559 6.064 2,730,827 5.8973 11.23%
2015-10-16 0 11.22 11.24 11.26 11.08 11.50 293,500 3,298,620 11.239 5.452 5.462 5.472 5.384 5.588 603,992 5.4614 1.26%
2015-10-15 0 11.08 11.08 11.16 10.82 11.18 439,000 4,844,080 11.034 5.384 5.384 5.423 5.258 5.433 903,416 5.3620 1.47%
2015-10-14 0 10.92 10.90 11.10 10.90 11.30 292,000 3,219,970 11.027 5.306 5.297 5.394 5.297 5.491 600,905 5.3585 -1.97%
2015-10-13 0 11.14 11.14 11.18 10.46 11.36 500,500 5,566,440 11.122 5.413 5.413 5.433 5.083 5.520 1,029,977 5.4044 -0.36%
2015-10-12 0 11.18 11.12 11.18 10.00 11.20 1,516,000 16,360,310 10.792 5.433 5.404 5.433 4.859 5.442 3,119,769 5.2441 12.14%
2015-10-09 0 9.970 9.930 9.970 9.760 10.02 171,500 1,704,667 9.9397 4.845 4.825 4.845 4.743 4.869 352,929 4.8301 0.71%
2015-10-08 0 9.900 9.900 9.970 9.810 10.10 217,000 2,146,735 9.8928 4.811 4.811 4.845 4.767 4.908 446,563 4.8072 -0.20%
2015-10-07 0 9.920 9.910 9.990 9.700 10.00 385,000 3,790,395 9.8452 4.820 4.816 4.854 4.714 4.859 792,290 4.7841 2.90%
2015-10-06 0 9.640 9.630 9.640 9.540 9.790 88,000 845,470 9.6076 4.684 4.680 4.684 4.636 4.757 181,095 4.6687 0.52%
2015-10-05 0 9.590 9.530 9.600 9.520 9.980 216,000 2,115,055 9.7919 4.660 4.631 4.665 4.626 4.850 444,505 4.7582 1.16%
2015-10-02 0 9.480 9.410 9.480 9.130 9.700 233,000 2,182,715 9.3679 4.607 4.573 4.607 4.437 4.714 479,490 4.5522 3.04%
2015-09-30 0 9.200 9.140 9.200 9.140 9.410 267,000 2,473,365 9.2635 4.471 4.441 4.471 4.441 4.573 549,458 4.5015 0.66%
2015-09-29 0 9.140 9.140 9.150 9.100 9.850 584,000 5,376,255 9.2059 4.441 4.441 4.446 4.422 4.786 1,201,811 4.4735 -4.29%
2015-09-25 0 9.550 9.430 9.470 9.500 9.950 211,500 2,039,135 9.6413 4.641 4.582 4.602 4.616 4.835 435,245 4.6850 -3.73%
2015-09-24 0 9.920 9.890 9.900 9.600 10.20 223,500 2,192,455 9.8096 4.820 4.806 4.811 4.665 4.957 459,940 4.7668 -0.30%
2015-09-23 0 9.950 9.950 10.00 9.740 10.32 353,100 3,495,407 9.8992 4.835 4.835 4.859 4.733 5.015 726,643 4.8104 -4.51%
2015-09-22 0 10.42 10.42 10.50 10.40 10.80 360,000 3,777,000 10.492 5.063 5.063 5.102 5.054 5.248 740,842 5.0983 -0.38%
2015-09-21 0 10.46 10.40 10.46 10.06 10.70 392,500 4,084,470 10.406 5.083 5.054 5.083 4.888 5.199 807,724 5.0568 0.97%
2015-09-18 0 10.36 10.34 10.38 9.420 10.40 1,903,000 19,250,040 10.116 5.034 5.025 5.044 4.577 5.054 3,916,175 4.9155 9.98%
2015-09-17 0 9.420 9.360 9.460 9.370 9.730 271,000 2,585,030 9.5389 4.577 4.548 4.597 4.553 4.728 557,690 4.6352 -3.19%
2015-09-16 0 9.730 9.660 9.730 9.250 9.800 430,000 4,095,425 9.5242 4.728 4.694 4.728 4.495 4.762 884,895 4.6281 4.85%
2015-09-15 0 9.280 9.250 9.280 9.250 9.950 333,500 3,144,165 9.4278 4.509 4.495 4.509 4.495 4.835 686,308 4.5813 -2.21%
2015-09-14 0 9.490 9.430 9.490 9.250 10.46 710,500 6,887,640 9.6941 4.612 4.582 4.612 4.495 5.083 1,462,135 4.7107 -6.78%
2015-09-11 0 10.18 10.14 10.20 10.12 10.54 322,500 3,321,250 10.298 4.947 4.927 4.957 4.918 5.122 663,671 5.0044 -1.36%
2015-09-10 0 10.32 10.30 10.42 10.02 10.80 563,000 5,881,320 10.446 5.015 5.005 5.063 4.869 5.248 1,158,595 5.0763 -5.32%
2015-09-09 0 10.90 10.88 10.90 9.590 11.00 1,810,000 19,018,335 10.507 5.297 5.287 5.297 4.660 5.345 3,724,791 5.1059 13.78%
2015-09-08 0 9.580 9.580 9.650 9.200 9.730 427,500 4,049,720 9.4730 4.655 4.655 4.689 4.471 4.728 879,750 4.6033 4.36%
2015-09-07 0 9.180 9.180 9.200 9.060 9.700 441,000 4,087,927 9.2697 4.461 4.461 4.471 4.403 4.714 907,532 4.5044 0.33%
2015-09-04 0 9.150 9.130 9.150 9.020 9.540 206,500 1,911,615 9.2572 4.446 4.437 4.446 4.383 4.636 424,955 4.4984 -0.22%
2015-09-02 0 9.170 9.120 9.170 9.000 9.800 564,000 5,300,155 9.3974 4.456 4.432 4.456 4.373 4.762 1,160,653 4.5665 -5.46%
2015-09-01 0 9.700 9.220 9.700 8.240 9.880 1,517,000 14,210,659 9.3676 4.714 4.480 4.714 4.004 4.801 3,121,827 4.5520 7.18%
2015-08-31 0 9.050 8.900 9.100 8.240 9.100 673,000 5,822,105 8.6510 4.398 4.325 4.422 4.004 4.422 1,384,964 4.2038 2.03%
2015-08-28 0 8.870 8.800 8.870 8.770 9.860 1,560,000 14,433,810 9.2524 4.310 4.276 4.310 4.262 4.791 3,210,317 4.4961 -4.42%
2015-08-27 0 9.280 9.210 9.280 8.330 9.300 2,281,500 20,395,265 8.9394 4.509 4.475 4.509 4.048 4.519 4,695,088 4.3440 14.71%
2015-08-26 0 8.090 7.910 8.080 7.710 8.820 838,500 6,863,505 8.1855 3.931 3.844 3.926 3.747 4.286 1,725,545 3.9776 -1.34%
2015-08-25 0 8.200 8.140 8.190 7.500 9.050 1,754,500 14,519,330 8.2755 3.985 3.955 3.980 3.645 4.398 3,610,577 4.0213 3.80%
2015-08-24 0 7.900 7.880 7.900 7.720 9.750 2,953,000 23,799,585 8.0595 3.839 3.829 3.839 3.751 4.738 6,076,965 3.9164 -19.39%
2015-08-21 0 9.800 9.660 9.800 9.500 10.12 1,541,000 15,033,740 9.7558 4.762 4.694 4.762 4.616 4.918 3,171,217 4.7407 -8.75%
2015-08-20 0 10.74 10.78 10.80 10.58 11.32 568,500 6,209,710 10.923 5.219 5.238 5.248 5.141 5.501 1,169,914 5.3078 -9.44%
2015-08-19 0 11.86 11.46 11.88 11.10 12.40 276,500 3,224,790 11.663 5.763 5.569 5.773 5.394 6.026 569,008 5.6674 -1.00%
2015-08-18 0 11.98 11.78 11.98 11.98 12.78 367,500 4,482,610 12.198 5.821 5.724 5.821 5.821 6.210 756,277 5.9272 -6.11%
2015-08-17 0 12.76 12.50 12.76 12.46 12.96 85,500 1,083,210 12.669 6.201 6.074 6.201 6.055 6.298 175,950 6.1563 -0.62%
2015-08-14 0 12.84 12.80 12.86 12.78 13.14 173,000 2,243,280 12.967 6.239 6.220 6.249 6.210 6.385 356,016 6.3011 -1.23%
2015-08-13 0 13.00 13.00 13.02 12.84 13.08 313,000 4,042,410 12.915 6.317 6.317 6.327 6.239 6.356 644,121 6.2759 0.62%
2015-08-12 0 12.92 12.92 12.98 12.80 13.20 204,000 2,648,170 12.981 6.278 6.278 6.307 6.220 6.414 419,811 6.3080 -3.58%
2015-08-11 0 13.40 13.30 13.42 13.28 13.82 595,000 8,020,950 13.481 6.512 6.463 6.521 6.453 6.716 1,224,448 6.5507 -2.19%
2015-08-10 0 13.70 13.70 13.76 13.18 13.80 650,000 8,767,210 13.488 6.657 6.657 6.686 6.405 6.706 1,337,632 6.5543 1.48%
2015-08-07 0 13.50 13.40 13.60 12.74 13.64 784,500 10,359,240 13.205 6.560 6.512 6.609 6.191 6.628 1,614,419 6.4167 7.31%
2015-08-06 0 12.58 12.54 12.78 12.50 13.00 245,500 3,137,590 12.780 6.113 6.094 6.210 6.074 6.317 505,213 6.2104 -2.02%
2015-08-05 0 12.84 12.84 12.98 12.80 13.06 294,000 3,802,590 12.934 6.239 6.239 6.307 6.220 6.346 605,021 6.2851 -1.23%
2015-08-04 0 13.00 12.60 13.00 12.50 13.14 470,500 6,021,900 12.799 6.317 6.123 6.317 6.074 6.385 968,240 6.2194 0.93%
2015-08-03 0 12.88 12.88 13.00 12.76 13.50 466,500 6,087,770 13.050 6.259 6.259 6.317 6.201 6.560 960,008 6.3414 -4.59%
2015-07-31 0 13.50 13.50 13.64 13.36 13.98 149,500 2,023,820 13.537 6.560 6.560 6.628 6.492 6.793 307,655 6.5782 -1.03%
2015-07-30 0 13.64 13.60 13.66 13.60 14.08 356,000 4,877,210 13.700 6.628 6.609 6.638 6.609 6.842 732,611 6.6573 -2.01%
2015-07-29 0 13.92 13.92 13.98 13.30 14.32 492,500 6,806,980 13.821 6.764 6.764 6.793 6.463 6.959 1,013,513 6.7162 1.16%
2015-07-28 0 13.76 13.72 13.76 12.12 14.66 2,238,000 29,238,760 13.065 6.686 6.667 6.686 5.890 7.124 4,605,570 6.3486 4.72%
2015-07-27 0 13.14 13.10 13.18 13.00 15.02 1,162,500 15,937,860 13.710 6.385 6.366 6.405 6.317 7.299 2,392,303 6.6621 -12.98%
2015-07-24 0 15.10 15.02 15.10 14.96 15.38 350,500 5,280,770 15.066 7.338 7.299 7.338 7.270 7.474 721,292 7.3213 -0.13%
2015-07-23 0 15.12 15.12 15.14 14.50 15.48 643,500 9,652,970 15.001 7.347 7.347 7.357 7.046 7.522 1,324,256 7.2894 0.80%
2015-07-22 0 15.00 15.00 15.04 14.96 15.56 390,000 5,912,070 15.159 7.289 7.289 7.308 7.270 7.561 802,579 7.3663 -2.47%
2015-07-21 0 15.38 15.50 15.54 15.20 15.90 826,500 12,903,520 15.612 7.474 7.532 7.551 7.386 7.726 1,700,851 7.5865 -1.66%
2015-07-20 0 15.64 15.58 15.62 15.02 15.88 814,500 12,596,020 15.465 7.600 7.571 7.590 7.299 7.717 1,676,156 7.5148 2.62%
2015-07-17 0 15.24 15.26 15.30 14.06 15.24 1,188,500 17,612,660 14.819 7.406 7.415 7.435 6.832 7.406 2,445,809 7.2012 5.83%
2015-07-16 0 14.40 14.30 14.40 13.32 14.92 1,757,500 25,216,090 14.348 6.997 6.949 6.997 6.473 7.250 3,616,751 6.9720 0.56%
2015-07-15 0 14.32 14.40 14.42 12.90 16.36 4,349,500 61,337,250 14.102 6.959 6.997 7.007 6.269 7.950 8,950,816 6.8527 -10.50%
2015-07-14 0 16.00 15.98 16.00 15.88 16.98 1,766,000 28,602,290 16.196 7.775 7.765 7.775 7.717 8.251 3,634,243 7.8702 -2.68%
2015-07-13 0 16.44 16.30 16.44 15.60 17.12 3,460,500 56,864,590 16.432 7.989 7.921 7.989 7.581 8.319 7,121,347 7.9851 1.61%
2015-07-10 0 16.18 16.18 16.24 15.00 19.50 5,439,500 91,454,170 16.813 7.862 7.862 7.892 7.289 9.476 11,193,922 8.1700 7.87%
2015-07-09 0 15.00 15.00 15.02 8.650 15.02 9,393,000 115,515,870 12.298 7.289 7.289 7.299 4.203 7.299 19,329,812 5.9760 74.22%
2015-07-08 0 8.610 8.600 8.610 6.800 10.50 14,036,000 113,469,095 8.0841 4.184 4.179 4.184 3.304 5.102 28,884,620 3.9284 -20.57%
2015-07-07 0 10.84 10.80 10.84 10.00 15.50 9,888,000 111,344,260 11.261 5.268 5.248 5.268 4.859 7.532 20,348,470 5.4719 -28.96%
2015-07-06 0 15.26 15.26 15.80 11.28 19.10 4,812,000 66,825,010 13.887 7.415 7.415 7.678 5.481 9.281 9,902,593 6.7482 -15.22%
2015-07-03 0 18.00 17.90 18.00 16.80 20.40 3,169,000 57,320,945 18.088 8.747 8.698 8.747 8.164 9.913 6,521,471 8.7896 -11.76%
2015-07-02 0 20.40 20.30 20.40 20.00 22.15 1,495,724 31,165,646 20.836 9.913 9.864 9.913 9.719 10.76 3,078,044 10.125 -3.77%
2015-06-30 0 21.20 21.20 21.40 21.15 23.55 2,542,500 56,849,775 22.360 10.30 10.30 10.40 10.28 11.44 5,232,199 10.865 -3.42%
2015-06-29 0 21.95 21.75 22.00 20.30 25.55 2,494,000 55,683,600 22.327 10.67 10.57 10.69 9.864 12.42 5,132,391 10.849 -13.92%
2015-06-26 0 25.50 25.50 25.65 25.50 27.85 1,269,800 33,053,505 26.030 12.39 12.39 12.46 12.39 13.53 2,613,116 12.649 -7.27%
2015-06-25 0 27.50 27.50 27.60 27.05 27.90 146,000 3,998,650 27.388 13.36 13.36 13.41 13.14 13.56 300,453 13.309 0.55%
2015-06-24 0 27.35 27.35 27.70 27.25 29.10 417,000 11,768,375 28.222 13.29 13.29 13.46 13.24 14.14 858,142 13.714 -2.15%
2015-06-23 0 27.95 27.95 28.00 26.75 28.20 593,000 16,440,575 27.724 13.58 13.58 13.61 13.00 13.70 1,220,332 13.472 4.49%
2015-06-22 0 26.75 26.15 27.60 25.50 27.60 786,000 20,940,450 26.642 13.00 12.71 13.41 12.39 13.41 1,617,506 12.946 -0.56%
2015-06-19 0 26.90 26.80 26.90 26.70 27.95 502,000 13,682,725 27.256 13.07 13.02 13.07 12.97 13.58 1,033,063 13.245 -0.55%
2015-06-18 0 27.05 27.05 27.25 26.80 29.00 973,000 26,641,325 27.381 13.14 13.14 13.24 13.02 14.09 2,002,332 13.305 -3.39%
2015-06-17 0 28.00 28.00 28.25 25.60 29.00 1,492,500 40,316,000 27.012 13.61 13.61 13.73 12.44 14.09 3,071,409 13.126 9.37%
2015-06-16 0 25.60 25.60 25.70 23.45 25.70 1,663,000 40,562,925 24.391 12.44 12.44 12.49 11.40 12.49 3,422,280 11.853 2.81%
2015-06-15 0 24.90 24.90 25.10 24.70 27.15 2,619,500 65,754,400 25.102 12.10 12.10 12.20 12.00 13.19 5,390,657 12.198 -8.29%
2015-06-12 0 27.15 27.15 27.20 26.10 27.20 647,000 17,287,600 26.720 13.19 13.19 13.22 12.68 13.22 1,331,458 12.984 2.07%
2015-06-11 0 26.60 26.60 26.75 26.20 27.40 649,600 17,344,825 26.701 12.93 12.93 13.00 12.73 13.31 1,336,809 12.975 3.30%
2015-06-10 0 25.75 25.60 25.75 24.20 27.50 1,196,000 31,476,200 26.318 12.51 12.44 12.51 11.76 13.36 2,461,243 12.789 3.41%
2015-06-09 0 24.90 24.80 24.90 23.65 28.00 2,286,280 58,368,019 25.530 12.10 12.05 12.10 11.49 13.61 4,704,925 12.406 -9.62%
2015-06-08 0 27.55 27.40 28.20 27.35 30.00 1,641,500 46,826,475 28.527 13.39 13.31 13.70 13.29 14.58 3,378,035 13.862 -8.17%
2015-06-05 0 30.00 29.85 30.05 29.15 30.90 544,000 16,379,475 30.109 14.58 14.51 14.60 14.16 15.02 1,119,495 14.631 0.00%
2015-06-04 0 30.00 30.00 30.05 28.50 30.55 1,296,500 38,270,875 29.519 14.58 14.58 14.60 13.85 14.85 2,668,061 14.344 -3.07%
2015-06-03 0 30.95 30.90 31.00 30.05 32.35 1,064,000 33,133,375 31.140 15.04 15.02 15.06 14.60 15.72 2,189,601 15.132 -2.67%
2015-06-02 0 31.80 31.80 31.95 30.80 33.80 1,385,500 43,818,825 31.627 15.45 15.45 15.53 14.97 16.42 2,851,214 15.368 -1.85%
2015-06-01 0 32.40 32.30 32.40 31.10 33.05 2,045,500 66,382,020 32.453 15.74 15.70 15.74 15.11 16.06 4,209,425 15.770 1.41%
2015-05-29 0 31.95 32.35 32.50 29.50 32.35 4,024,000 123,062,650 30.582 15.53 15.72 15.79 14.34 15.72 8,280,971 14.861 11.71%
2015-05-28 0 28.60 28.35 28.90 26.65 31.00 4,711,500 136,010,975 28.868 13.90 13.78 14.04 12.95 15.06 9,695,774 14.028 7.32%
2015-05-27 0 26.65 26.40 26.65 25.50 27.75 1,903,500 50,951,612 26.767 12.95 12.83 12.95 12.39 13.48 3,917,204 13.007 -0.56%
2015-05-26 0 26.80 26.80 27.00 24.00 27.30 4,222,500 109,705,148 25.981 13.02 13.02 13.12 11.66 13.27 8,689,463 12.625 13.80%
2015-05-22 0 23.55 23.55 23.60 22.60 23.60 668,500 15,411,375 23.054 11.44 11.44 11.47 10.98 11.47 1,375,703 11.203 2.39%
2015-05-21 0 23.00 23.00 23.10 22.50 24.55 1,733,000 40,278,800 23.242 11.18 11.18 11.23 10.93 11.93 3,566,333 11.294 -3.77%
2015-05-20 0 23.90 23.75 23.90 22.50 23.95 1,098,500 25,280,600 23.014 11.61 11.54 11.61 10.93 11.64 2,260,598 11.183 4.14%
2015-05-19 0 22.95 23.00 23.15 22.65 23.60 1,080,000 24,972,025 23.122 11.15 11.18 11.25 11.01 11.47 2,222,527 11.236 -0.65%
2015-05-18 0 23.10 23.10 23.30 22.00 24.00 1,937,500 44,007,625 22.714 11.23 11.23 11.32 10.69 11.66 3,987,172 11.037 -1.07%
2015-05-15 0 23.35 23.20 23.35 22.80 25.00 961,000 22,378,425 23.287 11.35 11.27 11.35 11.08 12.15 1,977,637 11.316 -2.30%
2015-05-14 0 23.90 23.60 23.90 23.30 25.00 1,905,500 46,405,550 24.353 11.61 11.47 11.61 11.32 12.15 3,921,320 11.834 0.21%
2015-05-13 0 23.85 23.75 23.90 22.40 23.90 1,322,500 31,113,362 23.526 11.59 11.54 11.61 10.88 11.61 2,721,567 11.432 4.15%
2015-05-12 0 22.90 22.90 22.95 22.55 23.40 661,000 15,089,050 22.828 11.13 11.13 11.15 10.96 11.37 1,360,269 11.093 -1.72%
2015-05-11 0 23.30 23.30 23.50 21.00 23.90 1,890,500 43,380,825 22.947 11.32 11.32 11.42 10.20 11.61 3,890,451 11.151 10.95%
2015-05-08 0 21.00 20.90 21.00 20.80 21.75 825,000 17,491,075 21.201 10.20 10.16 10.20 10.11 10.57 1,697,764 10.302 0.96%
2015-05-07 0 20.80 20.80 20.85 20.10 22.25 1,331,500 27,831,192 20.902 10.11 10.11 10.13 9.767 10.81 2,740,088 10.157 -5.45%
2015-05-06 0 22.00 22.00 22.10 22.00 23.15 1,113,500 25,135,056 22.573 10.69 10.69 10.74 10.69 11.25 2,291,467 10.969 -4.56%
2015-05-05 0 23.05 22.90 23.05 22.50 24.45 1,142,900 26,450,300 23.143 11.20 11.13 11.20 10.93 11.88 2,351,969 11.246 -0.43%
2015-05-04 0 23.15 22.90 23.25 22.25 24.30 1,028,500 23,888,525 23.227 11.25 11.13 11.30 10.81 11.81 2,116,545 11.287 -0.22%
2015-04-30 0 23.20 23.15 23.25 21.65 24.40 3,027,000 69,172,200 22.852 11.27 11.25 11.30 10.52 11.86 6,229,249 11.104 -4.33%
2015-04-29 0 24.25 24.20 24.50 23.25 25.45 3,241,500 77,429,212 23.887 11.78 11.76 11.91 11.30 12.37 6,670,668 11.607 -4.34%
2015-04-28 0 25.35 25.30 25.35 24.60 27.80 4,091,000 105,440,987 25.774 12.32 12.29 12.32 11.95 13.51 8,418,850 12.524 4.11%
2015-04-27 0 24.35 24.30 24.40 22.75 25.00 3,576,000 86,555,200 24.204 11.83 11.81 11.86 11.05 12.15 7,359,034 11.762 5.64%
2015-04-24 0 23.05 22.80 23.00 21.65 24.50 3,014,000 69,470,500 23.049 11.20 11.08 11.18 10.52 11.91 6,202,497 11.200 2.22%
2015-04-23 0 22.55 22.50 22.55 21.35 25.80 3,625,000 84,056,900 23.188 10.96 10.93 10.96 10.37 12.54 7,459,871 11.268 -3.84%
2015-04-22 0 23.45 23.35 23.45 19.68 23.50 4,787,190 105,699,714 22.080 11.40 11.35 11.40 9.563 11.42 9,851,536 10.729 18.43%
2015-04-21 0 19.80 19.82 19.96 18.50 20.25 3,692,500 71,910,130 19.475 9.621 9.631 9.699 8.990 9.840 7,598,779 9.4634 8.79%
2015-04-20 0 18.20 18.20 18.50 17.36 19.30 3,625,500 66,890,260 18.450 8.844 8.844 8.990 8.436 9.379 7,460,900 8.9654 4.48%
2015-04-17 0 17.42 17.20 17.98 16.20 18.64 3,751,000 66,627,460 17.763 8.465 8.358 8.737 7.872 9.058 7,719,166 8.6314 7.53%
2015-04-16 0 16.20 16.20 16.32 15.38 16.46 2,501,500 39,403,960 15.752 7.872 7.872 7.930 7.474 7.998 5,147,825 7.6545 -1.58%
2015-04-15 0 16.46 16.40 16.46 13.86 16.46 7,399,500 117,110,510 15.827 7.998 7.969 7.998 6.735 7.998 15,227,397 7.6908 17.91%
2015-04-14 0 13.96 13.84 13.96 13.68 14.06 1,718,000 23,768,500 13.835 6.784 6.725 6.784 6.648 6.832 3,535,464 6.7229 0.00%
2015-04-13 0 13.96 13.96 13.98 13.62 14.64 1,896,000 26,603,310 14.031 6.784 6.784 6.793 6.618 7.114 3,901,770 6.8183 -3.46%
2015-04-10 0 14.46 14.40 14.46 14.04 14.94 869,000 12,409,580 14.280 7.027 6.997 7.027 6.823 7.260 1,788,311 6.9393 -1.09%
2015-04-09 0 14.62 14.50 14.62 14.12 14.96 1,432,000 20,745,490 14.487 7.104 7.046 7.104 6.861 7.270 2,946,906 7.0398 0.97%
2015-04-08 0 14.48 14.08 14.50 13.00 14.48 1,422,500 19,509,410 13.715 7.036 6.842 7.046 6.317 7.036 2,927,356 6.6645 4.47%
2015-04-02 0 13.86 13.82 13.86 13.76 14.96 798,000 11,226,250 14.068 6.735 6.716 6.735 6.686 7.270 1,642,201 6.8361 -0.29%
2015-04-01 0 13.90 13.90 14.26 13.88 15.04 1,636,500 23,913,890 14.613 6.754 6.754 6.929 6.745 7.308 3,367,746 7.1009 -4.01%
2015-03-31 0 14.48 14.40 14.48 13.76 14.48 1,860,000 26,347,900 14.166 7.036 6.997 7.036 6.686 7.036 3,827,685 6.8835 8.55%
2015-03-30 0 13.34 13.28 13.34 13.18 14.98 1,282,000 17,426,040 13.593 6.482 6.453 6.482 6.405 7.279 2,638,222 6.6052 -3.61%
2015-03-27 0 13.84 13.82 13.84 13.82 14.50 521,000 7,376,670 14.159 6.725 6.716 6.725 6.716 7.046 1,072,164 6.8802 0.44%
2015-03-26 0 13.78 13.54 13.88 13.50 13.92 601,500 8,214,990 13.658 6.696 6.580 6.745 6.560 6.764 1,237,824 6.6366 -0.14%
2015-03-25 0 13.80 13.78 13.98 13.50 14.32 577,500 7,998,910 13.851 6.706 6.696 6.793 6.560 6.959 1,188,435 6.7306 -3.50%
2015-03-24 0 14.30 14.22 14.30 14.24 14.80 513,000 7,426,320 14.476 6.949 6.910 6.949 6.920 7.192 1,055,700 7.0345 -2.05%
2015-03-23 0 14.60 14.60 14.76 14.40 15.50 591,772 8,712,443 14.723 7.095 7.095 7.172 6.997 7.532 1,217,805 7.1542 -3.69%
2015-03-20 0 15.16 15.14 15.16 15.00 15.50 461,500 7,010,410 15.190 7.367 7.357 7.367 7.289 7.532 949,719 7.3816 -0.79%
2015-03-19 0 15.28 15.22 15.32 15.20 15.38 765,500 11,704,360 15.290 7.425 7.396 7.444 7.386 7.474 1,575,319 7.4298 1.73%
2015-03-18 0 15.02 15.02 15.20 14.78 15.50 1,077,000 16,310,080 15.144 7.299 7.299 7.386 7.182 7.532 2,216,353 7.3590 2.74%
2015-03-17 0 14.62 14.62 14.64 14.50 14.80 150,000 2,200,540 14.670 7.104 7.104 7.114 7.046 7.192 308,684 7.1288 -1.62%
2015-03-16 0 14.86 14.74 14.88 14.62 14.94 121,000 1,791,390 14.805 7.221 7.163 7.231 7.104 7.260 249,005 7.1942 -0.40%
2015-03-13 0 14.92 14.92 15.00 14.30 15.38 608,000 9,080,250 14.935 7.250 7.250 7.289 6.949 7.474 1,251,200 7.2572 4.63%
2015-03-12 0 14.26 14.10 14.30 14.20 14.60 164,021 2,360,459 14.391 6.929 6.852 6.949 6.900 7.095 337,538 6.9932 -1.25%
2015-03-11 0 14.44 14.44 14.60 14.20 14.64 400,000 5,797,430 14.494 7.017 7.017 7.095 6.900 7.114 823,158 7.0429 -0.96%
2015-03-10 0 14.58 14.40 14.60 14.24 15.00 617,500 8,950,090 14.494 7.085 6.997 7.095 6.920 7.289 1,270,750 7.0432 -2.02%
2015-03-09 0 14.88 14.78 14.98 14.34 15.00 327,000 4,803,640 14.690 7.231 7.182 7.279 6.968 7.289 672,932 7.1384 -0.67%
2015-03-06 0 14.98 14.90 15.00 14.76 15.20 453,500 6,807,230 15.010 7.279 7.240 7.289 7.172 7.386 933,256 7.2941 1.35%
2015-03-05 0 14.78 14.80 14.86 13.12 15.00 752,000 10,913,870 14.513 7.182 7.192 7.221 6.375 7.289 1,547,537 7.0524 6.48%
2015-03-04 0 13.88 13.88 13.90 13.50 13.88 490,000 6,700,790 13.675 6.745 6.745 6.754 6.560 6.745 1,008,369 6.6452 1.46%
2015-03-03 0 13.68 13.62 13.68 13.40 13.80 130,500 1,765,490 13.529 6.648 6.618 6.648 6.512 6.706 268,555 6.5740 2.86%
2015-03-02 0 13.30 13.30 13.40 13.04 13.44 163,000 2,165,830 13.287 6.463 6.463 6.512 6.337 6.531 335,437 6.4567 1.99%
2015-02-27 0 13.04 13.04 13.10 13.02 13.32 221,500 2,910,610 13.140 6.337 6.337 6.366 6.327 6.473 455,824 6.3854 -1.81%
2015-02-26 0 13.28 13.28 13.32 13.24 13.40 103,000 1,372,790 13.328 6.453 6.453 6.473 6.434 6.512 211,963 6.4765 0.30%
2015-02-25 0 13.24 13.20 13.38 13.20 13.42 290,500 3,866,880 13.311 6.434 6.414 6.502 6.414 6.521 597,819 6.4683 0.30%
2015-02-24 0 13.20 13.20 13.36 13.12 13.40 138,500 1,830,520 13.217 6.414 6.414 6.492 6.375 6.512 285,019 6.4225 -0.45%
2015-02-23 0 13.26 13.20 13.40 13.26 13.38 29,000 385,580 13.296 6.443 6.414 6.512 6.443 6.502 59,679 6.4609 -0.30%
2015-02-18 0 13.30 13.38 13.40 12.78 13.38 47,500 626,670 13.193 6.463 6.502 6.512 6.210 6.502 97,750 6.4109 0.91%
2015-02-17 0 13.18 13.08 13.20 12.84 13.48 132,500 1,730,720 13.062 6.405 6.356 6.414 6.239 6.550 272,671 6.3473 2.65%
2015-02-16 0 12.84 12.84 13.00 12.76 13.98 1,070,500 14,012,150 13.089 6.239 6.239 6.317 6.201 6.793 2,202,977 6.3606 -1.98%
2015-02-13 0 13.10 13.00 13.10 12.90 13.36 319,000 4,170,580 13.074 6.366 6.317 6.366 6.269 6.492 656,469 6.3531 -0.76%
2015-02-12 0 13.20 13.30 13.42 13.00 13.78 374,000 4,963,870 13.272 6.414 6.463 6.521 6.317 6.696 769,653 6.4495 -3.51%
2015-02-11 0 13.68 13.68 13.74 13.68 14.10 260,000 3,583,760 13.784 6.648 6.648 6.677 6.648 6.852 535,053 6.6980 -3.25%
2015-02-10 0 14.14 14.14 14.20 13.94 14.28 111,500 1,575,520 14.130 6.871 6.871 6.900 6.774 6.939 229,455 6.8663 1.73%
2015-02-09 0 13.90 13.90 13.96 13.70 13.94 104,500 1,444,020 13.818 6.754 6.754 6.784 6.657 6.774 215,050 6.7148 3.73%
2015-02-06 0 13.40 13.40 13.80 13.20 13.96 200,500 2,701,550 13.474 6.512 6.512 6.706 6.414 6.784 412,608 6.5475 0.75%
2015-02-05 0 13.30 13.20 13.30 13.16 13.58 454,000 6,032,570 13.288 6.463 6.414 6.463 6.395 6.599 934,285 6.4569 1.06%
2015-02-04 0 13.16 13.16 13.30 13.10 13.76 394,500 5,254,030 13.318 6.395 6.395 6.463 6.366 6.686 811,840 6.4718 -3.94%
2015-02-03 0 13.70 13.64 13.72 13.56 14.00 251,500 3,438,170 13.671 6.657 6.628 6.667 6.589 6.803 517,561 6.6430 -1.72%
2015-02-02 0 13.94 13.82 14.00 13.74 14.30 511,500 7,094,410 13.870 6.774 6.716 6.803 6.677 6.949 1,052,613 6.7398 -2.52%
2015-01-30 0 14.30 14.18 14.34 13.96 14.76 406,500 5,822,410 14.323 6.949 6.891 6.968 6.784 7.172 836,534 6.9602 2.44%
2015-01-29 0 13.96 13.92 13.96 13.12 14.08 554,000 7,601,250 13.721 6.784 6.764 6.784 6.375 6.842 1,140,074 6.6673 3.71%
2015-01-28 0 13.46 13.46 13.50 13.00 15.88 4,206,675 61,392,378 14.594 6.541 6.541 6.560 6.317 7.717 8,656,897 7.0917 -9.05%
2015-01-27 0 14.80 14.80 14.86 13.96 15.00 3,437,500 50,414,090 14.666 7.192 7.192 7.221 6.784 7.289 7,074,015 7.1267 8.82%
2015-01-26 0 13.60 13.46 13.60 13.20 13.86 628,500 8,419,760 13.397 6.609 6.541 6.609 6.414 6.735 1,293,387 6.5099 3.50%
2015-01-23 0 13.14 13.14 13.32 13.10 14.26 1,495,500 20,329,950 13.594 6.385 6.385 6.473 6.366 6.929 3,077,583 6.6058 -6.01%
2015-01-22 0 13.98 13.92 13.96 13.70 14.64 2,377,500 33,859,030 14.241 6.793 6.764 6.784 6.657 7.114 4,892,646 6.9204 2.04%
2015-01-21 0 13.70 13.58 13.60 12.74 13.78 2,084,000 28,017,250 13.444 6.657 6.599 6.609 6.191 6.696 4,288,654 6.5329 8.73%
2015-01-20 0 12.60 12.52 12.60 12.02 12.68 736,500 9,259,080 12.572 6.123 6.084 6.123 5.841 6.162 1,515,640 6.1090 3.62%
2015-01-19 0 12.16 12.00 12.16 11.50 12.40 650,000 7,765,480 11.947 5.909 5.831 5.909 5.588 6.026 1,337,632 5.8054 -3.49%
2015-01-16 0 12.60 12.60 12.62 12.38 12.80 422,000 5,303,430 12.567 6.123 6.123 6.132 6.016 6.220 868,432 6.1069 -0.94%
2015-01-15 0 12.72 12.78 12.82 11.96 13.00 2,198,000 27,516,870 12.519 6.181 6.210 6.230 5.812 6.317 4,523,254 6.0834 6.35%
2015-01-14 0 11.96 11.96 12.04 11.58 12.10 1,709,000 20,393,330 11.933 5.812 5.812 5.851 5.627 5.880 3,516,943 5.7986 3.46%
2015-01-13 0 11.56 11.40 11.60 10.50 12.24 1,535,000 17,172,250 11.187 5.617 5.540 5.637 5.102 5.948 3,158,869 5.4362 10.10%
2015-01-12 0 10.50 10.42 10.50 10.42 10.60 594,521 6,239,982 10.496 5.102 5.063 5.102 5.063 5.151 1,223,462 5.1003 -0.94%
2015-01-09 0 10.60 10.58 10.60 10.56 10.62 676,000 7,157,790 10.588 5.151 5.141 5.151 5.131 5.161 1,391,137 5.1453 0.95%
2015-01-08 0 10.50 10.50 10.54 10.46 10.70 493,000 5,198,200 10.544 5.102 5.102 5.122 5.083 5.199 1,014,542 5.1237 0.19%
2015-01-07 0 10.48 10.44 10.50 10.40 10.80 709,500 7,483,040 10.547 5.093 5.073 5.102 5.054 5.248 1,460,077 5.1251 -1.32%
2015-01-06 0 10.62 10.56 10.62 10.52 10.68 1,156,005 12,274,353 10.618 5.161 5.131 5.161 5.112 5.190 2,378,937 5.1596 0.95%
2015-01-05 0 10.52 10.50 10.54 10.42 10.80 2,025,190 21,492,486 10.613 5.112 5.102 5.122 5.063 5.248 4,167,629 5.1570 -2.77%
2015-01-02 0 10.82 10.76 10.82 9.980 10.88 941,500 10,090,860 10.718 5.258 5.229 5.258 4.850 5.287 1,937,509 5.2082 8.42%
2014-12-31 0 9.980 9.960 10.00 9.500 10.04 945,000 9,446,355 9.9961 4.850 4.840 4.859 4.616 4.879 1,944,711 4.8575 -0.20%
2014-12-30 0 10.00 9.990 10.00 8.900 10.24 2,082,000 20,656,280 9.9214 4.859 4.854 4.859 4.325 4.976 4,284,538 4.8211 14.42%
2014-12-29 0 8.740 8.730 8.860 8.310 8.820 611,000 5,271,225 8.6272 4.247 4.242 4.305 4.038 4.286 1,257,374 4.1922 0.00%
2014-12-24 0 8.740 8.600 8.750 8.550 8.790 274,000 2,377,130 8.6757 4.247 4.179 4.252 4.155 4.271 563,863 4.2158 1.75%
2014-12-23 0 8.590 8.580 8.700 8.580 8.990 725,500 6,319,455 8.7105 4.174 4.169 4.228 4.169 4.369 1,493,003 4.2327 -3.48%
2014-12-22 0 8.900 8.810 8.900 8.630 9.100 682,000 5,994,475 8.7896 4.325 4.281 4.325 4.194 4.422 1,403,485 4.2711 -1.11%
2014-12-19 0 9.000 8.880 8.920 8.700 9.200 979,500 8,859,130 9.0445 4.373 4.315 4.335 4.228 4.471 2,015,709 4.3950 -2.70%
2014-12-18 0 9.250 9.150 9.500 8.820 9.660 782,500 7,151,135 9.1388 4.495 4.446 4.616 4.286 4.694 1,610,303 4.4409 -1.60%
2014-12-17 0 9.400 9.400 9.480 9.300 9.500 380,500 3,571,135 9.3854 4.568 4.568 4.607 4.519 4.616 783,029 4.5607 0.00%
2014-12-16 0 9.400 9.360 9.400 9.360 9.690 1,095,000 10,406,640 9.5038 4.568 4.548 4.568 4.548 4.709 2,253,395 4.6182 -1.05%
2014-12-15 0 9.500 9.450 9.500 9.430 9.870 296,500 2,845,320 9.5964 4.616 4.592 4.616 4.582 4.796 610,166 4.6632 -4.04%
2014-12-12 0 9.900 9.860 9.900 9.500 10.00 268,500 2,635,440 9.8154 4.811 4.791 4.811 4.616 4.859 552,545 4.7696 1.54%
2014-12-11 0 9.750 9.700 9.750 9.630 10.16 350,500 3,483,240 9.9379 4.738 4.714 4.738 4.680 4.937 721,292 4.8292 -4.04%
2014-12-10 0 10.16 10.04 10.16 9.960 10.34 423,000 4,273,630 10.103 4.937 4.879 4.937 4.840 5.025 870,490 4.9095 4.53%
2014-12-09 0 9.720 9.500 9.850 9.550 10.60 913,000 9,015,730 9.8748 4.723 4.616 4.786 4.641 5.151 1,878,859 4.7985 -3.95%
2014-12-08 0 10.12 10.10 10.22 9.400 10.66 806,000 8,224,905 10.205 4.918 4.908 4.966 4.568 5.180 1,658,664 4.9588 5.86%
2014-12-05 0 9.560 9.480 9.590 9.210 9.560 715,500 6,701,155 9.3657 4.646 4.607 4.660 4.475 4.646 1,472,424 4.5511 1.16%
2014-12-04 0 9.450 9.350 9.460 9.260 9.640 1,009,107 9,552,524 9.4663 4.592 4.543 4.597 4.500 4.684 2,076,637 4.6000 1.39%
2014-12-03 0 9.320 9.320 9.390 9.160 9.550 1,192,000 11,147,800 9.3522 4.529 4.529 4.563 4.451 4.641 2,453,011 4.5445 -2.92%
2014-12-02 0 9.600 9.590 9.600 9.530 9.680 459,000 4,413,690 9.6159 4.665 4.660 4.665 4.631 4.704 944,574 4.6727 -0.83%
2014-12-01 0 9.680 9.630 9.680 9.200 9.810 1,263,500 12,094,625 9.5723 4.704 4.680 4.704 4.471 4.767 2,600,151 4.6515 -2.91%
2014-11-28 0 9.970 9.800 9.980 9.300 10.80 2,726,500 26,998,545 9.9023 4.845 4.762 4.850 4.519 5.248 5,610,852 4.8118 -3.58%
2014-11-27 0 10.34 10.32 10.36 10.30 10.72 1,054,000 11,024,820 10.460 5.025 5.015 5.034 5.005 5.209 2,169,022 5.0829 -1.34%
2014-11-26 0 10.48 10.40 10.48 10.16 10.48 3,324,500 34,379,630 10.341 5.093 5.054 5.093 4.937 5.093 6,841,473 5.0252 2.75%
2014-11-25 0 10.20 10.20 10.22 10.00 10.40 2,021,500 20,656,940 10.219 4.957 4.957 4.966 4.859 5.054 4,160,036 4.9656 0.99%
2014-11-24 0 10.10 10.10 10.12 9.600 10.24 2,584,400 25,955,836 10.043 4.908 4.908 4.918 4.665 4.976 5,318,425 4.8804 5.43%
2014-11-21 0 9.580 9.490 9.590 9.280 9.840 2,357,000 22,490,250 9.5419 4.655 4.612 4.660 4.509 4.782 4,850,459 4.6367 0.74%
2014-11-20 0 9.510 9.500 9.510 9.300 10.38 5,261,500 51,226,970 9.7362 4.621 4.616 4.621 4.519 5.044 10,827,617 4.7311 -1.96%
2014-11-19 0 9.700 9.700 9.800 8.900 9.880 3,323,000 31,887,520 9.5960 4.714 4.714 4.762 4.325 4.801 6,838,386 4.6630 6.95%
2014-11-18 0 9.070 9.050 9.070 8.360 9.180 2,167,500 19,469,645 8.9825 4.407 4.398 4.407 4.062 4.461 4,460,488 4.3649 1.80%
2014-11-17 0 8.910 8.870 8.920 8.360 9.080 3,211,000 27,720,689 8.6330 4.330 4.310 4.335 4.062 4.412 6,607,902 4.1951 6.07%
2014-11-14 0 8.400 8.400 8.500 7.800 8.500 2,717,500 21,946,235 8.0759 4.082 4.082 4.130 3.790 4.130 5,592,331 3.9243 3.70%
2014-11-13 0 8.100 8.040 8.090 7.110 8.100 3,469,000 26,328,330 7.5896 3.936 3.907 3.931 3.455 3.936 7,138,839 3.6880 14.08%
2014-11-12 0 7.100 7.100 7.200 6.990 7.200 1,139,500 8,097,570 7.1062 3.450 3.450 3.499 3.397 3.499 2,344,972 3.4532 0.57%
2014-11-11 0 7.060 6.990 7.060 6.950 7.100 1,374,000 9,638,425 7.0149 3.431 3.397 3.431 3.377 3.450 2,827,548 3.4088 0.28%
2014-11-10 0 7.040 7.010 7.040 6.700 7.200 2,729,490 18,809,213 6.8911 3.421 3.406 3.421 3.256 3.499 5,617,005 3.3486 4.92%
2014-11-07 0 6.710 6.670 6.710 6.620 6.710 1,895,500 12,673,340 6.6860 3.261 3.241 3.261 3.217 3.261 3,900,741 3.2490 1.36%
2014-11-06 0 6.620 6.620 6.650 6.500 6.640 1,265,000 8,323,405 6.5798 3.217 3.217 3.231 3.159 3.227 2,603,238 3.1973 1.07%
2014-11-05 0 6.550 6.540 6.550 6.490 6.670 75,500 495,415 6.5618 3.183 3.178 3.183 3.154 3.241 155,371 3.1886 0.46%
2014-11-04 0 6.520 6.500 6.520 6.420 6.770 687,000 4,571,480 6.6543 3.168 3.159 3.168 3.120 3.290 1,413,774 3.2335 0.93%
2014-11-03 0 6.460 6.460 6.490 6.460 6.800 772,000 5,141,740 6.6603 3.139 3.139 3.154 3.139 3.304 1,588,695 3.2365 -3.58%
2014-10-31 0 6.700 6.660 6.700 6.650 6.700 622,000 4,164,810 6.6958 3.256 3.236 3.256 3.231 3.256 1,280,011 3.2537 0.15%
2014-10-30 0 6.690 6.650 6.690 6.540 6.700 787,000 5,252,715 6.6744 3.251 3.231 3.251 3.178 3.256 1,619,564 3.2433 -0.89%
2014-10-29 0 6.750 6.690 6.750 6.650 6.750 1,142,000 7,660,195 6.7077 3.280 3.251 3.280 3.231 3.280 2,350,117 3.2595 -0.59%
2014-10-28 0 6.790 6.780 6.860 6.780 6.880 280,000 1,915,365 6.8406 3.299 3.295 3.334 3.295 3.343 576,211 3.3241 -0.88%
2014-10-27 0 6.850 6.770 6.850 6.670 6.900 256,500 1,737,655 6.7745 3.329 3.290 3.329 3.241 3.353 527,850 3.2919 0.15%
2014-10-24 0 6.840 6.790 6.850 6.770 6.870 306,000 2,082,010 6.8040 3.324 3.299 3.329 3.290 3.338 629,716 3.3063 -0.58%
2014-10-23 0 6.880 6.880 6.910 6.820 6.950 348,000 2,407,275 6.9175 3.343 3.343 3.358 3.314 3.377 716,148 3.3614 -1.15%
2014-10-22 0 6.960 6.960 6.980 6.890 6.980 153,500 1,066,455 6.9476 3.382 3.382 3.392 3.348 3.392 315,887 3.3761 1.02%
2014-10-21 0 6.890 6.830 6.900 6.400 6.940 977,000 6,479,670 6.6322 3.348 3.319 3.353 3.110 3.372 2,010,564 3.2228 1.77%
2014-10-20 0 6.770 6.700 6.780 6.700 6.970 768,000 5,244,260 6.8285 3.290 3.256 3.295 3.256 3.387 1,580,464 3.3182 -1.88%
2014-10-17 0 6.900 6.860 6.900 6.800 7.100 1,168,500 8,140,060 6.9662 3.353 3.334 3.353 3.304 3.450 2,404,651 3.3851 0.58%
2014-10-16 0 6.860 6.820 6.900 6.800 7.000 1,515,000 10,487,070 6.9222 3.334 3.314 3.353 3.304 3.402 3,117,712 3.3637 -2.00%
2014-10-15 0 7.000 6.980 7.000 6.920 7.020 1,334,500 9,328,930 6.9906 3.402 3.392 3.402 3.363 3.411 2,746,261 3.3970 0.29%
2014-10-14 0 6.980 6.980 7.000 6.880 7.090 2,121,000 14,864,495 7.0082 3.392 3.392 3.402 3.343 3.445 4,364,796 3.4055 -1.41%
2014-10-13 0 7.080 7.050 7.130 6.950 7.150 768,500 5,401,160 7.0282 3.440 3.426 3.465 3.377 3.474 1,581,493 3.4152 0.14%
2014-10-10 0 7.070 7.000 7.070 6.950 7.100 953,000 6,687,510 7.0173 3.436 3.402 3.436 3.377 3.450 1,961,174 3.4100 -0.42%
2014-10-09 0 7.100 7.050 7.100 6.950 7.100 1,196,000 8,392,705 7.0173 3.450 3.426 3.450 3.377 3.450 2,461,243 3.4099 0.71%
2014-10-08 0 7.050 7.050 7.150 6.930 7.200 620,500 4,407,805 7.1036 3.426 3.426 3.474 3.368 3.499 1,276,924 3.4519 -1.95%
2014-10-07 0 7.190 7.110 7.190 7.050 7.250 1,882,000 13,454,880 7.1492 3.494 3.455 3.494 3.426 3.523 3,872,959 3.4741 -0.14%
2014-10-06 0 7.200 7.130 7.210 6.980 7.200 380,500 2,721,460 7.1523 3.499 3.465 3.504 3.392 3.499 783,029 3.4756 0.84%
2014-10-03 0 7.140 7.020 7.140 7.010 7.190 154,000 1,083,710 7.0371 3.470 3.411 3.470 3.406 3.494 316,916 3.4196 2.00%
2014-09-30 0 7.000 6.950 7.000 6.780 7.050 896,500 6,232,120 6.9516 3.402 3.377 3.402 3.295 3.426 1,844,903 3.3780 -0.71%
2014-09-29 0 7.050 7.020 7.130 6.960 7.120 541,500 3,804,940 7.0267 3.426 3.411 3.465 3.382 3.460 1,114,350 3.4145 -2.08%
2014-09-26 0 7.200 7.200 7.230 7.050 7.240 759,500 5,457,775 7.1860 3.499 3.499 3.513 3.426 3.518 1,562,972 3.4919 0.14%
2014-09-25 0 7.190 7.190 7.210 7.050 7.220 872,500 6,237,397 7.1489 3.494 3.494 3.504 3.426 3.508 1,795,514 3.4739 -0.14%
2014-09-24 0 7.200 7.200 7.240 7.040 7.450 882,500 6,342,445 7.1869 3.499 3.499 3.518 3.421 3.620 1,816,093 3.4924 0.98%
2014-09-23 0 7.130 7.170 7.200 7.050 7.350 1,861,500 13,223,390 7.1036 3.465 3.484 3.499 3.426 3.572 3,830,772 3.4519 -3.13%
2014-09-22 0 7.360 7.270 7.360 7.090 7.400 430,500 3,125,020 7.2590 3.576 3.533 3.576 3.445 3.596 885,924 3.5274 2.79%
2014-09-19 0 7.160 7.160 7.190 7.060 7.190 811,000 5,774,980 7.1208 3.479 3.479 3.494 3.431 3.494 1,668,953 3.4602 -2.05%
2014-09-18 0 7.310 7.310 7.360 7.110 7.400 879,500 6,363,975 7.2359 3.552 3.552 3.576 3.455 3.596 1,809,919 3.5162 -1.75%
2014-09-17 0 7.440 7.400 7.440 7.140 7.550 832,000 6,184,260 7.4330 3.615 3.596 3.615 3.470 3.669 1,712,169 3.6119 3.05%
2014-09-16 0 7.220 7.220 7.240 7.100 7.380 894,500 6,454,845 7.2161 3.508 3.508 3.518 3.450 3.586 1,840,787 3.5066 -2.43%
2014-09-15 0 7.400 7.370 7.400 7.250 7.400 513,500 3,766,285 7.3345 3.596 3.581 3.596 3.523 3.596 1,056,729 3.5641 1.09%
2014-09-12 0 7.320 7.290 7.320 7.170 7.430 208,000 1,522,890 7.3216 3.557 3.542 3.557 3.484 3.610 428,042 3.5578 -0.14%
2014-09-11 0 7.330 7.330 7.390 7.260 7.600 612,500 4,515,715 7.3726 3.562 3.562 3.591 3.528 3.693 1,260,461 3.5826 -2.27%
2014-09-10 0 7.500 7.490 7.500 7.000 7.650 1,598,500 11,736,345 7.3421 3.645 3.640 3.645 3.402 3.717 3,289,546 3.5678 6.69%
2014-09-08 0 7.030 7.030 7.130 6.900 7.150 283,000 1,983,895 7.0102 3.416 3.416 3.465 3.353 3.474 582,384 3.4065 -0.14%
2014-09-05 0 7.040 7.040 7.080 6.970 7.200 1,662,500 11,708,180 7.0425 3.421 3.421 3.440 3.387 3.499 3,421,251 3.4222 -0.71%
2014-09-04 0 7.090 7.020 7.090 6.880 7.150 743,500 5,246,560 7.0566 3.445 3.411 3.445 3.343 3.474 1,530,045 3.4290 2.60%
2014-09-03 0 6.910 6.910 6.960 6.790 7.000 1,177,000 8,125,965 6.9040 3.358 3.358 3.382 3.299 3.402 2,422,143 3.3549 -1.99%
2014-09-02 0 7.050 6.980 7.050 6.760 7.100 2,079,000 14,473,085 6.9616 3.426 3.392 3.426 3.285 3.450 4,278,365 3.3829 0.28%
2014-09-01 0 7.030 7.030 7.040 6.910 7.090 928,000 6,461,425 6.9627 3.416 3.416 3.421 3.358 3.445 1,909,727 3.3834 -1.13%
2014-08-29 0 7.110 6.990 7.000 6.890 7.180 2,921,148 20,460,810 7.0044 3.455 3.397 3.402 3.348 3.489 6,011,417 3.4037 0.14%
2014-08-28 0 7.100 7.080 7.100 6.860 7.250 3,257,484 23,130,918 7.1009 3.450 3.440 3.450 3.334 3.523 6,703,561 3.4505 3.65%
2014-08-27 0 6.850 6.850 6.900 6.450 7.020 2,044,500 13,975,855 6.8358 3.329 3.329 3.353 3.134 3.411 4,207,367 3.3218 4.58%
2014-08-26 0 6.550 6.450 6.560 5.900 6.990 3,081,000 20,442,335 6.6350 3.183 3.134 3.188 2.867 3.397 6,340,376 3.2242 8.09%
2014-08-25 0 6.060 6.070 6.110 5.700 6.300 2,702,500 15,979,035 5.9127 2.945 2.950 2.969 2.770 3.061 5,561,462 2.8732 6.69%
2014-08-22 0 5.680 5.610 5.700 5.480 5.680 255,500 1,425,325 5.5786 2.760 2.726 2.770 2.663 2.760 525,792 2.7108 3.46%
2014-08-21 0 5.490 5.400 5.500 5.380 5.550 945,320 5,174,471 5.4738 2.668 2.624 2.673 2.614 2.697 1,945,370 2.6599 -1.26%
2014-08-20 0 5.560 5.560 5.570 5.550 5.800 726,000 4,097,765 5.6443 2.702 2.702 2.707 2.697 2.818 1,494,032 2.7428 -3.64%
2014-08-19 0 5.770 5.700 5.780 5.620 5.790 178,000 1,016,175 5.7088 2.804 2.770 2.809 2.731 2.814 366,305 2.7741 2.67%
2014-08-18 0 5.620 5.610 5.690 5.510 5.840 461,500 2,610,275 5.6561 2.731 2.726 2.765 2.677 2.838 949,719 2.7485 -1.92%
2014-08-15 0 5.730 5.720 5.820 5.730 5.890 239,500 1,390,210 5.8046 2.784 2.780 2.828 2.784 2.862 492,866 2.8207 -1.88%
2014-08-14 0 5.840 5.740 5.850 5.700 5.920 988,000 5,730,670 5.8003 2.838 2.789 2.843 2.770 2.877 2,033,201 2.8185 0.34%
2014-08-13 0 5.820 5.820 5.880 5.710 6.050 1,374,010 8,113,832 5.9052 2.828 2.828 2.857 2.775 2.940 2,827,569 2.8695 -3.16%
2014-08-12 0 6.010 6.000 6.040 5.250 6.070 4,425,000 24,648,790 5.5703 2.920 2.916 2.935 2.551 2.950 9,106,187 2.7068 17.84%
2014-08-11 0 5.100 5.070 5.100 4.860 6.480 8,998,000 47,043,080 5.2282 2.478 2.464 2.478 2.362 3.149 18,516,943 2.5405 -22.26%
2014-08-08 0 6.560 6.550 6.650 6.500 6.700 216,500 1,427,665 6.5943 3.188 3.183 3.231 3.159 3.256 445,534 3.2044 -2.81%
2014-08-07 0 6.750 6.670 6.750 6.620 6.950 80,500 541,695 6.7291 3.280 3.241 3.280 3.217 3.377 165,661 3.2699 -1.17%
2014-08-06 0 6.830 6.720 6.880 6.500 7.500 109,500 734,730 6.7099 3.319 3.265 3.343 3.159 3.645 225,340 3.2605 3.48%
2014-08-05 0 6.600 6.600 6.620 6.500 6.800 121,500 797,560 6.5643 3.207 3.207 3.217 3.159 3.304 250,034 3.1898 -0.60%
2014-08-04 0 6.640 6.460 6.720 6.410 6.860 48,000 315,310 6.5690 3.227 3.139 3.265 3.115 3.334 98,779 3.1921 -3.21%
2014-08-01 0 6.860 6.840 7.000 6.460 7.250 300,500 2,089,520 6.9535 3.334 3.324 3.402 3.139 3.523 618,398 3.3789 2.69%
2014-07-31 0 6.680 6.670 6.740 6.380 6.910 173,500 1,165,455 6.7173 3.246 3.241 3.275 3.100 3.358 357,045 3.2642 -2.48%
2014-07-30 0 6.850 6.830 6.850 6.020 7.050 585,000 3,959,420 6.7682 3.329 3.319 3.329 2.925 3.426 1,203,869 3.2889 6.04%
2014-07-29 0 6.460 6.360 6.460 6.380 7.000 647,000 4,260,835 6.5855 3.139 3.091 3.139 3.100 3.402 1,331,458 3.2001 -7.18%
2014-07-28 0 6.960 6.800 6.960 6.740 7.250 394,500 2,750,900 6.9731 3.382 3.304 3.382 3.275 3.523 811,840 3.3885 -2.38%
2014-07-25 0 7.130 7.070 7.180 6.700 8.300 927,500 6,773,350 7.3028 3.465 3.436 3.489 3.256 4.033 1,908,698 3.5487 -13.05%
2014-07-24 0 8.200 8.200 8.220 8.200 8.550 455,000 3,768,470 8.2824 3.985 3.985 3.994 3.985 4.155 936,342 4.0247 -4.32%
2014-07-23 0 8.570 8.500 8.580 8.420 9.100 380,000 3,322,200 8.7426 4.164 4.130 4.169 4.092 4.422 782,000 4.2483 -1.49%
2014-07-22 0 8.700 8.700 8.770 8.690 9.080 173,500 1,544,195 8.9003 4.228 4.228 4.262 4.223 4.412 357,045 4.3249 -1.81%
2014-07-21 0 8.860 8.800 8.860 8.500 8.900 406,500 3,572,700 8.7889 4.305 4.276 4.305 4.130 4.325 836,534 4.2708 2.55%
2014-07-18 0 8.640 8.610 8.780 8.190 9.090 236,500 2,083,585 8.8101 4.198 4.184 4.266 3.980 4.417 486,692 4.2811 -4.95%
2014-07-17 0 9.090 9.060 9.280 9.010 9.340 618,000 5,693,540 9.2128 4.417 4.403 4.509 4.378 4.539 1,271,779 4.4768 -2.99%
2014-07-16 0 9.370 9.270 9.400 8.250 9.400 1,051,500 9,538,965 9.0718 4.553 4.505 4.568 4.009 4.568 2,163,877 4.4083 6.48%
2014-07-15 0 8.800 8.810 8.990 8.210 10.00 994,500 8,908,850 8.9581 4.276 4.281 4.369 3.990 4.859 2,046,577 4.3530 -6.28%
2014-07-14 0 9.390 9.300 9.400 8.550 10.00 1,040,900 9,806,530 9.4212 4.563 4.519 4.568 4.155 4.859 2,142,063 4.5781 9.82%
2014-07-11 0 8.550 8.550 8.560 8.230 8.640 1,074,000 9,112,630 8.4848 4.155 4.155 4.160 3.999 4.198 2,210,180 4.1230 6.88%
2014-07-10 0 8.000 8.090 8.100 7.080 8.210 1,169,500 8,990,055 7.6871 3.887 3.931 3.936 3.440 3.990 2,406,709 3.7354 15.94%
2014-07-09 0 6.900 6.880 6.900 6.750 7.000 440,500 3,033,350 6.8862 3.353 3.343 3.353 3.280 3.402 906,503 3.3462 2.07%
2014-07-08 0 6.760 6.760 6.780 6.660 7.600 1,366,500 9,657,405 7.0673 3.285 3.285 3.295 3.236 3.693 2,812,114 3.4342 -2.03%
2014-07-07 0 6.900 6.930 6.970 5.940 6.900 993,000 6,277,145 6.3214 3.353 3.368 3.387 2.886 3.353 2,043,490 3.0718 15.97%
2014-07-04 0 5.950 5.950 5.970 5.230 5.980 997,500 5,552,820 5.5667 2.891 2.891 2.901 2.541 2.906 2,052,751 2.7051 11.01%
2014-07-03 0 5.360 5.360 5.380 5.020 5.360 670,000 3,518,595 5.2516 2.605 2.605 2.614 2.439 2.605 1,378,790 2.5519 3.08%
2014-07-02 0 5.200 5.000 5.200 4.930 5.410 298,500 1,515,810 5.0781 2.527 2.430 2.527 2.396 2.629 614,282 2.4676 4.00%
2014-06-30 0 5.000 4.930 5.000 4.870 6.000 1,131,500 5,958,015 5.2656 2.430 2.396 2.430 2.366 2.916 2,328,509 2.5587 4.60%
2014-06-27 0 23.90 23.50 23.90 23.20 24.40 351,000 8,320,175 23.704 2.323 2.284 2.323 2.255 2.371 3,611,606 2.3037 2.58%
2014-06-26 0 23.30 22.95 23.30 22.95 23.30 76,000 1,747,250 22.990 2.264 2.230 2.264 2.230 2.264 782,000 2.2343 4.72%
2014-06-25 0 22.25 22.00 22.25 22.00 22.80 36,500 816,325 22.365 2.162 2.138 2.162 2.138 2.216 375,566 2.1736 1.60%
2014-06-24 0 21.90 21.90 22.00 21.80 22.75 10,000 222,375 22.238 2.128 2.128 2.138 2.119 2.211 102,895 2.1612 -3.74%
2014-06-23 0 22.75 22.75 22.80 22.75 22.85 24,500 558,600 22.800 2.211 2.211 2.216 2.211 2.221 252,092 2.2159 -0.22%
2014-06-20 0 22.80 22.00 22.85 - - 0 0 - 2.216 2.138 2.221 - - 0 - -0.65%
2014-06-19 0 22.95 20.25 22.95 23.00 23.85 14,000 327,650 23.404 2.230 1.968 2.230 2.235 2.318 144,053 2.2745 -3.37%
2014-06-18 0 23.75 23.50 23.80 23.10 23.80 37,000 866,325 23.414 2.308 2.284 2.313 2.245 2.313 380,711 2.2755 2.59%
2014-06-17 0 23.15 22.75 23.80 23.15 23.95 8,500 202,550 23.829 2.250 2.211 2.313 2.250 2.328 87,461 2.3159 -3.34%
2014-06-16 0 23.95 23.70 23.95 23.35 24.30 51,000 1,224,425 24.008 2.328 2.303 2.328 2.269 2.362 524,763 2.3333 2.79%
2014-06-13 0 23.30 22.35 23.30 22.30 23.60 7,500 171,700 22.893 2.264 2.172 2.264 2.167 2.294 77,171 2.2249 0.43%
2014-06-12 0 23.20 23.20 23.45 23.20 24.00 72,500 1,706,675 23.540 2.255 2.255 2.279 2.255 2.332 745,987 2.2878 -0.64%
2014-06-11 0 23.35 23.35 23.50 22.60 24.45 77,000 1,812,675 23.541 2.269 2.269 2.284 2.196 2.376 792,290 2.2879 3.55%
2014-06-10 0 22.55 22.50 22.90 20.80 22.90 129,000 2,861,700 22.184 2.192 2.187 2.226 2.021 2.226 1,327,343 2.1560 9.47%
2014-06-09 0 20.60 20.00 20.60 20.00 20.60 83,000 1,665,675 20.068 2.002 1.944 2.002 1.944 2.002 854,027 1.9504 3.10%
2014-06-06 0 19.98 19.80 20.00 19.00 20.00 15,500 306,380 19.766 1.942 1.924 1.944 1.847 1.944 159,487 1.9210 0.91%
2014-06-05 0 19.80 19.80 19.94 19.40 20.00 37,000 735,090 19.867 1.924 1.924 1.938 1.885 1.944 380,711 1.9308 0.20%
2014-06-04 0 19.76 19.40 19.80 19.66 19.90 50,000 988,160 19.763 1.920 1.885 1.924 1.911 1.934 514,474 1.9207 1.02%
2014-06-03 0 19.56 19.52 19.96 19.30 20.10 52,772 1,051,512 19.926 1.901 1.897 1.940 1.876 1.953 542,996 1.9365 -2.10%
2014-05-30 0 19.98 19.60 20.00 19.42 20.00 28,000 550,000 19.643 1.942 1.905 1.944 1.887 1.944 288,105 1.9090 0.91%
2014-05-29 0 19.80 19.80 19.90 19.50 19.90 51,500 1,017,300 19.753 1.924 1.924 1.934 1.895 1.934 529,908 1.9198 0.92%
2014-05-28 0 19.62 19.62 20.30 19.50 19.68 12,000 235,310 19.609 1.907 1.907 1.973 1.895 1.913 123,474 1.9057 2.08%
2014-05-27 0 19.22 19.20 19.58 19.10 19.22 5,000 95,670 19.134 1.868 1.866 1.903 1.856 1.868 51,447 1.8596 0.52%
2014-05-26 0 19.12 19.10 19.58 19.10 19.56 15,000 289,180 19.279 1.858 1.856 1.903 1.856 1.901 154,342 1.8736 -0.42%
2014-05-23 0 19.20 19.20 19.40 19.02 19.24 39,000 747,860 19.176 1.866 1.866 1.885 1.848 1.870 401,290 1.8636 -1.03%
2014-05-22 0 19.40 19.34 19.40 19.30 19.40 26,500 511,670 19.308 1.885 1.880 1.885 1.876 1.885 272,671 1.8765 0.52%
2014-05-21 0 19.30 19.30 19.36 19.00 19.88 25,500 495,280 19.423 1.876 1.876 1.882 1.847 1.932 262,382 1.8876 -2.13%
2014-05-20 0 19.72 19.42 19.72 19.40 20.20 53,000 1,045,840 19.733 1.917 1.887 1.917 1.885 1.963 545,342 1.9178 -0.10%
2014-05-19 0 19.74 19.50 19.74 19.10 19.78 33,500 657,980 19.641 1.918 1.895 1.918 1.856 1.922 344,697 1.9089 2.39%
2014-05-16 0 19.28 19.28 19.60 19.22 19.60 6,000 115,940 19.323 1.874 1.874 1.905 1.868 1.905 61,737 1.8780 0.73%
2014-05-15 0 19.14 19.14 19.16 18.80 20.60 111,500 2,187,205 19.616 1.860 1.860 1.862 1.827 2.002 1,147,277 1.9064 -6.63%
2014-05-14 0 20.50 20.35 20.65 20.30 20.95 27,500 563,375 20.486 1.992 1.978 2.007 1.973 2.036 282,961 1.9910 -1.68%
2014-05-13 0 20.85 20.85 21.00 20.50 21.00 25,500 525,625 20.613 2.026 2.026 2.041 1.992 2.041 262,382 2.0033 -0.48%
2014-05-12 0 20.95 20.90 20.95 20.95 21.05 49,000 1,028,975 20.999 2.036 2.031 2.036 2.036 2.046 504,184 2.0409 1.70%
2014-05-09 0 20.60 20.60 20.85 20.10 20.95 31,000 633,175 20.425 2.002 2.002 2.026 1.953 2.036 318,974 1.9850 -1.44%
2014-05-08 0 20.90 20.60 20.90 19.50 21.20 87,500 1,823,700 20.842 2.031 2.002 2.031 1.895 2.060 900,329 2.0256 2.20%
2014-05-07 0 20.45 20.10 20.60 20.10 22.85 258,500 5,482,975 21.211 1.987 1.953 2.002 1.953 2.221 2,659,830 2.0614 -13.89%
2014-05-05 0 23.75 23.20 23.75 22.90 23.80 23,500 544,825 23.184 2.308 2.255 2.308 2.226 2.313 241,803 2.2532 -2.86%
2014-05-02 0 24.45 23.00 24.45 22.45 26.00 4,500 108,525 24.117 2.376 2.235 2.376 2.182 2.527 46,303 2.3438 1.88%
2014-04-30 0 24.00 24.00 24.05 22.95 24.00 39,500 917,825 23.236 2.332 2.332 2.337 2.230 2.332 406,434 2.2582 2.35%
2014-04-29 0 23.45 23.10 23.45 21.45 23.50 155,000 3,439,450 22.190 2.279 2.245 2.279 2.085 2.284 1,594,869 2.1566 0.86%
2014-04-28 0 23.25 22.65 23.85 22.60 25.50 298,000 6,894,825 23.137 2.260 2.201 2.318 2.196 2.478 3,066,264 2.2486 -9.00%
2014-04-25 0 25.55 25.00 25.10 23.95 26.90 104,500 2,655,575 25.412 2.483 2.430 2.439 2.328 2.614 1,075,250 2.4697 6.46%
2014-04-24 0 24.00 24.00 24.50 23.65 26.00 83,000 2,050,000 24.699 2.332 2.332 2.381 2.298 2.527 854,027 2.4004 -4.00%
2014-04-23 0 25.00 25.00 25.10 23.95 25.00 60,000 1,454,925 24.249 2.430 2.430 2.439 2.328 2.430 617,369 2.3567 4.17%
2014-04-22 0 24.00 23.65 24.00 22.70 24.50 112,000 2,687,625 23.997 2.332 2.298 2.332 2.206 2.381 1,152,421 2.3322 5.73%
2014-04-17 0 22.70 22.60 22.95 22.45 23.50 30,500 699,300 22.928 2.206 2.196 2.230 2.182 2.284 313,829 2.2283 -3.40%
2014-04-16 0 23.50 23.50 23.75 22.90 24.00 52,500 1,231,100 23.450 2.284 2.284 2.308 2.226 2.332 540,198 2.2790 -2.29%
2014-04-15 0 24.05 24.00 24.50 23.60 25.10 64,000 1,565,475 24.461 2.337 2.332 2.381 2.294 2.439 658,527 2.3772 -2.24%
2014-04-14 0 24.60 24.55 24.60 23.80 24.65 94,000 2,305,175 24.523 2.391 2.386 2.391 2.313 2.396 967,211 2.3833 2.71%
2014-04-11 0 23.95 23.65 24.00 23.50 24.50 159,000 3,805,200 23.932 2.328 2.298 2.332 2.284 2.381 1,636,027 2.3259 -2.24%
2014-04-10 0 24.50 24.45 24.50 24.50 25.60 102,000 2,557,125 25.070 2.381 2.376 2.381 2.381 2.488 1,049,527 2.4365 -4.85%
2014-04-09 0 25.75 25.65 25.90 24.50 26.35 106,000 2,734,775 25.800 2.503 2.493 2.517 2.381 2.561 1,090,685 2.5074 -1.15%
2014-04-08 0 26.05 26.05 26.85 24.60 26.85 199,500 5,198,425 26.057 2.532 2.532 2.609 2.391 2.609 2,052,751 2.5324 3.78%
2014-04-07 0 25.10 25.10 25.20 23.80 25.50 160,000 3,969,625 24.810 2.439 2.439 2.449 2.313 2.478 1,646,316 2.4112 3.29%
2014-04-04 0 24.30 24.30 24.50 21.45 24.70 2,130,500 43,033,560 20.199 2.362 2.362 2.381 2.085 2.401 21,921,731 1.9631 12.50%
2014-04-03 0 21.60 21.40 22.00 20.50 21.60 176,000 3,752,925 21.323 2.099 2.080 2.138 1.992 2.099 1,810,948 2.0724 5.37%
2014-04-02 0 20.50 20.50 20.60 19.98 21.95 203,000 4,150,740 20.447 1.992 1.992 2.002 1.942 2.133 2,088,764 1.9872 -2.61%
2014-04-01 0 21.05 21.05 21.45 21.05 26.00 286,000 6,368,100 22.266 2.046 2.046 2.085 2.046 2.527 2,942,790 2.1640 5.25%
2014-03-31 0 20.00 19.68 20.10 19.50 20.30 39,500 787,380 19.934 1.944 1.913 1.953 1.895 1.973 406,434 1.9373 -1.48%
2014-03-28 0 20.30 20.20 20.30 19.20 21.25 233,500 4,746,715 20.329 1.973 1.963 1.973 1.866 2.065 2,402,593 1.9757 3.89%
2014-03-27 0 19.54 19.54 19.72 19.36 21.10 327,500 6,575,445 20.078 1.899 1.899 1.917 1.882 2.051 3,369,804 1.9513 -13.54%
2014-03-26 0 22.60 22.55 22.90 21.95 24.00 261,000 6,051,550 23.186 2.196 2.192 2.226 2.133 2.332 2,685,554 2.2534 -1.74%
2014-03-25 0 23.00 22.95 23.00 22.70 24.90 260,000 6,113,300 23.513 2.235 2.230 2.235 2.206 2.420 2,675,264 2.2851 -6.12%
2014-03-24 0 24.50 24.20 24.50 23.45 26.50 331,500 8,208,875 24.763 2.381 2.352 2.381 2.279 2.575 3,410,962 2.4066 2.51%
2014-03-21 0 23.90 23.90 23.95 20.65 27.90 868,000 20,437,350 23.545 2.323 2.323 2.328 2.007 2.712 8,931,266 2.2883 -13.09%
2014-03-20 0 27.50 27.45 27.80 27.00 28.15 272,500 7,573,125 27.791 2.673 2.668 2.702 2.624 2.736 2,803,882 2.7009 -4.84%
2014-03-19 0 28.90 28.60 28.90 28.50 30.30 86,000 2,508,650 29.170 2.809 2.780 2.809 2.770 2.945 884,895 2.8350 -2.03%
2014-03-18 0 29.50 29.50 30.00 29.45 31.50 218,500 6,556,500 30.007 2.867 2.867 2.916 2.862 3.061 2,248,251 2.9163 -3.28%
2014-03-17 0 30.50 30.50 30.95 29.40 31.75 347,500 10,760,775 30.966 2.964 2.964 3.008 2.857 3.086 3,575,593 3.0095 0.16%
2014-03-14 0 30.45 29.80 30.50 28.05 30.45 230,500 6,609,700 28.675 2.959 2.896 2.964 2.726 2.959 2,371,724 2.7869 7.41%
2014-03-13 0 28.35 28.35 29.00 28.35 31.65 205,000 6,072,925 29.624 2.755 2.755 2.818 2.755 3.076 2,109,343 2.8791 -7.50%
2014-03-12 0 30.65 30.50 31.00 30.50 35.20 396,447 13,106,569 33.060 2.979 2.964 3.013 2.964 3.421 4,079,232 3.2130 -8.92%
2014-03-11 0 33.65 33.70 33.80 30.50 34.50 269,500 8,865,825 32.897 3.270 3.275 3.285 2.964 3.353 2,773,014 3.1972 11.79%
2014-03-10 0 30.10 29.80 30.10 28.50 31.00 324,500 9,605,225 29.600 2.925 2.896 2.925 2.770 3.013 3,338,935 2.8767 -2.27%
2014-03-07 0 30.80 30.55 30.80 29.00 32.75 453,500 13,611,700 30.015 2.993 2.969 2.993 2.818 3.183 4,666,278 2.9170 0.00%
2014-03-06 0 30.80 30.80 31.00 30.80 33.30 183,500 5,889,725 32.097 2.993 2.993 3.013 2.993 3.236 1,888,119 3.1194 -5.52%
2014-03-05 0 32.60 32.65 33.50 30.80 35.50 808,000 27,212,875 33.679 3.168 3.173 3.256 2.993 3.450 8,313,897 3.2732 -3.55%
2014-03-04 0 33.80 33.80 34.50 27.65 35.80 814,090 26,828,491 32.955 3.285 3.285 3.353 2.687 3.479 8,376,560 3.2028 23.81%
2014-03-03 0 27.30 26.95 27.30 23.00 27.30 321,000 8,370,300 26.076 2.653 2.619 2.653 2.235 2.653 3,302,922 2.5342 13.75%
2014-02-28 0 24.00 23.20 24.90 21.55 24.00 183,500 4,145,650 22.592 2.332 2.255 2.420 2.094 2.332 1,888,119 2.1957 9.59%
2014-02-27 0 21.90 21.60 21.90 21.45 22.00 256,000 5,551,825 21.687 2.128 2.099 2.128 2.085 2.138 2,634,106 2.1077 4.04%
2014-02-26 0 21.05 21.05 21.40 20.45 21.80 366,070 7,632,776 20.851 2.046 2.046 2.080 1.987 2.119 3,766,669 2.0264 -3.88%
2014-02-25 0 21.90 21.45 21.95 20.00 21.95 408,000 8,505,150 20.846 2.128 2.085 2.133 1.944 2.133 4,198,107 2.0259 2.82%
2014-02-24 0 21.30 21.05 21.60 18.50 22.05 671,500 13,683,420 20.377 2.070 2.046 2.099 1.798 2.143 6,909,384 1.9804 15.14%
2014-02-21 0 18.50 18.40 18.50 17.80 18.50 49,000 894,150 18.248 1.798 1.788 1.798 1.730 1.798 504,184 1.7735 2.21%
2014-02-20 0 18.10 18.10 18.20 17.00 18.30 169,500 3,043,220 17.954 1.759 1.759 1.769 1.652 1.779 1,744,066 1.7449 8.64%
2014-02-19 0 16.66 16.10 16.78 16.00 18.70 737,500 12,727,610 17.258 1.619 1.565 1.631 1.555 1.817 7,588,489 1.6772 4.12%
2014-02-18 0 16.00 15.90 16.00 15.90 16.04 479,000 7,649,260 15.969 1.555 1.545 1.555 1.545 1.559 4,928,659 1.5520 2.83%
2014-02-17 0 15.56 15.40 15.90 15.50 15.90 82,000 1,288,890 15.718 1.512 1.497 1.545 1.506 1.545 843,737 1.5276 -0.26%
2014-02-14 0 15.60 15.20 15.90 15.60 16.00 88,000 1,397,500 15.881 1.516 1.477 1.545 1.516 1.555 905,474 1.5434 -0.64%
2014-02-13 0 15.70 15.10 15.70 15.70 16.00 46,500 738,850 15.889 1.526 1.468 1.526 1.526 1.555 478,461 1.5442 -1.26%
2014-02-12 0 15.90 15.50 15.90 15.70 16.00 55,500 884,260 15.933 1.545 1.506 1.545 1.526 1.555 571,066 1.5484 -0.63%
2014-02-11 0 16.00 15.70 16.00 16.00 16.10 30,438 488,043 16.034 1.555 1.526 1.555 1.555 1.565 313,191 1.5583 1.27%
2014-02-10 0 15.80 15.80 16.00 15.50 16.06 162,500 2,597,270 15.983 1.536 1.536 1.555 1.506 1.561 1,672,040 1.5534 1.94%
2014-02-07 0 15.50 15.50 15.58 13.80 15.50 16,500 245,850 14.900 1.506 1.506 1.514 1.341 1.506 169,776 1.4481 2.38%
2014-02-06 0 15.14 14.60 15.14 13.60 15.24 12,500 183,290 14.663 1.471 1.419 1.471 1.322 1.481 128,618 1.4251 -2.45%
2014-02-05 0 15.52 14.60 16.00 - - 0 0 - 1.508 1.419 1.555 - - 0 - 0.00%
2014-02-04 0 15.52 15.00 15.96 15.52 15.94 15,000 236,880 15.792 1.508 1.458 1.551 1.508 1.549 154,342 1.5348 -2.51%
2014-01-30 0 15.92 15.58 15.92 15.92 15.92 3,000 47,760 15.920 1.547 1.514 1.547 1.547 1.547 30,868 1.5472 0.00%
2014-01-29 0 15.92 15.88 15.98 15.92 16.02 193,000 3,086,900 15.994 1.547 1.543 1.553 1.547 1.557 1,985,869 1.5544 0.13%
2014-01-28 0 15.90 15.90 15.98 15.52 16.00 154,300 2,455,330 15.913 1.545 1.545 1.553 1.508 1.555 1,587,666 1.5465 1.92%
2014-01-27 0 15.60 15.60 15.80 14.90 16.00 80,000 1,245,960 15.575 1.516 1.516 1.536 1.448 1.555 823,158 1.5136 0.00%
2014-01-24 0 15.60 15.60 15.88 14.24 16.00 179,400 2,716,960 15.145 1.516 1.516 1.543 1.384 1.555 1,845,932 1.4719 -2.38%
2014-01-23 0 15.98 15.92 15.98 15.38 16.60 278,500 4,485,070 16.104 1.553 1.547 1.553 1.495 1.613 2,865,619 1.5651 -3.15%
2014-01-22 0 16.50 16.50 16.60 13.72 16.80 442,200 6,997,618 15.825 1.604 1.604 1.613 1.333 1.633 4,550,007 1.5379 16.36%
2014-01-21 0 14.18 13.88 14.20 12.80 14.20 238,700 3,189,818 13.363 1.378 1.349 1.380 1.244 1.380 2,456,098 1.2987 14.35%
2014-01-20 0 12.40 12.28 12.46 11.30 12.62 315,000 3,804,850 12.079 1.205 1.193 1.211 1.098 1.226 3,241,185 1.1739 12.73%
2014-01-17 0 11.00 10.84 10.86 10.50 11.04 101,000 1,084,000 10.733 1.069 1.054 1.055 1.020 1.073 1,039,237 1.0431 5.16%
2014-01-16 0 10.46 10.46 10.48 9.600 10.54 237,500 2,418,000 10.181 1.017 1.017 1.019 0.933 1.024 2,443,751 0.9895 9.53%
2014-01-15 0 9.550 9.100 9.550 9.600 9.650 10,500 101,100 9.6286 0.928 0.884 0.928 0.933 0.938 108,040 0.9358 -1.04%
2014-01-14 0 9.650 9.320 9.650 9.600 9.650 7,500 72,200 9.6267 0.938 0.906 0.938 0.933 0.938 77,171 0.9356 0.52%
2014-01-13 0 9.600 9.150 9.600 9.600 9.600 6,000 57,600 9.6000 0.933 0.889 0.933 0.933 0.933 61,737 0.9330 4.35%
2014-01-10 0 9.200 9.200 9.570 8.800 8.800 10,149 89,311 8.8000 0.894 0.894 0.930 0.855 0.855 104,428 0.8552 3.95%
2014-01-09 0 8.850 8.750 9.250 8.800 9.000 3,000 26,725 8.9083 0.860 0.850 0.899 0.855 0.875 30,868 0.8658 -1.67%
2014-01-08 0 9.000 9.000 9.400 9.000 9.400 13,000 121,350 9.3346 0.875 0.875 0.914 0.875 0.914 133,763 0.9072 -6.15%
2014-01-07 0 9.590 9.400 9.600 9.250 9.600 29,275 279,975 9.5636 0.932 0.914 0.933 0.899 0.933 301,224 0.9295 -0.10%
2014-01-06 0 9.600 8.800 9.600 - - 0 0 - 0.933 0.855 0.933 - - 0 - 0.00%
2014-01-03 0 9.600 8.800 9.600 - - 0 0 - 0.933 0.855 0.933 - - 0 - 0.00%
2014-01-02 0 9.600 9.400 9.600 9.460 9.600 146,000 1,389,900 9.5199 0.933 0.914 0.933 0.919 0.933 1,502,264 0.9252 1.05%
2013-12-31 0 9.500 8.800 9.500 9.500 9.500 7,500 71,250 9.5000 0.923 0.855 0.923 0.923 0.923 77,171 0.9233 3.26%
2013-12-30 0 9.200 8.900 9.200 8.500 9.200 36,000 311,410 8.6503 0.894 0.865 0.894 0.826 0.894 370,421 0.8407 9.52%
2013-12-27 0 8.400 8.400 9.200 8.050 8.050 1,000 8,050 8.0500 0.816 0.816 0.894 0.782 0.782 10,289 0.7824 2.44%
2013-12-24 0 8.200 8.150 9.200 - - 0 0 - 0.797 0.792 0.894 - - 0 - 0.00%
2013-12-23 0 8.200 8.020 8.880 - - 0 0 - 0.797 0.779 0.863 - - 0 - 0.00%
2013-12-20 0 8.200 8.200 8.600 8.200 8.400 23,000 191,200 8.3130 0.797 0.797 0.836 0.797 0.816 236,658 0.8079 -3.53%
2013-12-19 0 8.500 8.380 8.700 8.500 8.800 81,000 709,550 8.7599 0.826 0.814 0.846 0.826 0.855 833,448 0.8513 -6.59%
2013-12-18 0 9.100 8.510 9.200 9.000 9.100 17,000 154,350 9.0794 0.884 0.827 0.894 0.875 0.884 174,921 0.8824 3.41%
2013-12-17 0 8.800 8.500 8.900 8.200 8.800 46,000 400,180 8.6996 0.855 0.826 0.865 0.797 0.855 473,316 0.8455 0.00%
2013-12-16 0 8.800 8.540 8.930 8.330 8.930 91,000 790,955 8.6918 0.855 0.830 0.868 0.810 0.868 936,342 0.8447 9.45%
2013-12-13 0 8.040 7.700 8.150 8.000 8.040 8,000 64,070 8.0088 0.781 0.748 0.792 0.777 0.781 82,316 0.7783 0.50%
2013-12-12 0 8.000 7.700 8.280 - - 0 0 - 0.777 0.748 0.805 - - 0 - 0.00%
2013-12-11 0 8.000 7.810 8.480 - - 0 0 - 0.777 0.759 0.824 - - 0 - 0.00%
2013-12-10 0 8.000 7.980 8.120 7.900 8.000 9,500 75,500 7.9474 0.777 0.776 0.789 0.768 0.777 97,750 0.7724 1.27%
2013-12-09 0 7.900 7.700 7.900 7.900 7.900 2,500 19,750 7.9000 0.768 0.748 0.768 0.768 0.768 25,724 0.7678 0.64%
2013-12-06 0 7.850 7.690 7.890 7.680 7.900 158,000 1,239,705 7.8462 0.763 0.747 0.767 0.746 0.768 1,625,737 0.7625 2.35%
2013-12-05 0 7.670 7.650 7.800 7.650 7.670 72,000 551,800 7.6639 0.745 0.743 0.758 0.743 0.745 740,842 0.7448 -2.29%
2013-12-04 0 7.850 7.700 7.850 7.900 7.910 30,000 237,250 7.9083 0.763 0.748 0.763 0.768 0.769 308,684 0.7686 -0.63%
2013-12-03 0 7.900 7.850 7.990 7.900 8.010 54,000 428,705 7.9390 0.768 0.763 0.777 0.768 0.778 555,632 0.7716 -4.82%
2013-12-02 0 8.300 8.010 8.400 8.300 8.300 8,000 66,400 8.3000 0.807 0.778 0.816 0.807 0.807 82,316 0.8066 -2.35%
2013-11-29 0 8.500 8.250 8.600 8.500 8.500 5,000 42,500 8.5000 0.826 0.802 0.836 0.826 0.826 51,447 0.8261 0.00%
2013-11-28 0 8.500 8.500 8.640 8.500 8.650 19,500 168,525 8.6423 0.826 0.826 0.840 0.826 0.841 200,645 0.8399 -2.30%
2013-11-27 0 8.700 8.550 8.700 8.690 8.730 46,000 400,890 8.7150 0.846 0.831 0.846 0.845 0.848 473,316 0.8470 -0.34%
2013-11-26 0 8.730 8.250 8.750 - - 0 0 - 0.848 0.802 0.850 - - 0 - 0.00%
2013-11-25 0 8.730 8.150 8.730 - - 0 0 - 0.848 0.792 0.848 - - 0 - 0.00%
2013-11-22 0 8.730 8.200 8.770 - - 0 0 - 0.848 0.797 0.852 - - 0 - 0.00%
2013-11-21 0 8.730 8.400 8.730 8.000 8.730 452,500 3,913,950 8.6496 0.848 0.816 0.848 0.777 0.848 4,655,988 0.8406 -0.80%
2013-11-20 0 8.800 8.620 8.800 8.190 8.800 33,000 282,135 8.5495 0.855 0.838 0.855 0.796 0.855 339,553 0.8309 10.00%
2013-11-19 0 8.000 8.000 8.480 7.570 7.950 38,500 301,555 7.8326 0.777 0.777 0.824 0.736 0.773 396,145 0.7612 2.96%
2013-11-18 0 7.770 7.410 7.850 7.770 7.770 10,000 77,700 7.7700 0.755 0.720 0.763 0.755 0.755 102,895 0.7551 0.00%
2013-11-15 0 7.770 7.500 7.780 7.420 7.770 11,000 83,440 7.5855 0.755 0.729 0.756 0.721 0.755 113,184 0.7372 3.88%
2013-11-14 0 7.480 7.200 7.490 7.000 7.500 17,000 123,490 7.2641 0.727 0.700 0.728 0.680 0.729 174,921 0.7060 -0.13%
2013-11-13 0 7.490 7.300 7.540 6.650 7.490 310,000 2,110,920 6.8094 0.728 0.709 0.733 0.646 0.728 3,189,738 0.6618 -3.97%
2013-11-12 0 7.800 7.500 7.800 7.210 7.800 128,500 944,955 7.3537 0.758 0.729 0.758 0.701 0.758 1,322,198 0.7147 4.70%
2013-11-11 0 7.450 7.320 7.450 7.000 7.650 15,000 105,950 7.0633 0.724 0.711 0.724 0.680 0.743 154,342 0.6865 -6.88%
2013-11-08 0 8.000 7.160 8.000 7.050 8.000 51,500 379,090 7.3610 0.777 0.696 0.777 0.685 0.777 529,908 0.7154 -3.38%
2013-11-07 0 8.280 7.600 8.280 - - 0 0 - 0.805 0.739 0.805 - - 0 - -4.72%
2013-11-06 0 8.690 7.700 8.690 - - 0 0 - 0.845 0.748 0.845 - - 0 - 0.00%
2013-11-05 0 8.690 7.250 8.690 - - 0 0 - 0.845 0.705 0.845 - - 0 - -0.11%
2013-11-04 0 8.700 8.020 8.700 - - 0 0 - 0.846 0.779 0.846 - - 0 - 0.00%
2013-11-01 0 8.700 8.000 8.900 - - 0 0 - 0.846 0.777 0.865 - - 0 - 0.00%
2013-10-31 0 8.700 8.050 8.890 - - 0 0 - 0.846 0.782 0.864 - - 0 - 0.00%
2013-10-30 0 8.700 8.210 8.700 8.000 8.700 22,500 180,375 8.0167 0.846 0.798 0.846 0.777 0.846 231,513 0.7791 6.10%
2013-10-29 0 8.200 7.800 8.950 8.200 8.200 22,000 180,400 8.2000 0.797 0.758 0.870 0.797 0.797 226,368 0.7969 -0.24%
2013-10-28 0 8.220 8.080 8.750 - - 0 0 - 0.799 0.785 0.850 - - 0 - 0.00%
2013-10-25 0 8.220 8.060 8.220 7.690 8.220 407,500 3,205,320 7.8658 0.799 0.783 0.799 0.747 0.799 4,192,962 0.7645 -5.52%
2013-10-24 0 8.700 8.210 8.950 8.700 8.700 20,000 174,000 8.7000 0.846 0.798 0.870 0.846 0.846 205,790 0.8455 -0.23%
2013-10-23 0 8.720 8.720 8.800 8.700 8.700 11,500 100,050 8.7000 0.847 0.847 0.855 0.846 0.846 118,329 0.8455 -0.91%
2013-10-22 0 8.800 8.180 8.900 - - 0 0 - 0.855 0.795 0.865 - - 0 - 0.00%
2013-10-21 0 8.800 8.550 8.800 8.800 8.800 1,500 13,200 8.8000 0.855 0.831 0.855 0.855 0.855 15,434 0.8552 0.80%
2013-10-18 0 8.730 8.650 8.950 8.730 8.950 27,500 242,350 8.8127 0.848 0.841 0.870 0.848 0.870 282,961 0.8565 -0.23%
2013-10-17 0 8.750 8.630 8.750 8.450 8.900 59,000 509,990 8.6439 0.850 0.839 0.850 0.821 0.865 607,079 0.8401 2.94%
2013-10-16 0 8.500 8.500 8.600 8.000 8.500 87,000 703,665 8.0881 0.826 0.826 0.836 0.777 0.826 895,185 0.7861 8.97%
2013-10-15 0 7.800 7.570 7.800 7.250 7.800 72,000 541,250 7.5174 0.758 0.736 0.758 0.705 0.758 740,842 0.7306 9.09%
2013-10-11 0 7.150 6.700 7.150 - - 0 0 - 0.695 0.651 0.695 - - 0 - 0.00%
2013-10-10 0 7.150 6.830 7.200 6.700 7.150 38,000 257,450 6.7750 0.695 0.664 0.700 0.651 0.695 391,000 0.6584 6.72%
2013-10-09 0 6.700 6.700 7.390 6.650 6.700 2,000 13,375 6.6875 0.651 0.651 0.718 0.646 0.651 20,579 0.6499 1.36%
2013-10-08 0 6.610 6.600 7.480 - - 0 0 - 0.642 0.641 0.727 - - 0 - 0.00%
2013-10-07 0 6.610 6.600 7.440 - - 0 0 - 0.642 0.641 0.723 - - 0 - 0.00%
2013-10-04 0 6.610 6.440 7.390 - - 0 0 - 0.642 0.626 0.718 - - 0 - 0.00%
2013-10-03 0 6.610 6.500 7.450 - - 0 0 - 0.642 0.632 0.724 - - 0 - 0.00%
2013-10-02 0 6.610 6.600 7.540 6.600 6.610 101,500 669,975 6.6007 0.642 0.641 0.733 0.641 0.642 1,044,382 0.6415 -1.49%
2013-09-30 0 6.710 6.520 7.520 - - 0 0 - 0.652 0.634 0.731 - - 0 - 0.00%
2013-09-27 0 6.710 6.700 6.710 6.700 6.710 8,500 56,960 6.7012 0.652 0.651 0.652 0.651 0.652 87,461 0.6513 -4.01%
2013-09-26 0 6.990 6.690 6.990 6.990 6.990 1,000 6,990 6.9900 0.679 0.650 0.679 0.679 0.679 10,289 0.6793 0.00%
2013-09-25 0 6.990 6.610 6.990 6.970 7.000 4,000 27,960 6.9900 0.679 0.642 0.679 0.677 0.680 41,158 0.6793 0.72%
2013-09-24 0 6.940 6.560 6.950 6.940 7.000 36,000 250,230 6.9508 0.674 0.638 0.675 0.674 0.680 370,421 0.6755 7.60%
2013-09-23 0 6.450 6.450 - 6.400 6.400 100,000 640,000 6.4000 0.627 0.627 - 0.622 0.622 1,028,948 0.6220 0.78%
2013-09-19 0 6.400 6.330 6.790 - - 0 0 - 0.622 0.615 0.660 - - 0 - 0.00%
2013-09-18 0 6.400 6.400 6.600 6.300 6.310 201,500 1,269,460 6.3000 0.622 0.622 0.641 0.612 0.613 2,073,330 0.6123 1.59%
2013-09-17 0 6.300 6.300 6.890 6.300 6.400 20,500 130,150 6.3488 0.612 0.612 0.670 0.612 0.622 210,934 0.6170 -1.56%
2013-09-16 0 6.400 6.360 6.960 6.320 6.610 35,500 226,265 6.3737 0.622 0.618 0.676 0.614 0.642 365,276 0.6194 -2.29%
2013-09-13 0 6.550 6.550 6.800 6.480 6.600 51,500 336,560 6.5351 0.637 0.637 0.661 0.630 0.641 529,908 0.6351 -1.95%
2013-09-12 0 6.680 6.620 7.050 6.680 6.840 12,000 81,190 6.7658 0.649 0.643 0.685 0.649 0.665 123,474 0.6575 -2.05%
2013-09-11 0 6.820 6.800 6.840 6.800 6.850 30,000 204,855 6.8285 0.663 0.661 0.665 0.661 0.666 308,684 0.6636 -0.73%
2013-09-10 0 6.870 6.870 7.490 6.860 6.870 3,500 24,035 6.8671 0.668 0.668 0.728 0.667 0.668 36,013 0.6674 -0.43%
2013-09-09 0 6.900 6.860 7.190 - - 0 0 - 0.671 0.667 0.699 - - 0 - 0.00%
2013-09-06 0 6.900 6.820 7.290 6.900 6.900 5,000 34,500 6.9000 0.671 0.663 0.708 0.671 0.671 51,447 0.6706 -1.43%
2013-09-05 0 7.000 6.900 7.590 - - 0 0 - 0.680 0.671 0.738 - - 0 - 0.00%
2013-09-04 0 7.000 7.000 7.200 6.680 7.200 9,500 66,735 7.0247 0.680 0.680 0.700 0.649 0.700 97,750 0.6827 -5.41%
2013-09-03 0 7.400 7.350 7.400 7.350 8.000 186,000 1,442,800 7.7570 0.719 0.714 0.719 0.714 0.777 1,913,843 0.7539 -3.39%
2013-09-02 0 7.660 7.390 7.790 6.220 7.660 60,000 414,140 6.9023 0.744 0.718 0.757 0.605 0.744 617,369 0.6708 27.03%
2013-08-30 0 6.030 6.000 6.060 5.900 6.500 299,000 1,800,535 6.0219 0.586 0.583 0.589 0.573 0.632 3,076,554 0.5852 0.50%
2013-08-29 0 6.000 6.000 6.150 5.960 6.160 97,000 583,290 6.0133 0.583 0.583 0.598 0.579 0.599 998,079 0.5844 -0.83%
2013-08-28 0 6.050 6.050 6.280 5.960 6.400 80,000 489,880 6.1235 0.588 0.588 0.610 0.579 0.622 823,158 0.5951 -5.91%
2013-08-27 0 6.430 6.270 6.540 6.400 6.750 34,500 226,925 6.5775 0.625 0.609 0.636 0.622 0.656 354,987 0.6392 3.38%
2013-08-26 0 6.220 6.210 6.400 6.200 6.500 50,000 317,290 6.3458 0.605 0.604 0.622 0.603 0.632 514,474 0.6167 -5.04%
2013-08-23 0 6.550 6.430 6.660 6.420 6.800 87,000 568,470 6.5341 0.637 0.625 0.647 0.624 0.661 895,185 0.6350 -3.68%
2013-08-22 0 6.800 6.600 6.870 6.600 7.000 72,000 486,330 6.7546 0.661 0.641 0.668 0.641 0.680 740,842 0.6565 0.59%
2013-08-21 0 6.760 6.760 7.460 6.680 7.230 40,000 271,695 6.7924 0.657 0.657 0.725 0.649 0.703 411,579 0.6601 -3.43%
2013-08-20 0 7.000 7.000 8.050 6.800 7.500 64,000 465,600 7.2750 0.680 0.680 0.782 0.661 0.729 658,527 0.7070 -10.26%
2013-08-19 0 7.800 7.600 7.820 7.260 7.900 27,000 203,785 7.5476 0.758 0.739 0.760 0.706 0.768 277,816 0.7335 3.72%
2013-08-16 0 7.520 7.520 7.900 7.500 8.000 76,500 594,180 7.7671 0.731 0.731 0.768 0.729 0.777 787,145 0.7549 -6.00%
2013-08-15 0 8.000 7.880 8.100 7.940 8.030 52,500 419,745 7.9951 0.777 0.766 0.787 0.772 0.780 540,198 0.7770 -2.44%
2013-08-13 0 8.200 7.910 8.600 8.100 8.200 26,000 211,580 8.1377 0.797 0.769 0.836 0.787 0.797 267,526 0.7909 0.86%
2013-08-12 0 8.130 8.130 9.290 8.100 8.130 5,500 44,655 8.1191 0.790 0.790 0.903 0.787 0.790 56,592 0.7891 1.63%
2013-08-09 0 8.000 8.000 9.280 8.000 8.300 21,000 169,500 8.0714 0.777 0.777 0.902 0.777 0.807 216,079 0.7844 -3.73%
2013-08-08 0 8.310 8.310 9.080 8.200 8.300 6,500 53,600 8.2462 0.808 0.808 0.882 0.797 0.807 66,882 0.8014 -3.37%
2013-08-07 0 8.600 - 9.270 - - 0 0 - 0.836 - 0.901 - - 0 - 0.00%
2013-08-06 0 8.600 8.600 9.200 - - 0 0 - 0.836 0.836 0.894 - - 0 - 1.18%
2013-08-05 0 8.500 8.300 9.000 8.500 8.530 6,000 51,030 8.5050 0.826 0.807 0.875 0.826 0.829 61,737 0.8266 0.00%
2013-08-02 0 8.500 8.500 9.000 8.500 8.500 13,000 110,500 8.5000 0.826 0.826 0.875 0.826 0.826 133,763 0.8261 0.00%
2013-08-01 0 8.500 8.200 9.180 8.500 8.500 11,000 93,500 8.5000 0.826 0.797 0.892 0.826 0.826 113,184 0.8261 0.00%
2013-07-31 0 8.500 - 9.220 8.500 8.500 5,000 42,500 8.5000 0.826 - 0.896 0.826 0.826 51,447 0.8261 0.00%
2013-07-30 0 8.500 - 8.990 8.500 8.500 9,500 80,750 8.5000 0.826 - 0.874 0.826 0.826 97,750 0.8261 0.00%
2013-07-29 0 8.500 8.500 9.280 8.500 8.500 500 4,250 8.5000 0.826 0.826 0.902 0.826 0.826 5,145 0.8261 0.00%
2013-07-26 0 8.500 8.110 8.990 8.300 8.510 14,000 117,630 8.4021 0.826 0.788 0.874 0.807 0.827 144,053 0.8166 -2.19%
2013-07-25 0 8.690 - 8.690 - - 0 0 - 0.845 - 0.845 - - 0 - 0.00%
2013-07-24 0 8.690 - 8.690 - - 0 0 - 0.845 - 0.845 - - 0 - 0.00%
2013-07-23 0 8.690 - 8.690 8.690 8.690 4,500 39,105 8.6900 0.845 - 0.845 0.845 0.845 46,303 0.8446 0.00%
2013-07-22 0 8.690 8.450 9.320 8.450 8.690 3,000 25,710 8.5700 0.845 0.821 0.906 0.821 0.845 30,868 0.8329 2.84%
2013-07-19 0 8.450 8.150 8.490 - - 500 4,225 8.4500 0.821 0.792 0.825 - - 5,145 0.8212 -0.47%
2013-07-18 0 8.490 - 8.490 - - 0 0 - 0.825 - 0.825 - - 0 - -0.12%
2013-07-17 0 8.500 8.200 8.600 - - 0 0 - 0.826 0.797 0.836 - - 0 - 0.00%
2013-07-16 0 8.500 8.250 8.600 8.250 8.500 2,500 20,875 8.3500 0.826 0.802 0.836 0.802 0.826 25,724 0.8115 0.00%
2013-07-15 0 8.500 8.110 9.980 8.500 8.500 2,000 17,000 8.5000 0.826 0.788 0.970 0.826 0.826 20,579 0.8261 2.41%
2013-07-12 0 8.300 8.300 9.100 - - 0 0 - 0.807 0.807 0.884 - - 0 - 1.22%
2013-07-11 0 8.200 8.200 9.000 8.080 8.080 1,000 8,080 8.0800 0.797 0.797 0.875 0.785 0.785 10,289 0.7853 -3.98%
2013-07-10 0 8.540 8.540 9.400 8.300 8.380 12,000 99,840 8.3200 0.830 0.830 0.914 0.807 0.814 123,474 0.8086 -0.70%
2013-07-09 0 8.600 8.500 9.300 - - 0 0 - 0.836 0.826 0.904 - - 0 - 0.00%
2013-07-08 0 8.600 - 8.600 8.600 8.600 14,000 120,400 8.6000 0.836 - 0.836 0.836 0.836 144,053 0.8358 0.00%
2013-07-05 0 8.600 8.600 9.130 - - 0 0 - 0.836 0.836 0.887 - - 0 - 0.58%
2013-07-04 0 8.550 8.550 9.150 8.150 8.400 41,500 344,740 8.3070 0.831 0.831 0.889 0.792 0.816 427,013 0.8073 -5.00%
2013-07-03 0 9.000 - 9.000 9.000 9.000 5,000 45,000 9.0000 0.875 - 0.875 0.875 0.875 51,447 0.8747 -1.32%
2013-07-02 0 9.120 - 9.240 - - 0 0 - 0.886 - 0.898 - - 0 - 0.00%
2013-06-28 0 9.120 - 9.120 - - 0 0 - 0.886 - 0.886 - - 0 - -0.11%
2013-06-27 0 9.130 - 9.130 9.150 9.150 3,000 27,450 9.1500 0.887 - 0.887 0.889 0.889 30,868 0.8893 -0.22%
2013-06-26 0 9.150 - 9.150 9.150 9.150 3,000 27,450 9.1500 0.889 - 0.889 0.889 0.889 30,868 0.8893 6.40%
2013-06-25 0 8.600 8.600 9.200 - - 0 0 - 0.836 0.836 0.894 - - 0 - 0.12%
2013-06-24 0 8.590 8.570 9.000 8.550 8.590 10,000 85,770 8.5770 0.835 0.833 0.875 0.831 0.835 102,895 0.8336 -2.39%
2013-06-21 0 8.800 8.800 9.500 8.780 8.800 15,000 131,920 8.7947 0.855 0.855 0.923 0.853 0.855 154,342 0.8547 -2.22%
2013-06-20 0 9.000 9.000 9.500 9.000 9.000 1,000 9,000 9.0000 0.875 0.875 0.923 0.875 0.875 10,289 0.8747 -2.17%
2013-06-19 0 9.200 9.100 9.200 9.100 9.200 19,000 174,600 9.1895 0.894 0.884 0.894 0.884 0.894 195,500 0.8931 0.00%
2013-06-18 0 9.200 9.200 9.500 - - 0 0 - 0.894 0.894 0.923 - - 0 - 1.10%
2013-06-17 0 9.100 9.100 9.500 - - 0 0 - 0.884 0.884 0.923 - - 0 - 0.00%
2013-06-14 0 9.100 9.100 10.40 - - 0 0 - 0.884 0.884 1.011 - - 0 - 0.00%
2013-06-13 0 9.100 8.880 10.40 9.100 9.100 16,000 145,600 9.1000 0.884 0.863 1.011 0.884 0.884 164,632 0.8844 0.00%
2013-06-11 0 9.100 9.100 9.900 - - 0 0 - 0.884 0.884 0.962 - - 0 - 0.00%
2013-06-10 0 9.100 9.100 10.00 9.100 9.100 3,000 27,300 9.1000 0.884 0.884 0.972 0.884 0.884 30,868 0.8844 0.00%
2013-06-07 0 9.100 9.100 9.490 - - 0 0 - 0.884 0.884 0.922 - - 0 - 0.11%
2013-06-06 0 9.090 8.890 9.350 9.090 9.350 11,500 107,135 9.3161 0.883 0.864 0.909 0.883 0.909 118,329 0.9054 -2.78%
2013-06-05 0 9.350 9.350 9.500 9.300 9.300 1,500 13,950 9.3000 0.909 0.909 0.923 0.904 0.904 15,434 0.9038 0.00%
2013-06-04 0 9.350 - 9.500 9.350 9.350 14,500 135,575 9.3500 0.909 - 0.923 0.909 0.909 149,197 0.9087 -1.79%
2013-06-03 0 9.520 9.320 9.800 9.520 9.520 10,500 99,960 9.5200 0.925 0.906 0.952 0.925 0.925 108,040 0.9252 2.15%
2013-05-31 0 9.320 9.320 9.780 - - 0 0 - 0.906 0.906 0.950 - - 0 - 0.22%
2013-05-30 0 9.300 9.300 9.790 9.300 9.300 14,500 134,850 9.3000 0.904 0.904 0.951 0.904 0.904 149,197 0.9038 -1.06%
2013-05-29 0 9.400 9.390 9.400 9.400 9.400 5,000 47,000 9.4000 0.914 0.913 0.914 0.914 0.914 51,447 0.9136 0.00%
2013-05-28 0 9.400 - 9.890 9.400 9.400 61,000 573,400 9.4000 0.914 - 0.961 0.914 0.914 627,658 0.9136 1.08%
2013-05-27 0 9.300 - 10.40 9.300 9.300 11,000 102,300 9.3000 0.904 - 1.011 0.904 0.904 113,184 0.9038 0.00%
2013-05-24 0 9.300 9.300 10.40 9.200 9.200 5,000 46,000 9.2000 0.904 0.904 1.011 0.894 0.894 51,447 0.8941 0.00%
2013-05-23 0 9.300 8.910 9.300 8.910 9.300 14,500 133,355 9.1969 0.904 0.866 0.904 0.866 0.904 149,197 0.8938 4.38%
2013-05-22 0 8.910 8.910 9.280 8.590 9.120 39,000 348,910 8.9464 0.866 0.866 0.902 0.835 0.886 401,290 0.8695 -2.30%
2013-05-21 0 9.120 9.120 9.200 - - 0 0 - 0.886 0.886 0.894 - - 0 - 0.00%
2013-05-20 0 9.120 9.120 - 9.070 9.300 41,500 382,215 9.2100 0.886 0.886 - 0.881 0.904 427,013 0.8951 -1.94%
2013-05-16 0 9.300 9.300 9.690 9.260 9.500 26,000 242,800 9.3385 0.904 0.904 0.942 0.900 0.923 267,526 0.9076 -2.11%
2013-05-15 0 9.500 9.500 9.900 9.000 9.500 105,500 1,000,300 9.4815 0.923 0.923 0.962 0.875 0.923 1,085,540 0.9215 -2.06%
2013-05-14 0 9.700 9.480 9.900 9.480 9.700 18,500 176,480 9.5395 0.943 0.921 0.962 0.921 0.943 190,355 0.9271 2.32%
2013-05-13 0 9.480 9.300 9.480 9.480 9.480 5,000 47,400 9.4800 0.921 0.904 0.921 0.921 0.921 51,447 0.9213 0.00%
2013-05-10 0 9.480 9.300 9.480 9.300 9.500 32,500 305,620 9.4037 0.921 0.904 0.921 0.904 0.923 334,408 0.9139 -0.21%
2013-05-09 0 9.500 - 9.500 9.480 9.500 61,000 579,480 9.4997 0.923 - 0.923 0.921 0.923 627,658 0.9232 2.15%
2013-05-08 0 9.300 - 9.400 9.300 9.300 5,000 46,500 9.3000 0.904 - 0.914 0.904 0.904 51,447 0.9038 -1.90%
2013-05-07 0 9.480 - 11.00 9.480 9.480 5,000 47,400 9.4800 0.921 - 1.069 0.921 0.921 51,447 0.9213 -0.21%
2013-05-06 0 9.500 9.480 12.00 9.500 9.500 8,500 80,750 9.5000 0.923 0.921 1.166 0.923 0.923 87,461 0.9233 0.00%
2013-05-03 0 9.500 9.100 9.500 9.100 9.560 38,000 359,450 9.4592 0.923 0.884 0.923 0.884 0.929 391,000 0.9193 2.15%
2013-05-02 0 9.300 8.820 9.300 8.800 9.300 104,500 921,350 8.8167 0.904 0.857 0.904 0.855 0.904 1,075,250 0.8569 5.68%
2013-04-30 0 8.800 - 9.990 - - 0 0 - 0.855 - 0.971 - - 0 - 0.00%
2013-04-29 0 8.800 - 8.800 8.800 8.800 34,500 303,600 8.8000 0.855 - 0.855 0.855 0.855 354,987 0.8552 0.00%
2013-04-26 0 8.800 8.800 9.690 8.660 8.760 80,000 694,680 8.6835 0.855 0.855 0.942 0.842 0.851 823,158 0.8439 1.62%
2013-04-25 0 8.660 8.610 9.880 8.660 8.670 34,000 294,520 8.6624 0.842 0.837 0.960 0.842 0.843 349,842 0.8419 0.58%
2013-04-24 0 8.610 8.600 9.800 - - 0 0 - 0.837 0.836 0.952 - - 0 - 0.00%
2013-04-23 0 8.610 8.600 9.600 - - 0 0 - 0.837 0.836 0.933 - - 0 - 0.00%
2013-04-22 0 8.610 8.430 9.800 8.610 8.650 10,000 86,460 8.6460 0.837 0.819 0.952 0.837 0.841 102,895 0.8403 -0.46%
2013-04-19 0 8.650 8.400 9.800 8.650 8.650 9,000 77,850 8.6500 0.841 0.816 0.952 0.841 0.841 92,605 0.8407 0.00%
2013-04-18 0 8.650 8.650 9.000 8.640 9.000 22,500 197,040 8.7573 0.841 0.841 0.875 0.840 0.875 231,513 0.8511 -2.81%
2013-04-17 0 8.900 8.900 9.980 - - 0 0 - 0.865 0.865 0.970 - - 0 - 0.00%
2013-04-16 0 8.900 8.900 9.970 - - 0 0 - 0.865 0.865 0.969 - - 0 - 0.00%
2013-04-15 0 8.900 8.900 9.850 8.900 8.900 2,000 17,800 8.9000 0.865 0.865 0.957 0.865 0.865 20,579 0.8650 -2.20%
2013-04-12 0 9.100 9.000 9.400 9.100 9.300 32,000 295,600 9.2375 0.884 0.875 0.914 0.884 0.904 329,263 0.8978 0.00%
2013-04-11 0 9.100 8.900 9.980 8.540 9.100 22,000 197,480 8.9764 0.884 0.865 0.970 0.830 0.884 226,368 0.8724 3.41%
2013-04-10 0 8.800 8.800 9.880 - - 0 0 - 0.855 0.855 0.960 - - 0 - 0.00%
2013-04-09 0 8.800 8.020 10.00 - - 0 0 - 0.855 0.779 0.972 - - 0 - 0.00%
2013-04-08 0 8.800 8.800 9.990 8.800 8.800 6,000 52,800 8.8000 0.855 0.855 0.971 0.855 0.855 61,737 0.8552 0.00%
2013-04-05 0 8.800 8.500 9.980 8.800 8.800 500 4,400 8.8000 0.855 0.826 0.970 0.855 0.855 5,145 0.8552 -2.22%
2013-04-03 0 9.000 8.770 9.000 9.000 10.50 9,500 88,540 9.3200 0.875 0.852 0.875 0.875 1.020 97,750 0.9058 -8.07%
2013-04-02 0 9.790 9.010 9.790 - - 0 0 - 0.951 0.876 0.951 - - 0 - 0.00%
2013-03-28 0 9.790 9.400 9.790 9.600 9.790 5,500 52,895 9.6173 0.951 0.914 0.951 0.933 0.951 56,592 0.9347 0.00%
2013-03-27 0 9.790 9.480 9.790 9.000 9.800 58,000 549,165 9.4684 0.951 0.921 0.951 0.875 0.952 596,790 0.9202 8.78%
2013-03-26 0 9.000 8.510 9.000 9.000 9.000 20,000 180,000 9.0000 0.875 0.827 0.875 0.875 0.875 205,790 0.8747 0.00%
2013-03-25 0 9.000 9.000 9.480 9.000 9.000 14,000 126,000 9.0000 0.875 0.875 0.921 0.875 0.875 144,053 0.8747 0.00%
2013-03-22 0 9.000 8.800 9.480 - - 0 0 - 0.875 0.855 0.921 - - 0 - 0.00%
2013-03-21 0 9.000 8.800 9.490 - - 0 0 - 0.875 0.855 0.922 - - 0 - 0.00%
2013-03-20 0 9.000 9.000 9.200 9.000 9.000 9,500 85,500 9.0000 0.875 0.875 0.894 0.875 0.875 97,750 0.8747 0.00%
2013-03-19 0 9.000 8.850 9.490 - - 0 0 - 0.875 0.860 0.922 - - 0 - 0.00%
2013-03-18 0 9.000 8.820 9.250 - - 0 0 - 0.875 0.857 0.899 - - 0 - 0.00%
2013-03-15 0 9.000 9.000 9.590 9.000 9.000 19,000 171,000 9.0000 0.875 0.875 0.932 0.875 0.875 195,500 0.8747 0.00%
2013-03-14 0 9.000 9.000 9.500 9.000 9.100 36,000 326,000 9.0556 0.875 0.875 0.923 0.875 0.884 370,421 0.8801 -1.10%
2013-03-13 0 9.100 9.000 9.500 9.010 9.100 8,000 72,260 9.0325 0.884 0.875 0.923 0.876 0.884 82,316 0.8778 -2.15%
2013-03-12 0 9.300 9.300 9.500 9.300 9.300 2,000 18,600 9.3000 0.904 0.904 0.923 0.904 0.904 20,579 0.9038 -2.11%
2013-03-11 0 9.500 9.400 9.800 - - 0 0 - 0.923 0.914 0.952 - - 0 - 0.00%
2013-03-08 0 9.500 9.500 10.00 9.310 9.550 21,000 199,435 9.4969 0.923 0.923 0.972 0.905 0.928 216,079 0.9230 0.00%
2013-03-07 0 9.500 9.210 9.860 8.900 9.700 30,500 292,450 9.5885 0.923 0.895 0.958 0.865 0.943 313,829 0.9319 2.15%
2013-03-06 0 9.300 9.300 9.600 9.300 9.500 20,000 187,625 9.3813 0.904 0.904 0.933 0.904 0.923 205,790 0.9117 2.20%
2013-03-05 0 9.100 9.030 9.100 9.240 9.500 53,500 504,605 9.4319 0.884 0.878 0.884 0.898 0.923 550,487 0.9167 -1.52%
2013-03-04 0 9.240 9.240 9.470 9.000 9.400 101,000 920,905 9.1179 0.898 0.898 0.920 0.875 0.914 1,039,237 0.8861 0.00%
2013-03-01 0 9.240 8.880 9.240 8.900 9.290 21,000 189,375 9.0179 0.898 0.863 0.898 0.865 0.903 216,079 0.8764 3.82%
2013-02-28 0 8.900 8.710 8.940 8.600 8.910 31,000 275,355 8.8824 0.865 0.846 0.869 0.836 0.866 318,974 0.8633 4.71%
2013-02-27 0 8.500 8.400 8.500 8.100 8.650 77,500 656,610 8.4724 0.826 0.816 0.826 0.787 0.841 797,434 0.8234 1.80%
2013-02-26 0 8.350 8.350 8.460 8.100 8.350 47,500 392,725 8.2679 0.812 0.812 0.822 0.787 0.812 488,750 0.8035 1.21%
2013-02-25 0 8.250 8.150 9.490 8.250 8.250 1,500 12,375 8.2500 0.802 0.792 0.922 0.802 0.802 15,434 0.8018 0.00%
2013-02-22 0 8.250 8.160 9.500 8.200 8.390 44,000 364,615 8.2867 0.802 0.793 0.923 0.797 0.815 452,737 0.8054 0.61%
2013-02-21 0 8.200 8.100 8.200 8.200 8.300 131,000 1,084,410 8.2779 0.797 0.787 0.797 0.797 0.807 1,347,921 0.8045 0.00%
2013-02-20 0 8.200 7.830 8.200 8.200 8.200 7,000 57,400 8.2000 0.797 0.761 0.797 0.797 0.797 72,026 0.7969 1.74%
2013-02-19 0 8.060 7.820 8.180 8.060 8.060 5,000 40,300 8.0600 0.783 0.760 0.795 0.783 0.783 51,447 0.7833 -0.86%
2013-02-18 0 8.130 8.130 8.200 8.060 8.200 69,500 565,740 8.1401 0.790 0.790 0.797 0.783 0.797 715,119 0.7911 1.37%
2013-02-15 0 8.020 7.960 8.150 7.520 8.180 80,000 630,710 7.8839 0.779 0.774 0.792 0.731 0.795 823,158 0.7662 4.16%
2013-02-14 0 7.700 7.490 7.700 7.490 8.100 80,000 614,665 7.6833 0.748 0.728 0.748 0.728 0.787 823,158 0.7467 -3.75%
2013-02-08 0 8.000 7.990 8.100 8.000 8.100 41,500 332,510 8.0123 0.777 0.777 0.787 0.777 0.787 427,013 0.7787 0.00%
2013-02-07 0 8.000 7.900 8.300 8.000 8.300 25,500 205,310 8.0514 0.777 0.768 0.807 0.777 0.807 262,382 0.7825 -2.44%
2013-02-06 0 8.200 8.050 8.400 8.180 8.200 7,000 57,340 8.1914 0.797 0.782 0.816 0.795 0.797 72,026 0.7961 1.99%
2013-02-05 0 8.040 8.040 8.100 8.000 8.000 22,000 176,000 8.0000 0.781 0.781 0.787 0.777 0.777 226,368 0.7775 -0.74%
2013-02-04 0 8.100 8.010 8.100 8.060 8.200 19,000 154,200 8.1158 0.787 0.778 0.787 0.783 0.797 195,500 0.7887 -1.22%
2013-02-01 0 8.200 8.080 8.300 8.060 8.200 17,000 138,330 8.1371 0.797 0.785 0.807 0.783 0.797 174,921 0.7908 1.74%
2013-01-31 0 8.060 8.060 8.300 8.060 8.300 18,000 147,420 8.1900 0.783 0.783 0.807 0.783 0.807 185,211 0.7960 -2.18%
2013-01-30 0 8.240 8.220 8.250 8.200 8.500 41,500 342,965 8.2642 0.801 0.799 0.802 0.797 0.826 427,013 0.8032 -3.06%
2013-01-29 0 8.500 8.400 8.500 8.400 8.580 17,500 149,180 8.5246 0.826 0.816 0.826 0.816 0.834 180,066 0.8285 0.00%
2013-01-28 0 8.500 8.360 8.560 8.500 8.580 14,500 123,290 8.5028 0.826 0.812 0.832 0.826 0.834 149,197 0.8264 -0.93%
2013-01-25 0 8.580 8.580 8.720 8.500 8.580 14,500 124,090 8.5579 0.834 0.834 0.847 0.826 0.834 149,197 0.8317 0.00%
2013-01-24 0 8.580 8.460 8.870 8.300 8.950 79,000 686,405 8.6887 0.834 0.822 0.862 0.807 0.870 812,869 0.8444 -3.38%
2013-01-23 0 8.880 8.650 8.900 8.480 10.40 545,500 4,935,560 9.0478 0.863 0.841 0.865 0.824 1.011 5,612,910 0.8793 -13.11%
2013-01-22 0 10.22 10.44 10.48 10.20 11.00 198,000 2,077,580 10.493 0.993 1.015 1.019 0.991 1.069 2,037,316 1.0198 -7.09%
2013-01-21 0 11.00 10.82 11.00 10.78 11.20 65,500 718,860 10.975 1.069 1.052 1.069 1.048 1.088 673,961 1.0666 -1.79%
2013-01-18 0 11.20 11.08 11.20 11.08 11.20 5,000 56,040 11.208 1.088 1.077 1.088 1.077 1.088 51,447 1.0893 0.00%
2013-01-17 0 11.20 11.02 11.20 11.00 11.30 13,500 151,350 11.211 1.088 1.071 1.088 1.069 1.098 138,908 1.0896 0.90%
2013-01-16 0 11.10 11.10 11.30 11.00 11.02 31,000 341,600 11.019 1.079 1.079 1.098 1.069 1.071 318,974 1.0709 0.00%
2013-01-15 0 11.10 11.02 11.10 11.10 11.10 44,000 488,400 11.100 1.079 1.071 1.079 1.079 1.079 452,737 1.0788 -0.89%
2013-01-14 0 11.20 11.10 11.48 11.20 11.48 123,000 1,398,300 11.368 1.088 1.079 1.116 1.088 1.116 1,265,606 1.1048 0.90%
2013-01-11 0 11.10 11.00 11.10 11.10 11.20 15,000 167,350 11.157 1.079 1.069 1.079 1.079 1.088 154,342 1.0843 -0.36%
2013-01-10 0 11.14 11.14 11.30 10.70 11.40 113,500 1,257,140 11.076 1.083 1.083 1.098 1.040 1.108 1,167,856 1.0765 -1.42%
2013-01-09 0 11.30 11.10 11.30 11.30 11.50 95,000 1,081,700 11.386 1.098 1.079 1.098 1.098 1.118 977,500 1.1066 -1.22%
2013-01-08 0 11.44 11.00 11.44 11.00 11.44 32,500 364,800 11.225 1.112 1.069 1.112 1.069 1.112 334,408 1.0909 1.24%
2013-01-07 0 11.30 10.90 11.30 11.00 11.40 25,500 289,350 11.347 1.098 1.059 1.098 1.069 1.108 262,382 1.1028 3.10%
2013-01-04 0 10.96 10.82 11.10 10.80 11.00 49,500 538,200 10.873 1.065 1.052 1.079 1.050 1.069 509,329 1.0567 -0.54%
2013-01-03 0 11.02 11.00 11.20 10.80 11.20 99,500 1,094,710 11.002 1.071 1.069 1.088 1.050 1.088 1,023,803 1.0693 2.04%
2013-01-02 0 10.80 10.80 11.00 10.50 11.02 124,500 1,346,790 10.818 1.050 1.050 1.069 1.020 1.071 1,281,040 1.0513 -3.23%
2012-12-31 0 11.16 11.02 11.16 11.14 11.16 8,000 89,190 11.149 1.085 1.071 1.085 1.083 1.085 82,316 1.0835 0.00%
2012-12-28 0 11.16 11.12 11.16 11.16 11.30 9,000 101,070 11.230 1.085 1.081 1.085 1.085 1.098 92,605 1.0914 -0.36%
2012-12-27 0 11.20 11.02 11.20 11.00 11.20 7,500 83,500 11.133 1.088 1.071 1.088 1.069 1.088 77,171 1.0820 1.82%
2012-12-24 0 11.00 10.80 11.28 - - 0 0 - 1.069 1.050 1.096 - - 0 - 0.00%
2012-12-21 0 11.00 10.80 11.38 10.80 11.00 23,000 249,400 10.843 1.069 1.050 1.106 1.050 1.069 236,658 1.0538 0.00%
2012-12-20 0 11.00 11.00 11.20 10.90 11.00 35,500 389,750 10.979 1.069 1.069 1.088 1.059 1.069 365,276 1.0670 0.00%
2012-12-19 0 11.00 11.00 11.38 11.00 11.60 43,000 477,370 11.102 1.069 1.069 1.106 1.069 1.127 442,448 1.0789 -3.51%
2012-12-18 0 11.40 11.30 11.40 11.40 11.40 2,000 22,800 11.400 1.108 1.098 1.108 1.108 1.108 20,579 1.1079 0.88%
2012-12-17 0 11.30 11.06 11.30 11.00 11.30 78,500 864,710 11.015 1.098 1.075 1.098 1.069 1.098 807,724 1.0706 -4.24%
2012-12-14 0 11.80 11.70 11.82 11.00 11.82 36,000 409,270 11.369 1.147 1.137 1.149 1.069 1.149 370,421 1.1049 7.27%
2012-12-13 0 11.00 11.00 11.52 11.00 11.00 1,000 11,000 11.000 1.069 1.069 1.120 1.069 1.069 10,289 1.0691 -4.51%
2012-12-12 0 11.52 10.76 12.00 10.70 12.00 77,500 842,030 10.865 1.120 1.046 1.166 1.040 1.166 797,434 1.0559 7.26%
2012-12-11 0 10.74 10.74 10.98 10.72 10.90 14,500 156,190 10.772 1.044 1.044 1.067 1.042 1.059 149,197 1.0469 -1.47%
2012-12-10 0 10.90 10.70 10.90 10.90 10.98 20,000 218,120 10.906 1.059 1.040 1.059 1.059 1.067 205,790 1.0599 2.25%
2012-12-07 0 10.66 10.64 10.70 10.66 10.98 22,000 238,660 10.848 1.036 1.034 1.040 1.036 1.067 226,368 1.0543 -0.37%
2012-12-06 0 10.70 10.70 10.80 10.70 11.00 21,000 227,020 10.810 1.040 1.040 1.050 1.040 1.069 216,079 1.0506 -2.55%
2012-12-05 0 10.98 10.96 11.02 10.98 11.40 16,500 183,570 11.125 1.067 1.065 1.071 1.067 1.108 169,776 1.0812 -3.00%
2012-12-04 0 11.32 11.20 11.52 11.32 11.32 3,000 33,960 11.320 1.100 1.088 1.120 1.100 1.100 30,868 1.1002 -1.39%
2012-12-03 0 11.48 11.40 11.48 11.48 11.68 5,500 63,690 11.580 1.116 1.108 1.116 1.116 1.135 56,592 1.1254 -1.88%
2012-11-30 0 11.70 11.68 11.88 11.70 11.86 6,500 76,890 11.829 1.137 1.135 1.155 1.137 1.153 66,882 1.1496 -1.18%
2012-11-29 0 11.84 11.82 11.84 11.84 11.86 6,500 77,080 11.858 1.151 1.149 1.151 1.151 1.153 66,882 1.1525 -0.34%
2012-11-28 0 11.88 11.86 12.10 11.88 12.14 51,000 616,860 12.095 1.155 1.153 1.176 1.155 1.180 524,763 1.1755 -2.30%
2012-11-27 0 12.16 10.80 12.16 - - 0 0 - 1.182 1.050 1.182 - - 0 - -0.16%
2012-11-26 0 12.18 12.10 12.18 12.18 12.30 64,000 785,730 12.277 1.184 1.176 1.184 1.184 1.195 658,527 1.1932 -2.56%
2012-11-23 0 12.50 12.40 12.50 - - 0 0 - 1.215 1.205 1.215 - - 0 - 0.00%
2012-11-22 0 12.50 12.38 12.50 12.50 12.50 100,000 1,250,000 12.500 1.215 1.203 1.215 1.215 1.215 1,028,948 1.2148 0.00%
2012-11-21 0 12.50 12.30 12.50 12.20 12.50 35,500 439,140 12.370 1.215 1.195 1.215 1.186 1.215 365,276 1.2022 3.14%
2012-11-20 0 12.12 12.12 12.28 12.12 12.50 15,500 191,290 12.341 1.178 1.178 1.193 1.178 1.215 159,487 1.1994 0.00%
2012-11-19 0 12.12 12.06 12.12 - - 0 0 - 1.178 1.172 1.178 - - 0 - -0.33%
2012-11-16 0 12.16 12.10 12.26 12.08 12.20 8,500 103,260 12.148 1.182 1.176 1.192 1.174 1.186 87,461 1.1806 0.83%
2012-11-15 0 12.06 12.06 12.20 12.00 12.00 1,000 12,000 12.000 1.172 1.172 1.186 1.166 1.166 10,289 1.1662 0.50%
2012-11-14 0 12.00 12.00 12.30 12.00 12.10 5,000 60,450 12.090 1.166 1.166 1.195 1.166 1.176 51,447 1.1750 -1.48%
2012-11-13 0 12.18 11.40 12.18 12.20 12.20 5,000 61,000 12.200 1.184 1.108 1.184 1.186 1.186 51,447 1.1857 -0.16%
2012-11-12 0 12.20 12.18 12.44 12.20 12.28 2,500 30,600 12.240 1.186 1.184 1.209 1.186 1.193 25,724 1.1896 0.00%
2012-11-09 0 12.20 12.00 12.30 11.92 12.20 83,000 998,570 12.031 1.186 1.166 1.195 1.158 1.186 854,027 1.1692 0.33%
2012-11-08 0 12.16 11.00 12.16 12.08 12.44 9,500 115,770 12.186 1.182 1.069 1.182 1.174 1.209 97,750 1.1843 -3.34%
2012-11-07 0 12.58 12.58 12.60 12.18 12.44 10,500 128,210 12.210 1.223 1.223 1.225 1.184 1.209 108,040 1.1867 2.95%
2012-11-06 0 12.22 12.22 12.24 12.00 12.22 21,000 254,560 12.122 1.188 1.188 1.190 1.166 1.188 216,079 1.1781 -0.16%
2012-11-05 0 12.24 12.24 12.26 11.90 12.00 10,500 125,510 11.953 1.190 1.190 1.192 1.157 1.166 108,040 1.1617 3.20%
2012-11-02 0 11.86 11.86 11.88 11.76 11.88 12,500 147,760 11.821 1.153 1.153 1.155 1.143 1.155 128,618 1.1488 2.42%
2012-11-01 0 11.58 11.58 11.60 11.30 11.60 21,500 246,950 11.486 1.125 1.125 1.127 1.098 1.127 221,224 1.1163 5.27%
2012-10-31 0 11.00 10.88 11.00 10.82 11.52 59,000 654,140 11.087 1.069 1.057 1.069 1.052 1.120 607,079 1.0775 -0.90%
2012-10-30 0 11.10 10.94 11.10 10.84 11.30 30,000 327,040 10.901 1.079 1.063 1.079 1.054 1.098 308,684 1.0595 0.00%
2012-10-29 0 11.10 10.82 11.10 11.10 11.30 26,500 296,500 11.189 1.079 1.052 1.079 1.079 1.098 272,671 1.0874 -3.48%
2012-10-26 0 11.50 11.24 11.50 11.50 11.50 4,000 46,000 11.500 1.118 1.092 1.118 1.118 1.118 41,158 1.1176 -0.86%
2012-10-25 0 11.60 11.50 11.70 11.60 11.82 27,000 314,740 11.657 1.127 1.118 1.137 1.127 1.149 277,816 1.1329 -1.86%
2012-10-24 0 11.82 11.40 11.88 11.40 11.82 9,500 108,910 11.464 1.149 1.108 1.155 1.108 1.149 97,750 1.1142 2.78%
2012-10-22 0 11.50 11.50 11.88 - - 0 0 - 1.118 1.118 1.155 - - 0 - 0.00%
2012-10-19 0 11.50 11.50 11.80 11.50 11.86 10,500 121,470 11.569 1.118 1.118 1.147 1.118 1.153 108,040 1.1243 0.00%
2012-10-18 0 11.50 11.30 11.52 11.30 11.70 153,000 1,753,780 11.463 1.118 1.098 1.120 1.098 1.137 1,574,290 1.1140 -2.87%
2012-10-17 0 11.84 11.84 11.88 11.84 11.98 18,500 220,260 11.906 1.151 1.151 1.155 1.151 1.164 190,355 1.1571 -3.74%
2012-10-16 0 12.30 12.18 12.30 12.30 12.30 500 6,150 12.300 1.195 1.184 1.195 1.195 1.195 5,145 1.1954 -0.65%
2012-10-15 0 12.38 12.08 12.60 12.38 12.38 9,500 117,610 12.380 1.203 1.174 1.225 1.203 1.203 97,750 1.2032 0.00%
2012-10-12 0 12.38 12.08 12.38 - - 0 0 - 1.203 1.174 1.203 - - 0 - 0.00%
2012-10-11 0 12.38 12.18 12.38 12.20 12.50 14,500 179,010 12.346 1.203 1.184 1.203 1.186 1.215 149,197 1.1998 -1.75%
2012-10-10 0 12.60 12.56 12.60 12.50 12.62 24,000 300,770 12.532 1.225 1.221 1.225 1.215 1.226 246,947 1.2180 2.44%
2012-10-09 0 12.30 12.00 12.30 12.30 12.30 10,500 129,150 12.300 1.195 1.166 1.195 1.195 1.195 108,040 1.1954 0.82%
2012-10-08 0 12.20 12.02 12.20 12.30 12.34 11,500 141,690 12.321 1.186 1.168 1.186 1.195 1.199 118,329 1.1974 -0.97%
2012-10-05 0 12.32 12.16 12.32 12.12 12.50 19,500 237,270 12.168 1.197 1.182 1.197 1.178 1.215 200,645 1.1825 -1.12%
2012-10-04 0 12.46 12.16 12.46 12.12 13.90 112,000 1,377,820 12.302 1.211 1.182 1.211 1.178 1.351 1,152,421 1.1956 6.50%
2012-10-03 0 11.70 11.70 12.60 11.68 12.50 12,000 140,850 11.738 1.137 1.137 1.225 1.135 1.215 123,474 1.1407 -1.68%
2012-09-28 0 11.90 11.84 11.90 11.72 12.60 221,500 2,630,580 11.876 1.157 1.151 1.157 1.139 1.225 2,279,119 1.1542 -3.25%
2012-09-27 0 12.30 12.28 12.34 12.20 12.40 17,500 214,740 12.271 1.195 1.193 1.199 1.186 1.205 180,066 1.1926 1.65%
2012-09-26 0 12.10 11.80 12.10 11.80 12.10 14,500 172,500 11.897 1.176 1.147 1.176 1.147 1.176 149,197 1.1562 -1.63%
2012-09-25 0 12.30 12.28 12.60 11.80 12.40 103,500 1,238,270 11.964 1.195 1.193 1.225 1.147 1.205 1,064,961 1.1627 2.50%
2012-09-24 0 12.00 11.90 12.00 11.60 12.80 459,500 5,530,220 12.035 1.166 1.157 1.166 1.127 1.244 4,728,015 1.1697 -11.76%
2012-09-21 0 13.60 13.52 13.86 13.50 14.50 126,500 1,777,750 14.053 1.322 1.314 1.347 1.312 1.409 1,301,619 1.3658 -9.33%
2012-09-20 0 15.00 14.50 15.00 14.00 15.46 91,000 1,354,020 14.879 1.458 1.409 1.458 1.361 1.503 936,342 1.4461 -3.10%
2012-09-19 0 15.48 15.48 15.50 15.48 15.76 13,000 202,050 15.542 1.504 1.504 1.506 1.504 1.532 133,763 1.5105 -3.85%
2012-09-18 0 16.10 16.10 16.20 15.50 15.94 4,000 62,980 15.745 1.565 1.565 1.574 1.506 1.549 41,158 1.5302 -0.62%
2012-09-17 0 16.20 14.50 16.20 - - 0 0 - 1.574 1.409 1.574 - - 0 - 0.00%
2012-09-14 0 16.20 16.20 17.50 - - 0 0 - 1.574 1.574 1.701 - - 0 - 3.85%
2012-09-13 0 15.60 14.80 15.70 15.60 15.80 23,000 361,250 15.707 1.516 1.438 1.526 1.516 1.536 236,658 1.5265 -0.64%
2012-09-12 0 15.70 15.00 16.90 - - 0 0 - 1.526 1.458 1.642 - - 0 - 0.00%
2012-09-11 0 15.70 15.70 16.22 15.70 15.90 31,500 499,050 15.843 1.526 1.526 1.576 1.526 1.545 324,119 1.5397 -1.88%
2012-09-10 0 16.00 15.90 16.20 16.00 16.20 13,500 216,300 16.022 1.555 1.545 1.574 1.555 1.574 138,908 1.5571 -1.23%
2012-09-07 0 16.20 16.02 16.40 16.00 16.30 40,000 647,500 16.188 1.574 1.557 1.594 1.555 1.584 411,579 1.5732 -3.57%
2012-09-06 0 16.80 17.20 17.50 15.60 16.60 4,000 64,400 16.100 1.633 1.672 1.701 1.516 1.613 41,158 1.5647 -1.18%
2012-09-05 0 17.00 16.20 17.78 - - 0 0 - 1.652 1.574 1.728 - - 0 - 0.00%
2012-09-04 0 17.00 16.00 17.80 17.00 17.00 16,500 280,500 17.000 1.652 1.555 1.730 1.652 1.652 169,776 1.6522 0.00%
2012-09-03 0 17.00 17.00 17.80 17.00 17.00 5,500 93,500 17.000 1.652 1.652 1.730 1.652 1.652 56,592 1.6522 0.00%
2012-08-31 0 17.00 16.64 17.00 16.20 17.00 5,000 83,400 16.680 1.652 1.617 1.652 1.574 1.652 51,447 1.6211 -1.16%
2012-08-30 0 17.20 16.82 17.80 16.80 17.20 20,000 336,490 16.825 1.672 1.635 1.730 1.633 1.672 205,790 1.6351 -3.37%
2012-08-29 0 17.80 16.72 17.80 - - 0 0 - 1.730 1.625 1.730 - - 0 - 0.00%
2012-08-28 0 17.80 16.82 17.80 17.00 17.82 27,500 473,530 17.219 1.730 1.635 1.730 1.652 1.732 282,961 1.6735 1.14%
2012-08-27 0 17.60 17.60 18.00 17.60 18.00 11,500 203,800 17.722 1.710 1.710 1.749 1.710 1.749 118,329 1.7223 -2.22%
2012-08-24 0 18.00 18.00 19.08 17.42 18.02 8,000 143,730 17.966 1.749 1.749 1.854 1.693 1.751 82,316 1.7461 -3.74%
2012-08-23 0 18.70 17.90 18.70 - - 0 0 - 1.817 1.740 1.817 - - 0 - -0.53%
2012-08-22 0 18.80 18.30 19.80 18.00 18.80 29,500 531,910 18.031 1.827 1.779 1.924 1.749 1.827 303,540 1.7524 -0.42%
2012-08-21 0 18.88 18.40 18.88 19.00 19.04 5,500 104,520 19.004 1.835 1.788 1.835 1.847 1.850 56,592 1.8469 -0.94%
2012-08-20 0 19.06 18.50 19.06 19.10 19.10 5,000 95,500 19.100 1.852 1.798 1.852 1.856 1.856 51,447 1.8563 -0.21%
2012-08-17 0 19.10 18.60 19.10 - - 0 0 - 1.856 1.808 1.856 - - 0 - 0.00%
2012-08-16 0 19.10 18.40 19.10 19.30 19.30 34,000 656,200 19.300 1.856 1.788 1.856 1.876 1.876 349,842 1.8757 0.53%
2012-08-15 0 19.00 18.50 19.00 19.00 19.10 9,000 171,800 19.089 1.847 1.798 1.847 1.847 1.856 92,605 1.8552 -1.55%
2012-08-14 0 19.30 18.70 19.30 - - 0 0 - 1.876 1.817 1.876 - - 0 - -1.53%
2012-08-13 0 19.60 18.80 19.80 19.60 19.60 57,500 1,127,000 19.600 1.905 1.827 1.924 1.905 1.905 591,645 1.9049 -2.00%
2012-08-10 0 20.00 18.28 20.00 20.00 20.00 500 10,000 20.000 1.944 1.777 1.944 1.944 1.944 5,145 1.9437 6.95%
2012-08-09 0 18.70 18.90 19.30 18.70 18.70 3,000 56,100 18.700 1.817 1.837 1.876 1.817 1.817 30,868 1.8174 -2.60%
2012-08-08 0 19.20 18.50 19.34 19.20 19.30 1,000 19,250 19.250 1.866 1.798 1.880 1.866 1.876 10,289 1.8708 1.05%
2012-08-07 0 19.00 18.50 19.00 18.60 19.00 1,000 18,800 18.800 1.847 1.798 1.847 1.808 1.847 10,289 1.8271 -1.55%
2012-08-06 0 19.30 19.20 19.30 18.20 19.30 4,500 84,650 18.811 1.876 1.866 1.876 1.769 1.876 46,303 1.8282 0.84%
2012-08-03 0 19.14 18.80 19.20 18.52 19.20 25,500 477,490 18.725 1.860 1.827 1.866 1.800 1.866 262,382 1.8198 -12.00%
2012-08-02 0 21.75 19.20 21.75 21.75 21.75 500 10,875 21.750 2.114 1.866 2.114 2.114 2.114 5,145 2.1138 12.46%
2012-08-01 0 19.34 18.54 21.95 - - 0 0 - 1.880 1.802 2.133 - - 0 - 0.00%
2012-07-31 0 19.34 18.80 19.50 - - 0 0 - 1.880 1.827 1.895 - - 0 - 0.00%
2012-07-30 0 19.34 18.56 19.60 - - 0 0 - 1.880 1.804 1.905 - - 0 - 0.00%
2012-07-27 0 19.34 18.60 19.70 - - 0 0 - 1.880 1.808 1.915 - - 0 - 0.00%
2012-07-26 0 19.34 18.50 19.44 - - 0 0 - 1.880 1.798 1.889 - - 0 - 0.00%
2012-07-25 0 19.34 18.52 19.50 - - 0 0 - 1.880 1.800 1.895 - - 0 - 0.00%
2012-07-24 0 19.34 19.00 19.34 19.40 19.40 2,000 38,800 19.400 1.880 1.847 1.880 1.885 1.885 20,579 1.8854 -0.21%
2012-07-23 0 19.38 18.90 19.38 - - 0 0 - 1.883 1.837 1.883 - - 0 - -0.10%
2012-07-20 0 19.40 19.06 19.80 18.88 19.98 15,500 305,760 19.726 1.885 1.852 1.924 1.835 1.942 159,487 1.9171 -1.82%
2012-07-19 0 19.76 19.50 19.80 19.20 19.76 22,000 423,850 19.266 1.920 1.895 1.924 1.866 1.920 226,368 1.8724 0.00%
2012-07-18 0 19.76 19.40 19.78 19.22 20.40 35,000 679,300 19.409 1.920 1.885 1.922 1.868 1.983 360,132 1.8863 -1.69%
2012-07-17 0 20.10 19.66 20.20 19.66 20.10 6,500 130,430 20.066 1.953 1.911 1.963 1.911 1.953 66,882 1.9502 -1.47%
2012-07-16 0 20.40 19.66 20.40 19.98 20.80 5,000 102,280 20.456 1.983 1.911 1.983 1.942 2.021 51,447 1.9881 4.08%
2012-07-13 0 19.60 19.20 19.90 - - 0 0 - 1.905 1.866 1.934 - - 0 - 0.00%
2012-07-12 0 19.60 19.00 19.90 19.58 19.60 1,000 19,590 19.590 1.905 1.847 1.934 1.903 1.905 10,289 1.9039 0.00%
2012-07-11 0 19.60 19.08 19.94 - - 0 0 - 1.905 1.854 1.938 - - 0 - 0.00%
2012-07-10 0 19.60 19.30 19.98 19.60 20.25 1,000 19,925 19.925 1.905 1.876 1.942 1.905 1.968 10,289 1.9364 -1.90%
2012-07-09 0 19.98 19.16 19.98 19.20 20.00 4,500 86,950 19.322 1.942 1.862 1.942 1.866 1.944 46,303 1.8779 -2.06%
2012-07-06 0 20.40 19.50 20.40 20.70 20.70 4,000 82,800 20.700 1.983 1.895 1.983 2.012 2.012 41,158 2.0118 2.41%
2012-07-05 0 19.92 19.30 20.20 19.02 19.92 12,500 244,640 19.571 1.936 1.876 1.963 1.848 1.936 128,618 1.9021 -1.39%
2012-07-04 0 20.20 19.92 20.20 - - 0 0 - 1.963 1.936 1.963 - - 0 - -0.49%
2012-07-03 0 20.30 20.25 20.70 20.30 20.70 2,000 41,000 20.500 1.973 1.968 2.012 1.973 2.012 20,579 1.9923 -2.40%
2012-06-29 0 20.80 20.40 20.85 20.35 20.80 24,500 498,800 20.359 2.021 1.983 2.026 1.978 2.021 252,092 1.9786 -3.03%
2012-06-28 0 21.45 20.30 21.45 20.40 21.45 13,000 266,750 20.519 2.085 1.973 2.085 1.983 2.085 133,763 1.9942 0.00%
2012-06-27 0 21.45 20.40 21.45 21.45 21.45 500 10,725 21.450 2.085 1.983 2.085 2.085 2.085 5,145 2.0847 3.87%
2012-06-26 0 20.65 20.65 21.45 20.65 20.90 30,500 654,200 21.449 2.007 2.007 2.085 2.007 2.031 313,829 2.0846 -3.95%
2012-06-25 0 21.50 21.20 21.50 21.80 22.00 30,000 659,800 21.993 2.090 2.060 2.090 2.119 2.138 308,684 2.1375 0.94%
2012-06-22 0 21.30 20.70 21.30 20.50 21.30 7,000 144,300 20.614 2.070 2.012 2.070 1.992 2.070 72,026 2.0034 -2.74%
2012-06-21 0 21.90 20.65 21.90 - - 0 0 - 2.128 2.007 2.128 - - 0 - 0.00%
2012-06-20 0 21.90 20.85 22.00 21.90 21.90 500 10,950 21.900 2.128 2.026 2.138 2.128 2.128 5,145 2.1284 2.10%
2012-06-19 0 21.45 20.60 22.00 21.25 21.45 1,000 21,350 21.350 2.085 2.002 2.138 2.065 2.085 10,289 2.0749 4.89%
2012-06-18 0 20.45 20.40 21.85 20.45 20.45 500 10,225 20.450 1.987 1.983 2.124 1.987 1.987 5,145 1.9875 -6.62%
2012-06-15 0 21.90 20.40 21.90 - - 0 0 - 2.128 1.983 2.128 - - 0 - 0.00%
2012-06-14 0 21.90 20.25 21.95 19.80 21.90 25,000 522,005 20.880 2.128 1.968 2.133 1.924 2.128 257,237 2.0293 1.39%
2012-06-13 0 21.60 21.60 21.75 21.50 21.80 22,000 473,450 21.520 2.099 2.099 2.114 2.090 2.119 226,368 2.0915 1.89%
2012-06-12 0 21.20 19.72 21.90 21.00 22.35 62,000 1,362,725 21.979 2.060 1.917 2.128 2.041 2.172 637,948 2.1361 3.99%
2012-06-11 0 22.60 22.60 22.95 22.00 23.30 88,000 1,979,525 22.495 1.981 1.981 2.012 1.929 2.043 1,003,773 1.9721 2.96%
2012-06-08 0 21.95 21.60 22.35 21.95 22.90 13,500 298,575 22.117 1.924 1.894 1.959 1.924 2.008 153,988 1.9390 0.00%
2012-06-07 0 21.95 21.55 22.00 21.05 22.00 20,000 428,250 21.413 1.924 1.889 1.929 1.845 1.929 228,130 1.8772 2.09%
2012-06-06 0 21.50 20.95 22.00 20.35 22.00 72,000 1,519,625 21.106 1.885 1.837 1.929 1.784 1.929 821,269 1.8503 1.42%
2012-06-05 0 21.20 20.75 21.50 20.25 21.50 48,500 1,002,275 20.665 1.859 1.819 1.885 1.775 1.885 553,216 1.8117 -1.40%
2012-06-04 0 21.50 20.70 21.00 20.25 22.00 38,500 805,525 20.923 1.885 1.815 1.841 1.775 1.929 439,151 1.8343 0.70%
2012-06-01 0 21.35 21.30 21.50 21.35 21.80 16,000 346,050 21.628 1.872 1.867 1.885 1.872 1.911 182,504 1.8961 -1.16%
2012-05-31 0 21.60 21.60 22.80 21.60 21.85 18,000 390,850 21.714 1.894 1.894 1.999 1.894 1.916 205,317 1.9036 0.00%
2012-05-30 0 21.60 21.55 23.00 21.60 22.00 37,000 805,650 21.774 1.894 1.889 2.016 1.894 1.929 422,041 1.9089 -1.14%
2012-05-29 0 21.85 21.55 22.30 - - 0 0 - 1.916 1.889 1.955 - - 0 - 0.00%
2012-05-28 0 21.85 21.85 22.20 21.80 21.95 38,000 830,175 21.847 1.916 1.916 1.946 1.911 1.924 433,447 1.9153 -5.82%
2012-05-25 0 23.20 22.20 23.20 21.00 23.20 66,500 1,429,225 21.492 2.034 1.946 2.034 1.841 2.034 758,533 1.8842 1.75%
2012-05-24 0 22.80 22.10 22.80 22.50 23.00 44,775 1,013,352 22.632 1.999 1.937 1.999 1.973 2.016 510,726 1.9841 3.40%
2012-05-23 0 22.05 22.00 22.50 21.70 22.50 105,500 2,344,125 22.219 1.933 1.929 1.973 1.902 1.973 1,203,387 1.9479 1.61%
2012-05-22 0 21.70 21.65 22.00 21.25 22.05 72,500 1,577,625 21.760 1.902 1.898 1.929 1.863 1.933 826,972 1.9077 0.00%
2012-05-21 0 21.70 20.80 21.90 21.00 22.00 72,000 1,543,550 21.438 1.902 1.824 1.920 1.841 1.929 821,269 1.8795 9.05%
2012-05-18 0 19.90 19.90 20.00 19.20 19.80 18,000 349,640 19.424 1.745 1.745 1.753 1.683 1.736 205,317 1.7029 -0.50%
2012-05-17 0 20.00 19.88 20.00 20.00 20.70 12,000 242,850 20.238 1.753 1.743 1.753 1.753 1.815 136,878 1.7742 -2.44%
2012-05-16 0 20.50 20.50 20.95 20.50 20.95 1,000 20,725 20.725 1.797 1.797 1.837 1.797 1.837 11,407 1.8169 -3.53%
2012-05-15 0 21.25 20.40 21.25 - - 0 0 - 1.863 1.788 1.863 - - 0 - 0.00%
2012-05-14 0 21.25 20.60 21.25 21.30 21.50 3,000 64,300 21.433 1.863 1.806 1.863 1.867 1.885 34,220 1.8790 -0.70%
2012-05-11 0 21.40 20.50 21.75 - - 0 0 - 1.876 1.797 1.907 - - 0 - 0.00%
2012-05-10 0 21.40 20.50 21.40 20.20 21.40 7,500 154,850 20.647 1.876 1.797 1.876 1.771 1.876 85,549 1.8101 -2.73%
2012-05-09 0 22.00 20.45 22.00 - - 0 0 - 1.929 1.793 1.929 - - 0 - 0.00%
2012-05-08 0 22.00 20.60 22.00 - - 0 0 - 1.929 1.806 1.929 - - 0 - 0.00%
2012-05-07 0 22.00 20.45 22.00 - - 0 0 - 1.929 1.793 1.929 - - 0 - 0.00%
2012-05-04 0 22.00 21.30 22.00 21.95 22.20 9,000 197,775 21.975 1.929 1.867 1.929 1.924 1.946 102,659 1.9265 -4.35%
2012-05-03 0 23.00 22.10 23.00 - - 0 0 - 2.016 1.937 2.016 - - 0 - 0.00%
2012-05-02 0 23.00 22.50 23.10 22.25 23.00 3,000 67,875 22.625 2.016 1.973 2.025 1.951 2.016 34,220 1.9835 0.88%
2012-04-30 0 22.80 21.45 22.80 22.55 22.80 6,000 136,125 22.688 1.999 1.881 1.999 1.977 1.999 68,439 1.9890 0.88%
2012-04-27 0 22.60 21.70 23.00 22.60 22.60 500 11,300 22.600 1.981 1.902 2.016 1.981 1.981 5,703 1.9813 2.73%
2012-04-26 0 22.00 20.70 22.50 - - 0 0 - 1.929 1.815 1.973 - - 0 - 0.00%
2012-04-25 0 22.00 21.15 22.50 20.90 22.00 46,500 976,500 21.000 1.929 1.854 1.973 1.832 1.929 530,403 1.8411 6.28%
2012-04-24 0 20.70 20.00 20.70 20.00 20.90 33,500 690,950 20.625 1.815 1.753 1.815 1.753 1.832 382,118 1.8082 3.50%
2012-04-23 0 20.00 19.80 20.20 20.00 21.00 42,000 860,350 20.485 1.753 1.736 1.771 1.753 1.841 479,073 1.7959 -0.99%
2012-04-20 0 20.20 19.50 20.20 20.00 21.00 12,000 246,950 20.579 1.771 1.710 1.771 1.753 1.841 136,878 1.8042 -1.94%
2012-04-19 0 20.60 20.60 21.30 20.60 20.60 5,000 103,000 20.600 1.806 1.806 1.867 1.806 1.806 57,033 1.8060 -4.19%
2012-04-18 0 21.50 21.05 21.90 20.70 22.05 23,500 502,225 21.371 1.885 1.845 1.920 1.815 1.933 268,053 1.8736 -4.44%
2012-04-17 0 22.50 21.90 22.50 21.70 22.70 99,000 2,244,300 22.670 1.973 1.920 1.973 1.902 1.990 1,129,244 1.9874 -1.75%
2012-04-16 0 22.90 22.50 23.00 22.50 22.90 57,000 1,301,450 22.832 2.008 1.973 2.016 1.973 2.008 650,171 2.0017 0.88%
2012-04-13 0 22.70 22.10 22.70 21.20 23.00 26,000 575,525 22.136 1.990 1.937 1.990 1.859 2.016 296,569 1.9406 1.57%
2012-04-12 0 22.35 22.35 23.00 22.35 23.00 7,000 159,775 22.825 1.959 1.959 2.016 1.959 2.016 79,846 2.0011 -2.83%
2012-04-11 0 23.00 22.40 23.00 23.00 23.00 7,000 161,000 23.000 2.016 1.964 2.016 2.016 2.016 79,846 2.0164 0.00%
2012-04-10 0 23.00 22.90 23.00 23.00 23.60 30,500 702,200 23.023 2.016 2.008 2.016 2.016 2.069 347,898 2.0184 -4.17%
2012-04-05 0 24.00 24.00 24.30 24.00 24.30 6,000 144,300 24.050 2.104 2.104 2.130 2.104 2.130 68,439 2.1084 -3.42%
2012-04-03 0 24.85 24.00 24.90 - - 0 0 - 2.179 2.104 2.183 - - 0 - 0.00%
2012-04-02 0 24.85 24.05 24.90 24.85 24.85 40,000 994,000 24.850 2.179 2.108 2.183 2.179 2.179 456,260 2.1786 -1.78%
2012-03-30 0 25.30 24.30 25.45 - - 0 0 - 2.218 2.130 2.231 - - 0 - 0.00%
2012-03-29 0 25.30 24.30 25.30 - - 0 0 - 2.218 2.130 2.218 - - 0 - -0.59%
2012-03-28 0 25.45 23.45 25.45 25.20 25.45 5,000 126,600 25.320 2.231 2.056 2.231 2.209 2.231 57,033 2.2198 0.99%
2012-03-27 0 25.20 24.50 25.20 22.30 25.50 10,000 250,500 25.050 2.209 2.148 2.209 1.955 2.236 114,065 2.1961 0.00%
2012-03-26 0 25.20 24.70 25.50 25.20 25.20 500 12,600 25.200 2.209 2.165 2.236 2.209 2.209 5,703 2.2093 2.02%
2012-03-23 0 24.70 25.20 - 24.30 24.80 7,500 183,050 24.407 2.165 2.209 - 2.130 2.174 85,549 2.1397 1.65%
2012-03-22 0 24.30 24.15 25.00 24.30 24.30 11,000 267,300 24.300 2.130 2.117 2.192 2.130 2.130 125,472 2.1304 -2.80%
2012-03-21 0 25.00 24.50 25.00 24.50 25.00 3,000 74,500 24.833 2.192 2.148 2.192 2.148 2.192 34,220 2.1771 0.00%
2012-03-20 0 25.00 24.00 25.00 - - 0 0 - 2.192 2.104 2.192 - - 0 - 0.00%
2012-03-19 0 25.00 25.00 25.20 24.40 25.40 29,500 735,800 24.942 2.192 2.192 2.209 2.139 2.227 336,492 2.1867 -1.19%
2012-03-16 0 25.30 25.30 25.40 24.80 25.30 90,000 2,264,400 25.160 2.218 2.218 2.227 2.174 2.218 1,026,586 2.2058 1.40%
2012-03-15 0 24.95 24.50 24.95 24.40 24.95 11,000 268,950 24.450 2.187 2.148 2.187 2.139 2.187 125,472 2.1435 2.25%
2012-03-14 0 24.40 24.40 24.95 24.05 25.50 286,500 7,250,875 25.308 2.139 2.139 2.187 2.108 2.236 3,267,964 2.2188 -7.22%
2012-03-13 0 26.30 25.40 26.30 25.30 26.35 66,000 1,685,350 25.536 2.306 2.227 2.306 2.218 2.310 752,829 2.2387 -0.38%
2012-03-12 0 26.40 26.40 26.50 25.10 26.00 38,500 970,300 25.203 2.314 2.314 2.323 2.200 2.279 439,151 2.2095 1.73%
2012-03-09 0 25.95 25.15 25.95 25.95 25.95 500 12,975 25.950 2.275 2.205 2.275 2.275 2.275 5,703 2.2750 0.39%
2012-03-08 0 25.85 25.85 25.95 25.35 26.05 136,500 3,537,450 25.915 2.266 2.266 2.275 2.222 2.284 1,556,988 2.2720 0.19%
2012-03-07 0 25.80 25.05 25.90 25.00 25.95 76,000 1,925,900 25.341 2.262 2.196 2.271 2.192 2.275 866,895 2.2216 -0.58%
2012-03-06 0 25.95 25.20 25.95 25.20 26.00 193,000 4,918,650 25.485 2.275 2.209 2.275 2.209 2.279 2,201,456 2.2343 0.00%
2012-03-05 0 25.95 25.50 25.95 25.45 26.00 377,500 9,736,500 25.792 2.275 2.236 2.275 2.231 2.279 4,305,956 2.2612 1.96%
2012-03-02 0 25.45 25.45 25.50 24.50 25.50 139,000 3,508,200 25.239 2.231 2.231 2.236 2.148 2.236 1,585,504 2.2127 6.26%
2012-03-01 0 23.95 23.50 23.95 23.50 24.00 82,500 1,970,000 23.879 2.100 2.060 2.100 2.060 2.104 941,037 2.0934 -0.21%
2012-02-29 0 24.00 23.40 24.00 23.00 24.00 230,000 5,362,150 23.314 2.104 2.051 2.104 2.016 2.104 2,623,497 2.0439 4.35%
2012-02-28 0 23.00 23.00 23.50 21.05 23.00 77,500 1,702,600 21.969 2.016 2.016 2.060 1.845 2.016 884,004 1.9260 1.77%
2012-02-27 0 22.60 22.00 - 21.00 22.60 177,500 3,784,800 21.323 1.981 1.929 - 1.841 1.981 2,024,655 1.8694 2.26%
2012-02-24 0 22.10 22.10 22.50 21.00 22.10 31,500 678,250 21.532 1.937 1.937 1.973 1.841 1.937 359,305 1.8877 5.24%
2012-02-23 0 21.00 19.50 21.00 21.00 21.00 1,000 21,000 21.000 1.841 1.710 1.841 1.841 1.841 11,407 1.8411 -2.33%
2012-02-22 0 21.50 20.35 - 20.00 21.50 38,000 773,000 20.342 1.885 1.784 - 1.753 1.885 433,447 1.7834 7.50%
2012-02-21 0 20.00 19.80 - 19.80 20.00 14,500 289,900 19.993 1.753 1.736 - 1.736 1.753 165,394 1.7528 1.01%
2012-02-20 0 19.80 19.60 - 19.50 20.00 64,000 1,265,100 19.767 1.736 1.718 - 1.710 1.753 730,016 1.7330 2.06%
2012-02-17 0 19.40 19.10 19.40 - - 0 0 - 1.701 1.674 1.701 - - 0 - -0.51%
2012-02-16 0 19.50 18.60 19.50 - - 0 0 - 1.710 1.631 1.710 - - 0 - 0.00%
2012-02-15 0 19.50 19.50 - 19.00 19.30 18,000 341,700 18.983 1.710 1.710 - 1.666 1.692 205,317 1.6643 4.84%
2012-02-14 0 18.60 19.00 19.30 18.20 18.60 13,500 247,500 18.333 1.631 1.666 1.692 1.596 1.631 153,988 1.6073 0.00%
2012-02-13 0 18.60 18.20 18.60 18.60 18.60 6,500 120,900 18.600 1.631 1.596 1.631 1.631 1.631 74,142 1.6306 -2.11%
2012-02-10 0 19.00 18.10 19.00 19.00 19.10 6,500 123,950 19.069 1.666 1.587 1.666 1.666 1.674 74,142 1.6718 0.00%
2012-02-09 0 19.00 18.80 19.00 18.80 19.30 97,000 1,857,100 19.145 1.666 1.648 1.666 1.648 1.692 1,106,431 1.6785 -1.04%
2012-02-08 0 19.20 18.50 19.30 19.00 19.20 62,000 1,189,000 19.177 1.683 1.622 1.692 1.666 1.683 707,203 1.6813 -0.52%
2012-02-07 0 19.30 19.20 19.30 19.30 19.30 37,000 714,100 19.300 1.692 1.683 1.692 1.692 1.692 422,041 1.6920 0.00%
2012-02-06 0 19.30 19.02 19.30 19.04 19.70 133,000 2,559,680 19.246 1.692 1.667 1.692 1.669 1.727 1,517,065 1.6873 0.00%
2012-02-03 0 19.30 19.00 19.40 19.20 19.30 40,000 770,000 19.250 1.692 1.666 1.701 1.683 1.692 456,260 1.6876 1.58%
2012-02-02 0 19.00 18.60 19.20 - - 0 0 - 1.666 1.631 1.683 - - 0 - 0.00%
2012-02-01 0 19.00 18.10 - - - 0 0 - 1.666 1.587 - - - 0 - 0.00%
2012-01-31 0 19.00 18.40 19.12 18.00 19.00 30,000 544,140 18.138 1.666 1.613 1.676 1.578 1.666 342,195 1.5901 0.00%
2012-01-30 0 19.00 18.50 - 18.00 19.00 44,000 811,000 18.432 1.666 1.622 - 1.578 1.666 501,886 1.6159 8.20%
2012-01-27 0 17.56 17.00 17.80 - - 0 0 - 1.539 1.490 1.561 - - 0 - 0.00%
2012-01-26 0 17.56 17.56 17.80 - - 0 0 - 1.539 1.539 1.561 - - 0 - 0.34%
2012-01-20 0 17.50 17.20 18.80 16.50 17.50 34,500 587,400 17.026 1.534 1.508 1.648 1.447 1.534 393,524 1.4927 8.16%
2012-01-19 0 16.18 16.18 18.80 16.10 17.36 117,000 1,976,270 16.891 1.418 1.418 1.648 1.411 1.522 1,334,561 1.4808 -13.84%
2012-01-18 0 18.78 18.78 18.80 - - 0 0 - 1.646 1.646 1.648 - - 0 - 16.79%
2012-01-17 0 16.08 18.78 18.80 16.00 17.42 7,000 121,040 17.291 1.410 1.646 1.648 1.403 1.527 79,846 1.5159 -7.59%
2012-01-16 0 17.40 17.40 18.80 17.40 17.40 35,000 609,000 17.400 1.525 1.525 1.648 1.525 1.525 399,228 1.5254 0.00%
2012-01-13 0 17.40 17.02 17.40 17.40 17.40 25,500 440,100 17.259 1.525 1.492 1.525 1.525 1.525 290,866 1.5131 -0.57%
2012-01-12 0 17.50 17.50 18.88 17.50 17.50 8,000 140,000 17.500 1.534 1.534 1.655 1.534 1.534 91,252 1.5342 0.00%
2012-01-11 0 17.50 17.00 18.00 17.00 17.50 25,000 432,390 17.296 1.534 1.490 1.578 1.490 1.534 285,163 1.5163 2.34%
2012-01-10 0 17.10 17.00 - 17.00 18.70 18,000 313,350 17.408 1.499 1.490 - 1.490 1.639 205,317 1.5262 8.92%
2012-01-09 0 15.70 15.70 17.50 15.50 15.50 500 7,750 15.500 1.376 1.376 1.534 1.359 1.359 5,703 1.3589 -7.65%
2012-01-06 0 17.00 17.00 17.40 17.00 17.00 5,000 85,000 17.000 1.490 1.490 1.525 1.490 1.490 57,033 1.4904 0.00%
2012-01-05 0 17.00 17.00 17.40 17.00 17.00 5,000 85,000 17.000 1.490 1.490 1.525 1.490 1.490 57,033 1.4904 0.00%
2012-01-04 0 17.00 16.50 17.00 17.00 17.00 10,000 170,000 17.000 1.490 1.447 1.490 1.490 1.490 114,065 1.4904 1.92%
2012-01-03 0 16.68 16.60 17.00 13.00 16.68 4,500 73,220 16.271 1.462 1.455 1.490 1.140 1.462 51,329 1.4265 0.72%
2011-12-30 0 16.56 16.56 16.70 16.20 17.00 75,000 1,241,880 16.558 1.452 1.452 1.464 1.420 1.490 855,488 1.4517 2.22%
2011-12-29 0 16.20 16.20 17.00 16.00 16.20 24,000 384,220 16.009 1.420 1.420 1.490 1.403 1.420 273,756 1.4035 1.12%
2011-12-28 0 16.02 16.02 17.00 16.00 16.02 3,000 48,010 16.003 1.404 1.404 1.490 1.403 1.404 34,220 1.4030 0.13%
2011-12-23 0 16.00 15.90 16.40 16.00 16.00 18,000 288,000 16.000 1.403 1.394 1.438 1.403 1.403 205,317 1.4027 1.27%
2011-12-22 0 15.80 15.80 16.50 15.80 15.80 20,000 316,000 15.800 1.385 1.385 1.447 1.385 1.385 228,130 1.3852 0.51%
2011-12-21 0 15.72 15.16 16.50 - - 0 0 - 1.378 1.329 1.447 - - 0 - 0.00%
2011-12-20 0 15.72 15.72 16.40 15.30 15.72 13,000 200,160 15.397 1.378 1.378 1.438 1.341 1.378 148,285 1.3498 -1.75%
2011-12-19 0 16.00 15.08 16.38 15.00 16.00 21,000 328,000 15.619 1.403 1.322 1.436 1.315 1.403 239,537 1.3693 0.00%
2011-12-16 0 16.00 16.00 16.40 15.98 16.00 22,500 359,990 16.000 1.403 1.403 1.438 1.401 1.403 256,646 1.4027 7.38%
2011-12-15 0 14.90 14.90 16.50 14.12 16.00 11,000 174,120 15.829 1.306 1.306 1.447 1.238 1.403 125,472 1.3877 -5.70%
2011-12-14 0 15.80 15.80 17.20 14.20 14.20 500 7,100 14.200 1.385 1.385 1.508 1.245 1.245 5,703 1.2449 -8.14%
2011-12-13 0 17.20 13.50 17.60 17.20 17.20 3,000 51,600 17.200 1.508 1.184 1.543 1.508 1.508 34,220 1.5079 1.18%
2011-12-12 0 17.00 13.50 18.00 17.00 17.00 10,000 170,000 17.000 1.490 1.184 1.578 1.490 1.490 114,065 1.4904 0.00%
2011-12-09 0 17.00 - 19.60 - - 0 0 - 1.490 - 1.718 - - 0 - 0.00%
2011-12-08 0 17.00 13.40 17.00 - - 0 0 - 1.490 1.175 1.490 - - 0 - 0.00%
2011-12-07 0 17.00 13.80 18.00 - - 0 0 - 1.490 1.210 1.578 - - 0 - 0.00%
2011-12-06 0 17.00 17.00 19.60 - - 0 0 - 1.490 1.490 1.718 - - 0 - 0.00%
2011-12-05 0 17.00 13.80 - - - 0 0 - 1.490 1.210 - - - 0 - 0.00%
2011-12-02 0 17.00 14.00 19.80 17.00 17.00 10,000 170,000 17.000 1.490 1.227 1.736 1.490 1.490 114,065 1.4904 0.00%
2011-12-01 0 17.00 13.40 - - - 0 0 - 1.490 1.175 - - - 0 - 0.00%
2011-11-30 0 17.00 14.20 19.60 17.00 17.00 10,000 170,000 17.000 1.490 1.245 1.718 1.490 1.490 114,065 1.4904 0.00%
2011-11-29 0 17.00 14.30 17.00 17.02 17.02 27,500 468,050 17.020 1.490 1.254 1.490 1.492 1.492 313,679 1.4921 -4.49%
2011-11-28 0 17.80 17.02 17.80 17.80 17.80 62,500 1,112,500 17.800 1.561 1.492 1.561 1.561 1.561 712,907 1.5605 0.56%
2011-11-25 0 17.70 17.02 - - - 10,000 180,000 18.000 1.552 1.492 - - - 114,065 1.5780 0.00%
2011-11-24 0 17.70 17.04 19.20 17.70 17.70 18,500 327,450 17.700 1.552 1.494 1.683 1.552 1.552 211,020 1.5517 0.00%
2011-11-23 0 17.70 17.02 17.70 17.72 17.72 8,500 148,870 17.514 1.552 1.492 1.552 1.553 1.553 96,955 1.5354 -0.11%
2011-11-22 0 17.72 17.72 17.80 17.72 17.76 53,000 940,720 17.749 1.553 1.553 1.561 1.553 1.557 604,545 1.5561 -3.70%
2011-11-21 0 18.40 17.72 18.40 17.72 18.40 14,000 249,770 17.841 1.613 1.553 1.613 1.553 1.613 159,691 1.5641 1.10%
2011-11-18 0 18.20 17.72 18.20 17.90 18.20 44,500 797,500 17.921 1.596 1.553 1.596 1.569 1.596 507,590 1.5712 1.68%
2011-11-17 0 17.90 17.20 18.60 17.80 17.90 25,000 447,200 17.888 1.569 1.508 1.631 1.561 1.569 285,163 1.5682 0.56%
2011-11-16 0 17.80 17.00 17.80 17.80 17.80 5,000 89,000 17.800 1.561 1.490 1.561 1.561 1.561 57,033 1.5605 0.00%
2011-11-15 0 17.80 16.22 17.80 17.60 17.90 44,000 780,290 17.734 1.561 1.422 1.561 1.543 1.569 501,886 1.5547 0.00%
2011-11-14 0 17.80 17.20 17.80 17.80 18.00 12,000 215,400 17.950 1.561 1.508 1.561 1.561 1.578 136,878 1.5737 3.49%
2011-11-11 0 17.20 16.20 17.20 - - 0 0 - 1.508 1.420 1.508 - - 0 - -3.37%
2011-11-10 0 17.80 16.60 17.80 - - 0 0 - 1.561 1.455 1.561 - - 0 - 0.00%
2011-11-09 0 17.80 17.00 17.80 16.80 17.80 13,000 221,600 17.046 1.561 1.490 1.561 1.473 1.561 148,285 1.4944 4.71%
2011-11-08 0 17.00 16.60 17.00 17.00 17.88 52,000 917,450 17.643 1.490 1.455 1.490 1.490 1.568 593,138 1.5468 0.00%
2011-11-07 0 17.00 16.62 17.60 17.00 17.00 10,000 170,000 17.000 1.490 1.457 1.543 1.490 1.490 114,065 1.4904 0.00%
2011-11-04 0 17.00 15.00 17.80 16.98 17.80 94,000 1,611,420 17.143 1.490 1.315 1.561 1.489 1.561 1,072,212 1.5029 6.25%
2011-11-03 0 16.00 16.00 17.00 16.00 16.00 2,000 32,000 16.000 1.403 1.403 1.490 1.403 1.403 22,813 1.4027 0.00%
2011-11-02 0 16.00 15.52 16.00 15.90 16.02 47,000 748,340 15.922 1.403 1.361 1.403 1.394 1.404 536,106 1.3959 0.00%
2011-11-01 0 16.00 15.90 17.00 15.90 16.50 29,000 466,400 16.083 1.403 1.394 1.490 1.394 1.447 330,789 1.4100 0.63%
2011-10-31 0 15.90 15.90 17.78 15.90 15.90 1,000 15,900 15.900 1.394 1.394 1.559 1.394 1.394 11,407 1.3939 0.63%
2011-10-28 0 15.80 15.60 15.88 15.80 16.00 23,000 365,900 15.909 1.385 1.368 1.392 1.385 1.403 262,350 1.3947 3.95%
2011-10-27 0 15.20 15.00 17.90 15.20 15.20 10,000 152,000 15.200 1.333 1.315 1.569 1.333 1.333 114,065 1.3326 2.56%
2011-10-26 0 14.82 14.82 15.10 14.80 15.10 9,500 143,000 15.053 1.299 1.299 1.324 1.298 1.324 108,362 1.3197 0.14%
2011-10-25 0 14.80 14.00 16.20 14.80 14.80 3,500 51,800 14.800 1.298 1.227 1.420 1.298 1.298 39,923 1.2975 -8.64%
2011-10-24 0 16.20 14.80 16.20 - - 0 0 - 1.420 1.298 1.420 - - 0 - 0.00%
2011-10-21 0 16.20 16.20 - - - 0 0 - 1.420 1.420 - - - 0 - 17.22%
2011-10-20 0 13.82 13.80 15.00 13.60 15.00 19,650 272,387 13.862 1.212 1.210 1.315 1.192 1.315 224,138 1.2153 -11.41%
2011-10-19 0 15.60 15.00 15.60 15.58 15.60 20,000 311,950 15.598 1.368 1.315 1.368 1.366 1.368 228,130 1.3674 2.63%
2011-10-18 0 15.20 15.12 15.60 15.20 15.20 3,500 53,200 15.200 1.333 1.326 1.368 1.333 1.333 39,923 1.3326 -1.30%
2011-10-17 0 15.40 15.40 17.20 - - 0 0 - 1.350 1.350 1.508 - - 0 - 0.65%
2011-10-14 0 15.30 15.22 - - - 0 0 - 1.341 1.334 - - - 0 - 0.00%
2011-10-13 0 15.30 15.30 - 15.00 15.30 19,500 293,720 15.063 1.341 1.341 - 1.315 1.341 222,427 1.3205 0.79%
2011-10-12 0 15.18 15.18 - 15.10 15.10 18,500 279,350 15.100 1.331 1.331 - 1.324 1.324 211,020 1.3238 -2.06%
2011-10-11 0 15.50 15.50 16.00 15.50 15.80 21,500 333,700 15.521 1.359 1.359 1.403 1.359 1.385 245,240 1.3607 -1.27%
2011-10-10 0 15.70 15.70 16.00 15.60 16.00 5,500 86,000 15.636 1.376 1.376 1.403 1.368 1.403 62,736 1.3708 -2.85%
2011-10-07 0 16.16 16.00 16.16 16.16 16.20 93,000 1,504,750 16.180 1.417 1.403 1.417 1.417 1.420 1,060,805 1.4185 3.72%
2011-10-06 0 15.58 15.58 17.00 15.58 15.58 2,500 38,950 15.580 1.366 1.366 1.490 1.366 1.366 28,516 1.3659 0.39%
2011-10-04 0 15.52 15.00 16.00 15.52 15.52 10,000 155,200 15.520 1.361 1.315 1.403 1.361 1.361 114,065 1.3606 -3.00%
2011-10-03 0 16.00 15.58 18.00 16.00 16.00 6,500 101,240 15.575 1.403 1.366 1.578 1.403 1.403 74,142 1.3655 0.00%
2011-09-30 0 16.00 16.00 18.00 16.00 16.00 500 8,000 16.000 1.403 1.403 1.578 1.403 1.403 5,703 1.4027 0.00%
2011-09-28 0 16.00 15.90 16.00 16.00 16.00 8,500 134,400 15.812 1.403 1.394 1.403 1.403 1.403 96,955 1.3862 0.00%
2011-09-27 0 16.00 15.90 16.00 16.00 16.40 19,500 312,200 16.010 1.403 1.394 1.403 1.403 1.438 222,427 1.4036 -2.44%
2011-09-26 0 16.40 16.20 16.70 16.40 16.70 10,500 173,050 16.481 1.438 1.420 1.464 1.438 1.464 119,768 1.4449 -2.38%
2011-09-23 0 16.80 16.40 16.80 16.80 16.80 8,500 142,800 16.800 1.473 1.438 1.473 1.473 1.473 96,955 1.4728 0.00%
2011-09-22 0 16.80 16.80 17.00 16.80 18.00 27,000 458,700 16.989 1.473 1.473 1.490 1.473 1.578 307,976 1.4894 -1.18%
2011-09-21 0 17.00 17.00 - 17.00 17.00 6,000 102,000 17.000 1.490 1.490 - 1.490 1.490 68,439 1.4904 2.41%
2011-09-20 0 16.60 16.60 17.00 - - 0 0 - 1.455 1.455 1.490 - - 0 - 0.00%
2011-09-19 0 16.60 16.50 16.70 16.60 16.80 8,500 142,100 16.718 1.455 1.447 1.464 1.455 1.473 96,955 1.4656 -1.19%
2011-09-16 0 16.80 16.40 17.00 16.80 16.80 1,500 25,200 16.800 1.473 1.438 1.490 1.473 1.473 17,110 1.4728 -1.18%
2011-09-15 0 17.00 16.80 17.80 17.00 18.00 11,500 200,840 17.464 1.490 1.473 1.561 1.490 1.578 131,175 1.5311 -6.08%
2011-09-14 0 18.10 18.00 - 18.00 18.10 5,500 99,100 18.018 1.587 1.578 - 1.578 1.587 62,736 1.5796 -2.16%
2011-09-12 0 18.50 16.60 - - - 0 0 - 1.622 1.455 - - - 0 - 0.00%
2011-09-09 0 18.50 18.50 - 18.50 18.50 500 9,250 18.500 1.622 1.622 - 1.622 1.622 5,703 1.6219 1.65%
2011-09-08 0 18.20 18.20 18.58 18.20 18.20 49,500 900,900 18.200 1.596 1.596 1.629 1.596 1.596 564,622 1.5956 0.00%
2011-09-07 0 18.20 17.80 19.28 - - 3,000 54,600 18.200 1.596 1.561 1.690 - - 34,220 1.5956 0.00%
2011-09-06 0 18.20 18.02 18.48 18.10 18.50 10,500 193,120 18.392 1.596 1.580 1.620 1.587 1.622 119,768 1.6124 -6.09%
2011-09-05 0 19.38 17.50 - - - 0 0 - 1.699 1.534 - - - 0 - 0.00%
2011-09-02 0 19.38 18.10 19.38 19.40 20.20 16,500 324,500 19.667 1.699 1.587 1.699 1.701 1.771 188,207 1.7242 -4.53%
2011-09-01 0 20.30 20.30 20.80 20.30 20.80 22,000 452,200 20.555 1.780 1.780 1.824 1.780 1.824 250,943 1.8020 -0.98%
2011-08-31 0 20.50 20.10 20.80 19.20 20.50 23,000 457,050 19.872 1.797 1.762 1.824 1.683 1.797 262,350 1.7421 7.22%
2011-08-30 0 19.12 19.12 20.00 19.00 19.12 6,000 114,120 19.020 1.676 1.676 1.753 1.666 1.676 68,439 1.6675 -0.42%
2011-08-29 0 19.20 18.40 20.00 18.70 19.30 37,500 717,320 19.129 1.683 1.613 1.753 1.639 1.692 427,744 1.6770 0.52%
2011-08-26 0 19.10 18.50 19.10 19.00 19.10 6,500 123,650 19.023 1.674 1.622 1.674 1.666 1.674 74,142 1.6677 0.53%
2011-08-25 0 19.00 18.68 19.00 19.00 19.00 5,500 104,500 19.000 1.666 1.638 1.666 1.666 1.666 62,736 1.6657 0.00%
2011-08-24 0 19.00 18.60 19.40 19.00 19.40 30,000 570,400 19.013 1.666 1.631 1.701 1.666 1.701 342,195 1.6669 -6.86%
2011-08-23 0 20.40 19.00 20.40 - - 0 0 - 1.788 1.666 1.788 - - 0 - -0.24%
2011-08-22 0 20.45 19.00 20.45 20.50 20.50 1,000 20,500 20.500 1.793 1.666 1.793 1.797 1.797 11,407 1.7972 4.87%
2011-08-19 0 19.50 19.30 20.00 19.50 19.50 15,000 292,500 19.500 1.710 1.692 1.753 1.710 1.710 171,098 1.7096 -2.01%
2011-08-18 0 19.90 19.90 20.50 19.90 20.70 52,000 1,047,575 20.146 1.745 1.745 1.797 1.745 1.815 593,138 1.7662 -5.24%
2011-08-17 0 21.00 21.00 21.10 21.00 21.25 86,500 1,825,375 21.103 1.841 1.841 1.850 1.841 1.863 986,663 1.8500 -4.55%
2011-08-16 0 22.00 21.90 22.50 22.00 22.20 9,000 198,400 22.044 1.929 1.920 1.973 1.929 1.946 102,659 1.9326 0.00%
2011-08-15 0 22.00 22.00 22.25 21.70 22.00 84,500 1,848,900 21.880 1.929 1.929 1.951 1.902 1.929 963,850 1.9182 0.46%
2011-08-12 0 21.90 21.15 21.90 21.90 21.95 2,000 43,825 21.913 1.920 1.854 1.920 1.920 1.924 22,813 1.9211 -0.23%
2011-08-11 0 21.95 21.25 22.10 21.95 22.00 5,500 120,975 21.995 1.924 1.863 1.937 1.924 1.929 62,736 1.9283 -0.23%
2011-08-10 0 22.00 21.05 22.95 22.00 22.15 7,000 154,550 22.079 1.929 1.845 2.012 1.929 1.942 79,846 1.9356 -0.45%
2011-08-09 0 22.10 22.10 22.60 21.10 22.10 46,500 999,850 21.502 1.937 1.937 1.981 1.850 1.937 530,403 1.8851 -0.90%
2011-08-08 0 22.30 21.80 22.80 21.05 23.30 56,500 1,262,025 22.337 1.955 1.911 1.999 1.845 2.043 644,468 1.9582 -5.11%
2011-08-05 0 23.50 23.50 24.00 22.50 24.50 36,500 849,800 23.282 2.060 2.060 2.104 1.973 2.148 416,338 2.0411 -2.49%
2011-08-04 0 24.10 23.90 25.00 24.10 25.00 55,500 1,372,675 24.733 2.113 2.095 2.192 2.113 2.192 633,061 2.1683 -0.82%
2011-08-03 0 24.30 24.30 24.60 24.30 24.60 23,500 574,075 24.429 2.130 2.130 2.157 2.130 2.157 268,053 2.1416 1.25%
2011-08-02 0 24.00 23.50 24.80 24.00 26.70 126,500 3,208,675 25.365 2.104 2.060 2.174 2.104 2.341 1,442,923 2.2237 -10.11%
2011-08-01 0 26.70 26.15 26.70 26.20 27.20 136,500 3,601,400 26.384 2.341 2.293 2.341 2.297 2.385 1,556,988 2.3131 -1.84%
2011-07-29 0 27.20 26.30 27.20 25.50 27.45 32,500 849,400 26.135 2.385 2.306 2.385 2.236 2.407 370,711 2.2913 4.62%
2011-07-28 0 26.00 25.50 26.00 24.15 26.00 21,500 550,150 25.588 2.279 2.236 2.279 2.117 2.279 245,240 2.2433 8.33%
2011-07-27 0 24.00 24.00 25.00 24.00 24.50 5,500 134,500 24.455 2.104 2.104 2.192 2.104 2.148 62,736 2.1439 0.00%
2011-07-26 0 24.00 24.00 - 24.00 25.00 20,500 512,000 24.976 2.104 2.104 - 2.104 2.192 233,833 2.1896 0.84%
2011-07-25 0 23.80 23.80 25.00 23.80 24.00 4,000 95,900 23.975 2.087 2.087 2.192 2.087 2.104 45,626 2.1019 -0.83%
2011-07-22 0 24.00 24.00 24.80 24.00 24.70 17,500 421,850 24.106 2.104 2.104 2.174 2.104 2.165 199,614 2.1133 -1.64%
2011-07-21 0 24.40 24.40 24.80 - - 0 0 - 2.139 2.139 2.174 - - 0 - 0.83%
2011-07-20 0 24.20 24.20 24.80 24.15 24.15 500 12,075 24.150 2.122 2.122 2.174 2.117 2.117 5,703 2.1172 0.21%
2011-07-19 0 24.15 24.00 24.90 24.15 24.60 60,500 1,481,400 24.486 2.117 2.104 2.183 2.117 2.157 690,094 2.1467 -1.63%
2011-07-18 0 24.55 24.55 24.80 24.55 25.00 6,500 161,375 24.827 2.152 2.152 2.174 2.152 2.192 74,142 2.1766 -1.80%
2011-07-15 0 25.00 24.60 25.00 24.50 25.00 27,500 684,000 24.873 2.192 2.157 2.192 2.148 2.192 313,679 2.1806 2.46%
2011-07-14 0 24.40 24.40 24.85 24.30 24.50 7,000 170,750 24.393 2.139 2.139 2.179 2.130 2.148 79,846 2.1385 -0.41%
2011-07-13 0 24.50 24.50 24.70 24.50 24.50 5,500 134,750 24.500 2.148 2.148 2.165 2.148 2.148 62,736 2.1479 0.82%
2011-07-12 0 24.30 24.25 24.30 23.60 24.55 14,000 336,000 24.000 2.130 2.126 2.130 2.069 2.152 159,691 2.1041 -1.62%
2011-07-11 0 24.70 24.65 24.70 24.60 24.80 35,000 864,700 24.706 2.165 2.161 2.165 2.157 2.174 399,228 2.1659 -0.40%
2011-07-08 0 24.80 24.35 24.80 23.60 24.80 16,000 395,100 24.694 2.174 2.135 2.174 2.069 2.174 182,504 2.1649 2.06%
2011-07-07 0 24.30 23.70 24.50 - - 0 0 - 2.130 2.078 2.148 - - 0 - 0.00%
2011-07-06 0 24.30 22.00 24.75 24.30 24.85 3,000 73,450 24.483 2.130 1.929 2.170 2.130 2.179 34,220 2.1464 0.00%
2011-07-05 0 24.30 24.30 25.00 24.30 24.30 1,000 24,300 24.300 2.130 2.130 2.192 2.130 2.130 11,407 2.1304 0.00%
2011-07-04 0 24.30 24.30 24.60 24.20 24.30 14,000 339,900 24.279 2.130 2.130 2.157 2.122 2.130 159,691 2.1285 1.25%
2011-06-30 0 24.00 22.10 24.30 - - 0 0 - 2.104 1.937 2.130 - - 0 - 0.00%
2011-06-29 0 24.00 22.50 24.30 24.00 24.50 30,500 744,850 24.421 2.104 1.973 2.130 2.104 2.148 347,898 2.1410 -2.04%
2011-06-28 0 24.50 24.25 24.50 24.50 24.50 5,500 134,750 24.500 2.148 2.126 2.148 2.148 2.148 62,736 2.1479 0.00%
2011-06-27 0 24.50 24.50 25.00 24.50 24.80 25,000 616,750 24.670 2.148 2.148 2.192 2.148 2.174 285,163 2.1628 -1.21%
2011-06-24 0 24.80 24.80 25.30 24.80 24.80 12,000 297,550 24.796 2.174 2.174 2.218 2.174 2.174 136,878 2.1738 1.02%
2011-06-23 0 24.55 24.50 24.55 24.55 24.70 8,500 209,175 24.609 2.152 2.148 2.152 2.152 2.165 96,955 2.1574 0.00%
2011-06-22 0 24.55 24.55 24.75 24.50 24.80 11,000 271,275 24.661 2.152 2.152 2.170 2.148 2.174 125,472 2.1620 -1.01%
2011-06-21 0 24.80 23.20 24.95 - - 0 0 - 2.174 2.034 2.187 - - 0 - 0.00%
2011-06-20 0 24.80 24.50 24.80 24.80 24.90 9,000 223,925 24.881 2.174 2.148 2.174 2.174 2.183 102,659 2.1813 -0.40%
2011-06-17 0 24.90 24.90 27.50 - - 0 0 - 2.183 2.183 2.411 - - 0 - 0.00%
2011-06-16 0 24.90 24.90 24.95 24.25 25.05 8,000 197,400 24.675 2.183 2.183 2.187 2.126 2.196 91,252 2.1632 -0.60%
2011-06-15 0 25.05 25.05 25.30 25.00 25.20 11,500 287,850 25.030 2.196 2.196 2.218 2.192 2.209 131,175 2.1944 -0.60%
2011-06-14 0 25.20 25.00 27.80 25.20 25.20 15,000 378,000 25.200 2.209 2.192 2.437 2.209 2.209 171,098 2.2093 0.80%
2011-06-13 0 25.00 25.00 27.80 24.95 25.00 8,000 199,825 24.978 2.192 2.192 2.437 2.187 2.192 91,252 2.1898 0.20%
2011-06-10 0 24.95 24.95 26.00 24.90 24.90 4,500 112,050 24.900 2.187 2.187 2.279 2.183 2.183 51,329 2.1830 -2.16%
2011-06-09 0 25.50 24.70 25.50 25.45 25.50 17,500 446,200 25.497 2.236 2.165 2.236 2.231 2.236 199,614 2.2353 1.59%
2011-06-08 0 25.10 25.05 25.10 25.00 25.10 20,500 513,500 25.049 2.200 2.196 2.200 2.192 2.200 233,833 2.1960 0.40%
2011-06-07 0 25.00 24.60 25.00 25.00 25.00 10,000 250,000 25.000 2.192 2.157 2.192 2.192 2.192 114,065 2.1917 0.20%
2011-06-03 0 24.95 24.50 26.20 - - 1,500 36,750 24.500 2.187 2.148 2.297 - - 17,110 2.1479 0.00%
2011-06-02 0 24.95 24.50 26.00 - - 0 0 - 2.187 2.148 2.279 - - 0 - 0.00%
2011-06-01 0 24.95 24.50 25.00 24.95 24.95 4,000 99,800 24.950 2.187 2.148 2.192 2.187 2.187 45,626 2.1873 -0.20%
2011-05-31 0 25.00 24.50 25.00 24.45 25.00 14,500 355,950 24.548 2.192 2.148 2.192 2.144 2.192 165,394 2.1521 0.81%
2011-05-30 0 24.80 24.60 25.00 24.80 25.00 7,000 174,500 24.929 2.174 2.157 2.192 2.174 2.192 79,846 2.1855 -0.80%
2011-05-27 0 25.00 24.80 25.00 25.00 25.30 32,000 803,025 25.095 2.192 2.174 2.192 2.192 2.218 365,008 2.2000 -1.96%
2011-05-26 0 25.50 25.35 25.50 25.55 25.60 19,500 499,100 25.595 2.236 2.222 2.236 2.240 2.244 222,427 2.2439 0.79%
2011-05-25 0 25.30 25.05 25.30 25.00 25.40 5,000 125,975 25.195 2.218 2.196 2.218 2.192 2.227 57,033 2.2088 1.20%
2011-05-24 0 25.00 25.00 27.50 24.95 25.20 66,500 1,669,350 25.103 2.192 2.192 2.411 2.187 2.209 758,533 2.2008 -0.20%
2011-05-23 0 25.05 25.05 26.00 25.00 25.00 26,500 662,500 25.000 2.196 2.196 2.279 2.192 2.192 302,272 2.1917 -1.38%
2011-05-20 0 25.40 25.40 25.80 25.00 25.30 9,000 226,300 25.144 2.227 2.227 2.262 2.192 2.218 102,659 2.2044 -2.31%
2011-05-19 0 26.00 26.00 26.30 26.00 26.05 12,500 325,025 26.002 2.279 2.279 2.306 2.279 2.284 142,581 2.2796 -0.38%
2011-05-18 0 26.10 26.00 26.80 24.60 26.10 7,000 176,450 25.207 2.288 2.279 2.350 2.157 2.288 79,846 2.2099 3.78%
2011-05-17 0 25.15 25.10 25.55 24.95 26.00 114,500 2,895,675 25.290 2.205 2.200 2.240 2.187 2.279 1,306,045 2.2171 -4.01%
2011-05-16 0 26.20 26.15 26.35 26.20 27.40 63,000 1,689,525 26.818 2.297 2.293 2.310 2.297 2.402 718,610 2.3511 -3.32%
2011-05-13 0 27.10 27.10 27.45 27.00 28.55 210,000 5,725,000 27.262 2.376 2.376 2.407 2.367 2.503 2,395,367 2.3900 -5.08%
2011-05-12 0 28.55 28.55 29.70 28.50 28.65 23,000 656,700 28.552 2.503 2.503 2.604 2.499 2.512 262,350 2.5031 -0.17%
2011-05-11 0 28.60 28.00 28.60 28.50 29.20 41,000 1,174,175 28.638 2.507 2.455 2.507 2.499 2.560 467,667 2.5107 -0.69%
2011-05-09 0 28.80 28.80 29.00 28.60 28.80 10,000 287,150 28.715 2.525 2.525 2.542 2.507 2.525 114,065 2.5174 -0.35%
2011-05-06 0 28.90 28.65 28.90 - - 0 0 - 2.534 2.512 2.534 - - 0 - 0.00%
2011-05-05 0 28.90 28.90 29.00 28.90 28.90 3,000 86,700 28.900 2.534 2.534 2.542 2.534 2.534 34,220 2.5336 -2.03%
2011-05-04 0 29.50 29.10 29.20 29.20 29.50 21,500 629,650 29.286 2.586 2.551 2.560 2.560 2.586 245,240 2.5675 -1.50%
2011-05-03 0 29.95 29.20 29.95 29.95 29.95 1,000 29,950 29.950 2.626 2.560 2.626 2.626 2.626 11,407 2.6257 2.57%
2011-04-29 0 29.20 29.10 29.20 29.20 29.20 500 14,600 29.200 2.560 2.551 2.560 2.560 2.560 5,703 2.5599 -2.67%
2011-04-28 0 30.00 29.40 30.20 28.90 30.00 74,500 2,223,550 29.846 2.630 2.577 2.648 2.534 2.630 849,785 2.6166 3.81%
2011-04-27 0 28.90 28.55 29.00 28.90 29.20 19,500 568,150 29.136 2.534 2.503 2.542 2.534 2.560 222,427 2.5543 -2.03%
2011-04-26 0 29.50 29.15 29.50 29.05 30.20 21,500 638,975 29.720 2.586 2.556 2.586 2.547 2.648 245,240 2.6055 -3.59%
2011-04-21 0 30.60 30.20 30.60 30.20 31.45 49,500 1,526,550 30.839 2.683 2.648 2.683 2.648 2.757 564,622 2.7037 -2.86%
2011-04-20 0 31.50 31.20 31.50 30.50 32.50 61,000 1,882,500 30.861 2.762 2.735 2.762 2.674 2.849 695,797 2.7055 -3.67%
2011-04-19 0 32.70 32.40 32.75 31.80 33.00 12,500 406,150 32.492 2.867 2.840 2.871 2.788 2.893 142,581 2.8485 -0.30%
2011-04-18 0 32.80 32.20 32.80 31.60 33.00 70,500 2,283,100 32.384 2.876 2.823 2.876 2.770 2.893 804,159 2.8391 2.50%
2011-04-15 0 32.00 31.20 32.15 30.80 32.00 95,000 2,988,900 31.462 2.805 2.735 2.819 2.700 2.805 1,083,618 2.7583 2.73%
2011-04-14 0 31.15 31.00 31.65 30.90 32.10 42,500 1,331,875 31.338 2.731 2.718 2.775 2.709 2.814 484,777 2.7474 -2.96%
2011-04-13 0 32.10 32.00 32.40 31.90 32.30 24,500 787,325 32.136 2.814 2.805 2.840 2.797 2.832 279,459 2.8173 -1.83%
2011-04-12 0 32.70 32.40 32.75 32.15 33.00 71,500 2,346,600 32.820 2.867 2.840 2.871 2.819 2.893 815,565 2.8773 -1.51%
2011-04-11 0 33.20 33.20 33.50 32.25 33.20 34,500 1,135,375 32.909 2.911 2.911 2.937 2.827 2.911 393,524 2.8851 2.95%
2011-04-08 0 32.25 32.00 - 32.25 33.00 63,000 2,056,925 32.650 2.827 2.805 - 2.827 2.893 718,610 2.8624 -0.77%
2011-04-07 0 32.50 32.00 32.50 32.15 33.05 66,000 2,166,800 32.830 2.849 2.805 2.849 2.819 2.897 752,829 2.8782 -1.52%
2011-04-06 0 33.00 33.00 33.50 32.80 33.10 71,000 2,344,600 33.023 2.893 2.893 2.937 2.876 2.902 809,862 2.8951 0.00%
2011-04-04 0 33.00 32.10 33.00 33.00 33.00 2,000 66,000 33.000 2.893 2.814 2.893 2.893 2.893 22,813 2.8931 0.00%
2011-04-01 0 33.00 33.00 33.70 33.00 33.00 10,000 330,000 33.000 2.893 2.893 2.954 2.893 2.893 114,065 2.8931 -2.37%
2011-03-31 0 33.80 33.05 33.80 33.80 34.85 15,000 515,800 34.387 2.963 2.897 2.963 2.963 3.055 171,098 3.0147 -1.60%
2011-03-30 0 34.35 34.35 35.00 34.00 35.90 12,500 438,200 35.056 3.011 3.011 3.068 2.981 3.147 142,581 3.0733 -1.86%
2011-03-29 0 35.00 33.15 35.00 33.00 35.00 34,000 1,142,650 33.607 3.068 2.906 3.068 2.893 3.068 387,821 2.9463 6.06%
2011-03-28 0 33.00 32.80 33.60 32.80 33.50 70,000 2,314,700 33.067 2.893 2.876 2.946 2.876 2.937 798,456 2.8990 3.77%
2011-03-25 0 31.80 31.70 32.35 31.80 32.00 41,000 1,306,000 31.854 2.788 2.779 2.836 2.788 2.805 467,667 2.7926 0.63%
2011-03-24 0 31.60 31.00 32.00 31.60 32.20 39,500 1,263,225 31.980 2.770 2.718 2.805 2.770 2.823 450,557 2.8037 0.16%
2011-03-23 0 31.55 31.00 32.00 31.55 31.55 8,500 268,175 31.550 2.766 2.718 2.805 2.766 2.766 96,955 2.7660 3.27%
2011-03-22 0 30.55 30.55 31.00 29.95 30.95 23,000 698,525 30.371 2.678 2.678 2.718 2.626 2.713 262,350 2.6626 2.00%
2011-03-21 0 29.95 29.35 29.95 28.10 29.95 86,500 2,541,775 29.385 2.626 2.573 2.626 2.464 2.626 986,663 2.5761 6.96%
2011-03-18 0 28.00 27.80 28.30 27.30 28.00 8,000 222,600 27.825 2.455 2.437 2.481 2.393 2.455 91,252 2.4394 2.56%
2011-03-17 0 27.30 27.05 27.85 27.30 28.00 18,000 497,950 27.664 2.393 2.371 2.442 2.393 2.455 205,317 2.4253 -5.86%
2011-03-16 0 29.00 28.50 29.00 26.25 29.70 52,000 1,434,925 27.595 2.542 2.499 2.542 2.301 2.604 593,138 2.4192 7.81%
2011-03-15 0 26.90 26.55 27.50 23.15 28.80 41,500 1,122,825 27.056 2.358 2.328 2.411 2.030 2.525 473,370 2.3720 -6.43%
2011-03-14 0 28.75 28.70 28.75 28.45 29.50 12,500 363,475 29.078 2.520 2.516 2.520 2.494 2.586 142,581 2.5492 -3.69%
2011-03-11 0 29.85 28.55 29.95 28.30 29.85 47,000 1,368,100 29.109 2.617 2.503 2.626 2.481 2.617 536,106 2.5519 1.19%
2011-03-10 0 29.50 28.85 29.50 28.90 29.50 41,000 1,194,025 29.123 2.586 2.529 2.586 2.534 2.586 467,667 2.5532 0.00%
2011-03-09 0 29.50 29.45 29.80 29.50 30.00 86,000 2,551,550 29.669 2.586 2.582 2.613 2.586 2.630 980,960 2.6011 0.17%
2011-03-08 0 29.45 29.20 29.55 29.00 29.60 28,000 819,875 29.281 2.582 2.560 2.591 2.542 2.595 319,382 2.5671 0.51%
2011-03-07 0 29.30 29.30 29.50 28.60 29.75 141,500 4,100,325 28.978 2.569 2.569 2.586 2.507 2.608 1,614,021 2.5404 1.74%
2011-03-04 0 28.80 28.80 30.00 28.50 30.50 96,000 2,842,200 29.606 2.525 2.525 2.630 2.499 2.674 1,095,025 2.5956 -5.57%
2011-03-03 0 30.50 30.00 30.50 30.00 30.75 16,000 482,000 30.125 2.674 2.630 2.674 2.630 2.696 182,504 2.6410 -1.61%
2011-03-02 0 31.00 30.50 31.00 30.80 31.20 7,500 232,975 31.063 2.718 2.674 2.718 2.700 2.735 85,549 2.7233 -2.82%
2011-03-01 0 31.90 31.00 32.00 31.90 32.60 9,000 288,775 32.086 2.797 2.718 2.805 2.797 2.858 102,659 2.8130 -3.77%
2011-02-28 0 33.15 33.10 34.00 33.00 34.00 20,500 686,475 33.487 2.906 2.902 2.981 2.893 2.981 233,833 2.9357 3.59%
2011-02-25 0 32.00 31.25 32.00 31.00 32.00 18,500 579,725 31.336 2.805 2.740 2.805 2.718 2.805 211,020 2.7472 7.20%
2011-02-24 0 29.85 29.70 30.00 29.85 31.50 71,000 2,148,775 30.264 2.617 2.604 2.630 2.617 2.762 809,862 2.6533 -4.33%
2011-02-23 0 31.20 30.90 31.20 29.50 31.40 79,500 2,433,450 30.609 2.735 2.709 2.735 2.586 2.753 906,817 2.6835 -0.95%
2011-02-22 0 31.50 31.20 31.60 31.00 34.00 67,500 2,183,000 32.341 2.762 2.735 2.770 2.718 2.981 769,939 2.8353 -7.62%
2011-02-21 0 34.10 34.00 34.10 34.05 34.80 18,000 618,350 34.353 2.990 2.981 2.990 2.985 3.051 205,317 3.0117 0.15%
2011-02-18 0 34.05 34.00 34.60 34.05 34.75 7,500 257,450 34.327 2.985 2.981 3.033 2.985 3.047 85,549 3.0094 -2.01%
2011-02-17 0 34.75 34.75 35.00 34.00 35.05 52,500 1,829,350 34.845 3.047 3.047 3.068 2.981 3.073 598,842 3.0548 -2.66%
2011-02-16 0 35.70 35.50 35.70 35.60 37.00 122,000 4,388,300 35.970 3.130 3.112 3.130 3.121 3.244 1,391,594 3.1534 -8.46%
2011-02-15 0 39.00 37.00 40.95 39.00 39.00 500 19,500 39.000 3.419 3.244 3.590 3.419 3.419 5,703 3.4191 3.17%
2011-02-14 0 3.780 3.710 3.790 3.750 3.800 165,900 627,380 3.7817 3.314 3.253 3.323 3.288 3.331 189,234 3.3154 -1.56%
2011-02-11 0 3.840 3.800 3.840 - - 0 0 - 3.366 3.331 3.366 - - 0 - 0.00%
2011-02-10 0 3.840 3.650 3.840 3.800 3.890 185,000 709,400 3.8346 3.366 3.200 3.366 3.331 3.410 211,020 3.3618 2.13%
2011-02-09 0 3.760 3.750 3.900 - - 0 0 - 3.296 3.288 3.419 - - 0 - 0.00%
2011-02-08 0 3.760 3.760 3.890 3.760 3.780 30,000 113,500 3.7833 3.296 3.296 3.410 3.296 3.314 34,220 3.3168 0.27%
2011-02-07 0 3.750 3.750 4.000 3.300 3.750 155,000 561,850 3.6248 3.288 3.288 3.507 2.893 3.288 176,801 3.1779 -3.35%
2011-02-02 0 3.880 3.720 3.890 3.450 3.890 85,000 304,200 3.5788 3.402 3.261 3.410 3.025 3.410 96,955 3.1375 11.17%
2011-02-01 0 3.490 3.490 3.500 3.410 3.490 30,000 103,050 3.4350 3.060 3.060 3.068 2.990 3.060 34,220 3.0114 -3.06%
2011-01-31 0 3.600 3.510 3.600 3.420 3.700 705,000 2,505,150 3.5534 3.156 3.077 3.156 2.998 3.244 804,159 3.1152 0.00%
2011-01-28 0 3.600 3.590 3.900 3.600 4.000 600,000 2,280,700 3.8012 3.156 3.147 3.419 3.156 3.507 684,390 3.3325 -6.98%
2011-01-27 0 3.870 3.790 3.870 3.830 3.870 160,000 618,050 3.8628 3.393 3.323 3.393 3.358 3.393 182,504 3.3865 0.52%
2011-01-26 0 3.850 3.800 3.850 3.800 3.900 330,000 1,260,000 3.8182 3.375 3.331 3.375 3.331 3.419 376,415 3.3474 -0.77%
2011-01-25 0 3.880 3.880 3.930 3.840 4.000 550,000 2,161,950 3.9308 3.402 3.402 3.445 3.366 3.507 627,358 3.4461 -0.51%
2011-01-24 0 3.900 3.870 3.990 3.900 4.080 390,000 1,557,200 3.9928 3.419 3.393 3.498 3.419 3.577 444,854 3.5005 -4.41%
2011-01-21 0 4.080 4.080 4.100 4.080 4.150 550,000 2,262,300 4.1133 3.577 3.577 3.594 3.577 3.638 627,358 3.6061 -2.39%
2011-01-20 0 4.180 4.180 4.210 4.180 4.230 212,360 893,680 4.2083 3.665 3.665 3.691 3.665 3.708 242,229 3.6894 -1.18%
2011-01-19 0 4.230 4.200 4.230 4.160 4.300 805,000 3,384,750 4.2047 3.708 3.682 3.708 3.647 3.770 918,224 3.6862 1.93%
2011-01-18 0 4.150 4.140 4.220 4.120 4.320 740,000 3,114,400 4.2086 3.638 3.630 3.700 3.612 3.787 844,082 3.6897 -4.60%
2011-01-17 0 4.350 4.350 4.410 4.150 4.600 1,030,000 4,611,500 4.4772 3.814 3.814 3.866 3.638 4.033 1,174,870 3.9251 -3.97%
2011-01-14 0 4.530 4.530 4.540 4.500 4.610 595,000 2,683,250 4.5097 3.971 3.971 3.980 3.945 4.042 678,687 3.9536 -1.09%
2011-01-13 0 4.580 4.580 4.590 4.230 4.610 2,695,000 12,044,050 4.4690 4.015 4.015 4.024 3.708 4.042 3,074,054 3.9180 9.31%
2011-01-12 0 4.190 4.190 4.200 4.080 4.250 635,000 2,639,800 4.1572 3.673 3.673 3.682 3.577 3.726 724,313 3.6446 0.24%
2011-01-11 0 4.180 4.190 4.200 4.010 4.190 2,380,000 9,783,250 4.1106 3.665 3.673 3.682 3.516 3.673 2,714,749 3.6037 1.70%
2011-01-10 0 4.110 4.100 4.110 4.040 4.190 2,195,000 9,055,150 4.1254 3.603 3.594 3.603 3.542 3.673 2,503,728 3.6167 -0.96%
2011-01-07 0 4.150 4.150 4.160 4.070 4.170 410,000 1,688,450 4.1182 3.638 3.638 3.647 3.568 3.656 467,667 3.6104 -0.48%
2011-01-06 0 4.170 4.110 4.170 4.110 4.190 322,000 1,346,680 4.1822 3.656 3.603 3.656 3.603 3.673 367,290 3.6665 1.21%
2011-01-05 0 4.120 4.080 4.180 4.010 4.180 550,000 2,271,700 4.1304 3.612 3.577 3.665 3.516 3.665 627,358 3.6211 -0.24%
2011-01-04 0 4.130 4.120 4.130 3.880 4.130 870,000 3,489,950 4.0114 3.621 3.612 3.621 3.402 3.621 992,366 3.5168 3.25%
2011-01-03 0 4.000 4.000 4.030 3.820 4.050 1,820,000 7,175,900 3.9428 3.507 3.507 3.533 3.349 3.551 2,075,984 3.4566 -0.99%
2010-12-31 0 4.040 4.040 4.100 3.910 4.140 510,000 2,035,250 3.9907 3.542 3.542 3.594 3.428 3.630 581,732 3.4986 -0.49%
2010-12-30 0 4.060 4.070 4.130 3.960 4.150 1,745,000 7,159,250 4.1027 3.559 3.568 3.621 3.472 3.638 1,990,436 3.5968 2.53%
2010-12-29 0 3.960 3.900 3.970 3.700 4.150 3,305,000 12,908,500 3.9057 3.472 3.419 3.480 3.244 3.638 3,769,851 3.4241 -6.60%
2010-12-28 0 4.240 4.200 4.240 4.210 4.400 740,000 3,165,800 4.2781 3.717 3.682 3.717 3.691 3.857 844,082 3.7506 -3.64%
2010-12-24 0 4.400 4.330 4.430 4.400 4.500 75,000 334,300 4.4573 3.857 3.796 3.884 3.857 3.945 85,549 3.9077 0.23%
2010-12-23 0 4.390 4.390 4.400 4.300 4.450 1,375,000 5,981,600 4.3503 3.849 3.849 3.857 3.770 3.901 1,568,395 3.8138 0.46%
2010-12-22 0 4.370 4.340 4.390 4.190 4.400 1,575,000 6,740,700 4.2798 3.831 3.805 3.849 3.673 3.857 1,796,525 3.7521 -0.46%
2010-12-21 0 4.390 4.350 4.400 4.150 4.400 1,130,000 4,874,350 4.3136 3.849 3.814 3.857 3.638 3.857 1,288,935 3.7817 2.81%
2010-12-20 0 4.270 4.270 4.280 4.150 4.270 955,000 4,028,650 4.2185 3.743 3.743 3.752 3.638 3.743 1,089,321 3.6983 2.89%
2010-12-17 0 4.150 4.060 4.150 4.100 4.150 160,000 659,800 4.1238 3.638 3.559 3.638 3.594 3.638 182,504 3.6153 0.00%
2010-12-16 0 4.150 4.150 4.170 4.000 4.210 2,385,000 9,955,500 4.1742 3.638 3.638 3.656 3.507 3.691 2,720,452 3.6595 0.24%
2010-12-15 0 4.140 4.150 4.160 4.000 4.180 1,450,000 5,935,850 4.0937 3.630 3.638 3.647 3.507 3.665 1,653,944 3.5889 2.22%
2010-12-14 0 4.050 3.950 4.090 3.830 4.050 1,020,000 4,020,300 3.9415 3.551 3.463 3.586 3.358 3.551 1,163,464 3.4555 2.53%
2010-12-13 0 3.950 3.940 3.950 3.740 3.950 1,235,000 4,692,350 3.7995 3.463 3.454 3.463 3.279 3.463 1,408,704 3.3310 8.52%
2010-12-10 0 3.640 3.630 3.750 3.640 3.750 540,000 2,017,300 3.7357 3.191 3.182 3.288 3.191 3.288 615,951 3.2751 -2.93%
2010-12-09 0 3.750 3.740 3.760 3.740 3.780 660,000 2,478,950 3.7560 3.288 3.279 3.296 3.279 3.314 752,829 3.2928 0.27%
2010-12-08 0 3.740 3.700 3.740 3.700 3.750 260,000 970,550 3.7329 3.279 3.244 3.279 3.244 3.288 296,569 3.2726 -0.27%
2010-12-07 0 3.750 3.700 3.750 3.600 3.760 690,000 2,551,200 3.6974 3.288 3.244 3.288 3.156 3.296 787,049 3.2415 4.17%
2010-12-06 0 3.600 3.600 3.700 3.540 3.750 970,500 3,515,875 3.6227 3.156 3.156 3.244 3.103 3.288 1,107,002 3.1760 -3.23%
2010-12-03 0 3.720 3.720 3.750 3.610 3.770 815,000 3,047,750 3.7396 3.261 3.261 3.288 3.165 3.305 929,630 3.2785 0.54%
2010-12-02 0 3.700 3.700 3.750 3.700 3.750 795,000 2,949,250 3.7097 3.244 3.244 3.288 3.244 3.288 906,817 3.2523 -0.54%
2010-12-01 0 3.720 3.720 3.780 3.680 3.800 1,632,500 6,153,050 3.7691 3.261 3.261 3.314 3.226 3.331 1,862,112 3.3043 1.09%
2010-11-30 0 3.680 3.680 3.790 3.440 3.800 1,787,500 6,362,250 3.5593 3.226 3.226 3.323 3.016 3.331 2,038,913 3.1204 6.98%
2010-11-29 0 3.440 3.390 3.440 3.380 3.480 325,000 1,110,450 3.4168 3.016 2.972 3.016 2.963 3.051 370,711 2.9955 1.18%
2010-11-26 0 3.400 3.350 3.400 3.380 3.430 305,000 1,038,650 3.4054 2.981 2.937 2.981 2.963 3.007 347,898 2.9855 0.29%
2010-11-25 0 3.390 3.380 3.430 3.380 3.480 1,035,000 3,555,050 3.4348 2.972 2.963 3.007 2.963 3.051 1,180,573 3.0113 2.42%
2010-11-24 0 3.310 3.270 3.310 3.030 3.310 1,130,000 3,627,400 3.2101 2.902 2.867 2.902 2.656 2.902 1,288,935 2.8143 9.24%
2010-11-23 0 3.030 3.030 3.040 3.000 3.090 300,000 908,900 3.0297 2.656 2.656 2.665 2.630 2.709 342,195 2.6561 -3.19%
2010-11-22 0 3.130 3.140 3.150 2.990 3.200 1,725,000 5,320,050 3.0841 2.744 2.753 2.762 2.621 2.805 1,967,622 2.7038 4.33%
2010-11-19 0 3.000 2.940 3.000 2.880 3.040 220,000 645,350 2.9334 2.630 2.577 2.630 2.525 2.665 250,943 2.5717 1.35%
2010-11-18 0 2.960 2.960 3.000 2.900 3.000 530,000 1,568,850 2.9601 2.595 2.595 2.630 2.542 2.630 604,545 2.5951 0.34%
2010-11-17 0 2.950 2.900 2.960 2.890 3.060 795,000 2,341,050 2.9447 2.586 2.542 2.595 2.534 2.683 906,817 2.5816 -4.84%
2010-11-16 0 3.100 3.020 3.100 3.010 3.160 560,000 1,709,700 3.0530 2.718 2.648 2.718 2.639 2.770 638,764 2.6766 -1.90%
2010-11-15 0 3.160 3.050 3.160 2.950 3.160 912,365 2,812,303 3.0824 2.770 2.674 2.770 2.586 2.770 1,040,690 2.7023 8.97%
2010-11-12 0 2.900 2.900 3.000 2.900 3.210 2,265,000 6,884,400 3.0395 2.542 2.542 2.630 2.542 2.814 2,583,574 2.6647 -9.37%
2010-11-11 0 3.200 3.150 3.200 3.000 3.220 1,050,000 3,288,500 3.1319 2.805 2.762 2.805 2.630 2.823 1,197,683 2.7457 6.67%
2010-11-10 0 3.000 3.000 3.060 3.000 3.080 450,000 1,357,350 3.0163 2.630 2.630 2.683 2.630 2.700 513,293 2.6444 -1.64%
2010-11-09 0 3.050 3.050 3.080 2.980 3.150 890,000 2,683,500 3.0152 2.674 2.674 2.700 2.613 2.762 1,015,179 2.6434 1.67%
2010-11-08 0 3.000 3.000 3.120 2.920 3.120 2,395,000 7,162,350 2.9905 2.630 2.630 2.735 2.560 2.735 2,731,858 2.6218 -1.64%
2010-11-05 0 3.050 3.000 3.070 2.900 3.050 555,000 1,637,300 2.9501 2.674 2.630 2.691 2.542 2.674 633,061 2.5863 0.33%
2010-11-04 0 3.040 2.970 3.050 2.850 3.040 815,000 2,409,250 2.9561 2.665 2.604 2.674 2.499 2.665 929,630 2.5916 1.33%
2010-11-03 0 3.000 3.000 3.080 3.000 3.200 1,505,000 4,653,750 3.0922 2.630 2.630 2.700 2.630 2.805 1,716,679 2.7109 -4.46%
2010-11-02 0 3.140 3.080 3.140 2.770 3.150 2,920,000 8,624,000 2.9534 2.753 2.700 2.753 2.428 2.762 3,330,700 2.5892 15.87%
2010-11-01 0 2.710 2.710 2.790 2.660 2.800 1,380,000 3,821,750 2.7694 2.376 2.376 2.446 2.332 2.455 1,574,098 2.4279 -1.45%
2010-10-29 0 2.750 2.750 2.780 2.650 2.800 1,010,000 2,730,650 2.7036 2.411 2.411 2.437 2.323 2.455 1,152,057 2.3702 -0.36%
2010-10-28 0 2.760 2.760 2.790 2.680 2.790 1,850,000 5,077,650 2.7447 2.420 2.420 2.446 2.350 2.446 2,110,204 2.4062 0.00%
2010-10-27 0 2.760 2.720 2.760 2.650 2.820 2,025,000 5,504,450 2.7182 2.420 2.385 2.420 2.323 2.472 2,309,818 2.3831 -3.16%
2010-10-26 0 2.850 2.850 2.860 2.240 2.870 8,545,000 21,267,650 2.4889 2.499 2.499 2.507 1.964 2.516 9,746,860 2.1820 28.38%
2010-10-25 0 2.220 2.210 2.220 2.220 2.320 2,525,000 5,725,500 2.2675 1.946 1.937 1.946 1.946 2.034 2,880,143 1.9879 -2.63%
2010-10-22 0 2.280 2.230 2.280 2.210 2.290 2,015,000 4,518,100 2.2422 1.999 1.955 1.999 1.937 2.008 2,298,411 1.9657 3.17%
2010-10-21 0 2.210 2.210 2.300 2.210 2.300 880,000 1,999,200 2.2718 1.937 1.937 2.016 1.937 2.016 1,003,773 1.9917 -3.91%
2010-10-20 0 2.300 2.280 2.330 2.250 2.300 915,000 2,099,350 2.2944 2.016 1.999 2.043 1.973 2.016 1,043,695 2.0115 0.88%
2010-10-19 0 2.280 2.280 2.340 2.270 2.340 2,240,000 5,155,400 2.3015 1.999 1.999 2.051 1.990 2.051 2,555,058 2.0177 0.00%
2010-10-18 0 2.280 2.280 2.300 2.260 2.320 1,085,000 2,487,500 2.2926 1.999 1.999 2.016 1.981 2.034 1,237,606 2.0099 -1.30%
2010-10-15 0 2.310 2.310 2.320 2.250 2.340 1,325,000 3,061,050 2.3102 2.025 2.025 2.034 1.973 2.051 1,511,362 2.0254 0.43%
2010-10-14 0 2.300 2.300 2.320 2.280 2.350 635,000 1,467,400 2.3109 2.016 2.016 2.034 1.999 2.060 724,313 2.0259 0.00%
2010-10-13 0 2.300 2.290 2.370 2.190 2.410 760,000 1,718,250 2.2609 2.016 2.008 2.078 1.920 2.113 866,895 1.9821 4.07%
2010-10-12 0 2.210 2.190 2.250 2.160 2.240 1,560,000 3,461,400 2.2188 1.937 1.920 1.973 1.894 1.964 1,779,415 1.9452 -1.78%
2010-10-11 0 2.250 2.220 2.230 2.150 2.250 2,190,000 4,793,350 2.1887 1.973 1.946 1.955 1.885 1.973 2,498,025 1.9189 2.74%
2010-10-08 0 2.190 2.190 2.220 2.180 2.250 2,930,000 6,464,050 2.2062 1.920 1.920 1.946 1.911 1.973 3,342,107 1.9341 -0.45%
2010-10-07 0 2.200 2.170 2.230 2.200 2.250 645,000 1,432,400 2.2208 1.929 1.902 1.955 1.929 1.973 735,720 1.9469 0.92%
2010-10-06 0 2.180 2.180 2.220 2.170 2.230 750,000 1,652,400 2.2032 1.911 1.911 1.946 1.902 1.955 855,488 1.9315 -2.68%
2010-10-05 0 2.240 2.160 2.240 2.150 2.300 2,145,000 4,777,300 2.2272 1.964 1.894 1.964 1.885 2.016 2,446,696 1.9526 1.82%
2010-10-04 0 2.200 2.200 2.260 2.160 2.340 2,295,000 5,149,150 2.2436 1.929 1.929 1.981 1.894 2.051 2,617,793 1.9670 -5.98%
2010-09-30 0 2.340 2.310 2.360 2.310 2.350 625,000 1,461,700 2.3387 2.051 2.025 2.069 2.025 2.060 712,907 2.0503 0.86%
2010-09-29 0 2.320 2.310 2.350 2.300 2.330 1,260,000 2,933,350 2.3281 2.034 2.025 2.060 2.016 2.043 1,437,220 2.0410 0.87%
2010-09-28 0 2.300 2.300 2.310 2.290 2.320 880,000 2,024,150 2.3002 2.016 2.016 2.025 2.008 2.034 1,003,773 2.0165 0.00%
2010-09-27 0 2.300 2.300 2.310 2.290 2.320 685,000 1,577,150 2.3024 2.016 2.016 2.025 2.008 2.034 781,346 2.0185 -0.86%
2010-09-24 0 2.320 2.310 2.320 2.280 2.350 1,620,000 3,729,950 2.3024 2.034 2.025 2.034 1.999 2.060 1,847,854 2.0185 -2.11%
2010-09-22 0 2.370 2.370 2.400 2.350 2.400 765,000 1,818,350 2.3769 2.078 2.078 2.104 2.060 2.104 872,598 2.0838 0.85%
2010-09-21 0 2.350 2.340 2.350 2.270 2.350 1,280,000 2,924,950 2.2851 2.060 2.051 2.060 1.990 2.060 1,460,033 2.0033 2.17%
2010-09-20 0 2.300 2.300 2.320 2.290 2.490 1,570,000 3,659,350 2.3308 2.016 2.016 2.034 2.008 2.183 1,790,822 2.0434 0.00%
2010-09-17 0 2.300 2.300 2.350 2.280 2.380 575,000 1,322,550 2.3001 2.016 2.016 2.060 1.999 2.087 655,874 2.0165 0.00%
2010-09-16 0 2.300 2.290 2.320 2.290 2.380 2,099,000 4,860,460 2.3156 2.016 2.008 2.034 2.008 2.087 2,394,226 2.0301 -3.77%
2010-09-15 0 2.390 2.390 2.400 2.380 2.390 1,340,000 3,202,500 2.3899 2.095 2.095 2.104 2.087 2.095 1,528,472 2.0952 0.00%
2010-09-14 0 2.390 2.330 2.390 2.300 2.390 970,000 2,255,100 2.3248 2.095 2.043 2.095 2.016 2.095 1,106,431 2.0382 2.58%
2010-09-13 0 2.330 2.330 2.360 2.330 2.380 1,510,000 3,560,750 2.3581 2.043 2.043 2.069 2.043 2.087 1,722,383 2.0673 -2.51%
2010-09-10 0 2.390 2.390 2.450 2.390 2.400 655,000 1,567,400 2.3930 2.095 2.095 2.148 2.095 2.104 747,126 2.0979 -0.42%
2010-09-09 0 2.400 2.400 2.410 2.360 2.400 485,000 1,156,350 2.3842 2.104 2.104 2.113 2.069 2.104 553,216 2.0902 0.00%
2010-09-08 0 2.400 2.380 2.430 2.370 2.400 475,000 1,132,400 2.3840 2.104 2.087 2.130 2.078 2.104 541,809 2.0900 0.84%
2010-09-07 0 2.380 2.380 2.420 2.360 2.380 955,635 2,268,961 2.3743 2.087 2.087 2.122 2.069 2.087 1,090,046 2.0815 -1.65%
2010-09-06 0 2.420 2.360 2.420 2.290 2.420 2,415,000 5,667,750 2.3469 2.122 2.069 2.122 2.008 2.122 2,754,671 2.0575 4.76%
2010-09-03 0 2.310 2.320 2.370 2.250 2.320 2,315,000 5,281,750 2.2815 2.025 2.034 2.078 1.973 2.034 2,640,606 2.0002 0.43%
2010-09-02 0 2.300 2.250 2.310 2.250 2.330 1,375,000 3,153,550 2.2935 2.016 1.973 2.025 1.973 2.043 1,568,395 2.0107 -0.43%
2010-09-01 0 2.310 2.310 2.350 2.250 2.300 945,000 2,143,250 2.2680 2.025 2.025 2.060 1.973 2.016 1,077,915 1.9883 0.43%
2010-08-31 0 2.300 2.260 2.300 2.260 2.320 1,060,000 2,431,900 2.2942 2.016 1.981 2.016 1.981 2.034 1,209,090 2.0113 0.88%
2010-08-30 0 2.280 2.260 2.280 2.260 2.290 765,000 1,742,700 2.2780 1.999 1.981 1.999 1.981 2.008 872,598 1.9971 -2.15%
2010-08-27 0 2.330 2.330 2.370 2.290 2.380 1,730,000 3,985,450 2.3037 2.043 2.043 2.078 2.008 2.087 1,973,326 2.0197 -2.10%
2010-08-26 0 2.380 2.370 2.380 2.310 2.380 1,125,000 2,636,000 2.3431 2.087 2.078 2.087 2.025 2.087 1,283,232 2.0542 2.59%
2010-08-25 0 2.320 2.310 2.390 2.310 2.360 1,315,000 3,084,050 2.3453 2.034 2.025 2.095 2.025 2.069 1,499,956 2.0561 0.00%
2010-08-24 0 2.320 2.320 2.380 2.280 2.390 955,000 2,228,850 2.3339 2.034 2.034 2.087 1.999 2.095 1,089,321 2.0461 0.87%
2010-08-23 0 2.300 2.300 2.310 2.280 2.300 375,000 860,150 2.2937 2.016 2.016 2.025 1.999 2.016 427,744 2.0109 -1.71%
2010-08-20 0 2.340 2.310 2.340 2.250 2.360 1,280,000 2,960,550 2.3129 2.051 2.025 2.051 1.973 2.069 1,460,033 2.0277 -2.09%
2010-08-19 0 2.390 2.380 2.390 2.380 2.460 1,045,000 2,541,400 2.4320 2.095 2.087 2.095 2.087 2.157 1,191,980 2.1321 -2.85%
2010-08-18 0 2.460 2.390 2.460 2.400 2.460 1,155,000 2,808,450 2.4316 2.157 2.095 2.157 2.104 2.157 1,317,452 2.1317 -0.40%
2010-08-17 0 2.470 2.420 2.470 2.420 2.500 740,000 1,808,700 2.4442 2.165 2.122 2.165 2.122 2.192 844,082 2.1428 0.41%
2010-08-16 0 2.460 2.450 2.460 2.410 2.500 210,000 521,050 2.4812 2.157 2.148 2.157 2.113 2.192 239,537 2.1752 2.50%
2010-08-13 0 2.400 2.390 2.420 2.250 2.420 2,435,000 5,602,750 2.3009 2.104 2.095 2.122 1.973 2.122 2,777,484 2.0172 2.13%
2010-08-12 0 2.350 2.310 2.380 2.310 2.400 1,930,000 4,564,050 2.3648 2.060 2.025 2.087 2.025 2.104 2,201,456 2.0732 -4.08%
2010-08-11 0 2.450 2.450 2.490 2.350 2.450 2,000,000 4,801,400 2.4007 2.148 2.148 2.183 2.060 2.148 2,281,301 2.1047 1.66%
2010-08-10 0 2.410 2.400 2.450 2.400 2.470 775,000 1,877,950 2.4232 2.113 2.104 2.148 2.104 2.165 884,004 2.1244 0.00%
2010-08-09 0 2.410 2.390 2.440 2.390 2.440 2,110,000 5,082,500 2.4088 2.113 2.095 2.139 2.095 2.139 2,406,773 2.1117 -0.41%
2010-08-06 0 2.420 2.420 2.460 2.420 2.500 705,476 1,733,730 2.4575 2.122 2.122 2.157 2.122 2.192 804,702 2.1545 -3.20%
2010-08-05 0 2.500 2.460 2.500 2.410 2.500 995,000 2,447,500 2.4598 2.192 2.157 2.192 2.113 2.192 1,134,947 2.1565 1.63%
2010-08-04 0 2.460 2.440 2.460 2.420 2.520 985,000 2,437,950 2.4751 2.157 2.139 2.157 2.122 2.209 1,123,541 2.1699 -2.38%
2010-08-03 0 2.520 2.510 2.520 2.470 2.560 1,235,000 3,117,000 2.5239 2.209 2.200 2.209 2.165 2.244 1,408,704 2.2127 -1.18%
2010-08-02 0 2.550 2.520 2.550 2.520 2.600 3,425,000 8,755,450 2.5563 2.236 2.209 2.236 2.209 2.279 3,906,729 2.2411 1.59%
2010-07-30 0 2.510 2.510 2.560 2.500 2.650 905,000 2,334,700 2.5798 2.200 2.200 2.244 2.192 2.323 1,032,289 2.2617 -5.28%
2010-07-29 0 2.650 2.650 2.680 2.580 2.680 1,910,000 5,053,700 2.6459 2.323 2.323 2.350 2.262 2.350 2,178,643 2.3197 1.92%
2010-07-28 0 2.600 2.600 2.610 2.490 2.620 3,000,000 7,683,750 2.5613 2.279 2.279 2.288 2.183 2.297 3,421,952 2.2454 2.36%
2010-07-27 0 2.540 2.540 2.550 2.300 2.540 3,184,000 7,631,400 2.3968 2.227 2.227 2.236 2.016 2.227 3,631,832 2.1013 10.43%
2010-07-26 0 2.300 2.290 2.300 2.290 2.570 5,540,000 13,223,050 2.3868 2.016 2.008 2.016 2.008 2.253 6,319,205 2.0925 -6.88%
2010-07-23 0 2.470 2.460 2.480 2.350 2.480 1,975,000 4,855,800 2.4586 2.165 2.157 2.174 2.060 2.174 2,252,785 2.1555 2.92%
2010-07-22 0 2.400 2.400 2.460 2.280 2.500 26,285,000 57,509,700 2.1879 2.104 2.104 2.157 1.999 2.192 29,982,004 1.9181 7.14%
2010-07-21 0 2.240 2.200 2.250 1.970 2.290 3,280,832 6,910,106 2.1062 1.964 1.929 1.973 1.727 2.008 3,742,283 1.8465 6.67%
2010-07-20 0 2.100 2.080 2.100 1.980 2.100 2,850,000 5,789,150 2.0313 1.841 1.824 1.841 1.736 1.841 3,250,855 1.7808 5.00%
2010-07-19 0 2.000 1.980 2.020 1.850 2.050 6,070,000 11,731,900 1.9328 1.753 1.736 1.771 1.622 1.797 6,923,750 1.6944 -6.10%
2010-07-16 0 2.130 2.070 2.140 2.040 2.130 922,000 1,898,360 2.0590 1.867 1.815 1.876 1.788 1.867 1,051,680 1.8051 0.47%
2010-07-15 0 2.120 2.110 2.130 2.080 2.160 2,450,030 5,178,011 2.1134 1.859 1.850 1.867 1.824 1.894 2,794,628 1.8528 -0.93%
2010-07-14 0 2.140 2.100 2.140 2.040 2.140 2,831,138 5,878,076 2.0762 1.876 1.841 1.876 1.788 1.876 3,229,340 1.8202 3.88%
2010-07-13 0 2.060 2.060 2.080 1.980 2.080 1,260,000 2,593,900 2.0587 1.806 1.806 1.824 1.736 1.824 1,437,220 1.8048 5.10%
2010-07-12 0 1.960 1.960 2.000 1.950 2.050 2,890,000 5,818,450 2.0133 1.718 1.718 1.753 1.710 1.797 3,296,481 1.7650 -4.39%
2010-07-09 0 2.050 2.000 2.060 1.970 2.060 1,380,000 2,806,200 2.0335 1.797 1.753 1.806 1.727 1.806 1,574,098 1.7827 -0.49%
2010-07-08 0 2.060 1.960 2.090 1.900 2.090 580,000 1,157,050 1.9949 1.806 1.718 1.832 1.666 1.832 661,577 1.7489 7.29%
2010-07-07 0 1.920 1.920 1.950 1.900 1.950 215,000 411,850 1.9156 1.683 1.683 1.710 1.666 1.710 245,240 1.6794 -0.52%
2010-07-06 0 1.930 1.910 2.000 1.930 1.960 45,000 87,550 1.9456 1.692 1.674 1.753 1.692 1.718 51,329 1.7057 -2.53%
2010-07-05 0 1.980 1.910 1.980 1.930 2.040 835,000 1,645,000 1.9701 1.736 1.674 1.736 1.692 1.788 952,443 1.7271 -1.00%
2010-07-02 0 2.000 1.970 2.000 2.000 2.090 2,740,000 5,605,550 2.0458 1.753 1.727 1.753 1.753 1.832 3,125,383 1.7936 -2.44%
2010-06-30 0 2.050 2.000 2.070 1.950 2.100 1,165,000 2,363,900 2.0291 1.797 1.753 1.815 1.710 1.841 1,328,858 1.7789 2.50%
2010-06-29 0 2.000 1.960 2.000 1.950 2.000 2,439,237 4,838,188 1.9835 1.753 1.718 1.753 1.710 1.753 2,782,317 1.7389 -1.48%
2010-06-28 0 2.030 2.000 2.040 1.980 2.040 1,085,000 2,182,250 2.0113 1.780 1.753 1.788 1.736 1.788 1,237,606 1.7633 -1.46%
2010-06-25 0 2.060 2.050 2.090 2.060 2.150 235,000 496,250 2.1117 1.806 1.797 1.832 1.806 1.885 268,053 1.8513 -3.74%
2010-06-24 0 2.140 2.090 2.150 2.100 2.200 430,000 923,750 2.1483 1.876 1.832 1.885 1.841 1.929 490,480 1.8834 0.47%
2010-06-23 0 2.130 2.130 2.170 2.000 2.170 1,435,000 3,036,150 2.1158 1.867 1.867 1.902 1.753 1.902 1,636,834 1.8549 8.12%
2010-06-22 0 1.970 1.900 1.990 1.850 1.970 1,980,000 3,787,250 1.9128 1.727 1.666 1.745 1.622 1.727 2,258,488 1.6769 6.49%
2010-06-21 0 1.850 1.850 1.870 1.760 1.870 905,000 1,662,750 1.8373 1.622 1.622 1.639 1.543 1.639 1,032,289 1.6107 -1.07%
2010-06-18 0 1.870 1.860 1.870 1.830 1.900 740,000 1,396,300 1.8869 1.639 1.631 1.639 1.604 1.666 844,082 1.6542 0.00%
2010-06-17 0 1.870 1.860 1.870 1.840 1.870 2,630,000 4,869,450 1.8515 1.639 1.631 1.639 1.613 1.639 2,999,911 1.6232 1.63%
2010-06-15 0 1.840 1.840 1.850 1.760 1.840 210,000 371,600 1.7695 1.613 1.613 1.622 1.543 1.613 239,537 1.5513 1.10%
2010-06-14 0 1.820 1.820 1.850 1.820 1.820 10,000 18,200 1.8200 1.596 1.596 1.622 1.596 1.596 11,407 1.5956 0.55%
2010-06-11 0 1.810 1.790 1.810 1.780 1.840 810,000 1,467,950 1.8123 1.587 1.569 1.587 1.561 1.613 923,927 1.5888 -0.55%
2010-06-10 0 1.820 1.760 1.820 1.790 1.820 1,110,000 2,014,100 1.8145 1.596 1.543 1.596 1.569 1.596 1,266,122 1.5908 2.82%
2010-06-09 0 1.770 1.730 1.800 1.750 1.770 315,000 551,550 1.7510 1.552 1.517 1.578 1.534 1.552 359,305 1.5350 -2.21%
2010-06-08 0 1.810 1.800 1.810 1.720 1.820 1,205,000 2,150,350 1.7845 1.587 1.578 1.587 1.508 1.596 1,374,484 1.5645 2.84%
2010-06-07 0 1.760 1.760 1.780 1.700 1.760 730,000 1,260,350 1.7265 1.543 1.543 1.561 1.490 1.543 832,675 1.5136 -2.76%
2010-06-04 0 1.810 1.770 1.820 1.720 1.820 835,000 1,487,550 1.7815 1.587 1.552 1.596 1.508 1.596 952,443 1.5618 0.56%
2010-06-03 0 1.800 1.790 1.800 1.710 1.800 1,170,000 2,053,600 1.7552 1.578 1.569 1.578 1.499 1.578 1,334,561 1.5388 0.00%
2010-06-02 0 1.800 1.750 1.800 1.770 1.820 325,000 582,600 1.7926 1.578 1.534 1.578 1.552 1.596 370,711 1.5716 2.86%
2010-06-01 0 1.750 1.780 1.800 1.750 1.860 1,945,000 3,516,400 1.8079 1.534 1.561 1.578 1.534 1.631 2,218,566 1.5850 0.00%
2010-05-31 0 1.750 1.730 1.760 1.640 1.750 2,455,000 4,247,300 1.7301 1.534 1.517 1.543 1.438 1.534 2,800,298 1.5167 6.71%
2010-05-28 0 1.640 1.640 1.660 1.620 1.660 555,000 907,650 1.6354 1.438 1.438 1.455 1.420 1.455 633,061 1.4337 4.46%
2010-05-27 0 1.570 1.550 1.570 1.600 1.620 530,000 853,050 1.6095 1.376 1.359 1.376 1.403 1.420 604,545 1.4111 -1.87%
2010-05-26 0 1.600 1.510 1.600 1.500 1.600 195,000 296,450 1.5203 1.403 1.324 1.403 1.315 1.403 222,427 1.3328 7.38%
2010-05-25 0 1.490 1.490 1.580 1.460 1.680 1,340,000 2,076,200 1.5494 1.306 1.306 1.385 1.280 1.473 1,528,472 1.3584 -7.45%
2010-05-24 0 1.610 1.540 1.610 1.410 1.610 2,225,000 3,436,350 1.5444 1.411 1.350 1.411 1.236 1.411 2,537,948 1.3540 0.62%
2010-05-20 0 1.600 1.560 1.600 1.600 1.740 1,205,000 2,011,500 1.6693 1.403 1.368 1.403 1.403 1.525 1,374,484 1.4635 -8.57%
2010-05-19 0 1.750 1.750 1.790 1.750 1.830 320,000 566,500 1.7703 1.534 1.534 1.569 1.534 1.604 365,008 1.5520 0.57%
2010-05-18 0 1.740 1.740 1.780 1.700 1.740 381,250 653,513 1.7141 1.525 1.525 1.561 1.490 1.525 434,873 1.5028 0.00%
2010-05-17 0 1.740 1.740 1.840 1.730 1.800 860,000 1,526,600 1.7751 1.525 1.525 1.613 1.517 1.578 980,960 1.5562 -5.95%
2010-05-14 0 1.850 1.800 1.860 1.750 1.850 1,460,000 2,628,900 1.8006 1.622 1.578 1.631 1.534 1.622 1,665,350 1.5786 3.93%
2010-05-13 0 1.780 1.700 1.780 1.700 1.780 1,005,000 1,761,050 1.7523 1.561 1.490 1.561 1.490 1.561 1,146,354 1.5362 7.23%
2010-05-12 0 1.660 1.640 1.660 1.610 1.700 275,000 457,200 1.6625 1.455 1.438 1.455 1.411 1.490 313,679 1.4575 -1.78%
2010-05-11 0 1.690 1.640 1.700 1.650 1.700 915,000 1,542,800 1.6861 1.482 1.438 1.490 1.447 1.490 1,043,695 1.4782 -0.59%
2010-05-10 0 1.700 1.700 1.730 1.660 1.700 2,840,000 4,766,450 1.6783 1.490 1.490 1.517 1.455 1.490 3,239,448 1.4714 -2.30%
2010-05-07 0 1.740 1.690 1.740 1.600 1.740 1,005,000 1,711,900 1.7034 1.525 1.482 1.525 1.403 1.525 1,146,354 1.4933 -1.69%
2010-05-06 0 1.770 1.740 1.770 1.720 1.780 455,000 793,600 1.7442 1.552 1.525 1.552 1.508 1.561 518,996 1.5291 -0.56%
2010-05-05 0 1.780 1.740 1.780 1.680 1.780 1,260,000 2,197,550 1.7441 1.561 1.525 1.561 1.473 1.561 1,437,220 1.5290 0.56%
2010-05-04 0 1.770 1.770 1.800 1.740 1.810 2,320,000 4,160,800 1.7934 1.552 1.552 1.578 1.525 1.587 2,646,310 1.5723 -1.67%
2010-05-03 0 1.800 1.720 1.800 1.760 1.820 75,000 133,800 1.7840 1.578 1.508 1.578 1.543 1.596 85,549 1.5640 0.00%
2010-04-30 0 1.800 1.800 1.830 1.740 1.820 1,290,000 2,284,800 1.7712 1.578 1.578 1.604 1.525 1.596 1,471,439 1.5528 1.12%
2010-04-29 0 1.780 1.760 1.820 1.780 1.860 1,910,000 3,486,500 1.8254 1.561 1.543 1.596 1.561 1.631 2,178,643 1.6003 -3.26%
2010-04-28 0 1.840 1.840 1.850 1.800 1.870 1,985,000 3,646,800 1.8372 1.613 1.613 1.622 1.578 1.639 2,264,192 1.6106 -0.54%
2010-04-27 0 1.850 1.840 1.850 1.800 1.880 2,280,000 4,199,300 1.8418 1.622 1.613 1.622 1.578 1.648 2,600,684 1.6147 0.54%
2010-04-26 0 1.840 1.840 1.860 1.780 1.880 3,040,000 5,595,250 1.8405 1.613 1.613 1.631 1.561 1.648 3,467,578 1.6136 2.22%
2010-04-23 0 1.800 1.810 1.870 1.760 1.900 3,920,000 7,177,300 1.8309 1.578 1.587 1.639 1.543 1.666 4,471,351 1.6052 2.27%
2010-04-22 0 1.760 1.750 1.760 1.730 1.820 3,190,000 5,698,650 1.7864 1.543 1.534 1.543 1.517 1.596 3,638,676 1.5661 3.78%
2010-04-21 0 1.730 1.730 1.760 1.720 1.800 1,730,000 3,068,550 1.7737 1.487 1.487 1.513 1.478 1.547 2,013,004 1.5244 -3.89%
2010-04-20 0 1.800 1.800 1.820 1.760 1.840 1,655,000 2,956,400 1.7863 1.547 1.547 1.564 1.513 1.581 1,925,735 1.5352 0.00%
2010-04-19 0 1.800 1.790 1.850 1.750 1.850 4,775,000 8,577,600 1.7964 1.547 1.538 1.590 1.504 1.590 5,556,124 1.5438 -2.17%
2010-04-16 0 1.840 1.820 1.850 1.810 1.900 1,175,000 2,159,450 1.8378 1.581 1.564 1.590 1.556 1.633 1,367,214 1.5795 -2.13%
2010-04-15 0 1.880 1.840 1.880 1.840 1.930 1,530,000 2,890,350 1.8891 1.616 1.581 1.616 1.581 1.659 1,780,287 1.6235 0.00%
2010-04-14 0 1.880 1.880 1.900 1.800 1.970 3,805,000 7,269,050 1.9104 1.616 1.616 1.633 1.547 1.693 4,427,445 1.6418 2.73%
2010-04-13 0 1.830 1.820 1.830 1.810 1.950 1,963,000 3,663,380 1.8662 1.573 1.564 1.573 1.556 1.676 2,284,120 1.6038 -4.19%
2010-04-12 0 1.910 1.900 1.920 1.750 1.920 3,415,000 6,155,950 1.8026 1.641 1.633 1.650 1.504 1.650 3,973,647 1.5492 4.95%
2010-04-09 0 1.820 1.820 1.840 1.790 2.000 2,445,000 4,625,850 1.8920 1.564 1.564 1.581 1.538 1.719 2,844,968 1.6260 0.00%
2010-04-08 0 1.820 1.820 1.840 1.620 1.830 3,640,000 6,439,150 1.7690 1.564 1.564 1.581 1.392 1.573 4,235,454 1.5203 8.33%
2010-04-07 0 1.680 1.680 1.760 1.650 1.980 5,855,000 10,699,650 1.8274 1.444 1.444 1.513 1.418 1.702 6,812,797 1.5705 -15.15%
2010-04-01 0 1.980 1.970 1.990 1.870 2.020 2,825,000 5,552,350 1.9654 1.702 1.693 1.710 1.607 1.736 3,287,131 1.6891 -1.49%
2010-03-31 0 2.010 2.000 2.010 1.800 2.080 5,020,000 9,952,200 1.9825 1.727 1.719 1.727 1.547 1.788 5,841,202 1.7038 11.67%
2010-03-30 0 1.800 1.780 1.800 1.620 1.800 1,240,000 2,148,800 1.7329 1.547 1.530 1.547 1.392 1.547 1,442,847 1.4893 7.78%
2010-03-29 0 1.670 1.620 1.680 1.580 1.670 825,000 1,343,000 1.6279 1.435 1.392 1.444 1.358 1.435 959,959 1.3990 7.05%
2010-03-26 0 1.560 1.550 1.580 1.540 1.600 445,000 693,400 1.5582 1.341 1.332 1.358 1.323 1.375 517,796 1.3391 1.30%
2010-03-25 0 1.540 1.540 1.590 1.500 1.620 1,019,500 1,578,465 1.5483 1.323 1.323 1.366 1.289 1.392 1,186,276 1.3306 0.00%
2010-03-24 0 1.540 1.490 1.540 1.430 1.580 1,135,000 1,688,500 1.4877 1.323 1.281 1.323 1.229 1.358 1,320,670 1.2785 7.69%
2010-03-23 0 1.430 1.380 1.430 1.400 1.440 545,000 774,150 1.4205 1.229 1.186 1.229 1.203 1.238 634,154 1.2208 -0.69%
2010-03-22 0 1.440 1.400 1.450 1.380 1.460 1,815,000 2,585,700 1.4246 1.238 1.203 1.246 1.186 1.255 2,111,909 1.2243 0.70%
2010-03-19 0 1.430 1.410 1.450 1.340 1.460 1,255,000 1,785,600 1.4228 1.229 1.212 1.246 1.152 1.255 1,460,301 1.2228 2.14%
2010-03-18 0 1.400 1.400 1.410 1.330 1.420 805,000 1,112,600 1.3821 1.203 1.203 1.212 1.143 1.220 936,687 1.1878 3.70%
2010-03-17 0 1.350 1.310 1.350 1.260 1.380 2,520,000 3,335,350 1.3236 1.160 1.126 1.160 1.083 1.186 2,932,237 1.1375 0.00%
2010-03-16 0 1.350 1.280 1.350 1.200 1.350 2,345,000 3,040,150 1.2964 1.160 1.100 1.160 1.031 1.160 2,728,610 1.1142 8.87%
2010-03-15 0 1.240 1.230 1.250 1.180 1.250 1,410,000 1,717,850 1.2183 1.066 1.057 1.074 1.014 1.074 1,640,656 1.0471 5.08%
2010-03-12 0 1.180 1.180 1.190 1.150 1.240 1,605,000 1,881,000 1.1720 1.014 1.014 1.023 0.988 1.066 1,867,556 1.0072 0.00%
2010-03-11 0 1.180 1.160 1.200 1.150 1.210 2,815,000 3,292,900 1.1698 1.014 0.997 1.031 0.988 1.040 3,275,495 1.0053 -5.60%
2010-03-10 0 1.250 1.190 1.250 1.160 1.310 2,455,000 3,019,500 1.2299 1.074 1.023 1.074 0.997 1.126 2,856,604 1.0570 -3.85%
2010-03-09 0 1.300 1.290 1.300 1.240 1.340 2,315,000 3,027,700 1.3079 1.117 1.109 1.117 1.066 1.152 2,693,702 1.1240 0.00%
2010-03-08 0 1.300 1.300 1.310 1.200 1.330 4,245,000 5,461,650 1.2866 1.117 1.117 1.126 1.031 1.143 4,939,423 1.1057 9.24%
2010-03-05 0 1.190 1.140 1.190 1.080 1.210 2,090,000 2,375,550 1.1366 1.023 0.980 1.023 0.928 1.040 2,431,895 0.9768 6.25%
2010-03-04 0 1.120 1.080 1.120 1.070 1.120 935,000 1,017,700 1.0884 0.963 0.928 0.963 0.920 0.963 1,087,953 0.9354 -0.88%
2010-03-03 0 1.130 1.110 1.130 1.070 1.130 1,305,000 1,441,100 1.1043 0.971 0.954 0.971 0.920 0.971 1,518,480 0.9490 -0.88%
2010-03-02 0 1.140 1.070 1.140 1.050 1.180 1,495,000 1,676,250 1.1212 0.980 0.920 0.980 0.902 1.014 1,739,561 0.9636 -0.87%
2010-03-01 0 1.150 1.100 1.160 0.950 1.150 1,845,000 1,979,050 1.0727 0.988 0.945 0.997 0.816 0.988 2,146,816 0.9219 18.56%
2010-02-26 0 0.970 0.970 1.000 0.970 1.000 110,000 107,900 0.9809 0.834 0.834 0.859 0.834 0.859 127,994 0.8430 -1.02%
2010-02-25 0 0.980 0.970 1.000 0.960 0.980 405,000 393,700 0.9721 0.842 0.834 0.859 0.825 0.842 471,252 0.8354 0.00%
2010-02-24 0 0.980 0.970 0.980 0.880 0.980 2,065,000 1,946,800 0.9428 0.842 0.834 0.842 0.756 0.842 2,402,805 0.8102 13.95%
2010-02-23 0 0.860 0.850 0.870 0.840 0.860 420,000 355,200 0.8457 0.739 0.731 0.748 0.722 0.739 488,706 0.7268 2.38%
2010-02-22 0 0.840 0.840 0.860 0.840 0.840 50,000 42,000 0.8400 0.722 0.722 0.739 0.722 0.722 58,179 0.7219 0.00%
2010-02-19 0 0.840 0.790 0.860 0.810 0.840 175,000 144,150 0.8237 0.722 0.679 0.739 0.696 0.722 203,628 0.7079 -1.18%
2010-02-18 0 0.850 0.850 0.860 0.850 0.860 215,000 183,000 0.8512 0.731 0.731 0.739 0.731 0.739 250,171 0.7315 0.00%
2010-02-17 0 0.850 0.820 0.870 0.850 0.850 20,000 17,000 0.8500 0.731 0.705 0.748 0.731 0.731 23,272 0.7305 0.00%
2010-02-12 0 0.850 0.850 0.860 0.820 0.850 325,000 272,300 0.8378 0.731 0.731 0.739 0.705 0.731 378,165 0.7201 3.66%
2010-02-11 0 0.820 0.790 0.820 0.820 0.830 200,000 165,500 0.8275 0.705 0.679 0.705 0.705 0.713 232,717 0.7112 -1.20%
2010-02-10 0 0.830 0.820 0.830 0.810 0.830 15,000 12,250 0.8167 0.713 0.705 0.713 0.696 0.713 17,454 0.7019 0.00%
2010-02-09 0 0.830 0.810 0.830 0.800 0.830 330,000 272,300 0.8252 0.713 0.696 0.713 0.688 0.713 383,983 0.7091 2.47%
2010-02-08 0 0.810 0.810 0.820 0.810 0.820 275,000 223,000 0.8109 0.696 0.696 0.705 0.696 0.705 319,986 0.6969 0.00%
2010-02-05 0 0.810 0.810 0.820 0.790 0.820 925,000 743,750 0.8041 0.696 0.696 0.705 0.679 0.705 1,076,317 0.6910 1.25%
2010-02-04 0 0.800 0.780 0.800 0.770 0.800 1,180,000 939,100 0.7958 0.688 0.670 0.688 0.662 0.688 1,373,032 0.6840 6.67%
2010-02-03 0 0.750 0.750 0.800 0.750 0.750 35,000 26,250 0.7500 0.645 0.645 0.688 0.645 0.645 40,726 0.6446 0.00%
2010-02-02 0 0.750 0.730 0.800 0.750 0.750 255,000 191,250 0.7500 0.645 0.627 0.688 0.645 0.645 296,714 0.6446 0.00%
2010-02-01 0 0.750 0.750 0.760 0.750 0.760 655,000 492,750 0.7523 0.645 0.645 0.653 0.645 0.653 762,149 0.6465 -2.60%
2010-01-29 0 0.770 0.760 0.800 0.750 0.770 640,000 480,800 0.7513 0.662 0.653 0.688 0.645 0.662 744,695 0.6456 1.32%
2010-01-28 0 0.760 0.750 0.770 0.750 0.760 240,000 182,500 0.7604 0.653 0.645 0.662 0.645 0.653 279,261 0.6535 0.00%
2010-01-27 0 0.760 0.760 0.800 0.760 0.760 140,000 106,400 0.7600 0.653 0.653 0.688 0.653 0.653 162,902 0.6532 -1.30%
2010-01-26 0 0.770 0.750 0.770 0.750 0.780 330,000 254,900 0.7724 0.662 0.645 0.662 0.645 0.670 383,983 0.6638 0.00%
2010-01-25 0 0.770 0.760 0.800 0.750 0.770 175,000 132,950 0.7597 0.662 0.653 0.688 0.645 0.662 203,628 0.6529 0.00%
2010-01-22 0 0.770 0.770 0.790 0.770 0.780 360,000 278,300 0.7731 0.662 0.662 0.679 0.662 0.670 418,891 0.6644 -3.75%
2010-01-21 0 0.800 0.800 0.840 0.800 0.800 40,000 32,000 0.8000 0.688 0.688 0.722 0.688 0.688 46,543 0.6875 -1.23%
2010-01-20 0 0.810 0.810 0.840 0.810 0.810 55,000 44,550 0.8100 0.696 0.696 0.722 0.696 0.696 63,997 0.6961 0.00%
2010-01-19 0 0.810 0.810 0.830 0.800 0.810 600,000 484,000 0.8067 0.696 0.696 0.713 0.688 0.696 698,152 0.6933 0.00%
2010-01-18 0 0.810 0.810 0.830 0.800 0.800 30,000 24,000 0.8000 0.696 0.696 0.713 0.688 0.688 34,908 0.6875 -3.57%
2010-01-15 0 0.840 0.800 0.840 0.800 0.840 90,000 74,400 0.8267 0.722 0.688 0.722 0.688 0.722 104,723 0.7104 5.00%
2010-01-14 0 0.800 0.800 0.840 - - 0 0 - 0.688 0.688 0.722 - - 0 - 0.00%
2010-01-13 0 0.800 0.800 0.820 0.720 0.830 185,000 142,350 0.7695 0.688 0.688 0.705 0.619 0.713 215,263 0.6613 -3.61%
2010-01-12 0 0.830 0.820 0.850 - - 0 0 - 0.713 0.705 0.731 - - 0 - 0.00%
2010-01-11 0 0.830 0.830 0.850 0.830 0.830 165,000 136,950 0.8300 0.713 0.713 0.731 0.713 0.713 191,992 0.7133 2.47%
2010-01-08 0 0.810 0.810 0.840 - - 0 0 - 0.696 0.696 0.722 - - 0 - 0.00%
2010-01-07 0 0.810 0.810 0.840 0.800 0.810 320,000 258,700 0.8084 0.696 0.696 0.722 0.688 0.696 372,348 0.6948 0.00%
2010-01-06 0 0.810 0.810 0.850 0.700 0.820 155,000 125,800 0.8116 0.696 0.696 0.731 0.602 0.705 180,356 0.6975 -4.71%
2010-01-05 0 0.850 0.850 0.870 0.850 0.870 420,000 362,800 0.8638 0.731 0.731 0.748 0.731 0.748 488,706 0.7424 0.00%
2010-01-04 0 0.850 0.840 0.850 0.850 0.870 150,000 128,900 0.8593 0.731 0.722 0.731 0.731 0.748 174,538 0.7385 0.00%
2009-12-31 0 0.850 0.820 0.860 0.850 0.870 145,000 124,650 0.8597 0.731 0.705 0.739 0.731 0.748 168,720 0.7388 1.19%
2009-12-30 0 0.840 0.800 0.840 - - 0 0 - 0.722 0.688 0.722 - - 0 - 0.00%
2009-12-29 0 0.840 0.820 0.840 0.820 0.840 135,000 111,400 0.8252 0.722 0.705 0.722 0.705 0.722 157,084 0.7092 2.44%
2009-12-28 0 0.820 0.810 0.840 0.780 0.840 1,380,000 1,107,650 0.8026 0.705 0.696 0.722 0.670 0.722 1,605,749 0.6898 5.13%
2009-12-24 0 0.780 0.770 0.780 0.770 0.780 185,000 143,950 0.7781 0.670 0.662 0.670 0.662 0.670 215,263 0.6687 2.63%
2009-12-23 0 0.760 0.750 0.770 0.750 0.760 800,000 600,500 0.7506 0.653 0.645 0.662 0.645 0.653 930,869 0.6451 1.33%
2009-12-22 0 0.750 0.740 0.750 0.730 0.750 315,000 235,050 0.7462 0.645 0.636 0.645 0.627 0.645 366,530 0.6413 2.74%
2009-12-21 0 0.730 0.730 0.770 0.730 0.750 815,000 603,450 0.7404 0.627 0.627 0.662 0.627 0.645 948,323 0.6363 -1.35%
2009-12-18 0 0.740 0.740 0.760 0.730 0.780 615,000 463,450 0.7536 0.636 0.636 0.653 0.627 0.670 715,605 0.6476 -2.63%
2009-12-17 0 0.760 0.750 0.760 0.750 0.770 1,405,000 1,070,650 0.7620 0.653 0.645 0.653 0.645 0.662 1,634,839 0.6549 -1.30%
2009-12-16 0 0.770 0.760 0.770 0.770 0.780 140,000 108,500 0.7750 0.662 0.653 0.662 0.662 0.670 162,902 0.6660 -1.28%
2009-12-15 0 0.780 0.750 0.800 0.750 0.780 160,000 123,900 0.7744 0.670 0.645 0.688 0.645 0.670 186,174 0.6655 0.00%
2009-12-14 0 0.780 0.770 0.780 0.750 0.790 1,815,000 1,392,150 0.7670 0.670 0.662 0.670 0.645 0.679 2,111,909 0.6592 4.00%
2009-12-11 0 0.750 0.750 0.770 0.750 0.760 320,000 242,400 0.7575 0.645 0.645 0.662 0.645 0.653 372,348 0.6510 0.00%
2009-12-10 0 0.750 0.750 0.790 0.750 0.750 260,000 195,000 0.7500 0.645 0.645 0.679 0.645 0.645 302,532 0.6446 0.00%
2009-12-09 0 0.750 0.740 0.780 0.750 0.770 515,000 389,250 0.7558 0.645 0.636 0.670 0.645 0.662 599,247 0.6496 -3.85%
2009-12-08 0 0.780 0.780 0.790 0.780 0.790 195,000 152,900 0.7841 0.670 0.670 0.679 0.670 0.679 226,899 0.6739 -1.27%
2009-12-07 0 0.790 0.770 0.780 0.780 0.790 375,000 293,600 0.7829 0.679 0.662 0.670 0.670 0.679 436,345 0.6729 1.28%
2009-12-04 0 0.780 0.780 0.800 0.780 0.800 250,000 197,400 0.7896 0.670 0.670 0.688 0.670 0.688 290,897 0.6786 -2.50%
2009-12-03 0 0.800 0.770 0.800 0.800 0.800 70,000 56,000 0.8000 0.688 0.662 0.688 0.688 0.688 81,451 0.6875 0.00%
2009-12-02 0 0.800 0.790 0.800 0.770 0.840 375,000 300,400 0.8011 0.688 0.679 0.688 0.662 0.722 436,345 0.6884 3.90%
2009-12-01 0 0.770 0.750 0.770 0.770 0.780 245,000 189,500 0.7735 0.662 0.645 0.662 0.662 0.670 285,079 0.6647 -1.28%
2009-11-30 0 0.780 0.760 0.780 0.740 0.790 630,000 478,050 0.7588 0.670 0.653 0.670 0.636 0.679 733,059 0.6521 5.41%
2009-11-27 0 0.740 0.690 0.740 0.690 0.750 1,270,000 909,800 0.7164 0.636 0.593 0.636 0.593 0.645 1,477,754 0.6157 4.23%
2009-11-26 0 0.710 0.710 0.740 0.710 0.750 430,000 310,600 0.7223 0.610 0.610 0.636 0.610 0.645 500,342 0.6208 -5.33%
2009-11-25 0 0.750 0.720 0.770 0.720 0.750 300,000 219,900 0.7330 0.645 0.619 0.662 0.619 0.645 349,076 0.6299 4.17%
2009-11-24 0 0.720 0.720 0.770 0.720 0.770 770,000 573,050 0.7442 0.619 0.619 0.662 0.619 0.662 895,961 0.6396 -4.00%
2009-11-23 0 0.750 0.740 0.780 0.710 0.750 370,000 267,000 0.7216 0.645 0.636 0.670 0.610 0.645 430,527 0.6202 4.17%
2009-11-20 0 0.720 0.720 0.730 0.710 0.750 1,230,000 884,350 0.7190 0.619 0.619 0.627 0.610 0.645 1,431,211 0.6179 -5.26%
2009-11-19 0 0.760 0.760 0.800 0.760 0.850 65,000 52,550 0.8085 0.653 0.653 0.688 0.653 0.731 75,633 0.6948 -7.32%
2009-11-18 0 0.820 0.820 0.830 0.800 0.880 405,000 332,650 0.8214 0.705 0.705 0.713 0.688 0.756 471,252 0.7059 -4.65%
2009-11-17 0 0.860 0.860 0.880 0.770 0.900 2,460,000 2,100,650 0.8539 0.739 0.739 0.756 0.662 0.773 2,862,422 0.7339 11.69%
2009-11-16 0 0.770 0.760 0.780 0.710 0.830 3,485,000 2,609,150 0.7487 0.662 0.653 0.670 0.610 0.713 4,055,098 0.6434 14.93%
2009-11-13 0 0.670 0.670 0.690 0.650 0.690 490,000 331,600 0.6767 0.576 0.576 0.593 0.559 0.593 570,157 0.5816 3.08%
2009-11-12 0 0.650 0.650 0.680 0.650 0.690 550,000 371,250 0.6750 0.559 0.559 0.584 0.559 0.593 639,972 0.5801 -2.99%
2009-11-11 0 0.670 0.640 0.670 0.620 0.680 830,000 542,100 0.6531 0.576 0.550 0.576 0.533 0.584 965,776 0.5613 9.84%
2009-11-10 0 0.610 0.600 0.630 0.600 0.620 55,000 33,950 0.6173 0.524 0.516 0.541 0.516 0.533 63,997 0.5305 -1.61%
2009-11-09 0 0.620 0.620 0.630 0.600 0.620 135,000 82,000 0.6074 0.533 0.533 0.541 0.516 0.533 157,084 0.5220 -1.59%
2009-11-06 0 0.630 0.610 0.630 0.630 0.630 175,000 110,150 0.6294 0.541 0.524 0.541 0.541 0.541 203,628 0.5409 1.61%
2009-11-05 0 0.620 0.620 0.630 0.600 0.620 185,000 113,100 0.6114 0.533 0.533 0.541 0.516 0.533 215,263 0.5254 3.33%
2009-11-04 0 0.600 0.600 0.620 0.600 0.600 500,000 300,000 0.6000 0.516 0.516 0.533 0.516 0.516 581,793 0.5156 1.69%
2009-11-03 0 0.590 0.590 0.600 0.590 0.620 430,000 260,600 0.6060 0.507 0.507 0.516 0.507 0.533 500,342 0.5208 -1.67%
2009-11-02 0 0.600 0.600 0.620 0.590 0.600 200,000 119,600 0.5980 0.516 0.516 0.533 0.507 0.516 232,717 0.5139 -3.23%
2009-10-30 0 0.620 0.600 0.620 0.620 0.620 140,000 87,800 0.6271 0.533 0.516 0.533 0.533 0.533 162,902 0.5390 3.33%
2009-10-29 0 0.600 0.590 0.620 0.590 0.620 320,000 190,800 0.5963 0.516 0.507 0.533 0.507 0.533 372,348 0.5124 1.69%
2009-10-28 0 0.590 0.590 0.610 0.590 0.610 325,000 193,200 0.5945 0.507 0.507 0.524 0.507 0.524 378,165 0.5109 -3.28%
2009-10-27 0 0.610 0.590 0.630 0.600 0.640 920,000 569,100 0.6186 0.524 0.507 0.541 0.516 0.550 1,070,499 0.5316 -3.17%
2009-10-23 0 0.630 0.630 0.660 0.630 0.670 335,000 214,550 0.6404 0.541 0.541 0.567 0.541 0.576 389,801 0.5504 -4.55%
2009-10-22 0 0.660 0.630 0.660 0.630 0.660 1,300,000 844,000 0.6492 0.567 0.541 0.567 0.541 0.567 1,512,662 0.5580 1.54%
2009-10-21 0 0.650 0.630 0.650 0.610 0.650 1,405,000 898,200 0.6393 0.559 0.541 0.559 0.524 0.559 1,634,839 0.5494 6.56%
2009-10-20 0 0.610 0.600 0.610 0.600 0.640 4,100,000 2,502,100 0.6103 0.524 0.516 0.524 0.516 0.550 4,770,703 0.5245 5.17%
2009-10-19 0 0.580 0.580 0.600 0.580 0.600 1,700,000 1,016,100 0.5977 0.498 0.498 0.516 0.498 0.516 1,978,096 0.5137 3.57%
2009-10-16 0 0.560 0.560 0.580 0.540 0.600 7,565,000 4,328,550 0.5722 0.481 0.481 0.498 0.464 0.516 8,802,529 0.4917 0.00%
2009-10-15 0 0.560 0.560 0.570 0.560 0.590 4,420,000 2,519,150 0.5699 0.481 0.481 0.490 0.481 0.507 5,143,051 0.4898 3.70%
2009-10-14 0 0.540 0.530 0.560 0.540 0.560 1,460,000 799,950 0.5479 0.464 0.455 0.481 0.464 0.481 1,698,836 0.4709 -3.57%
2009-10-13 0 0.560 0.550 0.570 0.560 0.570 315,000 178,100 0.5654 0.481 0.473 0.490 0.481 0.490 366,530 0.4859 -1.75%
2009-10-12 0 0.570 0.550 0.570 0.570 0.570 10,000 5,700 0.5700 0.490 0.473 0.490 0.490 0.490 11,636 0.4899 1.79%
2009-10-09 0 0.560 0.550 0.570 0.540 0.560 24,500 13,470 0.5498 0.481 0.473 0.490 0.464 0.481 28,508 0.4725 -1.75%
2009-10-08 0 0.570 0.540 0.580 0.550 0.580 320,000 178,850 0.5589 0.490 0.464 0.498 0.473 0.498 372,348 0.4803 1.79%
2009-10-07 0 0.560 0.560 0.570 0.550 0.560 185,000 103,150 0.5576 0.481 0.481 0.490 0.473 0.481 215,263 0.4792 3.70%
2009-10-06 0 0.540 0.540 0.560 0.540 0.540 65,000 35,100 0.5400 0.464 0.464 0.481 0.464 0.464 75,633 0.4641 0.00%
2009-10-05 0 0.540 0.540 0.550 0.530 0.560 605,000 327,150 0.5407 0.464 0.464 0.473 0.455 0.481 703,970 0.4647 -12.90%
2009-10-02 0 0.620 0.570 0.620 0.620 0.620 5,000 3,100 0.6200 0.533 0.490 0.533 0.533 0.533 5,818 0.5328 0.00%
2009-09-30 0 0.620 0.610 0.620 0.570 0.640 4,010,000 2,410,500 0.6011 0.533 0.524 0.533 0.490 0.550 4,665,980 0.5166 8.77%
2009-09-29 0 0.570 0.540 0.570 0.540 0.580 40,000 22,600 0.5650 0.490 0.464 0.490 0.464 0.498 46,543 0.4856 1.79%
2009-09-28 0 0.560 0.530 0.560 0.540 0.560 145,000 78,900 0.5441 0.481 0.455 0.481 0.464 0.481 168,720 0.4676 1.82%
2009-09-25 0 0.550 0.530 0.550 0.550 0.550 160,000 88,000 0.5500 0.473 0.455 0.473 0.473 0.473 186,174 0.4727 0.00%
2009-09-24 0 0.550 0.530 0.560 0.550 0.550 280,000 154,000 0.5500 0.473 0.455 0.481 0.473 0.473 325,804 0.4727 1.85%
2009-09-23 0 0.540 0.520 0.550 0.540 0.540 130,000 70,200 0.5400 0.464 0.447 0.473 0.464 0.464 151,266 0.4641 0.00%
2009-09-22 0 0.540 0.530 0.550 0.530 0.550 280,000 149,800 0.5350 0.464 0.455 0.473 0.455 0.473 325,804 0.4598 1.89%
2009-09-21 0 0.530 0.530 0.550 0.530 0.530 115,000 60,950 0.5300 0.455 0.455 0.473 0.455 0.455 133,812 0.4555 0.00%
2009-09-18 0 0.530 0.530 0.550 0.530 0.540 20,000 10,700 0.5350 0.455 0.455 0.473 0.455 0.464 23,272 0.4598 -5.36%
2009-09-17 0 0.560 0.530 0.560 0.520 0.560 570,000 306,150 0.5371 0.481 0.455 0.481 0.447 0.481 663,244 0.4616 0.00%
2009-09-16 0 0.560 0.530 0.560 0.530 0.650 1,620,000 918,400 0.5669 0.481 0.455 0.481 0.455 0.559 1,885,010 0.4872 1.82%
2009-09-15 0 0.550 0.540 0.550 - - 0 0 - 0.473 0.464 0.473 - - 0 - 0.00%
2009-09-14 0 0.550 0.530 0.550 0.550 0.550 60,000 33,000 0.5500 0.473 0.455 0.473 0.473 0.473 69,815 0.4727 3.77%
2009-09-11 0 0.530 0.520 0.540 0.500 0.530 345,000 177,850 0.5155 0.455 0.447 0.464 0.430 0.455 401,437 0.4430 0.00%
2009-09-10 0 0.530 0.530 0.550 0.510 0.530 400,000 205,600 0.5140 0.455 0.455 0.473 0.438 0.455 465,434 0.4417 -1.85%
2009-09-09 0 0.540 0.530 0.540 0.500 0.550 2,220,000 1,139,300 0.5132 0.464 0.455 0.464 0.430 0.473 2,583,161 0.4410 -3.57%
2009-09-08 0 0.560 0.560 0.600 0.550 0.560 280,000 155,700 0.5561 0.481 0.481 0.516 0.473 0.481 325,804 0.4779 -5.08%
2009-09-07 0 0.590 0.560 0.590 0.590 0.590 10,000 5,900 0.5900 0.507 0.481 0.507 0.507 0.507 11,636 0.5071 0.00%
2009-09-04 0 0.590 0.540 0.590 0.590 0.590 20,000 11,800 0.5900 0.507 0.464 0.507 0.507 0.507 23,272 0.5071 5.36%
2009-09-03 0 0.560 0.560 0.580 - - 0 0 - 0.481 0.481 0.498 - - 0 - 0.00%
2009-09-02 0 0.560 0.560 0.580 0.540 0.560 380,000 208,800 0.5495 0.481 0.481 0.498 0.464 0.481 442,163 0.4722 0.00%
2009-09-01 0 0.560 0.560 0.580 - - 0 0 - 0.481 0.481 0.498 - - 0 - 0.00%
2009-08-31 0 0.560 0.560 0.580 0.550 0.560 305,000 167,850 0.5503 0.481 0.481 0.498 0.473 0.481 354,894 0.4730 -6.67%
2009-08-28 0 0.600 0.550 0.640 0.580 0.600 645,000 384,000 0.5953 0.516 0.473 0.550 0.498 0.516 750,513 0.5116 0.00%
2009-08-27 0 0.600 0.600 0.640 0.600 0.600 355,000 213,000 0.6000 0.516 0.516 0.550 0.516 0.516 413,073 0.5156 0.00%
2009-08-26 0 0.600 0.580 0.600 0.560 0.600 655,000 389,900 0.5953 0.516 0.498 0.516 0.481 0.516 762,149 0.5116 11.11%
2009-08-25 0 0.540 0.520 0.560 - - 0 0 - 0.464 0.447 0.481 - - 0 - 0.00%
2009-08-24 0 0.540 0.510 0.560 - - 0 0 - 0.464 0.438 0.481 - - 0 - 0.00%
2009-08-21 0 0.540 0.510 0.540 0.540 0.540 10,000 5,400 0.5400 0.464 0.438 0.464 0.464 0.464 11,636 0.4641 0.00%
2009-08-20 0 0.540 0.510 0.540 0.540 0.540 160,000 86,400 0.5400 0.464 0.438 0.464 0.464 0.464 186,174 0.4641 8.00%
2009-08-19 0 0.500 0.495 0.520 0.500 0.560 345,000 176,850 0.5126 0.430 0.425 0.447 0.430 0.481 401,437 0.4405 -10.71%
2009-08-18 0 0.560 0.530 0.570 0.500 0.610 505,000 265,150 0.5250 0.481 0.455 0.490 0.430 0.524 587,611 0.4512 -6.67%
2009-08-17 0 0.600 0.560 0.600 0.630 0.630 140,000 88,200 0.6300 0.516 0.481 0.516 0.541 0.541 162,902 0.5414 -7.69%
2009-08-14 0 0.650 0.570 0.650 - - 0 0 - 0.559 0.490 0.559 - - 0 - -4.41%
2009-08-13 0 0.680 0.590 0.680 - - 0 0 - 0.584 0.507 0.584 - - 0 - -1.45%
2009-08-12 0 0.690 0.640 0.690 0.630 0.690 1,290,000 854,350 0.6623 0.593 0.550 0.593 0.541 0.593 1,501,026 0.5692 4.55%
2009-08-11 0 0.660 0.650 0.770 0.610 0.720 1,185,000 804,250 0.6787 0.567 0.559 0.662 0.524 0.619 1,378,850 0.5833 4.76%
2009-08-10 0 0.630 0.610 0.650 0.610 0.660 1,265,000 817,700 0.6464 0.541 0.524 0.559 0.524 0.567 1,471,936 0.5555 3.28%
2009-08-07 0 0.610 0.590 0.620 0.600 0.650 1,475,000 888,800 0.6026 0.524 0.507 0.533 0.516 0.559 1,716,290 0.5179 -3.17%
2009-08-06 0 0.630 0.580 0.630 0.550 0.640 465,000 280,600 0.6034 0.541 0.498 0.541 0.473 0.550 541,068 0.5186 10.53%
2009-08-05 0 0.570 0.560 0.590 0.550 0.580 360,000 204,250 0.5674 0.490 0.481 0.507 0.473 0.498 418,891 0.4876 0.00%
2009-08-04 0 0.570 0.560 0.570 0.550 0.590 1,475,000 834,600 0.5658 0.490 0.481 0.490 0.473 0.507 1,716,290 0.4863 0.00%
2009-08-03 0 0.570 0.560 0.570 0.570 0.590 665,000 385,550 0.5798 0.490 0.481 0.490 0.490 0.507 773,785 0.4983 -5.00%
2009-07-31 0 0.600 0.570 0.600 0.570 0.610 1,370,000 798,600 0.5829 0.516 0.490 0.516 0.490 0.524 1,594,113 0.5010 0.00%
2009-07-30 0 0.600 0.590 0.600 0.550 0.600 455,000 258,700 0.5686 0.516 0.507 0.516 0.473 0.516 529,432 0.4886 5.26%
2009-07-29 0 0.570 0.570 0.590 0.570 0.610 1,100,000 655,200 0.5956 0.490 0.490 0.507 0.490 0.524 1,279,945 0.5119 -3.39%
2009-07-28 0 0.590 0.590 0.640 0.590 0.650 505,000 319,200 0.6321 0.507 0.507 0.550 0.507 0.559 587,611 0.5432 -7.81%
2009-07-27 0 0.640 0.630 0.640 0.640 0.660 410,000 265,600 0.6478 0.550 0.541 0.550 0.550 0.567 477,070 0.5567 -1.54%
2009-07-24 0 0.650 0.650 0.660 0.580 0.650 4,235,000 2,625,100 0.6199 0.559 0.559 0.567 0.498 0.559 4,927,787 0.5327 12.07%
2009-07-23 0 0.580 0.550 0.580 0.590 0.600 555,000 330,150 0.5949 0.498 0.473 0.498 0.507 0.516 645,790 0.5112 -1.69%
2009-07-22 0 0.590 0.580 0.590 0.590 0.600 650,000 386,450 0.5945 0.507 0.498 0.507 0.507 0.516 756,331 0.5110 -1.67%
2009-07-21 0 0.600 0.590 0.600 0.590 0.610 540,000 322,450 0.5971 0.516 0.507 0.516 0.507 0.524 628,337 0.5132 1.69%
2009-07-20 0 0.590 0.590 0.600 0.550 0.600 1,835,000 1,057,800 0.5765 0.507 0.507 0.516 0.473 0.516 2,135,181 0.4954 5.36%
2009-07-17 0 0.560 0.550 0.560 0.520 0.570 1,750,000 943,800 0.5393 0.481 0.473 0.481 0.447 0.490 2,036,276 0.4635 7.69%
2009-07-16 0 0.520 0.520 0.530 0.500 0.530 4,205,000 2,179,850 0.5184 0.447 0.447 0.455 0.430 0.455 4,892,880 0.4455 8.33%
2009-07-15 0 0.480 0.480 0.490 0.450 0.480 830,000 394,400 0.4752 0.413 0.413 0.421 0.387 0.413 965,776 0.4084 4.35%
2009-07-14 0 0.460 0.460 0.470 0.430 0.460 1,440,000 648,950 0.4507 0.395 0.395 0.404 0.370 0.395 1,675,564 0.3873 2.22%
2009-07-13 0 0.450 0.410 0.450 0.430 0.450 970,000 432,400 0.4458 0.387 0.352 0.387 0.370 0.387 1,128,679 0.3831 3.45%
2009-07-10 0 0.435 0.405 0.435 0.440 0.450 900,000 398,900 0.4432 0.374 0.348 0.374 0.378 0.387 1,047,228 0.3809 -1.14%
2009-07-09 0 0.440 0.385 0.440 0.400 0.440 445,000 194,700 0.4375 0.378 0.331 0.378 0.344 0.378 517,796 0.3760 8.64%
2009-07-08 0 0.405 0.405 0.425 0.400 0.410 1,075,000 436,250 0.4058 0.348 0.348 0.365 0.344 0.352 1,250,855 0.3488 -3.57%
2009-07-07 0 0.420 0.410 0.440 0.420 0.420 10,000 4,200 0.4200 0.361 0.352 0.378 0.361 0.361 11,636 0.3610 -4.55%
2009-07-06 0 0.440 0.415 0.450 - - 0 0 - 0.378 0.357 0.387 - - 0 - 0.00%
2009-07-03 0 0.440 0.410 0.440 - - 0 0 - 0.378 0.352 0.378 - - 0 - 0.00%
2009-07-02 0 0.440 0.420 0.445 0.430 0.470 1,235,000 542,650 0.4394 0.378 0.361 0.382 0.370 0.404 1,437,029 0.3776 0.00%
2009-06-30 0 0.440 0.410 0.440 0.400 0.440 195,000 78,300 0.4015 0.378 0.352 0.378 0.344 0.378 226,899 0.3451 0.00%
2009-06-29 0 0.440 0.430 0.450 - - 0 0 - 0.378 0.370 0.387 - - 0 - 0.00%
2009-06-26 0 0.440 0.430 0.450 - - 0 0 - 0.378 0.370 0.387 - - 0 - 0.00%
2009-06-25 0 0.440 0.415 0.450 0.440 0.440 100,000 44,000 0.4400 0.378 0.357 0.387 0.378 0.378 116,359 0.3781 0.00%
2009-06-24 0 0.440 0.415 0.445 0.430 0.445 325,000 140,375 0.4319 0.378 0.357 0.382 0.370 0.382 378,165 0.3712 1.15%
2009-06-23 0 0.435 0.435 0.450 0.435 0.435 400,000 174,000 0.4350 0.374 0.374 0.387 0.374 0.374 465,434 0.3738 -3.33%
2009-06-22 0 0.450 0.450 0.465 0.440 0.460 445,000 200,200 0.4499 0.387 0.387 0.400 0.378 0.395 517,796 0.3866 -2.17%
2009-06-19 0 0.460 0.450 0.460 0.450 0.460 140,000 63,050 0.4504 0.395 0.387 0.395 0.387 0.395 162,902 0.3870 1.10%
2009-06-18 0 0.455 0.450 0.455 0.450 0.460 175,000 80,000 0.4571 0.391 0.387 0.391 0.387 0.395 203,628 0.3929 -1.09%
2009-06-17 0 0.460 0.460 0.475 0.460 0.495 645,000 302,050 0.4683 0.395 0.395 0.408 0.395 0.425 750,513 0.4025 -7.07%
2009-06-16 0 0.495 0.460 0.500 0.460 0.495 1,180,000 559,375 0.4740 0.425 0.395 0.430 0.395 0.425 1,373,032 0.4074 0.00%
2009-06-15 0 0.495 0.480 0.495 0.495 0.510 670,000 332,750 0.4966 0.425 0.413 0.425 0.425 0.438 779,603 0.4268 -2.94%
2009-06-12 0 0.510 0.495 0.510 0.490 0.520 725,000 362,725 0.5003 0.438 0.425 0.438 0.421 0.447 843,600 0.4300 -1.92%
2009-06-11 0 0.520 0.490 0.520 0.490 0.520 500,000 253,350 0.5067 0.447 0.421 0.447 0.421 0.447 581,793 0.4355 8.33%
2009-06-10 0 0.480 0.480 0.495 0.480 0.520 2,035,000 1,025,800 0.5041 0.413 0.413 0.425 0.413 0.447 2,367,898 0.4332 -5.88%
2009-06-09 0 0.510 0.490 0.510 0.470 0.570 1,975,000 961,325 0.4867 0.438 0.421 0.438 0.404 0.490 2,298,083 0.4183 6.25%
2009-06-08 0 0.480 0.470 0.490 0.470 0.500 1,390,000 666,375 0.4794 0.413 0.404 0.421 0.404 0.430 1,617,385 0.4120 4.35%
2009-06-05 0 0.460 0.460 0.465 0.440 0.465 2,615,000 1,199,625 0.4587 0.395 0.395 0.400 0.378 0.400 3,042,778 0.3943 1.10%
2009-06-04 0 0.455 0.440 0.460 0.445 0.480 2,235,000 1,016,700 0.4549 0.391 0.378 0.395 0.382 0.413 2,600,615 0.3909 3.41%
2009-06-03 0 0.440 0.430 0.440 0.425 0.465 4,505,000 1,986,375 0.4409 0.378 0.370 0.378 0.365 0.400 5,241,956 0.3789 7.32%
2009-06-02 0 0.410 0.405 0.410 0.405 0.430 3,910,000 1,635,775 0.4184 0.352 0.348 0.352 0.348 0.370 4,549,622 0.3595 -3.53%
2009-06-01 0 0.425 0.425 0.430 0.420 0.440 970,000 414,325 0.4271 0.365 0.365 0.370 0.361 0.378 1,128,679 0.3671 1.19%
2009-05-29 0 0.420 0.420 0.430 0.405 0.425 3,515,000 1,455,450 0.4141 0.361 0.361 0.370 0.348 0.365 4,090,005 0.3559 1.20%
2009-05-27 0 0.415 0.415 0.420 0.415 0.445 2,805,000 1,182,175 0.4215 0.357 0.357 0.361 0.357 0.382 3,263,859 0.3622 -2.35%
2009-05-26 0 0.425 0.415 0.430 0.405 0.430 2,965,000 1,228,975 0.4145 0.365 0.357 0.370 0.348 0.370 3,450,033 0.3562 6.25%
2009-05-25 0 0.400 0.395 0.400 0.385 0.410 3,420,000 1,361,675 0.3982 0.344 0.339 0.344 0.331 0.352 3,979,465 0.3422 0.00%
2009-05-22 0 0.400 0.390 0.400 0.370 0.405 2,295,000 895,175 0.3901 0.344 0.335 0.344 0.318 0.348 2,670,430 0.3352 0.00%
2009-05-21 0 0.400 0.400 0.405 0.375 0.405 7,505,000 2,973,875 0.3963 0.344 0.344 0.348 0.322 0.348 8,732,714 0.3405 3.90%
2009-05-20 0 0.385 0.375 0.385 0.370 0.385 729,563 277,501 0.3804 0.331 0.322 0.331 0.318 0.331 848,909 0.3269 2.67%
2009-05-19 0 0.375 0.365 0.380 0.360 0.375 1,210,000 445,375 0.3681 0.322 0.314 0.327 0.309 0.322 1,407,939 0.3163 1.35%
2009-05-18 0 0.370 0.370 0.380 0.355 0.375 835,000 303,250 0.3632 0.318 0.318 0.327 0.305 0.322 971,594 0.3121 -1.33%
2009-05-15 0 0.375 0.365 0.375 0.375 0.400 750,000 292,075 0.3894 0.322 0.314 0.322 0.322 0.344 872,690 0.3347 -1.32%
2009-05-14 0 0.380 0.380 0.385 0.345 0.395 670,000 249,250 0.3720 0.327 0.327 0.331 0.296 0.339 779,603 0.3197 1.33%
2009-05-13 0 0.375 0.375 0.385 0.360 0.375 1,130,000 419,225 0.3710 0.322 0.322 0.331 0.309 0.322 1,314,852 0.3188 2.74%
2009-05-12 0 0.365 0.365 0.370 0.355 0.385 700,000 254,400 0.3634 0.314 0.314 0.318 0.305 0.331 814,510 0.3123 0.00%
2009-05-11 0 0.365 0.365 0.370 0.360 0.385 2,515,000 937,225 0.3727 0.314 0.314 0.318 0.309 0.331 2,926,419 0.3203 -2.67%
2009-05-08 0 0.375 0.365 0.375 0.370 0.375 245,000 90,950 0.3712 0.322 0.314 0.322 0.318 0.322 285,079 0.3190 1.35%
2009-05-07 0 0.370 0.365 0.370 0.355 0.390 685,000 248,950 0.3634 0.318 0.314 0.318 0.305 0.335 797,057 0.3123 2.78%
2009-05-06 0 0.360 0.360 0.365 0.355 0.380 5,985,000 2,179,350 0.3641 0.309 0.309 0.314 0.305 0.327 6,964,063 0.3129 -5.26%
2009-05-05 0 0.380 0.365 0.380 0.370 0.385 160,000 60,575 0.3786 0.327 0.314 0.327 0.318 0.331 186,174 0.3254 2.70%
2009-05-04 0 0.370 0.370 0.375 0.355 0.395 470,000 172,450 0.3669 0.318 0.318 0.322 0.305 0.339 546,885 0.3153 2.78%
2009-04-30 0 0.360 0.360 0.365 0.340 0.365 1,205,000 427,425 0.3547 0.309 0.309 0.314 0.292 0.314 1,402,121 0.3048 5.88%
2009-04-29 0 0.340 0.340 0.345 0.335 0.340 895,000 304,150 0.3398 0.292 0.292 0.296 0.288 0.292 1,041,410 0.2921 0.00%
2009-04-28 0 0.340 0.305 0.340 0.340 0.355 1,340,000 465,875 0.3477 0.292 0.262 0.292 0.292 0.305 1,559,205 0.2988 -1.45%
2009-04-27 0 0.345 0.345 0.355 0.345 0.360 1,650,000 587,550 0.3561 0.296 0.296 0.305 0.296 0.309 1,919,917 0.3060 -5.48%
2009-04-24 0 0.365 0.350 0.365 0.325 0.370 5,160,000 1,824,400 0.3536 0.314 0.301 0.314 0.279 0.318 6,004,105 0.3039 15.87%
2009-04-23 0 0.315 0.315 0.330 0.300 0.330 2,028,500 636,615 0.3138 0.271 0.271 0.284 0.258 0.284 2,360,334 0.2697 1.61%
2009-04-22 0 0.310 0.310 0.315 0.310 0.315 1,545,000 479,250 0.3102 0.266 0.266 0.271 0.266 0.271 1,797,741 0.2666 0.00%
2009-04-21 0 0.310 0.310 0.315 0.300 0.315 1,480,000 457,700 0.3093 0.266 0.266 0.271 0.258 0.271 1,722,107 0.2658 -1.59%
2009-04-20 0 0.315 0.310 0.320 0.310 0.325 2,805,000 889,650 0.3172 0.271 0.266 0.275 0.266 0.279 3,263,859 0.2726 1.61%
2009-04-17 0 0.310 0.310 0.315 0.310 0.330 1,625,000 512,350 0.3153 0.266 0.266 0.271 0.266 0.284 1,890,827 0.2710 -1.59%
2009-04-16 0 0.315 0.315 0.320 0.310 0.320 1,885,000 596,750 0.3166 0.271 0.271 0.275 0.266 0.275 2,193,360 0.2721 3.28%
2009-04-15 0 0.305 0.300 0.310 0.290 0.305 3,920,000 1,155,750 0.2948 0.262 0.258 0.266 0.249 0.262 4,561,258 0.2534 1.67%
2009-04-14 0 0.300 0.300 0.305 0.290 0.300 4,840,000 1,434,850 0.2965 0.258 0.258 0.262 0.249 0.258 5,631,757 0.2548 3.45%
2009-04-09 0 0.290 0.285 0.295 0.275 0.290 2,500,000 706,900 0.2828 0.249 0.245 0.254 0.236 0.249 2,908,965 0.2430 5.45%
2009-04-08 0 0.275 0.275 0.285 0.270 0.280 1,545,000 421,900 0.2731 0.236 0.236 0.245 0.232 0.241 1,797,741 0.2347 -1.79%
2009-04-07 0 0.280 0.275 0.285 0.275 0.290 2,135,000 595,975 0.2791 0.241 0.236 0.245 0.236 0.249 2,484,256 0.2399 -1.75%
2009-04-06 0 0.285 0.285 0.290 0.275 0.290 4,410,000 1,229,600 0.2788 0.245 0.245 0.249 0.236 0.249 5,131,415 0.2396 1.79%
2009-04-03 0 0.280 0.275 0.280 0.280 0.295 2,505,000 712,275 0.2843 0.241 0.236 0.241 0.241 0.254 2,914,783 0.2444 -5.08%
2009-04-02 0 0.295 0.290 0.295 0.280 0.305 3,120,000 914,150 0.2930 0.254 0.249 0.254 0.241 0.262 3,630,389 0.2518 1.72%
2009-04-01 0 0.290 0.285 0.295 0.290 0.315 2,745,000 831,225 0.3028 0.249 0.245 0.254 0.249 0.271 3,194,044 0.2602 -7.94%
2009-03-31 0 0.315 0.315 0.330 0.315 0.320 1,505,000 480,600 0.3193 0.271 0.271 0.284 0.271 0.275 1,751,197 0.2744 0.00%
2009-03-30 0 0.315 0.315 0.330 0.315 0.340 1,330,000 428,575 0.3222 0.271 0.271 0.284 0.271 0.292 1,547,570 0.2769 0.00%
2009-03-27 0 0.315 0.315 0.330 0.310 0.315 165,000 51,225 0.3105 0.271 0.271 0.284 0.266 0.271 191,992 0.2668 1.61%
2009-03-26 0 0.310 0.310 0.315 0.305 0.320 855,000 268,850 0.3144 0.266 0.266 0.271 0.262 0.275 994,866 0.2702 -3.12%
2009-03-25 0 0.320 0.310 0.320 0.300 0.320 735,000 229,750 0.3126 0.275 0.266 0.275 0.258 0.275 855,236 0.2686 1.59%
2009-03-24 0 0.315 0.305 0.315 0.310 0.320 6,110,000 1,941,000 0.3177 0.271 0.262 0.271 0.266 0.275 7,109,511 0.2730 -5.97%
2009-03-23 0 0.335 0.330 0.335 0.310 0.335 4,920,000 1,562,475 0.3176 0.288 0.284 0.288 0.266 0.288 5,724,844 0.2729 9.84%
2009-03-20 0 0.305 0.280 0.305 0.280 0.310 2,150,000 640,550 0.2979 0.262 0.241 0.262 0.241 0.266 2,501,710 0.2560 5.17%
2009-03-19 0 0.290 0.290 0.320 0.290 0.290 5,000 1,450 0.2900 0.249 0.249 0.275 0.249 0.249 5,818 0.2492 -3.33%
2009-03-18 0 0.300 0.300 0.325 0.300 0.320 415,000 128,575 0.3098 0.258 0.258 0.279 0.258 0.275 482,888 0.2663 0.00%
2009-03-17 0 0.300 0.290 0.300 0.285 0.305 915,000 274,300 0.2998 0.258 0.249 0.258 0.245 0.262 1,064,681 0.2576 5.26%
2009-03-16 0 0.285 0.285 0.300 0.285 0.290 325,000 93,400 0.2874 0.245 0.245 0.258 0.245 0.249 378,165 0.2470 3.64%
2009-03-13 0 0.275 0.275 0.285 0.275 0.290 190,000 54,200 0.2853 0.236 0.236 0.245 0.236 0.249 221,081 0.2452 1.85%
2009-03-12 0 0.270 0.270 0.275 0.270 0.280 1,623,437 447,209 0.2755 0.232 0.232 0.236 0.232 0.241 1,889,009 0.2367 -3.57%
2009-03-11 0 0.280 0.280 0.295 0.280 0.295 8,275,000 2,365,450 0.2859 0.241 0.241 0.254 0.241 0.254 9,628,675 0.2457 3.70%
2009-03-10 0 0.270 0.265 0.270 0.270 0.270 815,000 220,050 0.2700 0.232 0.228 0.232 0.232 0.232 948,323 0.2320 0.00%
2009-03-09 0 0.270 0.265 0.270 0.270 0.270 1,200,000 324,000 0.2700 0.232 0.228 0.232 0.232 0.232 1,396,303 0.2320 0.00%
2009-03-06 0 0.270 0.265 0.270 0.265 0.290 1,440,000 407,300 0.2828 0.232 0.228 0.232 0.228 0.249 1,675,564 0.2431 0.00%
2009-03-05 0 0.270 0.265 0.270 0.270 0.280 2,027,500 550,175 0.2714 0.232 0.228 0.232 0.232 0.241 2,359,171 0.2332 -3.57%
2009-03-04 0 0.280 0.275 0.280 0.275 0.280 665,000 186,150 0.2799 0.241 0.236 0.241 0.236 0.241 773,785 0.2406 0.00%
2009-03-03 0 0.280 0.275 0.280 0.270 0.280 910,000 253,800 0.2789 0.241 0.236 0.241 0.232 0.241 1,058,863 0.2397 1.82%
2009-03-02 0 0.275 0.275 0.280 0.275 0.290 140,000 39,050 0.2789 0.236 0.236 0.241 0.236 0.249 162,902 0.2397 -1.79%
2009-02-27 0 0.280 0.275 0.280 0.280 0.290 1,165,000 330,450 0.2836 0.241 0.236 0.241 0.241 0.249 1,355,578 0.2438 -3.45%
2009-02-26 0 0.290 0.280 0.290 0.290 0.300 400,000 116,200 0.2905 0.249 0.241 0.249 0.249 0.258 465,434 0.2497 -3.33%
2009-02-25 0 0.300 0.300 0.305 0.295 0.300 1,235,000 368,375 0.2983 0.258 0.258 0.262 0.254 0.258 1,437,029 0.2563 3.45%
2009-02-24 0 0.290 0.280 0.290 0.275 0.290 450,000 128,150 0.2848 0.249 0.241 0.249 0.236 0.249 523,614 0.2447 3.57%
2009-02-23 0 0.280 0.275 0.280 0.280 0.290 2,200,000 621,400 0.2825 0.241 0.236 0.241 0.241 0.249 2,559,890 0.2427 -3.45%
2009-02-20 0 0.290 0.280 0.290 0.280 0.290 2,105,000 601,050 0.2855 0.249 0.241 0.249 0.241 0.249 2,449,349 0.2454 0.00%
2009-02-19 0 0.290 0.280 0.290 0.280 0.290 815,000 234,300 0.2875 0.249 0.241 0.249 0.241 0.249 948,323 0.2471 0.00%
2009-02-18 0 0.290 0.285 0.290 0.290 0.295 465,000 136,675 0.2939 0.249 0.245 0.249 0.249 0.254 541,068 0.2526 -9.38%
2009-02-17 0 0.320 0.270 0.325 0.290 0.320 515,000 153,125 0.2973 0.275 0.232 0.279 0.249 0.275 599,247 0.2555 14.29%
2009-02-16 0 0.280 0.280 0.290 0.275 0.285 175,000 48,950 0.2797 0.241 0.241 0.249 0.236 0.245 203,628 0.2404 3.70%
2009-02-13 0 0.270 0.265 0.270 0.265 0.280 3,325,000 899,500 0.2705 0.232 0.228 0.232 0.228 0.241 3,868,924 0.2325 0.00%
2009-02-12 0 0.270 0.265 0.270 0.270 0.280 2,060,000 558,975 0.2713 0.232 0.228 0.232 0.232 0.241 2,396,987 0.2332 -3.57%
2009-02-11 0 0.280 0.275 0.280 0.270 0.280 3,105,000 843,250 0.2716 0.241 0.236 0.241 0.232 0.241 3,612,935 0.2334 -1.75%
2009-02-10 0 0.285 0.275 0.285 0.270 0.285 2,900,000 799,275 0.2756 0.245 0.236 0.245 0.232 0.245 3,374,400 0.2369 -3.39%
2009-02-09 0 0.295 0.275 0.295 0.270 0.300 2,785,000 764,325 0.2744 0.254 0.236 0.254 0.232 0.258 3,240,587 0.2359 0.00%
2009-02-06 0 0.295 0.280 0.295 0.270 0.300 2,935,000 812,475 0.2768 0.254 0.241 0.254 0.232 0.258 3,415,125 0.2379 -1.67%
2009-02-05 0 0.300 0.290 0.300 0.290 0.300 1,190,000 350,025 0.2941 0.258 0.249 0.258 0.249 0.258 1,384,668 0.2528 5.26%
2009-02-04 0 0.285 0.280 0.285 0.280 0.285 775,000 217,775 0.2810 0.245 0.241 0.245 0.241 0.245 901,779 0.2415 3.64%
2009-02-03 0 0.275 0.275 0.280 0.270 0.280 900,000 246,625 0.2740 0.236 0.236 0.241 0.232 0.241 1,047,228 0.2355 3.77%
2009-02-02 0 0.265 0.260 0.265 0.255 0.270 605,000 156,875 0.2593 0.228 0.223 0.228 0.219 0.232 703,970 0.2228 -1.85%
2009-01-30 0 0.270 0.260 0.275 0.270 0.280 465,000 128,050 0.2754 0.232 0.223 0.236 0.232 0.241 541,068 0.2367 -1.82%
2009-01-29 0 0.275 0.270 0.280 0.275 0.280 580,000 162,000 0.2793 0.236 0.232 0.241 0.236 0.241 674,880 0.2400 -1.79%
2009-01-23 0 0.280 0.270 0.285 0.280 0.300 120,000 35,350 0.2946 0.241 0.232 0.245 0.241 0.258 139,630 0.2532 0.00%
2009-01-22 0 0.280 0.275 0.290 0.275 0.280 290,000 81,000 0.2793 0.241 0.236 0.249 0.236 0.241 337,440 0.2400 1.82%
2009-01-21 0 0.275 0.275 0.290 0.275 0.280 155,000 43,375 0.2798 0.236 0.236 0.249 0.236 0.241 180,356 0.2405 -5.17%
2009-01-20 0 0.290 0.280 0.295 0.290 0.290 5,000 1,450 0.2900 0.249 0.241 0.254 0.249 0.249 5,818 0.2492 3.57%
2009-01-19 0 0.280 0.280 0.290 0.270 0.295 505,000 141,775 0.2807 0.241 0.241 0.249 0.232 0.254 587,611 0.2413 -6.67%
2009-01-16 0 0.300 0.300 0.305 0.280 0.300 145,000 43,400 0.2993 0.258 0.258 0.262 0.241 0.258 168,720 0.2572 0.00%
2009-01-15 0 0.300 0.285 0.310 0.280 0.300 685,000 192,250 0.2807 0.258 0.245 0.266 0.241 0.258 797,057 0.2412 0.00%
2009-01-14 0 0.300 0.290 0.300 0.310 0.310 100,000 31,000 0.3100 0.258 0.249 0.258 0.266 0.266 116,359 0.2664 3.45%
2009-01-13 0 0.290 0.290 0.320 0.290 0.320 630,000 183,500 0.2913 0.249 0.249 0.275 0.249 0.275 733,059 0.2503 -9.38%
2009-01-12 0 0.320 0.290 0.320 0.295 0.320 255,000 75,350 0.2955 0.275 0.249 0.275 0.254 0.275 296,714 0.2539 6.67%
2009-01-09 0 0.300 0.300 0.305 0.300 0.350 1,370,000 420,125 0.3067 0.258 0.258 0.262 0.258 0.301 1,594,113 0.2635 -6.25%
2009-01-08 0 0.320 0.310 0.320 0.310 0.320 420,000 130,400 0.3105 0.275 0.266 0.275 0.266 0.275 488,706 0.2668 0.00%
2009-01-07 0 0.320 0.310 0.320 0.320 0.330 2,170,000 703,940 0.3244 0.275 0.266 0.275 0.275 0.284 2,524,982 0.2788 0.00%
2009-01-06 0 0.320 0.305 0.320 0.320 0.325 200,000 64,750 0.3238 0.275 0.262 0.275 0.275 0.279 232,717 0.2782 0.00%
2009-01-05 0 0.320 0.310 0.320 0.310 0.320 195,000 60,800 0.3118 0.275 0.266 0.275 0.266 0.275 226,899 0.2680 -3.03%
2009-01-02 0 0.330 0.305 0.330 0.310 0.330 135,000 42,550 0.3152 0.284 0.262 0.284 0.266 0.284 157,084 0.2709 6.45%
2008-12-31 0 0.310 0.300 0.315 - - 0 0 - 0.266 0.258 0.271 - - 0 - 0.00%
2008-12-30 0 0.310 0.295 0.315 0.310 0.330 85,000 26,850 0.3159 0.266 0.254 0.271 0.266 0.284 98,905 0.2715 -6.06%
2008-12-29 0 0.330 0.320 0.330 0.310 0.330 875,000 274,550 0.3138 0.284 0.275 0.284 0.266 0.284 1,018,138 0.2697 8.20%
2008-12-24 0 0.305 0.285 0.305 0.290 0.310 220,000 66,600 0.3027 0.262 0.245 0.262 0.249 0.266 255,989 0.2602 3.39%
2008-12-23 0 0.295 0.270 0.295 0.300 0.300 950,000 285,000 0.3000 0.254 0.232 0.254 0.258 0.258 1,105,407 0.2578 -3.28%
2008-12-22 0 0.305 0.300 0.305 0.290 0.310 2,445,000 734,925 0.3006 0.262 0.258 0.262 0.249 0.266 2,844,968 0.2583 5.17%
2008-12-19 0 0.290 0.290 0.300 0.290 0.300 590,000 175,300 0.2971 0.249 0.249 0.258 0.249 0.258 686,516 0.2553 0.00%
2008-12-18 0 0.290 0.270 0.300 0.275 0.290 155,000 44,100 0.2845 0.249 0.232 0.258 0.236 0.249 180,356 0.2445 7.41%
2008-12-17 0 0.270 0.265 0.280 0.250 0.275 3,905,000 1,011,275 0.2590 0.232 0.228 0.241 0.215 0.236 4,543,804 0.2226 -3.57%
2008-12-16 0 0.280 0.270 0.280 0.270 0.280 350,000 97,500 0.2786 0.241 0.232 0.241 0.232 0.241 407,255 0.2394 3.70%
2008-12-15 0 0.270 0.265 0.280 0.270 0.275 1,240,000 339,800 0.2740 0.232 0.228 0.241 0.232 0.236 1,442,847 0.2355 -1.82%
2008-12-12 0 0.275 0.275 0.280 0.270 0.300 860,000 249,300 0.2899 0.236 0.236 0.241 0.232 0.258 1,000,684 0.2491 -5.17%
2008-12-11 0 0.290 0.285 0.315 0.290 0.330 3,051,563 914,672 0.2997 0.249 0.245 0.271 0.249 0.284 3,550,756 0.2576 -12.12%
2008-12-10 0 0.330 0.300 0.330 0.300 0.330 130,000 40,100 0.3085 0.284 0.258 0.284 0.258 0.284 151,266 0.2651 -2.94%
2008-12-09 0 0.340 0.310 0.340 0.300 0.340 2,025,000 618,000 0.3052 0.292 0.266 0.292 0.258 0.292 2,356,262 0.2623 -5.56%
2008-12-08 0 0.360 0.325 0.360 0.380 0.380 5,000 1,900 0.3800 0.309 0.279 0.309 0.327 0.327 5,818 0.3266 5.88%
2008-12-05 0 0.340 0.315 0.340 0.330 0.350 335,000 115,100 0.3436 0.292 0.271 0.292 0.284 0.301 389,801 0.2953 -2.86%
2008-12-04 0 0.350 0.315 0.350 0.320 0.360 140,000 48,700 0.3479 0.301 0.271 0.301 0.275 0.309 162,902 0.2990 9.38%
2008-12-03 0 0.320 0.290 0.320 0.290 0.330 835,000 251,300 0.3010 0.275 0.249 0.275 0.249 0.284 971,594 0.2586 -3.03%
2008-12-02 0 0.330 0.280 0.330 0.300 0.330 220,000 66,400 0.3018 0.284 0.241 0.284 0.258 0.284 255,989 0.2594 0.00%
2008-12-01 0 0.330 0.300 0.330 0.330 0.330 5,000 1,650 0.3300 0.284 0.258 0.284 0.284 0.284 5,818 0.2836 10.00%
2008-11-28 0 0.300 0.300 0.310 0.300 0.300 640,000 192,000 0.3000 0.258 0.258 0.266 0.258 0.258 744,695 0.2578 0.00%
2008-11-27 0 0.300 0.280 0.320 0.300 0.330 390,000 118,900 0.3049 0.258 0.241 0.275 0.258 0.284 453,799 0.2620 1.69%
2008-11-26 0 0.295 0.270 0.295 0.295 0.305 100,000 29,550 0.2955 0.254 0.232 0.254 0.254 0.262 116,359 0.2540 -4.84%
2008-11-25 0 0.310 0.295 0.310 0.310 0.310 5,000 1,550 0.3100 0.266 0.254 0.266 0.266 0.266 5,818 0.2664 3.33%
2008-11-24 0 0.300 0.280 0.300 0.300 0.310 70,000 21,350 0.3050 0.258 0.241 0.258 0.258 0.266 81,451 0.2621 0.00%
2008-11-21 0 0.300 0.280 0.300 0.300 0.300 100,000 30,000 0.3000 0.258 0.241 0.258 0.258 0.258 116,359 0.2578 -3.23%
2008-11-20 0 0.310 0.280 0.310 0.270 0.310 645,000 186,300 0.2888 0.266 0.241 0.266 0.232 0.266 750,513 0.2482 3.33%
2008-11-19 0 0.300 0.300 0.315 0.280 0.320 845,000 253,025 0.2994 0.258 0.258 0.271 0.241 0.275 983,230 0.2573 3.45%
2008-11-18 0 0.290 0.265 0.290 0.265 0.300 295,000 83,450 0.2829 0.249 0.228 0.249 0.228 0.258 343,258 0.2431 -1.69%
2008-11-17 0 0.295 0.275 0.295 0.265 0.295 205,000 57,300 0.2795 0.254 0.236 0.254 0.228 0.254 238,535 0.2402 1.72%
2008-11-14 0 0.290 0.270 0.295 0.290 0.290 30,000 8,700 0.2900 0.249 0.232 0.254 0.249 0.249 34,908 0.2492 3.57%
2008-11-13 0 0.280 0.265 0.280 0.280 0.280 65,000 18,200 0.2800 0.241 0.228 0.241 0.241 0.241 75,633 0.2406 0.00%
2008-11-12 0 0.280 0.260 0.290 0.255 0.280 3,250,000 853,550 0.2626 0.241 0.223 0.249 0.219 0.241 3,781,655 0.2257 0.00%
2008-11-11 0 0.280 0.280 0.300 0.265 0.300 5,860,000 1,585,350 0.2705 0.241 0.241 0.258 0.228 0.258 6,818,615 0.2325 3.70%
2008-11-10 0 0.270 0.270 0.285 0.260 0.300 3,990,000 1,113,275 0.2790 0.232 0.232 0.245 0.223 0.258 4,642,709 0.2398 -8.47%
2008-11-07 0 0.295 0.295 0.315 0.275 0.300 1,120,000 330,100 0.2947 0.254 0.254 0.271 0.236 0.258 1,303,216 0.2533 0.00%
2008-11-06 0 0.295 0.250 0.295 - - 0 0 - 0.254 0.215 0.254 - - 0 - -1.67%
2008-11-05 0 0.300 0.275 0.300 0.270 0.325 735,000 218,175 0.2968 0.258 0.236 0.258 0.232 0.279 855,236 0.2551 20.00%
2008-11-04 0 0.250 0.246 0.250 0.235 0.260 1,615,000 404,175 0.2503 0.215 0.211 0.215 0.202 0.223 1,879,192 0.2151 0.00%
2008-11-03 0 0.250 0.247 0.250 0.250 0.285 1,390,000 352,675 0.2537 0.215 0.212 0.215 0.215 0.245 1,617,385 0.2181 0.00%
2008-10-31 0 0.250 0.240 0.250 0.245 0.270 740,000 186,665 0.2523 0.215 0.206 0.215 0.211 0.232 861,054 0.2168 -7.41%
2008-10-30 0 0.270 0.250 0.270 0.250 0.270 2,365,000 628,100 0.2656 0.232 0.215 0.232 0.215 0.232 2,751,881 0.2282 -1.82%
2008-10-29 0 0.275 0.250 0.275 0.250 0.300 1,860,000 510,875 0.2747 0.236 0.215 0.236 0.215 0.258 2,164,270 0.2360 -19.12%
2008-10-28 0 0.340 0.300 0.340 0.340 0.340 20,000 6,800 0.3400 0.292 0.258 0.292 0.292 0.292 23,272 0.2922 3.03%
2008-10-27 0 0.330 0.300 0.330 0.320 0.330 225,000 72,900 0.3240 0.284 0.258 0.284 0.275 0.284 261,807 0.2784 -5.71%
2008-10-24 0 0.350 0.330 0.350 0.330 0.350 305,000 104,525 0.3427 0.301 0.284 0.301 0.284 0.301 354,894 0.2945 0.00%
2008-10-23 0 0.350 0.330 0.350 0.340 0.350 220,000 75,800 0.3445 0.301 0.284 0.301 0.292 0.301 255,989 0.2961 2.94%
2008-10-22 0 0.340 0.340 0.345 0.340 0.350 230,000 80,300 0.3491 0.292 0.292 0.296 0.292 0.301 267,625 0.3000 -8.11%
2008-10-21 0 0.370 0.350 0.380 0.360 0.370 130,000 47,500 0.3654 0.318 0.301 0.327 0.309 0.318 151,266 0.3140 0.00%
2008-10-20 0 0.370 0.360 0.375 0.360 0.395 240,000 86,625 0.3609 0.318 0.309 0.322 0.309 0.339 279,261 0.3102 -7.50%
2008-10-17 0 0.400 0.370 0.420 0.330 0.400 40,000 13,550 0.3388 0.344 0.318 0.361 0.284 0.344 46,543 0.2911 2.56%
2008-10-16 0 0.390 0.365 0.390 0.345 0.440 1,880,000 783,750 0.4169 0.335 0.314 0.335 0.296 0.378 2,187,542 0.3583 8.33%
2008-10-15 0 0.360 0.350 0.395 - - 0 0 - 0.309 0.301 0.339 - - 0 - 0.00%
2008-10-14 0 0.360 0.360 0.390 0.350 0.405 270,000 99,525 0.3686 0.309 0.309 0.335 0.301 0.348 314,168 0.3168 -7.69%
2008-10-13 0 0.390 0.370 0.395 0.380 0.395 230,000 89,650 0.3898 0.335 0.318 0.339 0.327 0.339 267,625 0.3350 9.86%
2008-10-10 0 0.355 0.355 0.390 0.350 0.360 175,000 62,125 0.3550 0.305 0.305 0.335 0.301 0.309 203,628 0.3051 -4.05%
2008-10-09 0 0.370 0.370 0.390 0.340 0.370 55,083,500 19,009,608 0.3451 0.318 0.318 0.335 0.292 0.318 64,094,397 0.2966 2.78%
2008-10-08 0 0.360 0.350 0.360 0.360 0.400 1,240,000 481,700 0.3885 0.309 0.301 0.309 0.309 0.344 1,442,847 0.3339 -12.20%
2008-10-06 0 0.410 0.390 0.410 0.375 0.485 4,395,000 1,772,825 0.4034 0.352 0.335 0.352 0.322 0.417 5,113,961 0.3467 -15.46%
2008-10-03 0 0.485 0.460 0.490 0.460 0.485 105,000 48,575 0.4626 0.417 0.395 0.421 0.395 0.417 122,177 0.3976 -2.02%
2008-10-02 0 0.495 0.465 0.495 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2008-09-30 0 0.495 0.420 0.495 - - 0 0 - 0.425 0.361 0.425 - - 0 - -1.00%
2008-09-29 0 0.500 0.460 0.530 0.460 0.500 70,000 33,500 0.4786 0.430 0.395 0.455 0.395 0.430 81,451 0.4113 8.70%
2008-09-26 0 0.460 0.465 0.490 0.460 0.465 100,000 46,050 0.4605 0.395 0.400 0.421 0.395 0.400 116,359 0.3958 2.22%
2008-09-25 0 0.450 0.460 0.490 0.450 0.470 240,000 109,600 0.4567 0.387 0.395 0.421 0.387 0.404 279,261 0.3925 -8.16%
2008-09-24 0 0.490 0.460 0.495 - - 0 0 - 0.421 0.395 0.425 - - 0 - 0.00%
2008-09-23 0 0.490 0.470 0.490 0.470 0.490 95,000 44,750 0.4711 0.421 0.404 0.421 0.404 0.421 110,541 0.4048 0.00%
2008-09-22 0 0.490 0.480 0.490 0.490 0.500 60,000 29,600 0.4933 0.421 0.413 0.421 0.421 0.430 69,815 0.4240 6.52%
2008-09-19 0 0.460 0.405 0.500 0.460 0.460 20,000 9,200 0.4600 0.395 0.348 0.430 0.395 0.395 23,272 0.3953 0.00%
2008-09-18 0 0.460 0.410 0.475 0.410 0.460 495,000 204,200 0.4125 0.395 0.352 0.408 0.352 0.395 575,975 0.3545 2.22%
2008-09-17 0 0.450 0.440 0.495 0.450 0.495 505,000 238,900 0.4731 0.387 0.378 0.425 0.387 0.425 587,611 0.4066 -10.00%
2008-09-16 0 0.500 0.470 0.500 0.470 0.510 2,815,000 1,410,300 0.5010 0.430 0.404 0.430 0.404 0.438 3,275,495 0.4306 -9.09%
2008-09-12 0 0.550 0.540 0.550 0.550 0.630 7,415,000 4,118,500 0.5554 0.473 0.464 0.473 0.473 0.541 8,627,991 0.4773 -15.38%
2008-09-11 0 0.650 0.600 0.650 0.690 0.690 5,000 3,450 0.6900 0.559 0.516 0.559 0.593 0.593 5,818 0.5930 0.00%
2008-09-10 0 0.650 0.600 0.680 0.600 0.780 1,415,000 879,650 0.6217 0.559 0.516 0.584 0.516 0.670 1,646,474 0.5343 -5.80%
2008-09-09 0 0.690 0.650 0.690 0.600 0.700 355,000 228,750 0.6444 0.593 0.559 0.593 0.516 0.602 413,073 0.5538 -4.17%
2008-09-08 0 0.720 0.610 0.720 0.700 0.720 430,000 302,950 0.7045 0.619 0.524 0.619 0.602 0.619 500,342 0.6055 2.86%
2008-09-05 0 0.700 0.660 0.700 0.690 0.710 540,000 378,400 0.7007 0.602 0.567 0.602 0.593 0.610 628,337 0.6022 -5.41%
2008-09-04 0 0.740 0.710 0.730 0.660 0.750 1,713,000 1,184,510 0.6915 0.636 0.610 0.627 0.567 0.645 1,993,223 0.5943 12.12%
2008-09-03 0 0.660 0.610 0.660 0.600 0.680 325,000 203,200 0.6252 0.567 0.524 0.567 0.516 0.584 378,165 0.5373 13.79%
2008-09-02 0 0.580 0.580 0.590 0.580 0.580 50,000 29,000 0.5800 0.498 0.498 0.507 0.498 0.498 58,179 0.4985 0.00%
2008-09-01 0 0.580 0.540 0.610 - - 0 0 - 0.498 0.464 0.524 - - 0 - 0.00%
2008-08-29 0 0.580 0.570 0.600 - - 0 0 - 0.498 0.490 0.516 - - 0 - 0.00%
2008-08-28 0 0.580 0.560 0.590 - - 0 0 - 0.498 0.481 0.507 - - 0 - 0.00%
2008-08-27 0 0.580 0.580 0.590 0.560 0.580 220,000 125,900 0.5723 0.498 0.498 0.507 0.481 0.498 255,989 0.4918 1.75%
2008-08-26 0 0.570 0.540 0.570 0.550 0.600 1,560,000 881,100 0.5648 0.490 0.464 0.490 0.473 0.516 1,815,194 0.4854 -10.94%
2008-08-25 0 0.640 0.610 0.640 0.600 0.700 540,000 341,700 0.6328 0.550 0.524 0.550 0.516 0.602 628,337 0.5438 -8.57%
2008-08-21 0 0.700 0.630 0.700 0.700 0.720 40,000 28,200 0.7050 0.602 0.541 0.602 0.602 0.619 46,543 0.6059 6.06%
2008-08-20 0 0.660 0.640 0.700 - - 0 0 - 0.567 0.550 0.602 - - 0 - -4.35%
2008-08-19 0 0.690 0.600 0.690 0.600 0.720 445,000 292,850 0.6581 0.593 0.516 0.593 0.516 0.619 517,796 0.5656 0.00%
2008-08-18 0 0.690 0.620 0.700 - - 0 0 - 0.593 0.533 0.602 - - 0 - 0.00%
2008-08-15 0 0.690 0.630 0.690 0.700 0.700 10,000 7,000 0.7000 0.593 0.541 0.593 0.602 0.602 11,636 0.6016 -5.48%
2008-08-14 0 0.730 0.650 0.730 0.730 0.740 55,000 40,450 0.7355 0.627 0.559 0.627 0.627 0.636 63,997 0.6321 0.00%
2008-08-13 0 0.730 0.650 0.740 0.730 0.760 255,000 188,300 0.7384 0.627 0.559 0.636 0.627 0.653 296,714 0.6346 1.39%
2008-08-12 0 0.720 0.690 0.720 0.720 0.780 1,005,000 761,950 0.7582 0.619 0.593 0.619 0.619 0.670 1,169,404 0.6516 2.86%
2008-08-11 0 0.700 0.650 0.700 - - 0 0 - 0.602 0.559 0.602 - - 0 - 0.00%
2008-08-08 0 0.700 0.650 0.700 0.610 0.720 810,000 546,800 0.6751 0.602 0.559 0.602 0.524 0.619 942,505 0.5802 0.00%
2008-08-07 0 0.700 0.680 0.710 0.660 0.710 180,000 122,750 0.6819 0.602 0.584 0.610 0.567 0.610 209,446 0.5861 0.00%
2008-08-05 0 0.700 0.630 0.700 0.700 0.700 10,000 7,000 0.7000 0.602 0.541 0.602 0.602 0.602 11,636 0.6016 2.94%
2008-08-04 0 0.680 0.630 0.700 - - 0 0 - 0.584 0.541 0.602 - - 0 - 0.00%
2008-08-01 0 0.680 0.620 0.680 0.680 0.720 170,000 116,600 0.6859 0.584 0.533 0.584 0.584 0.619 197,810 0.5895 -2.86%
2008-07-31 0 0.700 0.680 0.700 0.670 0.710 1,140,000 790,800 0.6937 0.602 0.584 0.602 0.576 0.610 1,326,488 0.5962 6.06%
2008-07-30 0 0.660 0.630 0.660 0.630 0.690 1,225,000 808,950 0.6604 0.567 0.541 0.567 0.541 0.593 1,425,393 0.5675 6.45%
2008-07-29 0 0.620 0.550 0.640 0.620 0.620 10,000 6,200 0.6200 0.533 0.473 0.550 0.533 0.533 11,636 0.5328 -1.59%
2008-07-28 0 0.630 0.580 0.630 0.580 0.630 60,000 37,050 0.6175 0.541 0.498 0.541 0.498 0.541 69,815 0.5307 1.61%
2008-07-25 0 0.620 0.580 0.620 0.620 0.630 310,000 194,750 0.6282 0.533 0.498 0.533 0.533 0.541 360,712 0.5399 0.00%
2008-07-24 0 0.620 0.550 0.640 - - 0 0 - 0.533 0.473 0.550 - - 0 - 0.00%
2008-07-23 0 0.620 0.620 0.640 - - 0 0 - 0.533 0.533 0.550 - - 0 - 1.64%
2008-07-22 0 0.610 0.610 0.640 0.600 0.630 545,000 331,800 0.6088 0.524 0.524 0.550 0.516 0.541 634,154 0.5232 1.67%
2008-07-21 0 0.600 0.570 0.600 0.560 0.600 490,000 282,300 0.5761 0.516 0.490 0.516 0.481 0.516 570,157 0.4951 11.11%
2008-07-18 0 0.540 0.540 0.560 0.510 0.540 130,000 69,300 0.5331 0.464 0.464 0.481 0.438 0.464 151,266 0.4581 3.85%
2008-07-17 0 0.520 0.520 0.540 0.520 0.570 660,000 352,500 0.5341 0.447 0.447 0.464 0.447 0.490 767,967 0.4590 -7.14%
2008-07-16 0 0.560 0.550 0.560 0.530 0.570 425,000 229,850 0.5408 0.481 0.473 0.481 0.455 0.490 494,524 0.4648 7.69%
2008-07-15 0 0.520 0.520 0.560 0.520 0.560 1,500,000 802,450 0.5350 0.447 0.447 0.481 0.447 0.481 1,745,379 0.4598 -13.33%
2008-07-14 0 0.600 0.560 0.600 0.560 0.630 1,790,000 1,055,750 0.5898 0.516 0.481 0.516 0.481 0.541 2,082,819 0.5069 -1.64%
2008-07-11 0 0.610 0.610 0.650 0.600 0.650 875,000 535,050 0.6115 0.524 0.524 0.559 0.516 0.559 1,018,138 0.5255 -12.86%
2008-07-10 0 0.700 0.650 0.700 0.700 0.700 80,000 56,000 0.7000 0.602 0.559 0.602 0.602 0.602 93,087 0.6016 0.00%
2008-07-09 0 0.700 0.660 0.700 - - 10,000 6,600 0.6600 0.602 0.567 0.602 - - 11,636 0.5672 0.00%
2008-07-08 0 0.700 0.650 0.700 0.700 0.710 410,000 290,000 0.7073 0.602 0.559 0.602 0.602 0.610 477,070 0.6079 -1.41%
2008-07-07 0 0.710 0.660 0.710 0.700 0.720 460,000 326,900 0.7107 0.610 0.567 0.610 0.602 0.619 535,250 0.6107 2.90%
2008-07-04 0 0.690 0.650 0.690 0.690 0.690 10,000 6,900 0.6900 0.593 0.559 0.593 0.593 0.593 11,636 0.5930 0.00%
2008-07-03 0 0.690 0.640 0.690 0.660 0.690 788,000 532,380 0.6756 0.593 0.550 0.593 0.567 0.593 916,906 0.5806 4.55%
2008-07-02 0 0.660 0.650 0.680 0.600 0.700 1,735,000 1,119,350 0.6452 0.567 0.559 0.584 0.516 0.602 2,018,822 0.5545 -5.71%
2008-06-30 0 0.700 0.660 0.700 0.690 0.710 560,000 394,400 0.7043 0.602 0.567 0.602 0.593 0.610 651,608 0.6053 -1.41%
2008-06-27 0 0.710 0.700 0.720 0.670 0.730 785,000 559,100 0.7122 0.610 0.602 0.619 0.576 0.627 913,415 0.6121 -2.74%
2008-06-26 0 0.730 0.730 0.750 0.590 0.750 4,065,000 2,808,400 0.6909 0.627 0.627 0.645 0.507 0.645 4,729,978 0.5937 25.86%
2008-06-25 0 0.580 0.560 0.580 0.580 0.580 50,000 29,000 0.5800 0.498 0.481 0.498 0.498 0.498 58,179 0.4985 7.41%
2008-06-24 0 0.540 0.530 0.550 0.540 0.560 380,000 208,950 0.5499 0.464 0.455 0.473 0.464 0.481 442,163 0.4726 -1.82%
2008-06-23 0 0.550 0.540 0.550 0.540 0.580 1,395,000 770,300 0.5522 0.473 0.464 0.473 0.464 0.498 1,623,203 0.4746 -5.17%
2008-06-20 0 0.580 0.570 0.580 0.570 0.650 1,180,000 687,100 0.5823 0.498 0.490 0.498 0.490 0.559 1,373,032 0.5004 -4.92%
2008-06-19 0 0.610 0.610 0.630 0.590 0.630 1,740,000 1,058,350 0.6082 0.524 0.524 0.541 0.507 0.541 2,024,640 0.5227 -4.69%
2008-06-18 0 0.640 0.640 0.650 0.620 0.650 1,315,000 837,450 0.6368 0.550 0.550 0.559 0.533 0.559 1,530,116 0.5473 -3.03%
2008-06-17 0 0.660 0.670 0.680 0.660 0.700 930,000 626,650 0.6738 0.567 0.576 0.584 0.567 0.602 1,082,135 0.5791 -7.04%
2008-06-16 0 0.710 0.700 0.720 0.690 0.710 50,000 34,850 0.6970 0.610 0.602 0.619 0.593 0.610 58,179 0.5990 2.90%
2008-06-13 0 0.690 0.670 0.700 0.680 0.700 95,000 65,350 0.6879 0.593 0.576 0.602 0.584 0.602 110,541 0.5912 1.47%
2008-06-12 0 0.680 0.680 0.690 0.660 0.680 305,000 202,700 0.6646 0.584 0.584 0.593 0.567 0.584 354,894 0.5712 0.00%
2008-06-11 0 0.680 0.680 0.700 0.680 0.680 15,000 10,200 0.6800 0.584 0.584 0.602 0.584 0.584 17,454 0.5844 0.00%
2008-06-10 0 0.680 0.670 0.690 0.680 0.690 105,000 71,950 0.6852 0.584 0.576 0.593 0.584 0.593 122,177 0.5889 -1.45%
2008-06-06 0 0.690 0.690 0.700 0.680 0.700 142,500 98,125 0.6886 0.593 0.593 0.602 0.584 0.602 165,811 0.5918 -1.43%
2008-06-05 0 0.700 0.680 0.700 0.670 0.700 1,315,000 894,450 0.6802 0.602 0.584 0.602 0.576 0.602 1,530,116 0.5846 1.45%
2008-06-04 0 0.690 0.690 0.700 0.690 0.700 1,075,000 746,050 0.6940 0.593 0.593 0.602 0.593 0.602 1,250,855 0.5964 -6.76%
2008-06-03 0 0.740 0.720 0.740 0.680 0.740 1,020,000 704,900 0.6911 0.636 0.619 0.636 0.584 0.636 1,186,858 0.5939 7.25%
2008-06-02 0 0.690 0.690 0.720 0.690 0.760 965,000 701,250 0.7267 0.593 0.593 0.619 0.593 0.653 1,122,861 0.6245 -6.76%
2008-05-30 0 0.740 0.740 0.760 0.740 0.740 55,000 40,700 0.7400 0.636 0.636 0.653 0.636 0.636 63,997 0.6360 0.00%
2008-05-29 0 0.740 0.740 0.770 0.740 0.780 575,000 437,100 0.7602 0.636 0.636 0.662 0.636 0.670 669,062 0.6533 2.78%
2008-05-28 0 0.720 0.720 0.730 0.700 0.730 840,000 610,100 0.7263 0.619 0.619 0.627 0.602 0.627 977,412 0.6242 1.41%
2008-05-27 0 0.710 0.710 0.720 0.700 0.740 615,000 439,050 0.7139 0.610 0.610 0.619 0.602 0.636 715,605 0.6135 -1.39%
2008-05-26 0 0.720 0.700 0.720 0.680 0.730 80,000 56,500 0.7063 0.619 0.602 0.619 0.584 0.627 93,087 0.6070 2.86%
2008-05-23 0 0.700 0.700 0.710 0.700 0.740 2,230,000 1,575,050 0.7063 0.602 0.602 0.610 0.602 0.636 2,594,797 0.6070 -4.11%
2008-05-22 0 0.730 0.720 0.730 0.730 0.750 2,605,000 1,918,000 0.7363 0.627 0.619 0.627 0.627 0.645 3,031,142 0.6328 -2.67%
2008-05-21 0 0.750 0.740 0.750 0.740 0.750 1,670,000 1,250,650 0.7489 0.645 0.636 0.645 0.636 0.645 1,943,189 0.6436 0.00%
2008-05-20 0 0.750 0.750 0.760 0.750 0.800 2,255,000 1,709,250 0.7580 0.645 0.645 0.653 0.645 0.688 2,623,887 0.6514 -1.32%
2008-05-19 0 0.760 0.750 0.760 0.750 0.800 1,840,000 1,418,500 0.7709 0.653 0.645 0.653 0.645 0.688 2,140,999 0.6625 -2.56%
2008-05-16 0 0.780 0.780 0.800 0.750 0.800 1,450,000 1,123,150 0.7746 0.670 0.670 0.688 0.645 0.688 1,687,200 0.6657 -2.50%
2008-05-15 0 0.800 0.800 0.830 0.800 0.830 1,210,000 973,900 0.8049 0.688 0.688 0.713 0.688 0.713 1,407,939 0.6917 -3.61%
2008-05-14 0 0.830 0.820 0.830 0.780 0.850 1,465,000 1,197,050 0.8171 0.713 0.705 0.713 0.670 0.731 1,704,654 0.7022 6.41%
2008-05-13 0 0.780 0.770 0.780 0.760 0.790 845,000 656,050 0.7764 0.670 0.662 0.670 0.653 0.679 983,230 0.6672 -1.27%
2008-05-09 0 0.790 0.780 0.790 0.770 0.800 3,295,000 2,592,750 0.7869 0.679 0.670 0.679 0.662 0.688 3,834,016 0.6762 -1.25%
2008-05-08 0 0.800 0.790 0.800 0.790 0.800 2,455,000 1,958,650 0.7978 0.688 0.679 0.688 0.679 0.688 2,856,604 0.6857 -2.44%
2008-05-07 0 0.820 0.810 0.820 0.810 0.840 2,085,000 1,710,350 0.8203 0.705 0.696 0.705 0.696 0.722 2,426,077 0.7050 -3.53%
2008-05-06 0 0.850 0.840 0.850 0.840 0.870 855,000 727,350 0.8507 0.731 0.722 0.731 0.722 0.748 994,866 0.7311 -1.16%
2008-05-05 0 0.860 0.860 0.870 0.830 0.880 775,000 665,800 0.8591 0.739 0.739 0.748 0.713 0.756 901,779 0.7383 1.18%
2008-05-02 0 0.850 0.850 0.870 0.850 0.850 125,000 106,250 0.8500 0.731 0.731 0.748 0.731 0.731 145,448 0.7305 0.00%
2008-04-30 0 0.850 0.840 0.850 0.840 0.870 200,000 170,050 0.8503 0.731 0.722 0.731 0.722 0.748 232,717 0.7307 0.00%
2008-04-29 0 0.850 0.840 0.850 0.840 0.870 795,000 677,850 0.8526 0.731 0.722 0.731 0.722 0.748 925,051 0.7328 -1.16%
2008-04-28 0 0.860 0.850 0.860 0.820 0.860 280,000 238,600 0.8521 0.739 0.731 0.739 0.705 0.739 325,804 0.7323 1.18%
2008-04-25 0 0.850 0.850 0.860 0.850 0.930 4,490,000 3,904,100 0.8695 0.731 0.731 0.739 0.731 0.799 5,224,502 0.7473 -3.41%
2008-04-24 0 0.880 0.860 0.880 0.850 0.880 4,155,000 3,570,850 0.8594 0.756 0.739 0.756 0.731 0.756 4,834,700 0.7386 0.00%
2008-04-23 0 0.880 0.860 0.880 0.850 0.960 6,700,000 5,900,350 0.8806 0.756 0.739 0.756 0.731 0.825 7,796,027 0.7568 -12.00%
2008-04-22 0 1.000 0.940 1.020 0.960 1.020 210,000 207,000 0.9857 0.859 0.808 0.877 0.825 0.877 244,353 0.8471 3.09%
2008-04-21 0 0.970 0.940 1.000 0.890 1.070 915,000 866,650 0.9472 0.834 0.808 0.859 0.765 0.920 1,064,681 0.8140 3.19%
2008-04-18 0 0.940 0.910 0.940 0.900 1.010 2,470,000 2,280,950 0.9235 0.808 0.782 0.808 0.773 0.868 2,874,058 0.7936 -10.48%
2008-04-17 0 1.050 1.010 1.050 1.000 1.080 295,000 301,550 1.0222 0.902 0.868 0.902 0.859 0.928 343,258 0.8785 1.94%
2008-04-16 0 1.030 1.000 1.030 0.990 1.040 1,315,000 1,329,750 1.0112 0.885 0.859 0.885 0.851 0.894 1,530,116 0.8691 -7.21%
2008-04-15 0 1.110 1.080 1.130 1.020 1.160 1,475,000 1,559,750 1.0575 0.954 0.928 0.971 0.877 0.997 1,716,290 0.9088 -5.93%
2008-04-14 0 1.180 1.100 1.180 1.170 1.220 195,000 235,200 1.2062 1.014 0.945 1.014 1.006 1.048 226,899 1.0366 1.72%
2008-04-11 0 1.160 1.090 1.160 1.060 1.230 1,095,000 1,222,550 1.1165 0.997 0.937 0.997 0.911 1.057 1,274,127 0.9595 -3.33%
2008-04-10 0 1.200 1.110 1.200 1.100 1.220 305,000 342,100 1.1216 1.031 0.954 1.031 0.945 1.048 354,894 0.9640 -2.44%
2008-04-09 0 1.230 1.120 1.220 1.190 1.240 120,000 144,950 1.2079 1.057 0.963 1.048 1.023 1.066 139,630 1.0381 6.03%
2008-04-08 0 1.160 1.140 1.160 1.100 1.290 660,000 769,550 1.1660 0.997 0.980 0.997 0.945 1.109 767,967 1.0021 -13.43%
2008-04-07 0 1.340 1.210 1.340 1.250 1.350 555,000 722,250 1.3014 1.152 1.040 1.152 1.074 1.160 645,790 1.1184 9.84%
2008-04-03 0 1.220 1.130 1.220 1.060 1.240 805,000 951,100 1.1815 1.048 0.971 1.048 0.911 1.066 936,687 1.0154 5.17%
2008-04-02 0 1.160 1.060 1.160 1.080 1.380 475,000 558,050 1.1748 0.997 0.911 0.997 0.928 1.186 552,703 1.0097 7.41%
2008-04-01 0 1.080 0.970 1.090 0.940 1.090 1,050,000 1,073,600 1.0225 0.928 0.834 0.937 0.808 0.937 1,221,765 0.8787 16.13%
2008-03-31 0 0.930 0.920 0.930 0.850 0.960 2,115,000 1,900,900 0.8988 0.799 0.791 0.799 0.731 0.825 2,460,985 0.7724 -2.11%
2008-03-28 0 0.950 0.870 0.950 0.770 0.970 2,880,000 2,534,100 0.8799 0.816 0.748 0.816 0.662 0.834 3,351,128 0.7562 17.28%
2008-03-27 0 0.810 0.800 0.830 0.800 0.900 1,320,000 1,110,750 0.8415 0.696 0.688 0.713 0.688 0.773 1,535,934 0.7232 -10.00%
2008-03-26 0 0.900 0.880 0.900 0.880 0.990 2,270,000 2,058,550 0.9069 0.773 0.756 0.773 0.756 0.851 2,641,341 0.7794 -8.16%
2008-03-25 0 0.980 0.950 0.990 0.940 0.990 860,000 831,400 0.9667 0.842 0.816 0.851 0.808 0.851 1,000,684 0.8308 -1.01%
2008-03-20 0 0.990 0.950 0.990 0.910 1.020 2,275,000 2,218,700 0.9753 0.851 0.816 0.851 0.782 0.877 2,647,158 0.8381 0.00%
2008-03-19 0 0.990 0.960 0.990 0.910 1.020 2,240,000 2,186,850 0.9763 0.851 0.825 0.851 0.782 0.877 2,606,433 0.8390 3.74%
2008-03-18 0 1.010 1.010 1.020 0.980 1.050 3,065,000 3,121,400 1.0184 0.820 0.820 0.828 0.796 0.853 3,774,552 0.8270 -3.81%
2008-03-17 0 1.050 1.010 1.050 1.000 1.060 3,485,000 3,587,850 1.0295 0.853 0.820 0.853 0.812 0.861 4,291,783 0.8360 -0.94%
2008-03-14 0 1.060 1.060 1.080 1.010 1.180 3,385,000 3,624,800 1.0708 0.861 0.861 0.877 0.820 0.958 4,168,633 0.8695 6.00%
2008-03-13 0 1.000 0.990 1.000 0.980 1.080 1,930,000 1,953,650 1.0123 0.812 0.804 0.812 0.796 0.877 2,376,798 0.8220 -7.41%
2008-03-12 0 1.080 1.010 1.030 1.000 1.400 3,260,000 3,663,800 1.1239 0.877 0.820 0.836 0.812 1.137 4,014,695 0.9126 -16.28%
2008-03-11 0 1.290 1.250 1.290 0.890 1.300 4,930,000 5,201,400 1.0551 1.048 1.015 1.048 0.723 1.056 6,071,303 0.8567 27.72%
2008-03-10 0 1.010 0.990 1.010 0.980 1.280 2,715,000 2,938,200 1.0822 0.820 0.804 0.820 0.796 1.039 3,343,527 0.8788 -21.09%
2008-03-07 0 1.280 1.230 1.280 1.230 1.300 300,000 378,700 1.2623 1.039 0.999 1.039 0.999 1.056 369,450 1.0250 -5.19%
2008-03-06 0 1.350 1.300 1.350 1.300 1.390 690,000 920,800 1.3345 1.096 1.056 1.096 1.056 1.129 849,736 1.0836 -2.88%
2008-03-05 0 1.390 1.300 1.390 1.380 1.400 270,000 375,000 1.3889 1.129 1.056 1.129 1.121 1.137 332,505 1.1278 -0.71%
2008-03-04 0 1.400 1.310 1.400 - - 0 0 - 1.137 1.064 1.137 - - 0 - 0.00%
2008-03-03 0 1.400 1.280 1.400 1.360 1.400 80,000 110,800 1.3850 1.137 1.039 1.137 1.104 1.137 98,520 1.1246 1.45%
2008-02-29 0 1.380 1.320 1.380 1.330 1.410 615,000 835,250 1.3581 1.121 1.072 1.121 1.080 1.145 757,374 1.1028 -1.43%
2008-02-28 0 1.400 1.390 1.400 1.400 1.500 680,000 971,050 1.4280 1.137 1.129 1.137 1.137 1.218 837,421 1.1596 0.00%
2008-02-27 0 1.400 1.380 1.400 1.370 1.500 760,000 1,069,650 1.4074 1.137 1.121 1.137 1.112 1.218 935,941 1.1429 0.72%
2008-02-26 0 1.390 1.350 1.390 1.350 1.450 615,000 861,200 1.4003 1.129 1.096 1.129 1.096 1.177 757,374 1.1371 -2.11%
2008-02-25 0 1.420 1.360 1.430 1.360 1.570 1,180,000 1,670,550 1.4157 1.153 1.104 1.161 1.104 1.275 1,453,172 1.1496 -11.25%
2008-02-22 0 1.600 1.550 1.620 1.550 1.650 395,000 632,750 1.6019 1.299 1.259 1.315 1.259 1.340 486,443 1.3008 -1.84%
2008-02-21 0 1.630 1.580 1.650 - - 0 0 - 1.324 1.283 1.340 - - 0 - 0.00%
2008-02-20 0 1.630 1.580 1.640 1.580 1.670 350,000 567,900 1.6226 1.324 1.283 1.332 1.283 1.356 431,026 1.3176 -1.21%
2008-02-19 0 1.650 1.570 1.650 1.580 1.670 420,000 691,300 1.6460 1.340 1.275 1.340 1.283 1.356 517,231 1.3365 0.00%
2008-02-18 0 1.650 1.570 1.650 1.560 1.650 160,000 258,000 1.6125 1.340 1.275 1.340 1.267 1.340 197,040 1.3094 -5.71%
2008-02-15 0 1.750 1.600 1.750 1.700 1.750 360,000 629,000 1.7472 1.421 1.299 1.421 1.380 1.421 443,341 1.4188 9.37%
2008-02-14 0 1.600 1.550 1.800 1.600 1.600 10,000 16,000 1.6000 1.299 1.259 1.462 1.299 1.299 12,315 1.2992 -8.57%
2008-02-13 0 1.750 1.700 1.750 - - 0 0 - 1.421 1.380 1.421 - - 0 - -1.69%
2008-02-12 0 1.780 1.580 1.800 - - 0 0 - 1.445 1.283 1.462 - - 0 - 0.00%
2008-02-11 0 1.780 - 1.790 - - 0 0 - 1.445 - 1.454 - - 0 - 0.00%
2008-02-06 0 1.780 1.500 1.800 - - 0 0 - 1.445 1.218 1.462 - - 0 - 0.00%
2008-02-05 0 1.780 1.700 1.950 - - 0 0 - 1.445 1.380 1.583 - - 0 - 0.00%
2008-02-04 0 1.780 1.640 1.790 1.780 1.780 5,000 8,900 1.7800 1.445 1.332 1.454 1.445 1.445 6,158 1.4454 0.00%
2008-02-01 0 1.780 1.580 1.780 - - 0 0 - 1.445 1.283 1.445 - - 0 - 0.00%
2008-01-31 0 1.780 1.580 1.790 - - 0 0 - 1.445 1.283 1.454 - - 0 - 0.00%
2008-01-30 0 1.780 1.550 1.790 1.780 1.780 10,000 17,800 1.7800 1.445 1.259 1.454 1.445 1.445 12,315 1.4454 1.71%
2008-01-29 0 1.750 1.550 1.790 - - 0 0 - 1.421 1.259 1.454 - - 0 - 0.00%
2008-01-28 0 1.750 1.550 1.750 - - 0 0 - 1.421 1.259 1.421 - - 0 - -2.78%
2008-01-25 0 1.800 1.650 1.800 1.670 1.800 30,000 51,400 1.7133 1.462 1.340 1.462 1.356 1.462 36,945 1.3913 1.12%
2008-01-24 0 1.780 1.580 1.780 1.780 1.780 10,000 17,800 1.7800 1.445 1.283 1.445 1.445 1.445 12,315 1.4454 0.00%
2008-01-23 0 1.780 1.520 1.780 1.780 1.780 5,000 8,900 1.7800 1.445 1.234 1.445 1.445 1.445 6,158 1.4454 3.49%
2008-01-22 0 1.720 1.620 1.720 1.620 1.800 65,000 107,750 1.6577 1.397 1.315 1.397 1.315 1.462 80,048 1.3461 -3.37%
2008-01-21 0 1.780 1.650 1.780 1.800 1.800 40,000 72,000 1.8000 1.445 1.340 1.445 1.462 1.462 49,260 1.4616 -1.11%
2008-01-18 0 1.800 1.610 1.800 1.500 1.800 90,000 154,950 1.7217 1.462 1.307 1.462 1.218 1.462 110,835 1.3980 1.12%
2008-01-17 0 1.780 1.600 1.800 - - 0 0 - 1.445 1.299 1.462 - - 0 - 0.00%
2008-01-16 0 1.780 1.600 1.780 1.700 1.800 75,000 129,600 1.7280 1.445 1.299 1.445 1.380 1.462 92,363 1.4032 -0.56%
2008-01-15 0 1.790 1.700 1.790 1.800 1.820 415,000 752,000 1.8120 1.454 1.380 1.454 1.462 1.478 511,073 1.4714 -0.56%
2008-01-14 0 1.800 1.620 1.800 1.800 1.850 340,000 621,000 1.8265 1.462 1.315 1.462 1.462 1.502 418,711 1.4831 -2.70%
2008-01-11 0 1.850 1.670 1.880 - - 0 0 - 1.502 1.356 1.527 - - 0 - 0.00%
2008-01-10 0 1.850 1.680 1.850 1.680 1.850 190,000 331,250 1.7434 1.502 1.364 1.502 1.364 1.502 233,985 1.4157 1.65%
2008-01-09 0 1.820 1.820 1.920 1.800 1.800 15,000 27,000 1.8000 1.478 1.478 1.559 1.462 1.462 18,473 1.4616 0.55%
2008-01-08 0 1.810 1.660 1.810 1.810 1.810 35,000 63,350 1.8100 1.470 1.348 1.470 1.470 1.470 43,103 1.4698 -3.72%
2008-01-07 0 1.880 1.830 1.880 - - 10,000 19,000 1.9000 1.527 1.486 1.527 - - 12,315 1.5428 -1.05%
2008-01-04 0 1.900 1.900 1.950 1.810 2.000 55,000 102,850 1.8700 1.543 1.543 1.583 1.470 1.624 67,733 1.5185 -4.52%
2008-01-03 0 1.990 1.860 1.990 2.000 2.000 200,000 400,000 2.0000 1.616 1.510 1.616 1.624 1.624 246,300 1.6240 2.05%
2008-01-02 0 1.950 1.820 2.000 - - 0 0 - 1.583 1.478 1.624 - - 0 - 0.00%
2007-12-31 0 1.950 1.820 1.950 2.000 2.000 150,000 300,000 2.0000 1.583 1.478 1.583 1.624 1.624 184,725 1.6240 -2.50%
2007-12-28 0 2.000 1.820 2.000 2.000 2.000 40,000 80,000 2.0000 1.624 1.478 1.624 1.624 1.624 49,260 1.6240 2.04%
2007-12-27 0 1.960 1.810 2.000 - - 0 0 - 1.592 1.470 1.624 - - 0 - 0.00%
2007-12-24 0 1.960 1.840 1.970 - - 0 0 - 1.592 1.494 1.600 - - 0 - 0.00%
2007-12-21 0 1.960 1.820 1.960 - - 0 0 - 1.592 1.478 1.592 - - 0 - 0.00%
2007-12-20 0 1.960 1.810 1.970 1.960 1.960 185,000 362,600 1.9600 1.592 1.470 1.600 1.592 1.592 227,828 1.5916 0.00%
2007-12-19 0 1.960 1.810 1.960 1.960 1.970 100,000 196,450 1.9645 1.592 1.470 1.592 1.592 1.600 123,150 1.5952 -0.51%
2007-12-18 0 1.970 1.790 1.980 1.970 1.970 25,000 49,250 1.9700 1.600 1.454 1.608 1.600 1.600 30,788 1.5997 0.00%
2007-12-17 0 1.970 1.770 1.970 1.900 1.970 105,000 203,400 1.9371 1.600 1.437 1.600 1.543 1.600 129,308 1.5730 0.51%
2007-12-14 0 1.960 1.770 1.960 1.960 1.960 5,000 9,800 1.9600 1.592 1.437 1.592 1.592 1.592 6,158 1.5916 3.16%
2007-12-13 0 1.900 1.760 1.980 1.780 1.970 40,000 74,650 1.8663 1.543 1.429 1.608 1.445 1.600 49,260 1.5154 0.00%
2007-12-12 0 1.900 1.850 1.980 1.880 2.010 75,000 145,300 1.9373 1.543 1.502 1.608 1.527 1.632 92,363 1.5731 -4.52%
2007-12-11 0 1.990 1.850 1.990 1.850 2.300 305,000 593,150 1.9448 1.616 1.502 1.616 1.502 1.868 375,608 1.5792 3.65%
2007-12-10 0 1.920 1.800 1.930 1.860 1.940 255,000 477,250 1.8716 1.559 1.462 1.567 1.510 1.575 314,033 1.5197 -1.54%
2007-12-07 0 1.950 1.880 1.950 1.870 2.000 365,000 691,100 1.8934 1.583 1.527 1.583 1.518 1.624 449,498 1.5375 -2.01%
2007-12-06 0 1.990 1.900 2.000 1.870 2.030 380,000 726,950 1.9130 1.616 1.543 1.624 1.518 1.648 467,971 1.5534 -2.93%
2007-12-05 0 2.050 1.900 2.050 1.900 2.100 75,000 146,000 1.9467 1.665 1.543 1.665 1.543 1.705 92,363 1.5807 0.00%
2007-12-04 0 2.050 1.900 2.050 1.900 2.080 360,000 720,800 2.0022 1.665 1.543 1.665 1.543 1.689 443,341 1.6258 -2.38%
2007-12-03 0 2.100 1.930 2.100 2.000 2.160 15,500 32,380 2.0890 1.705 1.567 1.705 1.624 1.754 19,088 1.6963 0.48%
2007-11-30 0 2.090 1.960 2.090 1.990 2.090 35,000 72,050 2.0586 1.697 1.592 1.697 1.616 1.697 43,103 1.6716 0.00%
2007-11-29 0 2.090 2.000 2.090 1.980 2.260 135,000 277,300 2.0541 1.697 1.624 1.697 1.608 1.835 166,253 1.6679 -1.42%
2007-11-28 0 2.120 1.920 2.120 2.130 2.150 115,000 245,050 2.1309 1.721 1.559 1.721 1.730 1.746 141,623 1.7303 -1.40%
2007-11-27 0 2.150 2.000 2.150 2.170 2.200 15,000 32,450 2.1633 1.746 1.624 1.746 1.762 1.786 18,473 1.7567 1.42%
2007-11-26 0 2.120 1.930 2.120 2.000 2.300 160,000 334,350 2.0897 1.721 1.567 1.721 1.624 1.868 197,040 1.6969 0.95%
2007-11-23 0 2.100 2.010 2.150 2.000 2.100 120,000 247,500 2.0625 1.705 1.632 1.746 1.624 1.705 147,780 1.6748 -3.67%
2007-11-22 0 2.180 2.000 2.180 1.900 2.200 115,000 241,500 2.1000 1.770 1.624 1.770 1.543 1.786 141,623 1.7052 10.66%
2007-11-21 0 1.970 1.970 2.100 1.970 2.180 45,000 93,150 2.0700 1.600 1.600 1.705 1.600 1.770 55,418 1.6809 -13.60%
2007-11-20 0 2.280 2.140 2.280 2.140 2.500 165,000 373,500 2.2636 1.851 1.738 1.851 1.738 2.030 203,198 1.8381 -3.80%
2007-11-19 0 2.370 2.200 2.370 2.200 2.560 675,000 1,637,950 2.4266 1.924 1.786 1.924 1.786 2.079 831,264 1.9704 23.44%
2007-11-16 0 1.920 1.920 1.950 1.920 2.100 240,000 469,650 1.9569 1.559 1.559 1.583 1.559 1.705 295,560 1.5890 -8.57%
2007-11-15 0 2.100 2.100 2.140 2.100 2.150 90,000 190,400 2.1156 1.705 1.705 1.738 1.705 1.746 110,835 1.7179 -1.87%
2007-11-14 0 2.140 2.140 2.290 2.130 2.140 15,000 32,000 2.1333 1.738 1.738 1.860 1.730 1.738 18,473 1.7323 4.39%
2007-11-13 0 2.050 2.050 2.200 1.950 2.300 535,000 1,094,400 2.0456 1.665 1.665 1.786 1.583 1.868 658,853 1.6611 6.22%
2007-11-12 0 1.930 1.930 1.980 1.900 1.920 1,155,000 2,216,500 1.9190 1.567 1.567 1.608 1.543 1.559 1,422,384 1.5583 1.58%
2007-11-09 0 1.900 1.900 2.000 1.800 1.800 10,000 18,000 1.8000 1.543 1.543 1.624 1.462 1.462 12,315 1.4616 -2.56%
2007-11-08 0 1.950 1.830 1.950 1.900 1.950 40,000 76,250 1.9063 1.583 1.486 1.583 1.543 1.583 49,260 1.5479 7.14%
2007-11-07 0 1.820 1.820 1.850 1.820 1.850 90,000 165,900 1.8433 1.478 1.478 1.502 1.478 1.502 110,835 1.4968 -1.62%
2007-11-06 0 1.850 1.820 1.850 1.800 1.850 530,000 979,100 1.8474 1.502 1.478 1.502 1.462 1.502 652,696 1.5001 1.65%
2007-11-05 0 1.820 1.820 1.830 1.800 1.820 51,200 93,020 1.8168 1.478 1.478 1.486 1.462 1.478 63,053 1.4753 -1.62%
2007-11-02 0 1.850 1.400 1.850 1.800 1.850 210,000 388,000 1.8476 1.502 1.137 1.502 1.462 1.502 258,615 1.5003 -1.60%
2007-11-01 0 1.880 1.860 1.880 1.820 1.880 50,000 92,950 1.8590 1.527 1.510 1.527 1.478 1.527 61,575 1.5095 3.30%
2007-10-31 0 1.820 1.810 1.820 1.700 1.820 104,100 187,315 1.7994 1.478 1.470 1.478 1.380 1.478 128,199 1.4611 1.11%
2007-10-30 0 1.800 1.800 1.880 1.700 1.800 140,000 248,000 1.7714 1.462 1.462 1.527 1.380 1.462 172,410 1.4384 16.88%
2007-10-29 0 1.540 1.500 1.540 1.540 1.540 5,000 7,700 1.5400 1.251 1.218 1.251 1.251 1.251 6,158 1.2505 0.00%
2007-10-26 0 1.540 1.540 1.740 1.520 1.520 5,000 7,600 1.5200 1.251 1.251 1.413 1.234 1.234 6,158 1.2343 -12.00%
2007-10-25 0 1.750 1.500 1.750 - - 0 0 - 1.421 1.218 1.421 - - 0 - 0.00%
2007-10-24 0 1.750 1.680 1.950 1.500 1.750 175,000 289,550 1.6546 1.421 1.364 1.583 1.218 1.421 215,513 1.3435 9.37%
2007-10-23 0 1.600 1.580 1.650 1.400 1.600 170,000 257,300 1.5135 1.299 1.283 1.340 1.137 1.299 209,355 1.2290 0.00%
2007-10-22 0 1.600 1.400 1.600 1.450 1.600 95,000 140,750 1.4816 1.299 1.137 1.299 1.177 1.299 116,993 1.2031 6.67%
2007-10-18 0 1.500 1.450 1.540 1.450 1.500 180,000 267,200 1.4844 1.218 1.177 1.251 1.177 1.218 221,670 1.2054 7.14%
2007-10-17 0 1.400 1.400 1.500 1.350 1.450 560,000 787,150 1.4056 1.137 1.137 1.218 1.096 1.177 689,641 1.1414 -3.45%
2007-10-16 0 1.450 1.450 1.480 1.380 1.500 375,000 529,700 1.4125 1.177 1.177 1.202 1.121 1.218 461,813 1.1470 5.07%
2007-10-15 0 1.380 1.230 1.390 1.230 1.420 1,090,000 1,508,150 1.3836 1.121 0.999 1.129 0.999 1.153 1,342,337 1.1235 -13.75%
2007-10-12 0 1.600 1.000 1.600 - - 0 0 - 1.299 0.812 1.299 - - 0 - -3.03%
2007-10-11 0 1.650 1.510 1.670 1.640 1.650 55,000 90,400 1.6436 1.340 1.226 1.356 1.332 1.340 67,733 1.3347 3.12%
2007-10-10 0 1.600 1.510 1.600 1.600 1.680 80,000 131,600 1.6450 1.299 1.226 1.299 1.299 1.364 98,520 1.3358 0.63%
2007-10-09 0 1.590 1.080 1.660 - - 0 0 - 1.291 0.877 1.348 - - 0 - 0.00%
2007-10-08 0 1.590 1.120 1.590 - - 0 0 - 1.291 0.909 1.291 - - 0 - 0.00%
2007-10-05 0 1.590 1.150 1.590 - - 0 0 - 1.291 0.934 1.291 - - 0 - -0.62%
2007-10-04 0 1.600 1.000 1.600 - - 10,000 15,300 1.5300 1.299 0.812 1.299 - - 12,315 1.2424 -0.62%
2007-10-03 0 1.610 1.600 1.610 1.600 1.610 40,000 64,300 1.6075 1.307 1.299 1.307 1.299 1.307 49,260 1.3053 0.00%
2007-10-02 0 1.610 1.530 1.610 1.610 1.610 25,000 40,250 1.6100 1.307 1.242 1.307 1.307 1.307 30,788 1.3073 -1.23%
2007-09-28 0 1.630 1.560 1.630 1.560 1.680 665,000 1,049,400 1.5780 1.324 1.267 1.324 1.267 1.364 818,949 1.2814 1.87%
2007-09-27 0 1.600 1.600 1.670 1.600 1.700 410,000 684,450 1.6694 1.299 1.299 1.356 1.299 1.380 504,916 1.3556 -4.19%
2007-09-25 0 1.670 1.610 1.670 1.670 1.670 20,000 33,400 1.6700 1.356 1.307 1.356 1.356 1.356 24,630 1.3561 4.37%
2007-09-24 0 1.600 1.600 1.670 1.600 1.700 630,000 1,017,550 1.6152 1.299 1.299 1.356 1.299 1.380 775,846 1.3115 -4.76%
2007-09-21 0 1.680 1.650 1.900 1.650 1.680 255,000 422,250 1.6559 1.364 1.340 1.543 1.340 1.364 314,033 1.3446 0.00%
2007-09-20 0 1.680 1.680 1.800 1.680 1.740 50,000 86,400 1.7280 1.364 1.364 1.462 1.364 1.413 61,575 1.4032 0.00%
2007-09-19 0 1.680 1.680 1.800 1.610 1.680 85,000 139,050 1.6359 1.364 1.364 1.462 1.307 1.364 104,678 1.3284 1.82%
2007-09-18 0 1.650 1.650 1.830 1.600 1.730 20,000 33,300 1.6650 1.340 1.340 1.486 1.299 1.405 24,630 1.3520 -4.62%
2007-09-17 0 1.730 1.650 1.900 1.730 1.730 70,000 121,100 1.7300 1.405 1.340 1.543 1.405 1.405 86,205 1.4048 0.00%
2007-09-14 0 1.730 1.730 1.900 1.730 1.730 155,000 268,150 1.7300 1.405 1.405 1.543 1.405 1.405 190,883 1.4048 0.00%
2007-09-13 0 1.730 1.630 1.950 1.730 1.730 100,000 173,000 1.7300 1.405 1.324 1.583 1.405 1.405 123,150 1.4048 1.76%
2007-09-12 0 1.700 1.610 1.740 1.600 1.700 15,000 25,000 1.6667 1.380 1.307 1.413 1.299 1.380 18,473 1.3534 5.59%
2007-09-11 0 1.610 1.610 1.790 - - 0 0 - 1.307 1.307 1.454 - - 0 - 0.62%
2007-09-10 0 1.600 1.600 1.800 1.600 1.610 730,000 1,168,100 1.6001 1.299 1.299 1.462 1.299 1.307 898,996 1.2993 -1.23%
2007-09-07 0 1.620 1.600 1.690 1.620 1.640 1,260,000 2,050,800 1.6276 1.315 1.299 1.372 1.315 1.332 1,551,692 1.3217 -0.61%
2007-09-06 0 1.630 1.620 1.790 1.630 1.660 35,000 57,450 1.6414 1.324 1.315 1.454 1.324 1.348 43,103 1.3329 -1.21%
2007-09-05 0 1.650 1.620 1.680 1.630 1.650 150,000 245,500 1.6367 1.340 1.315 1.364 1.324 1.340 184,725 1.3290 6.45%
2007-09-04 0 1.550 1.510 1.830 1.550 1.790 115,000 181,650 1.5796 1.259 1.226 1.486 1.259 1.454 141,623 1.2826 -13.41%
2007-09-03 0 1.790 1.700 1.790 1.790 1.800 225,000 403,750 1.7944 1.454 1.380 1.454 1.454 1.462 277,088 1.4571 5.29%
2007-08-31 0 1.700 1.560 1.790 - - 0 0 - 1.380 1.267 1.454 - - 0 - 0.00%
2007-08-30 0 1.700 1.240 1.790 - - 0 0 - 1.380 1.007 1.454 - - 0 - 0.00%
2007-08-29 0 1.700 1.300 1.790 - - 0 0 - 1.380 1.056 1.454 - - 0 - 0.00%
2007-08-28 0 1.700 1.200 1.700 1.700 1.700 20,000 34,000 1.7000 1.380 0.974 1.380 1.380 1.380 24,630 1.3804 0.00%
2007-08-27 0 1.700 1.360 1.700 - - 0 0 - 1.380 1.104 1.380 - - 0 - 0.00%
2007-08-24 0 1.700 1.630 1.700 - - 0 0 - 1.380 1.324 1.380 - - 0 - 0.00%
2007-08-23 0 1.700 1.550 1.700 1.700 1.700 40,000 68,000 1.7000 1.380 1.259 1.380 1.380 1.380 49,260 1.3804 0.00%
2007-08-22 0 1.700 1.000 1.700 1.700 1.700 5,205,000 8,848,500 1.7000 1.380 0.812 1.380 1.380 1.380 6,409,966 1.3804 0.00%
2007-08-21 0 1.700 1.000 1.700 1.700 1.700 40,000 68,000 1.7000 1.380 0.812 1.380 1.380 1.380 49,260 1.3804 0.00%
2007-08-20 0 1.700 1.600 1.700 1.700 1.700 200,000 340,000 1.7000 1.380 1.299 1.380 1.380 1.380 246,300 1.3804 6.25%
2007-08-17 0 1.600 1.600 1.700 1.600 1.700 10,145,000 17,242,000 1.6996 1.299 1.299 1.380 1.299 1.380 12,493,584 1.3801 -6.43%
2007-08-16 0 1.710 1.600 1.710 1.600 1.710 460,000 776,400 1.6878 1.389 1.299 1.389 1.299 1.389 566,491 1.3705 0.59%
2007-08-15 0 1.700 1.650 1.700 1.700 1.700 940,000 1,598,000 1.7000 1.380 1.340 1.380 1.380 1.380 1,157,612 1.3804 0.00%
2007-08-14 0 1.700 1.000 1.700 - - 0 0 - 1.380 0.812 1.380 - - 0 - 0.00%
2007-08-13 0 1.700 1.590 1.700 1.680 1.700 120,000 203,800 1.6983 1.380 1.291 1.380 1.364 1.380 147,780 1.3791 3.03%
2007-08-10 0 1.650 1.610 1.690 - - 0 0 - 1.340 1.307 1.372 - - 0 - 0.00%
2007-08-09 0 1.650 1.560 1.650 - - 0 0 - 1.340 1.267 1.340 - - 0 - -2.94%
2007-08-08 0 1.700 1.550 1.700 1.700 1.700 95,000 161,500 1.7000 1.380 1.259 1.380 1.380 1.380 116,993 1.3804 0.00%
2007-08-07 0 1.700 1.500 1.700 1.700 1.700 220,000 374,000 1.7000 1.380 1.218 1.380 1.380 1.380 270,930 1.3804 0.00%
2007-08-06 0 1.700 1.520 1.740 - - 0 0 - 1.380 1.234 1.413 - - 0 - 0.00%
2007-08-03 0 1.700 1.200 1.740 1.700 1.780 345,000 604,350 1.7517 1.380 0.974 1.413 1.380 1.445 424,868 1.4224 0.00%
2007-08-02 0 1.700 1.700 1.750 1.700 1.710 25,000 42,700 1.7080 1.380 1.380 1.421 1.380 1.389 30,788 1.3869 -0.58%
2007-08-01 0 1.710 1.710 1.750 1.700 1.710 40,000 68,100 1.7025 1.389 1.389 1.421 1.380 1.389 49,260 1.3825 -2.84%
2007-07-31 0 1.760 1.760 1.770 1.740 1.760 50,000 87,300 1.7460 1.429 1.429 1.437 1.413 1.429 61,575 1.4178 -1.12%
2007-07-30 0 1.780 1.660 1.780 1.780 1.780 215,000 382,700 1.7800 1.445 1.348 1.445 1.445 1.445 264,773 1.4454 0.00%
2007-07-27 0 1.780 1.220 1.780 1.780 1.780 605,000 1,076,900 1.7800 1.445 0.991 1.445 1.445 1.445 745,058 1.4454 0.00%
2007-07-26 0 1.780 1.780 1.800 1.750 1.780 75,000 133,350 1.7780 1.445 1.445 1.462 1.421 1.445 92,363 1.4438 0.00%
2007-07-25 0 1.780 1.780 1.850 1.720 1.830 515,000 918,600 1.7837 1.445 1.445 1.502 1.397 1.486 634,223 1.4484 -1.11%
2007-07-24 0 1.800 1.800 1.810 1.800 1.810 360,000 648,300 1.8008 1.462 1.462 1.470 1.462 1.470 443,341 1.4623 0.00%
2007-07-23 0 1.800 1.780 1.800 1.800 1.830 340,000 612,300 1.8009 1.462 1.445 1.462 1.462 1.486 418,711 1.4623 -1.64%
2007-07-20 0 1.830 1.800 1.850 1.800 1.830 150,000 270,300 1.8020 1.486 1.462 1.502 1.462 1.486 184,725 1.4633 1.67%
2007-07-19 0 1.800 1.800 1.820 1.800 1.800 115,000 207,000 1.8000 1.462 1.462 1.478 1.462 1.462 141,623 1.4616 2.86%
2007-07-18 0 1.750 1.750 1.830 1.750 1.820 300,000 536,800 1.7893 1.421 1.421 1.486 1.421 1.478 369,450 1.4530 -2.78%
2007-07-17 0 1.800 1.800 1.820 1.800 1.800 90,000 162,000 1.8000 1.462 1.462 1.478 1.462 1.462 110,835 1.4616 0.00%
2007-07-16 0 1.800 1.800 1.830 1.800 1.830 485,000 874,050 1.8022 1.462 1.462 1.486 1.462 1.486 597,278 1.4634 0.00%
2007-07-13 0 1.800 1.800 1.830 1.800 1.800 85,000 153,000 1.8000 1.462 1.462 1.486 1.462 1.462 104,678 1.4616 -1.64%
2007-07-12 0 1.830 1.800 1.830 1.740 1.830 125,000 225,000 1.8000 1.486 1.462 1.486 1.413 1.486 153,938 1.4616 1.67%
2007-07-11 0 1.800 1.770 1.840 1.800 1.800 85,000 153,000 1.8000 1.462 1.437 1.494 1.462 1.462 104,678 1.4616 0.00%
2007-07-10 0 1.800 1.800 1.840 1.800 1.800 85,000 153,000 1.8000 1.462 1.462 1.494 1.462 1.462 104,678 1.4616 -2.17%
2007-07-09 0 1.840 1.810 1.840 1.800 1.850 110,000 199,600 1.8145 1.494 1.470 1.494 1.462 1.502 135,465 1.4734 -0.54%
2007-07-06 0 1.850 1.850 1.900 1.800 1.850 170,000 310,250 1.8250 1.502 1.502 1.543 1.462 1.502 209,355 1.4819 -3.14%
2007-07-05 0 1.910 1.820 1.910 - - 0 0 - 1.551 1.478 1.551 - - 0 - 0.00%
2007-07-04 0 1.910 1.810 1.910 - - 0 0 - 1.551 1.470 1.551 - - 0 - 0.00%
2007-07-03 0 1.910 1.810 1.910 1.910 1.980 55,000 108,200 1.9673 1.551 1.470 1.551 1.551 1.608 67,733 1.5975 -4.02%
2007-06-29 0 1.990 1.700 1.990 1.950 2.020 1,230,000 2,453,450 1.9947 1.616 1.380 1.616 1.583 1.640 1,514,747 1.6197 2.58%
2007-06-28 0 1.940 1.830 1.940 1.880 1.940 40,000 76,400 1.9100 1.575 1.486 1.575 1.527 1.575 49,260 1.5510 4.86%
2007-06-27 0 1.850 1.810 1.940 - - 0 0 - 1.502 1.470 1.575 - - 0 - 0.00%
2007-06-26 0 1.850 1.800 1.990 - - 0 0 - 1.502 1.462 1.616 - - 0 - 0.00%
2007-06-25 0 1.850 1.850 1.980 1.850 1.950 550,000 1,067,500 1.9409 1.502 1.502 1.608 1.502 1.583 677,326 1.5761 -5.13%
2007-06-22 0 1.950 1.840 1.970 1.940 1.950 1,155,000 2,244,800 1.9435 1.583 1.494 1.600 1.575 1.583 1,422,384 1.5782 3.72%
2007-06-21 0 1.880 1.830 1.950 1.880 1.880 260,000 488,800 1.8800 1.527 1.486 1.583 1.527 1.527 320,190 1.5266 1.08%
2007-06-20 0 1.860 1.800 1.980 - - 0 0 - 1.510 1.462 1.608 - - 0 - 0.00%
2007-06-18 0 1.860 1.810 1.970 - - 0 0 - 1.510 1.470 1.600 - - 0 - 0.00%
2007-06-15 0 1.860 1.810 1.900 1.800 1.860 295,000 541,000 1.8339 1.510 1.470 1.543 1.462 1.510 363,293 1.4892 0.00%
2007-06-14 0 1.860 1.860 1.870 1.800 1.940 235,000 432,600 1.8409 1.510 1.510 1.518 1.462 1.575 289,403 1.4948 -1.06%
2007-06-13 0 1.880 1.860 1.890 1.880 1.880 5,000 9,400 1.8800 1.527 1.510 1.535 1.527 1.527 6,158 1.5266 2.17%
2007-06-12 0 1.840 1.840 1.890 1.840 1.900 150,000 283,400 1.8893 1.494 1.494 1.535 1.494 1.543 184,725 1.5342 -3.16%
2007-06-11 0 1.900 1.840 1.950 1.900 1.900 30,000 57,000 1.9000 1.543 1.494 1.583 1.543 1.543 36,945 1.5428 0.00%
2007-06-08 0 1.900 1.850 1.900 1.900 1.900 395,000 751,000 1.9013 1.543 1.502 1.543 1.543 1.543 486,443 1.5439 0.00%
2007-06-07 0 1.900 1.900 1.980 1.830 2.000 965,000 1,829,800 1.8962 1.543 1.543 1.608 1.486 1.624 1,188,399 1.5397 -5.00%
2007-06-06 0 2.000 1.900 2.000 1.900 2.000 280,000 532,500 1.9018 1.624 1.543 1.624 1.543 1.624 344,820 1.5443 5.26%
2007-06-05 0 1.900 1.840 1.900 1.850 1.900 210,000 397,750 1.8940 1.543 1.494 1.543 1.502 1.543 258,615 1.5380 3.83%
2007-06-04 0 1.830 1.820 1.900 1.800 2.000 750,000 1,421,900 1.8959 1.486 1.478 1.543 1.462 1.624 923,626 1.5395 -8.50%
2007-06-01 0 2.000 1.810 2.000 2.000 2.000 195,000 390,000 2.0000 1.624 1.470 1.624 1.624 1.624 240,143 1.6240 0.00%
2007-05-31 0 2.000 1.810 2.000 2.000 2.000 505,000 930,000 1.8416 1.624 1.470 1.624 1.624 1.624 621,908 1.4954 7.53%
2007-05-30 0 1.860 1.860 1.900 1.830 1.830 5,000 9,150 1.8300 1.510 1.510 1.543 1.486 1.486 6,158 1.4860 -2.11%
2007-05-29 0 1.900 1.820 1.900 1.900 1.900 250,000 475,000 1.9000 1.543 1.478 1.543 1.543 1.543 307,875 1.5428 0.00%
2007-05-28 0 1.900 1.810 1.900 - - 0 0 - 1.543 1.470 1.543 - - 0 - 0.00%
2007-05-25 0 1.900 1.800 1.900 1.900 1.900 50,000 98,600 1.9720 1.543 1.462 1.543 1.543 1.543 61,575 1.6013 -5.00%
2007-05-23 0 2.000 1.710 2.000 2.000 2.000 80,000 160,000 2.0000 1.624 1.389 1.624 1.624 1.624 98,520 1.6240 0.50%
2007-05-22 0 1.990 1.500 1.990 1.990 2.000 95,000 189,850 1.9984 1.616 1.218 1.616 1.616 1.624 116,993 1.6228 0.00%
2007-05-21 0 1.990 1.900 1.990 1.990 1.990 45,000 89,550 1.9900 1.616 1.543 1.616 1.616 1.616 55,418 1.6159 4.74%
2007-05-18 0 1.900 1.530 1.990 1.900 1.900 10,000 19,000 1.9000 1.543 1.242 1.616 1.543 1.543 12,315 1.5428 -5.00%
2007-05-17 0 2.000 1.900 2.000 2.000 2.000 120,000 240,000 2.0000 1.624 1.543 1.624 1.624 1.624 147,780 1.6240 0.00%
2007-05-16 0 2.000 1.900 2.000 2.000 2.000 120,000 240,000 2.0000 1.624 1.543 1.624 1.624 1.624 147,780 1.6240 0.00%
2007-05-15 0 2.000 1.900 2.000 - - 0 0 - 1.624 1.543 1.624 - - 0 - 0.00%
2007-05-14 0 2.000 1.640 2.300 - - 0 0 - 1.624 1.332 1.868 - - 0 - 0.00%
2007-05-11 0 2.000 1.900 2.100 - - 0 0 - 1.624 1.543 1.705 - - 0 - 0.00%
2007-05-10 0 2.000 1.800 2.100 2.000 2.050 205,000 412,000 2.0098 1.624 1.462 1.705 1.624 1.665 252,458 1.6320 -2.44%
2007-05-09 0 2.050 2.050 2.300 2.050 2.050 10,000 20,500 2.0500 1.665 1.665 1.868 1.665 1.665 12,315 1.6646 2.50%
2007-05-08 0 2.000 2.000 2.200 2.000 2.000 10,000 20,000 2.0000 1.624 1.624 1.786 1.624 1.624 12,315 1.6240 0.00%
2007-05-07 0 2.000 2.000 2.200 - - 0 0 - 1.624 1.624 1.786 - - 0 - 0.00%
2007-05-04 0 2.000 2.000 2.200 2.000 2.000 50,000 100,000 2.0000 1.624 1.624 1.786 1.624 1.624 61,575 1.6240 0.00%
2007-05-03 0 2.000 1.820 2.200 - - 0 0 - 1.624 1.478 1.786 - - 0 - 0.00%
2007-05-02 0 2.000 2.000 2.200 2.000 2.000 10,000 20,000 2.0000 1.624 1.624 1.786 1.624 1.624 12,315 1.6240 4.71%
2007-04-30 0 1.910 1.910 2.200 1.910 1.910 5,000 9,550 1.9100 1.551 1.551 1.786 1.551 1.551 6,158 1.5510 -16.96%
2007-04-27 0 2.300 1.920 2.300 2.300 2.300 10,000 23,000 2.3000 1.868 1.559 1.868 1.868 1.868 12,315 1.8676 4.55%
2007-04-26 0 2.200 1.810 2.200 - - 0 0 - 1.786 1.470 1.786 - - 0 - -2.85%
2007-04-25 0 2.300 1.730 2.300 - - 0 0 - 1.839 1.383 1.839 - - 0 - 0.00%
2007-04-24 0 2.300 1.740 2.300 - - 10,000 23,000 2.3000 1.839 1.391 1.839 - - 12,508 1.8389 0.00%
2007-04-23 0 2.300 2.200 2.400 - - 0 0 - 1.839 1.759 1.919 - - 0 - 0.00%
2007-04-20 0 2.300 1.820 2.300 2.300 2.300 10,000 23,000 2.3000 1.839 1.455 1.839 1.839 1.839 12,508 1.8389 4.55%
2007-04-19 0 2.200 2.000 2.200 2.200 2.200 45,000 99,000 2.2000 1.759 1.599 1.759 1.759 1.759 56,284 1.7589 10.00%
2007-04-18 0 2.000 2.000 2.300 - - 0 0 - 1.599 1.599 1.839 - - 0 - 0.00%
2007-04-17 0 2.000 2.000 - 2.000 2.000 5,000 10,000 2.0000 1.599 1.599 - 1.599 1.599 6,254 1.5990 2.56%
2007-04-16 0 1.950 1.910 - - - 0 0 - 1.559 1.527 - - - 0 - 0.00%
2007-04-13 0 1.950 1.950 2.400 1.910 1.950 10,000 19,300 1.9300 1.559 1.559 1.919 1.527 1.559 12,508 1.5431 -4.88%
2007-04-12 0 2.050 2.050 2.310 2.050 2.110 30,000 61,800 2.0600 1.639 1.639 1.847 1.639 1.687 37,523 1.6470 -2.84%
2007-04-11 0 2.110 2.110 2.300 - - 0 0 - 1.687 1.687 1.839 - - 0 - 2.93%
2007-04-10 0 2.050 2.020 2.400 1.800 2.320 80,000 161,150 2.0144 1.639 1.615 1.919 1.439 1.855 100,060 1.6105 -20.54%
2007-04-04 0 2.580 2.300 2.600 - - 0 0 - 2.063 1.839 2.079 - - 0 - 0.00%
2007-04-03 0 2.580 2.300 2.600 - - 0 0 - 2.063 1.839 2.079 - - 0 - 0.00%
2007-04-02 0 2.580 2.300 2.600 2.580 2.580 75,000 193,500 2.5800 2.063 1.839 2.079 2.063 2.063 93,807 2.0628 3.20%
2007-03-30 0 2.500 2.300 2.500 2.500 2.550 105,000 266,250 2.5357 1.999 1.839 1.999 1.999 2.039 131,329 2.0273 -1.96%
2007-03-29 0 2.550 2.450 2.590 2.500 2.550 75,000 188,750 2.5167 2.039 1.959 2.071 1.999 2.039 93,807 2.0121 2.00%
2007-03-28 0 2.500 2.400 2.500 - - 0 0 - 1.999 1.919 1.999 - - 0 - -3.85%
2007-03-27 0 2.600 2.310 2.600 2.500 2.600 75,000 190,000 2.5333 2.079 1.847 2.079 1.999 2.079 93,807 2.0254 8.33%
2007-03-26 0 2.400 2.310 2.600 - - 0 0 - 1.919 1.847 2.079 - - 0 - 0.00%
2007-03-23 0 2.400 2.400 2.480 2.350 2.350 5,000 11,750 2.3500 1.919 1.919 1.983 1.879 1.879 6,254 1.8789 3.90%
2007-03-22 0 2.310 2.310 2.500 2.300 2.300 5,000 11,500 2.3000 1.847 1.847 1.999 1.839 1.839 6,254 1.8389 -3.75%
2007-03-21 0 2.400 2.400 2.600 2.400 2.400 55,000 132,000 2.4000 1.919 1.919 2.079 1.919 1.919 68,792 1.9188 4.35%
2007-03-20 0 2.300 2.300 2.500 2.300 2.300 20,000 46,000 2.3000 1.839 1.839 1.999 1.839 1.839 25,015 1.8389 -4.17%
2007-03-19 0 2.400 2.400 2.700 - - 0 0 - 1.919 1.919 2.159 - - 0 - 4.35%
2007-03-16 0 2.300 2.300 2.750 2.300 2.300 20,000 46,000 2.3000 1.839 1.839 2.199 1.839 1.839 25,015 1.8389 -14.81%
2007-03-15 0 2.700 2.300 2.700 2.600 2.750 175,000 471,000 2.6914 2.159 1.839 2.159 2.079 2.199 218,882 2.1518 3.85%
2007-03-14 0 2.600 2.570 2.600 - - 0 0 - 2.079 2.055 2.079 - - 0 - -2.99%
2007-03-13 0 2.680 2.550 2.700 2.550 2.680 115,000 302,400 2.6296 2.143 2.039 2.159 2.039 2.143 143,837 2.1024 11.67%
2007-03-12 0 2.400 2.400 2.550 2.350 2.350 10,000 23,500 2.3500 1.919 1.919 2.039 1.879 1.879 12,508 1.8789 2.13%
2007-03-09 0 2.350 2.350 2.550 - - 0 0 - 1.879 1.879 2.039 - - 0 - 2.17%
2007-03-08 0 2.300 2.150 - 2.300 2.300 50,000 115,000 2.3000 1.839 1.719 - 1.839 1.839 62,538 1.8389 6.98%
2007-03-07 0 2.150 2.150 - - - 0 0 - 1.719 1.719 - - - 0 - 0.00%
2007-03-06 0 2.150 2.150 2.300 - - 0 0 - 1.719 1.719 1.839 - - 0 - 0.00%
2007-03-05 0 2.150 2.150 2.500 2.150 2.150 10,000 21,500 2.1500 1.719 1.719 1.999 1.719 1.719 12,508 1.7190 -14.00%
2007-03-02 0 2.500 2.150 2.500 2.550 2.550 10,000 25,500 2.5500 1.999 1.719 1.999 2.039 2.039 12,508 2.0388 0.00%
2007-03-01 0 2.500 2.000 2.500 2.400 2.500 90,000 218,250 2.4250 1.999 1.599 1.999 1.919 1.999 112,568 1.9388 13.64%
2007-02-28 0 2.200 2.200 2.400 1.760 2.210 180,000 387,300 2.1517 1.759 1.759 1.919 1.407 1.767 225,136 1.7203 0.00%
2007-02-27 0 2.200 2.200 2.450 2.000 2.200 513,000 1,041,000 2.0292 1.759 1.759 1.959 1.599 1.759 641,638 1.6224 10.00%
2007-02-26 0 2.000 1.950 2.000 2.000 2.000 980,000 1,960,000 2.0000 1.599 1.559 1.599 1.599 1.599 1,225,741 1.5990 0.00%
2007-02-23 0 2.000 1.850 2.000 2.000 2.000 1,550,000 3,100,000 2.0000 1.599 1.479 1.599 1.599 1.599 1,938,671 1.5990 0.00%
2007-02-22 0 2.000 1.760 2.000 2.000 2.010 665,500 1,331,800 2.0012 1.599 1.407 1.599 1.599 1.607 832,378 1.6000 0.00%
2007-02-21 0 2.000 1.970 2.000 1.980 2.010 215,000 430,300 2.0014 1.599 1.575 1.599 1.583 1.607 268,912 1.6001 5.26%
2007-02-16 0 1.900 1.870 1.900 1.900 2.000 819,000 1,635,550 1.9970 1.519 1.495 1.519 1.519 1.599 1,024,369 1.5966 -5.00%
2007-02-15 0 2.000 1.850 2.000 1.990 2.000 385,000 769,850 1.9996 1.599 1.479 1.599 1.591 1.599 481,541 1.5987 7.53%
2007-02-14 0 1.860 1.860 2.000 1.860 2.000 395,000 789,300 1.9982 1.487 1.487 1.599 1.487 1.599 494,048 1.5976 0.00%
2007-02-13 0 1.860 1.860 2.000 1.850 1.850 5,000 9,250 1.8500 1.487 1.487 1.599 1.479 1.479 6,254 1.4791 2.76%
2007-02-12 0 1.810 1.800 2.090 - - 0 0 - 1.447 1.439 1.671 - - 0 - 0.00%
2007-02-09 0 1.810 1.810 1.940 1.710 1.710 5,000 8,550 1.7100 1.447 1.447 1.551 1.367 1.367 6,254 1.3672 -7.18%
2007-02-08 0 1.950 1.760 1.950 - - 0 0 - 1.559 1.407 1.559 - - 0 - 0.00%
2007-02-07 0 1.950 1.740 1.950 - - 0 0 - 1.559 1.391 1.559 - - 0 - -2.50%
2007-02-06 0 2.000 1.750 2.050 - - 0 0 - 1.599 1.399 1.639 - - 0 - 0.00%
2007-02-05 0 2.000 1.730 2.050 - - 0 0 - 1.599 1.383 1.639 - - 0 - 0.00%
2007-02-02 0 2.000 1.730 2.000 - - 0 0 - 1.599 1.383 1.599 - - 0 - 0.00%
2007-02-01 0 2.000 1.920 2.000 2.000 2.000 400,000 800,000 2.0000 1.599 1.535 1.599 1.599 1.599 500,302 1.5990 0.00%
2007-01-31 0 2.000 2.000 2.050 2.000 2.000 600,000 1,200,000 2.0000 1.599 1.599 1.639 1.599 1.599 750,453 1.5990 2.56%
2007-01-30 0 1.950 1.950 2.000 - - 0 0 - 1.559 1.559 1.599 - - 0 - 1.56%
2007-01-29 0 1.920 1.920 1.980 1.920 2.000 380,000 730,000 1.9211 1.535 1.535 1.583 1.535 1.599 475,287 1.5359 -4.00%
2007-01-26 0 2.000 1.730 2.000 1.890 2.000 120,000 230,350 1.9196 1.599 1.383 1.599 1.511 1.599 150,091 1.5347 5.26%
2007-01-25 0 1.900 1.760 1.900 1.900 2.100 120,000 234,000 1.9500 1.519 1.407 1.519 1.519 1.679 150,091 1.5591 -9.52%
2007-01-24 0 2.100 2.100 2.150 2.050 2.100 85,000 176,250 2.0735 1.679 1.679 1.719 1.639 1.679 106,314 1.6578 5.00%
2007-01-23 0 2.000 1.950 2.000 2.000 2.050 115,000 232,000 2.0174 1.599 1.559 1.599 1.599 1.639 143,837 1.6129 2.56%
2007-01-22 0 1.950 1.950 2.050 - - 1,000 1,950 1.9500 1.559 1.559 1.639 - - 1,251 1.5591 0.00%
2007-01-19 0 1.950 1.950 2.040 - - 0 0 - 1.559 1.559 1.631 - - 0 - 0.00%
2007-01-18 0 1.950 1.950 2.060 1.950 2.100 55,000 114,000 2.0727 1.559 1.559 1.647 1.559 1.679 68,792 1.6572 2.63%
2007-01-17 0 1.900 1.850 1.900 1.900 1.900 125,000 237,500 1.9000 1.519 1.479 1.519 1.519 1.519 156,344 1.5191 0.00%
2007-01-16 0 1.900 1.780 2.000 1.900 1.900 20,000 38,000 1.9000 1.519 1.423 1.599 1.519 1.519 25,015 1.5191 10.47%
2007-01-15 0 1.720 1.720 2.000 1.670 1.670 5,000 8,350 1.6700 1.375 1.375 1.599 1.335 1.335 6,254 1.3352 2.38%
2007-01-12 0 1.680 1.680 1.750 1.650 1.650 10,000 16,500 1.6500 1.343 1.343 1.399 1.319 1.319 12,508 1.3192 -4.00%
2007-01-11 0 1.750 1.680 1.810 1.700 1.780 110,000 189,600 1.7236 1.399 1.343 1.447 1.359 1.423 137,583 1.3781 -3.31%
2007-01-10 0 1.810 1.740 1.810 1.810 1.880 550,000 1,020,000 1.8545 1.447 1.391 1.447 1.447 1.503 687,916 1.4827 -3.72%
2007-01-09 0 1.880 1.880 2.000 1.870 1.870 20,000 37,400 1.8700 1.503 1.503 1.599 1.495 1.495 25,015 1.4951 -1.57%
2007-01-08 0 1.910 1.910 2.100 1.910 1.910 10,000 19,100 1.9100 1.527 1.527 1.679 1.527 1.527 12,508 1.5271 -4.50%
2007-01-05 0 2.000 1.910 2.200 - - 0 0 - 1.599 1.527 1.759 - - 0 - 0.00%
2007-01-04 0 2.000 1.910 2.200 2.000 2.000 30,000 60,000 2.0000 1.599 1.527 1.759 1.599 1.599 37,523 1.5990 0.00%
2007-01-03 0 2.000 1.910 2.090 2.000 2.150 90,000 192,000 2.1333 1.599 1.527 1.671 1.599 1.719 112,568 1.7056 -6.54%
2007-01-02 0 2.140 1.950 2.140 2.100 2.150 555,000 1,192,500 2.1486 1.711 1.559 1.711 1.679 1.719 694,169 1.7179 -0.47%
2006-12-29 0 2.150 2.100 2.250 2.100 2.150 5,175,000 11,073,650 2.1398 1.719 1.679 1.799 1.679 1.719 6,472,661 1.7108 2.38%
2006-12-28 0 2.100 1.800 2.100 2.000 2.100 2,220,000 4,657,800 2.0981 1.679 1.439 1.679 1.599 1.679 2,776,678 1.6775 6.60%
2006-12-27 0 1.970 1.970 1.990 1.950 1.970 2,585,000 5,092,350 1.9700 1.575 1.575 1.591 1.559 1.575 3,233,203 1.5750 1.03%
2006-12-22 0 1.950 1.900 1.950 1.950 1.950 1,195,000 2,330,250 1.9500 1.559 1.519 1.559 1.559 1.559 1,494,653 1.5591 0.00%
2006-12-21 0 1.950 1.900 1.950 1.910 1.950 1,630,000 3,178,100 1.9498 1.559 1.519 1.559 1.527 1.559 2,038,732 1.5589 2.09%
2006-12-20 0 1.910 1.830 1.910 1.900 1.910 1,625,000 3,103,600 1.9099 1.527 1.463 1.527 1.519 1.527 2,032,478 1.5270 1.60%
2006-12-19 0 1.880 1.860 1.880 1.860 1.920 1,145,000 2,148,900 1.8768 1.503 1.487 1.503 1.487 1.535 1,432,115 1.5005 0.53%
2006-12-18 0 1.870 1.860 1.870 1.860 1.900 2,525,000 4,722,500 1.8703 1.495 1.487 1.495 1.487 1.519 3,158,158 1.4953 0.54%
2006-12-15 0 1.860 - 1.860 1.860 1.860 3,000,000 5,580,000 1.8600 1.487 - 1.487 1.487 1.487 3,752,267 1.4871 0.54%
2006-12-14 0 1.850 1.820 1.850 1.840 1.860 1,980,000 3,655,000 1.8460 1.479 1.455 1.479 1.471 1.487 2,476,496 1.4759 1.09%
2006-12-13 0 1.830 1.780 1.830 1.820 1.830 845,000 1,546,200 1.8298 1.463 1.423 1.463 1.455 1.463 1,056,889 1.4630 0.55%
2006-12-12 0 1.820 1.780 1.820 1.820 1.820 4,815,000 8,763,300 1.8200 1.455 1.423 1.455 1.455 1.455 6,022,388 1.4551 1.68%
2006-12-11 0 1.790 1.780 1.790 1.790 1.830 330,000 594,200 1.8006 1.431 1.423 1.431 1.431 1.463 412,749 1.4396 -0.56%
2006-12-08 0 1.800 1.780 1.800 - - 0 0 - 1.439 1.423 1.439 - - 0 - 0.00%
2006-12-07 0 1.800 1.700 1.800 1.810 1.810 430,000 778,300 1.8100 1.439 1.359 1.439 1.447 1.447 537,825 1.4471 0.00%
2006-12-06 0 1.800 1.750 1.810 1.760 1.810 230,000 411,900 1.7909 1.439 1.399 1.447 1.407 1.447 287,674 1.4318 0.56%
2006-12-05 0 1.790 1.700 1.790 - - 0 0 - 1.431 1.359 1.431 - - 0 - -0.56%
2006-12-04 0 1.800 1.700 1.810 - - 0 0 - 1.439 1.359 1.447 - - 0 - 0.00%
2006-12-01 0 1.800 1.700 1.800 1.800 1.810 2,740,000 4,959,350 1.8100 1.439 1.359 1.439 1.439 1.447 3,427,070 1.4471 0.00%
2006-11-30 0 1.800 1.780 1.800 1.700 1.800 4,945,000 8,731,650 1.7658 1.439 1.423 1.439 1.359 1.439 6,184,987 1.4117 5.88%
2006-11-29 0 1.700 1.650 1.700 1.700 1.700 1,835,000 3,119,500 1.7000 1.359 1.319 1.359 1.359 1.359 2,295,137 1.3592 0.00%
2006-11-28 0 1.700 1.650 1.700 1.690 1.700 1,850,000 3,143,250 1.6991 1.359 1.319 1.359 1.351 1.359 2,313,898 1.3584 0.00%
2006-11-27 0 1.700 1.650 1.700 1.700 1.710 480,000 816,500 1.7010 1.359 1.319 1.359 1.359 1.367 600,363 1.3600 0.59%
2006-11-24 0 1.690 1.670 1.730 1.690 1.690 10,000 16,900 1.6900 1.351 1.335 1.383 1.351 1.351 12,508 1.3512 1.81%
2006-11-23 0 1.660 1.660 1.710 1.660 1.670 110,000 183,600 1.6691 1.327 1.327 1.367 1.327 1.335 137,583 1.3345 0.00%
2006-11-22 0 1.660 1.660 1.740 1.620 1.670 65,000 107,400 1.6523 1.327 1.327 1.391 1.295 1.335 81,299 1.3210 2.47%
2006-11-21 0 1.620 1.620 1.680 1.600 1.670 20,000 32,700 1.6350 1.295 1.295 1.343 1.279 1.335 25,015 1.3072 3.18%
2006-11-20 0 1.570 1.570 1.690 1.560 1.800 525,000 864,700 1.6470 1.255 1.255 1.351 1.247 1.439 656,647 1.3168 0.64%
2006-11-17 0 1.560 1.560 1.800 1.560 2.000 710,000 1,257,300 1.7708 1.247 1.247 1.439 1.247 1.599 888,037 1.4158 -10.86%
2006-11-16 0 1.750 1.750 1.840 1.700 1.810 135,000 236,800 1.7541 1.399 1.399 1.471 1.359 1.447 168,852 1.4024 -30.00%
2006-11-15 0 2.500 1.710 2.700 2.200 2.500 80,000 197,500 2.4688 1.999 1.367 2.159 1.759 1.999 100,060 1.9738 13.64%
2006-11-14 0 2.200 1.700 - 2.200 2.200 5,000 11,000 2.2000 1.759 1.359 - 1.759 1.759 6,254 1.7589 -2.22%
2006-11-13 0 2.250 2.000 2.450 2.250 2.250 5,000 11,250 2.2500 1.799 1.599 1.959 1.799 1.799 6,254 1.7989 -7.79%
2006-11-10 0 2.440 1.900 2.440 2.010 2.450 85,000 204,050 2.4006 1.951 1.519 1.951 1.607 1.959 106,314 1.9193 22.00%
2006-11-09 0 2.000 1.760 2.300 - - 0 0 - 1.599 1.407 1.839 - - 0 - 0.00%
2006-11-08 0 2.000 1.810 2.000 - - 0 0 - 1.599 1.447 1.599 - - 0 - -11.11%
2006-11-07 0 2.250 1.750 2.250 - - 0 0 - 1.799 1.399 1.799 - - 0 - 0.00%
2006-11-06 0 2.250 2.250 2.350 2.200 2.250 105,000 234,500 2.2333 1.799 1.799 1.879 1.759 1.799 131,329 1.7856 2.27%
2006-11-03 0 2.200 2.000 2.200 - - 0 0 - 1.759 1.599 1.759 - - 0 - 0.00%
2006-11-02 0 2.200 1.800 2.200 - - 0 0 - 1.759 1.439 1.759 - - 0 - 0.00%
2006-11-01 0 2.200 2.050 - 2.050 2.200 30,000 63,850 2.1283 1.759 1.639 - 1.639 1.759 37,523 1.7016 7.32%
2006-10-31 0 2.050 1.760 2.050 2.050 2.050 5,000 10,250 2.0500 1.639 1.407 1.639 1.639 1.639 6,254 1.6390 0.00%
2006-10-27 0 2.050 2.050 2.100 2.050 2.050 50,000 102,500 2.0500 1.639 1.639 1.679 1.639 1.639 62,538 1.6390 0.00%
2006-10-26 0 2.050 1.760 2.050 - - 0 0 - 1.639 1.407 1.639 - - 0 - 0.00%
2006-10-25 0 2.050 1.760 2.100 - - 0 0 - 1.639 1.407 1.679 - - 0 - 0.00%
2006-10-24 0 2.050 1.900 2.100 - - 0 0 - 1.639 1.519 1.679 - - 0 - 0.00%
2006-10-23 0 2.050 2.050 - 2.050 2.050 55,000 112,750 2.0500 1.639 1.639 - 1.639 1.639 68,792 1.6390 0.00%
2006-10-20 0 2.050 1.760 2.050 - - 0 0 - 1.639 1.407 1.639 - - 0 - 0.00%
2006-10-19 0 2.050 1.750 2.100 2.050 2.050 95,000 194,750 2.0500 1.639 1.399 1.679 1.639 1.639 118,822 1.6390 2.50%
2006-10-18 0 2.000 1.760 2.000 - - 0 0 - 1.599 1.407 1.599 - - 0 - 0.00%
2006-10-17 0 2.000 1.800 2.000 2.050 2.050 95,000 194,750 2.0500 1.599 1.439 1.599 1.639 1.639 118,822 1.6390 -2.44%
2006-10-16 0 2.050 1.740 2.050 - - 0 0 - 1.639 1.391 1.639 - - 0 - -2.38%
2006-10-13 0 2.100 1.800 2.180 2.100 2.100 90,000 189,000 2.1000 1.679 1.439 1.743 1.679 1.679 112,568 1.6790 -3.67%
2006-10-12 0 2.180 1.850 2.180 2.000 2.200 90,000 194,000 2.1556 1.743 1.479 1.743 1.599 1.759 112,568 1.7234 24.57%
2006-10-11 0 1.750 1.710 2.050 - - 0 0 - 1.399 1.367 1.639 - - 0 - 0.00%
2006-10-10 0 1.750 1.710 1.950 - - 0 0 - 1.399 1.367 1.559 - - 0 - 0.00%
2006-10-09 0 1.750 1.720 2.030 1.750 1.750 10,000 17,500 1.7500 1.399 1.375 1.623 1.399 1.399 12,508 1.3992 -11.17%
2006-10-06 0 1.970 1.710 1.990 - - 0 0 - 1.575 1.367 1.591 - - 0 - 0.00%
2006-10-05 0 1.970 1.710 1.970 - - 0 0 - 1.575 1.367 1.575 - - 0 - -0.51%
2006-10-04 0 1.980 1.710 1.990 - - 0 0 - 1.583 1.367 1.591 - - 0 - 0.00%
2006-10-03 0 1.980 1.710 1.990 - - 0 0 - 1.583 1.367 1.591 - - 0 - 0.00%
2006-09-29 0 1.980 1.710 1.980 2.000 2.000 280,000 560,000 2.0000 1.583 1.367 1.583 1.599 1.599 350,212 1.5990 -1.00%
2006-09-28 0 2.000 1.800 2.090 2.000 2.000 95,000 190,000 2.0000 1.599 1.439 1.671 1.599 1.599 118,822 1.5990 0.00%
2006-09-27 0 2.000 1.700 - 1.880 2.000 95,000 188,800 1.9874 1.599 1.359 - 1.503 1.599 118,822 1.5889 17.65%
2006-09-26 0 1.700 1.700 1.880 - - 0 0 - 1.359 1.359 1.503 - - 0 - 0.00%
2006-09-25 0 1.700 1.700 1.880 - - 0 0 - 1.359 1.359 1.503 - - 0 - 0.00%
2006-09-22 0 1.700 1.700 1.880 - - 0 0 - 1.359 1.359 1.503 - - 0 - 0.00%
2006-09-21 0 1.700 1.700 1.850 - - 0 0 - 1.359 1.359 1.479 - - 0 - 0.00%
2006-09-20 0 1.700 1.700 1.850 1.700 1.700 20,000 34,000 1.7000 1.359 1.359 1.479 1.359 1.359 25,015 1.3592 0.00%
2006-09-19 0 1.700 1.700 1.850 1.700 1.700 10,000 17,000 1.7000 1.359 1.359 1.479 1.359 1.359 12,508 1.3592 -1.16%
2006-09-18 0 1.720 1.680 1.880 - - 5,000 8,600 1.7200 1.375 1.343 1.503 - - 6,254 1.3752 0.00%
2006-09-15 0 1.720 1.720 1.800 - - 0 0 - 1.375 1.375 1.439 - - 0 - 0.00%
2006-09-14 0 1.720 1.720 1.850 1.560 1.560 20,000 31,200 1.5600 1.375 1.375 1.479 1.247 1.247 25,015 1.2472 -11.79%
2006-09-13 0 1.950 1.500 2.000 - - 0 0 - 1.559 1.199 1.599 - - 0 - 0.00%
2006-09-12 0 1.950 1.500 1.950 - - 0 0 - 1.559 1.199 1.559 - - 0 - -1.52%
2006-09-11 0 1.980 1.500 1.980 - - 0 0 - 1.583 1.199 1.583 - - 0 - 0.00%
2006-09-08 0 1.980 1.660 1.990 - - 0 0 - 1.583 1.327 1.591 - - 0 - 0.00%
2006-09-07 0 1.980 1.660 1.980 - - 0 0 - 1.583 1.327 1.583 - - 0 - -0.50%
2006-09-06 0 1.990 1.660 1.990 - - 0 0 - 1.591 1.327 1.591 - - 0 - 0.00%
2006-09-05 0 1.990 1.660 1.990 - - 0 0 - 1.591 1.327 1.591 - - 0 - -0.50%
2006-09-04 0 2.000 1.660 2.000 - - 0 0 - 1.599 1.327 1.599 - - 0 - 0.00%
2006-09-01 0 2.000 1.760 2.000 - - 0 0 - 1.599 1.407 1.599 - - 0 - 0.00%
2006-08-31 0 2.000 1.760 2.000 - - 0 0 - 1.599 1.407 1.599 - - 0 - 0.00%
2006-08-30 0 2.000 1.760 2.000 - - 0 0 - 1.599 1.407 1.599 - - 0 - 0.00%
2006-08-29 0 2.000 1.710 2.000 - - 0 0 - 1.599 1.367 1.599 - - 0 - 0.00%
2006-08-28 0 2.000 1.610 2.000 - - 0 0 - 1.599 1.287 1.599 - - 0 - 0.00%
2006-08-25 0 2.000 1.610 2.000 - - 0 0 - 1.599 1.287 1.599 - - 0 - 0.00%
2006-08-24 0 2.000 1.610 2.000 - - 0 0 - 1.599 1.287 1.599 - - 0 - 0.00%
2006-08-23 0 2.000 1.610 2.000 - - 0 0 - 1.599 1.287 1.599 - - 0 - 0.00%
2006-08-22 0 2.000 1.610 2.000 - - 0 0 - 1.599 1.287 1.599 - - 0 - 0.00%
2006-08-21 0 2.000 1.610 2.000 - - 0 0 - 1.599 1.287 1.599 - - 0 - 0.00%
2006-08-18 0 2.000 1.610 2.000 - - 0 0 - 1.599 1.287 1.599 - - 0 - 0.00%
2006-08-17 0 2.000 1.790 2.000 - - 0 0 - 1.599 1.431 1.599 - - 0 - 0.00%
2006-08-16 0 2.000 1.810 2.000 - - 0 0 - 1.599 1.447 1.599 - - 0 - -4.31%
2006-08-15 0 2.090 1.810 2.090 - - 0 0 - 1.671 1.447 1.671 - - 0 - 0.00%
2006-08-14 0 2.090 1.810 2.090 - - 0 0 - 1.671 1.447 1.671 - - 0 - -0.48%
2006-08-11 0 2.100 1.850 2.100 1.800 2.100 15,000 28,500 1.9000 1.679 1.479 1.679 1.439 1.679 18,761 1.5191 0.96%
2006-08-10 0 2.080 1.800 2.080 - - 0 0 - 1.663 1.439 1.663 - - 0 - -0.95%
2006-08-09 0 2.100 2.000 2.100 - - 0 0 - 1.679 1.599 1.679 - - 0 - 0.00%
2006-08-08 0 2.100 2.000 2.100 - - 0 0 - 1.679 1.599 1.679 - - 0 - 0.00%
2006-08-07 0 2.100 1.950 2.100 - - 0 0 - 1.679 1.559 1.679 - - 0 - -2.33%
2006-08-04 0 2.150 2.150 2.180 - - 0 0 - 1.719 1.719 1.743 - - 0 - 7.50%
2006-08-03 0 2.000 1.900 2.180 - - 0 0 - 1.599 1.519 1.743 - - 0 - 0.00%
2006-08-02 0 2.000 1.900 2.200 2.000 2.000 15,000 30,000 2.0000 1.599 1.519 1.759 1.599 1.599 18,761 1.5990 5.26%
2006-08-01 0 1.900 1.900 2.100 1.900 1.900 5,000 9,500 1.9000 1.519 1.519 1.679 1.519 1.519 6,254 1.5191 -13.64%
2006-07-31 0 2.200 1.900 2.200 2.050 2.200 185,000 391,500 2.1162 1.759 1.519 1.759 1.639 1.759 231,390 1.6920 10.00%
2006-07-28 0 2.000 2.090 2.100 1.960 2.000 200,000 399,800 1.9990 1.599 1.671 1.679 1.567 1.599 250,151 1.5982 0.00%
2006-07-27 0 2.000 1.960 2.000 2.000 2.050 190,000 387,000 2.0368 1.599 1.567 1.599 1.599 1.639 237,644 1.6285 2.04%
2006-07-26 0 1.960 1.960 2.000 - - 0 0 - 1.567 1.567 1.599 - - 0 - 5.95%
2006-07-25 0 1.850 1.520 2.000 1.850 1.850 10,000 18,500 1.8500 1.479 1.215 1.599 1.479 1.479 12,508 1.4791 0.00%
2006-07-24 0 1.850 1.510 1.850 - - 0 0 - 1.479 1.207 1.479 - - 0 - 0.00%
2006-07-21 0 1.850 1.710 1.850 - - 0 0 - 1.479 1.367 1.479 - - 0 - 0.00%
2006-07-20 0 1.850 1.700 2.050 - - 0 0 - 1.479 1.359 1.639 - - 0 - 0.00%
2006-07-19 0 1.850 1.850 2.050 - - 0 0 - 1.479 1.479 1.639 - - 0 - 0.00%
2006-07-18 0 1.850 1.850 2.050 1.610 1.610 5,000 8,050 1.6100 1.479 1.479 1.639 1.287 1.287 6,254 1.2872 -7.50%
2006-07-17 0 2.000 1.660 2.175 - - 0 0 - 1.599 1.327 1.739 - - 0 - 0.00%
2006-07-14 0 2.000 1.620 2.000 - - 0 0 - 1.599 1.295 1.599 - - 0 - 0.00%
2006-07-13 0 2.000 1.620 2.100 - - 0 0 - 1.599 1.295 1.679 - - 0 - 0.00%
2006-07-12 0 2.000 1.620 2.050 2.000 2.000 10,000 20,000 2.0000 1.599 1.295 1.639 1.599 1.599 12,508 1.5990 -2.44%
2006-07-11 0 2.050 1.740 2.050 - - 0 0 - 1.639 1.391 1.639 - - 0 - -2.38%
2006-07-10 0 2.100 1.650 2.100 - - 0 0 - 1.679 1.319 1.679 - - 0 - 0.00%
2006-07-07 0 2.100 1.620 2.100 - - 0 0 - 1.679 1.295 1.679 - - 0 - 0.00%
2006-07-06 0 2.100 1.750 2.100 - - 0 0 - 1.679 1.399 1.679 - - 0 - 0.00%
2006-07-05 0 2.100 1.620 2.100 - - 0 0 - 1.679 1.295 1.679 - - 0 - 0.00%
2006-07-04 0 2.100 1.610 2.100 - - 0 0 - 1.679 1.287 1.679 - - 0 - 0.00%
2006-07-03 0 2.100 - 2.150 - - 0 0 - 1.679 - 1.719 - - 0 - 0.00%
2006-06-30 0 2.100 2.100 2.200 1.980 2.100 280,000 564,850 2.0173 1.679 1.679 1.759 1.583 1.679 350,212 1.6129 5.00%
2006-06-29 0 2.000 2.000 2.150 1.870 2.000 350,000 687,550 1.9644 1.599 1.599 1.719 1.495 1.599 437,764 1.5706 8.11%
2006-06-28 0 1.850 1.800 1.870 1.800 1.850 110,000 201,200 1.8291 1.479 1.439 1.495 1.439 1.479 137,583 1.4624 2.78%
2006-06-27 0 1.800 1.630 1.840 1.790 1.850 215,000 387,150 1.8007 1.439 1.303 1.471 1.431 1.479 268,912 1.4397 1.12%
2006-06-26 0 1.780 1.630 1.780 1.700 1.780 240,000 418,100 1.7421 1.423 1.303 1.423 1.359 1.423 300,181 1.3928 5.95%
2006-06-23 0 1.680 1.590 1.700 1.680 1.680 20,000 33,600 1.6800 1.343 1.271 1.359 1.343 1.343 25,015 1.3432 0.00%
2006-06-22 0 1.680 1.590 1.680 1.680 1.700 40,000 67,600 1.6900 1.343 1.271 1.343 1.343 1.359 50,030 1.3512 0.00%
2006-06-21 0 1.680 1.600 1.680 1.680 1.680 30,000 50,500 1.6833 1.343 1.279 1.343 1.343 1.343 37,523 1.3459 -1.18%
2006-06-20 0 1.700 1.680 1.700 1.700 1.720 200,000 341,200 1.7060 1.359 1.343 1.359 1.359 1.375 250,151 1.3640 -2.30%
2006-06-19 0 1.740 1.710 1.740 1.740 1.740 35,000 60,900 1.7400 1.391 1.367 1.391 1.391 1.391 43,776 1.3912 1.16%
2006-06-16 0 1.720 1.720 1.800 1.720 1.720 15,000 25,800 1.7200 1.375 1.375 1.439 1.375 1.375 18,761 1.3752 -4.97%
2006-06-15 0 1.810 1.700 1.810 - - 0 0 - 1.447 1.359 1.447 - - 0 - 0.00%
2006-06-14 0 1.810 1.730 1.810 - - 0 0 - 1.447 1.383 1.447 - - 0 - 0.00%
2006-06-13 0 1.810 1.670 1.810 - - 0 0 - 1.447 1.335 1.447 - - 0 - 0.00%
2006-06-12 0 1.810 1.720 1.810 1.710 1.850 75,000 130,350 1.7380 1.447 1.375 1.447 1.367 1.479 93,807 1.3896 -4.74%
2006-06-09 0 1.900 1.710 1.900 - - 0 0 - 1.519 1.367 1.519 - - 0 - 0.00%
2006-06-08 0 1.900 1.710 1.900 - - 0 0 - 1.519 1.367 1.519 - - 0 - -2.56%
2006-06-07 0 1.950 1.750 1.950 - - 0 0 - 1.559 1.399 1.559 - - 0 - 0.00%
2006-06-06 0 1.950 1.780 1.950 - - 0 0 - 1.559 1.423 1.559 - - 0 - -1.52%
2006-06-05 0 1.980 1.810 1.980 - - 0 0 - 1.583 1.447 1.583 - - 0 - -1.00%
2006-06-02 0 2.000 1.690 2.000 2.000 2.000 43,750 87,500 2.0000 1.599 1.351 1.599 1.599 1.599 54,721 1.5990 -2.44%
2006-06-01 0 2.050 - 2.050 2.050 2.075 55,000 113,000 2.0545 1.639 - 1.639 1.639 1.659 68,792 1.6426 0.00%
2006-05-30 0 2.050 2.000 2.075 1.950 2.050 270,000 539,500 1.9981 1.639 1.599 1.659 1.559 1.639 337,704 1.5976 5.13%
2006-05-29 0 1.950 1.850 1.980 1.850 1.950 250,000 476,000 1.9040 1.559 1.479 1.583 1.479 1.559 312,689 1.5223 5.41%
2006-05-26 0 1.850 1.850 1.880 1.780 1.920 750,000 1,382,700 1.8436 1.479 1.479 1.503 1.423 1.535 938,067 1.4740 3.93%
2006-05-25 0 1.780 1.780 1.800 1.710 1.780 85,000 148,550 1.7476 1.423 1.423 1.439 1.367 1.423 106,314 1.3973 4.71%
2006-05-24 0 1.700 1.690 1.700 1.700 1.740 455,000 774,900 1.7031 1.359 1.351 1.359 1.359 1.391 569,094 1.3616 0.00%
2006-05-23 0 1.700 1.680 1.700 1.680 1.700 25,000 42,400 1.6960 1.359 1.343 1.359 1.343 1.359 31,269 1.3560 0.00%
2006-05-22 0 1.700 1.680 1.720 1.680 1.730 80,000 137,350 1.7169 1.359 1.343 1.375 1.343 1.383 100,060 1.3727 -1.73%
2006-05-19 0 1.730 1.730 1.790 1.680 1.800 115,000 201,600 1.7530 1.383 1.383 1.431 1.343 1.439 143,837 1.4016 -3.35%
2006-05-18 0 1.790 1.740 1.790 - - 0 0 - 1.431 1.391 1.431 - - 0 - 0.00%
2006-05-17 0 1.790 1.750 1.790 - - 0 0 - 1.431 1.399 1.431 - - 0 - 0.00%
2006-05-16 0 1.790 1.770 1.790 1.720 1.800 565,000 1,008,350 1.7847 1.431 1.415 1.431 1.375 1.439 706,677 1.4269 -0.56%
2006-05-15 0 1.800 1.800 1.940 1.800 1.900 25,335,000 45,605,200 1.8001 1.439 1.439 1.551 1.439 1.519 31,687,894 1.4392 -6.25%
2006-05-12 0 1.920 1.850 1.920 - - 0 0 - 1.535 1.479 1.535 - - 0 - -1.54%
2006-05-11 0 1.950 1.820 1.990 - - 0 0 - 1.559 1.455 1.591 - - 0 - 0.00%
2006-05-10 0 1.950 1.800 1.950 1.950 2.075 470,000 918,375 1.9540 1.559 1.439 1.559 1.559 1.659 587,855 1.5622 -6.02%
2006-05-09 0 2.075 2.050 2.175 - - 0 0 - 1.659 1.639 1.739 - - 0 - 0.00%
2006-05-08 0 2.075 2.000 2.225 - - 10,000 20,250 2.0250 1.659 1.599 1.779 - - 12,508 1.6190 0.00%
2006-05-04 0 2.075 2.025 2.325 2.075 2.075 35,000 70,750 2.0214 1.659 1.619 1.859 1.659 1.659 43,776 1.6162 -11.70%
2006-05-03 0 2.350 1.960 2.400 - - 0 0 - 1.879 1.567 1.919 - - 0 - 0.00%
2006-05-02 0 2.350 2.000 2.400 - - 0 0 - 1.879 1.599 1.919 - - 0 - 0.00%
2006-04-28 0 2.350 2.100 2.350 2.350 2.400 330,000 776,000 2.3515 1.879 1.679 1.879 1.879 1.919 412,749 1.8801 0.00%
2006-04-27 0 2.350 2.100 2.350 2.350 2.350 340,000 799,000 2.3500 1.879 1.679 1.879 1.879 1.879 425,257 1.8789 0.00%
2006-04-26 0 2.350 2.100 2.350 2.350 2.350 360,000 846,000 2.3500 1.879 1.679 1.879 1.879 1.879 450,272 1.8789 0.00%
2006-04-25 0 2.350 2.100 2.350 2.325 2.450 330,000 783,875 2.3754 1.879 1.679 1.879 1.859 1.959 412,749 1.8992 2.17%
2006-04-24 0 2.300 2.100 2.300 2.200 2.350 165,000 381,750 2.3136 1.839 1.679 1.839 1.759 1.879 206,375 1.8498 -1.08%
2006-04-21 0 2.325 2.100 2.325 2.300 2.325 165,000 379,625 2.3008 1.859 1.679 1.859 1.839 1.859 206,375 1.8395 0.38%
2006-04-20 0 2.350 2.250 2.350 2.250 2.350 175,000 410,750 2.3471 1.852 1.773 1.852 1.773 1.852 222,086 1.8495 0.00%
2006-04-19 0 2.350 2.225 2.350 2.200 2.350 1,180,000 2,715,875 2.3016 1.852 1.753 1.852 1.734 1.852 1,497,494 1.8136 16.05%
2006-04-18 0 2.025 1.950 2.150 - - 0 0 - 1.596 1.537 1.694 - - 0 - 0.00%
2006-04-13 0 2.025 2.025 2.175 2.025 2.200 365,000 787,875 2.1586 1.596 1.596 1.714 1.596 1.734 463,208 1.7009 -6.90%
2006-04-12 0 2.175 2.100 2.175 2.150 2.200 355,000 773,125 2.1778 1.714 1.655 1.714 1.694 1.734 450,517 1.7161 0.00%
2006-04-11 0 2.175 2.025 2.175 2.100 2.200 390,000 838,000 2.1487 1.714 1.596 1.714 1.655 1.734 494,934 1.6932 -1.14%
2006-04-10 0 2.200 2.200 2.225 2.000 2.200 4,930,000 9,956,375 2.0195 1.734 1.734 1.753 1.576 1.734 6,256,478 1.5914 11.11%
2006-04-07 0 1.980 1.960 1.980 1.980 2.000 400,000 797,550 1.9939 1.560 1.544 1.560 1.560 1.576 507,625 1.5711 0.00%
2006-04-06 0 1.980 1.950 1.980 1.980 1.990 390,000 775,000 1.9872 1.560 1.537 1.560 1.560 1.568 494,934 1.5659 1.54%
2006-04-04 0 1.950 1.810 1.950 1.950 1.980 395,000 777,500 1.9684 1.537 1.426 1.537 1.537 1.560 501,280 1.5510 2.63%
2006-04-03 0 1.900 1.810 1.900 1.720 1.990 410,000 795,000 1.9390 1.497 1.426 1.497 1.355 1.568 520,316 1.5279 -1.55%
2006-03-31 0 1.930 1.850 1.930 1.850 1.930 825,000 1,583,850 1.9198 1.521 1.458 1.521 1.458 1.521 1,046,977 1.5128 5.46%
2006-03-30 0 1.830 1.810 1.830 1.830 1.830 10,000 18,300 1.8300 1.442 1.426 1.442 1.442 1.442 12,691 1.4420 0.00%
2006-03-29 0 1.830 1.830 1.890 - - 0 0 - 1.442 1.442 1.489 - - 0 - 0.00%
2006-03-28 0 1.830 1.830 1.860 1.830 1.830 70,000 128,100 1.8300 1.442 1.442 1.466 1.442 1.442 88,834 1.4420 0.00%
2006-03-27 0 1.830 1.830 1.930 1.830 1.830 10,000 18,300 1.8300 1.442 1.442 1.521 1.442 1.442 12,691 1.4420 0.55%
2006-03-24 0 1.820 1.820 1.920 - - 0 0 - 1.434 1.434 1.513 - - 0 - 0.55%
2006-03-23 0 1.810 1.810 1.930 1.810 1.810 5,000 9,050 1.8100 1.426 1.426 1.521 1.426 1.426 6,345 1.4262 -1.09%
2006-03-22 0 1.830 1.830 1.930 1.820 1.820 15,000 27,300 1.8200 1.442 1.442 1.521 1.434 1.434 19,036 1.4341 -5.67%
2006-03-21 0 1.940 1.820 1.940 - - 0 0 - 1.529 1.434 1.529 - - 0 - 0.00%
2006-03-20 0 1.940 1.820 1.940 - - 0 0 - 1.529 1.434 1.529 - - 0 - 0.00%
2006-03-17 0 1.940 1.820 1.940 - - 0 0 - 1.529 1.434 1.529 - - 0 - -0.51%
2006-03-16 0 1.950 1.810 1.950 1.950 1.950 10,000 19,500 1.9500 1.537 1.426 1.537 1.537 1.537 12,691 1.5366 0.00%
2006-03-15 0 1.950 1.820 1.950 1.850 1.950 3,065,000 5,710,750 1.8632 1.537 1.434 1.537 1.458 1.537 3,889,677 1.4682 5.41%
2006-03-14 0 1.850 1.850 1.900 1.840 1.850 1,385,000 2,562,050 1.8499 1.458 1.458 1.497 1.450 1.458 1,757,652 1.4577 -2.12%
2006-03-13 0 1.890 1.890 1.900 1.890 1.900 330,000 625,600 1.8958 1.489 1.489 1.497 1.489 1.497 418,791 1.4938 0.00%
2006-03-10 0 1.890 1.810 1.890 1.890 1.900 260,000 493,450 1.8979 1.489 1.426 1.489 1.489 1.497 329,956 1.4955 -0.53%
2006-03-09 0 1.900 1.810 1.900 1.880 1.900 635,000 1,205,900 1.8991 1.497 1.426 1.497 1.481 1.497 805,855 1.4964 5.56%
2006-03-08 0 1.800 1.800 1.830 1.800 1.880 445,000 818,050 1.8383 1.418 1.418 1.442 1.418 1.481 564,733 1.4486 -2.70%
2006-03-07 0 1.850 1.850 1.930 1.840 2.000 200,000 399,200 1.9960 1.458 1.458 1.521 1.450 1.576 253,813 1.5728 -6.57%
2006-03-06 0 1.980 1.860 1.980 1.900 2.050 305,000 607,300 1.9911 1.560 1.466 1.560 1.497 1.615 387,064 1.5690 10.00%
2006-03-03 0 1.800 1.800 1.830 1.800 1.920 235,000 440,750 1.8755 1.418 1.418 1.442 1.418 1.513 298,230 1.4779 -2.70%
2006-03-02 0 1.850 1.760 1.850 1.800 1.890 425,000 766,450 1.8034 1.458 1.387 1.458 1.418 1.489 539,352 1.4211 2.78%
2006-03-01 0 1.800 1.740 1.810 1.800 1.900 12,200,000 21,961,700 1.8001 1.418 1.371 1.426 1.418 1.497 15,482,563 1.4185 0.00%
2006-02-28 0 1.800 1.740 1.800 1.710 1.800 285,000 497,850 1.7468 1.418 1.371 1.418 1.347 1.418 361,683 1.3765 4.65%
2006-02-27 0 1.720 1.720 1.730 1.700 1.770 1,000,000 1,738,700 1.7387 1.355 1.355 1.363 1.340 1.395 1,269,063 1.3701 -14.00%
2006-02-24 0 2.000 1.950 2.000 2.000 2.000 90,000 180,000 2.0000 1.576 1.537 1.576 1.576 1.576 114,216 1.5760 0.50%
2006-02-23 0 1.990 1.920 1.990 1.860 2.125 215,000 428,150 1.9914 1.568 1.513 1.568 1.466 1.674 272,848 1.5692 0.51%
2006-02-22 0 1.980 1.920 1.980 1.810 1.980 220,000 434,750 1.9761 1.560 1.513 1.560 1.426 1.560 279,194 1.5572 0.00%
2006-02-21 0 1.980 1.980 1.990 1.870 1.980 125,000 245,300 1.9624 1.560 1.560 1.568 1.474 1.560 158,633 1.5463 5.88%
2006-02-20 0 1.870 1.870 1.900 1.850 2.000 250,000 484,500 1.9380 1.474 1.474 1.497 1.458 1.576 317,266 1.5271 3.31%
2006-02-17 0 1.810 1.800 1.990 - - 0 0 - 1.426 1.418 1.568 - - 0 - 0.00%
2006-02-16 0 1.810 1.750 1.830 1.790 1.810 240,000 434,200 1.8092 1.426 1.379 1.442 1.410 1.426 304,575 1.4256 1.69%
2006-02-15 0 1.780 1.760 1.890 1.780 1.900 115,000 206,600 1.7965 1.403 1.387 1.489 1.403 1.497 145,942 1.4156 0.00%
2006-02-14 0 1.780 1.770 1.780 1.780 1.800 210,000 374,500 1.7833 1.403 1.395 1.403 1.403 1.418 266,503 1.4052 -3.78%
2006-02-13 0 1.850 1.840 1.860 1.850 1.850 50,000 92,500 1.8500 1.458 1.450 1.466 1.458 1.458 63,453 1.4578 0.54%
2006-02-10 0 1.840 1.800 1.840 1.800 1.910 490,000 902,000 1.8408 1.450 1.418 1.450 1.418 1.505 621,841 1.4505 -8.00%
2006-02-09 0 2.000 1.950 2.000 1.990 2.150 330,000 663,500 2.0106 1.576 1.537 1.576 1.568 1.694 418,791 1.5843 -6.98%
2006-02-08 0 2.150 1.950 2.150 2.025 2.150 265,000 556,250 2.0991 1.694 1.537 1.694 1.596 1.694 336,302 1.6540 0.00%
2006-02-07 0 2.150 2.150 2.300 1.970 2.100 265,000 532,000 2.0075 1.694 1.694 1.812 1.552 1.655 336,302 1.5819 9.14%
2006-02-06 0 1.970 1.900 1.980 - - 0 0 - 1.552 1.497 1.560 - - 0 - 0.00%
2006-02-03 0 1.970 1.900 1.990 1.970 2.000 80,000 159,000 1.9875 1.552 1.497 1.568 1.552 1.576 101,525 1.5661 -1.50%
2006-02-02 0 2.000 1.850 2.000 2.000 2.000 5,000 10,000 2.0000 1.576 1.458 1.576 1.576 1.576 6,345 1.5760 5.26%
2006-02-01 0 1.900 1.900 2.200 1.700 1.900 10,000 18,000 1.8000 1.497 1.497 1.734 1.340 1.497 12,691 1.4184 -4.04%
2006-01-27 0 1.980 1.960 2.200 1.900 1.980 280,000 544,500 1.9446 1.560 1.544 1.734 1.497 1.560 355,338 1.5323 2.06%
2006-01-26 0 1.940 1.900 2.100 - - 0 0 - 1.529 1.497 1.655 - - 0 - 0.00%
2006-01-25 0 1.940 1.900 1.940 1.940 1.940 30,000 58,200 1.9400 1.529 1.497 1.529 1.529 1.529 38,072 1.5287 -1.02%
2006-01-24 0 1.960 1.900 2.100 1.960 1.960 20,000 39,200 1.9600 1.544 1.497 1.655 1.544 1.544 25,381 1.5444 0.51%
2006-01-23 0 1.950 1.900 1.950 1.860 1.950 315,000 605,250 1.9214 1.537 1.497 1.537 1.466 1.537 399,755 1.5141 4.84%
2006-01-20 0 1.860 1.860 1.870 1.850 1.860 130,000 241,000 1.8538 1.466 1.466 1.474 1.458 1.466 164,978 1.4608 0.54%
2006-01-19 0 1.850 1.760 1.850 1.840 1.900 260,000 480,250 1.8471 1.458 1.387 1.458 1.450 1.497 329,956 1.4555 0.54%
2006-01-18 0 1.840 1.820 1.870 1.840 1.870 40,000 74,000 1.8500 1.450 1.434 1.474 1.450 1.474 50,763 1.4578 -0.54%
2006-01-17 0 1.850 1.850 1.940 1.790 1.790 5,000 8,950 1.7900 1.458 1.458 1.529 1.410 1.410 6,345 1.4105 -6.57%
2006-01-16 0 1.980 1.990 2.000 1.980 1.980 5,000 9,900 1.9800 1.560 1.568 1.576 1.560 1.560 6,345 1.5602 4.76%
2006-01-13 0 1.890 1.890 2.050 1.890 1.890 10,000 18,900 1.8900 1.489 1.489 1.615 1.489 1.489 12,691 1.4893 -4.55%
2006-01-12 0 1.980 1.860 2.050 - - 0 0 - 1.560 1.466 1.615 - - 0 - 0.00%
2006-01-11 0 1.980 1.900 2.000 - - 0 0 - 1.560 1.497 1.576 - - 0 - 0.00%
2006-01-10 0 1.980 1.980 2.000 1.900 1.900 5,000 9,500 1.9000 1.560 1.560 1.576 1.497 1.497 6,345 1.4972 3.66%
2006-01-09 0 1.910 1.910 2.175 1.910 2.200 15,000 31,550 2.1033 1.505 1.505 1.714 1.505 1.734 19,036 1.6574 -9.05%
2006-01-06 0 2.100 2.100 2.200 2.100 2.100 15,000 31,500 2.1000 1.655 1.655 1.734 1.655 1.655 19,036 1.6548 0.00%
2006-01-05 0 2.100 2.100 2.200 2.100 2.100 110,000 231,000 2.1000 1.655 1.655 1.734 1.655 1.655 139,597 1.6548 -6.67%
2006-01-04 0 2.250 2.100 2.250 - - 0 0 - 1.773 1.655 1.773 - - 0 - -1.10%
2006-01-03 0 2.275 2.100 2.275 - - 0 0 - 1.793 1.655 1.793 - - 0 - 0.00%
2005-12-30 0 2.275 2.150 2.275 2.125 2.275 290,000 651,000 2.2448 1.793 1.694 1.793 1.674 1.793 368,028 1.7689 0.00%
2005-12-29 0 2.275 2.125 2.275 2.000 2.275 315,000 679,750 2.1579 1.793 1.674 1.793 1.576 1.793 399,755 1.7004 -1.09%
2005-12-28 0 2.300 2.200 2.350 2.100 2.350 385,000 847,750 2.2019 1.812 1.734 1.852 1.655 1.852 488,589 1.7351 8.24%
2005-12-23 0 2.125 2.100 2.150 1.840 2.125 5,865,000 10,906,000 1.8595 1.674 1.655 1.694 1.450 1.674 7,443,052 1.4653 14.86%
2005-12-22 0 1.850 1.810 1.850 1.850 1.850 185,000 342,250 1.8500 1.458 1.426 1.458 1.458 1.458 234,777 1.4578 0.00%
2005-12-21 0 1.850 1.780 1.930 1.840 1.850 45,000 83,100 1.8467 1.458 1.403 1.521 1.450 1.458 57,108 1.4551 0.00%
2005-12-20 0 1.850 1.720 1.850 1.830 1.850 265,000 486,500 1.8358 1.458 1.355 1.458 1.442 1.458 336,302 1.4466 0.00%
2005-12-19 0 1.850 1.850 1.860 1.770 1.850 50,000 91,850 1.8370 1.458 1.458 1.466 1.395 1.458 63,453 1.4475 -5.61%
2005-12-16 0 1.960 1.830 1.960 1.960 1.960 30,000 58,800 1.9600 1.544 1.442 1.544 1.544 1.544 38,072 1.5444 3.16%
2005-12-15 0 1.900 1.850 1.900 1.830 1.900 230,000 422,750 1.8380 1.497 1.458 1.497 1.442 1.497 291,884 1.4483 2.70%
2005-12-14 1 - - - - - 0 0 - 1.458 - - - - 0 - 0.00%
2005-12-13 0 1.850 1.850 1.930 1.800 1.950 585,000 1,079,400 1.8451 1.458 1.458 1.521 1.418 1.537 742,402 1.4539 -6.57%
2005-12-12 0 1.980 1.870 1.980 1.860 1.980 285,000 546,000 1.9158 1.560 1.474 1.560 1.466 1.560 361,683 1.5096 0.51%
2005-12-09 0 1.970 1.870 1.990 1.860 1.970 15,000 28,450 1.8967 1.552 1.474 1.568 1.466 1.552 19,036 1.4945 -0.51%
2005-12-08 0 1.980 1.980 2.050 1.840 2.000 50,000 98,750 1.9750 1.560 1.560 1.615 1.450 1.576 63,453 1.5563 7.61%
2005-12-07 0 1.840 1.840 1.950 1.830 1.950 35,000 65,650 1.8757 1.450 1.450 1.537 1.442 1.537 44,417 1.4780 -10.24%
2005-12-06 0 2.050 1.900 2.050 - - 0 0 - 1.615 1.497 1.615 - - 0 - -1.20%
2005-12-05 0 2.075 1.900 2.075 2.100 2.100 5,000 10,500 2.1000 1.635 1.497 1.635 1.655 1.655 6,345 1.6548 -1.19%
2005-12-02 0 2.100 1.970 2.100 2.050 2.100 40,000 82,875 2.0719 1.655 1.552 1.655 1.615 1.655 50,763 1.6326 -4.55%
2005-12-01 0 2.200 2.100 2.200 2.050 2.275 85,000 183,500 2.1588 1.734 1.655 1.734 1.615 1.793 107,870 1.7011 4.76%
2005-11-30 0 2.100 2.100 - 1.900 2.100 340,000 677,225 1.9918 1.655 1.655 - 1.497 1.655 431,481 1.5695 6.60%
2005-11-29 0 1.970 1.840 1.970 1.800 1.970 270,000 505,700 1.8730 1.552 1.450 1.552 1.418 1.552 342,647 1.4759 3.68%
2005-11-28 0 1.900 1.820 1.950 - - 0 0 - 1.497 1.434 1.537 - - 0 - 0.00%
2005-11-25 0 1.900 1.870 1.900 1.900 1.900 20,000 38,000 1.9000 1.497 1.474 1.497 1.497 1.497 25,381 1.4972 0.00%
2005-11-24 0 1.900 1.870 1.900 1.900 1.900 25,000 47,500 1.9000 1.497 1.474 1.497 1.497 1.497 31,727 1.4972 -3.55%
2005-11-23 0 1.970 1.900 1.970 1.850 1.990 520,000 1,006,100 1.9348 1.552 1.497 1.552 1.458 1.568 659,913 1.5246 14.53%
2005-11-22 0 1.720 1.720 1.850 1.720 1.800 465,000 812,700 1.7477 1.355 1.355 1.458 1.355 1.418 590,114 1.3772 -4.44%
2005-11-21 0 1.800 1.500 1.800 1.800 1.900 3,200,000 5,782,750 1.8071 1.418 1.182 1.418 1.418 1.497 4,061,000 1.4240 -5.26%
2005-11-18 0 1.900 1.600 1.840 1.840 2.000 7,255,000 13,478,100 1.8578 1.497 1.261 1.450 1.450 1.576 9,207,049 1.4639 -4.52%
2005-11-17 0 1.990 1.920 1.990 1.860 2.125 7,885,000 14,512,200 1.8405 1.568 1.513 1.568 1.466 1.674 10,006,558 1.4503 -7.44%
2005-11-16 0 2.150 1.970 2.150 2.100 2.150 1,535,000 3,256,000 2.1212 1.694 1.552 1.694 1.655 1.694 1,948,011 1.6714 0.00%
2005-11-15 0 2.150 1.950 2.150 1.850 2.250 10,185,000 18,400,750 1.8067 1.694 1.537 1.694 1.458 1.773 12,925,402 1.4236 1.18%
2005-11-14 0 2.125 1.950 2.125 2.050 2.125 535,000 1,121,375 2.0960 1.674 1.537 1.674 1.615 1.674 678,948 1.6516 -1.16%
2005-11-11 0 2.150 1.950 2.150 1.980 2.200 315,000 642,900 2.0410 1.694 1.537 1.694 1.560 1.734 399,755 1.6082 2.38%
2005-11-10 0 2.100 1.900 2.100 1.980 2.100 325,000 656,525 2.0201 1.655 1.497 1.655 1.560 1.655 412,445 1.5918 3.70%
2005-11-09 0 2.025 1.900 2.025 2.000 2.050 300,000 605,750 2.0192 1.596 1.497 1.596 1.576 1.615 380,719 1.5911 -3.57%
2005-11-08 0 2.100 1.940 2.075 1.980 2.100 375,000 753,650 2.0097 1.655 1.529 1.635 1.560 1.655 475,898 1.5836 6.60%
2005-11-07 0 1.970 1.900 1.980 1.970 1.980 200,000 394,950 1.9748 1.552 1.497 1.560 1.552 1.560 253,813 1.5561 -1.01%
2005-11-04 0 1.990 1.900 1.990 1.980 2.000 265,000 525,500 1.9830 1.568 1.497 1.568 1.560 1.576 336,302 1.5626 0.00%
2005-11-03 0 1.990 1.500 1.990 - - 0 0 - 1.568 1.182 1.568 - - 0 - 0.00%
2005-11-02 0 1.990 1.500 1.990 1.990 2.000 10,000 19,950 1.9950 1.568 1.182 1.568 1.568 1.576 12,691 1.5720 0.00%
2005-11-01 0 1.990 1.500 1.990 - - 0 0 - 1.568 1.182 1.568 - - 0 - 0.00%
2005-10-31 0 1.990 1.500 1.990 2.000 2.000 10,000 20,000 2.0000 1.568 1.182 1.568 1.576 1.576 12,691 1.5760 -0.50%
2005-10-28 0 2.000 1.430 2.000 1.600 2.000 30,000 53,400 1.7800 1.576 1.127 1.576 1.261 1.576 38,072 1.4026 0.00%
2005-10-27 0 2.000 1.600 2.000 - - 0 0 - 1.576 1.261 1.576 - - 0 - 0.00%
2005-10-26 0 2.000 1.850 2.000 1.850 2.025 45,000 88,125 1.9583 1.576 1.458 1.576 1.458 1.596 57,108 1.5431 -2.44%
2005-10-25 0 2.050 1.700 2.050 1.800 2.150 95,000 189,450 1.9942 1.615 1.340 1.615 1.418 1.694 120,561 1.5714 13.89%
2005-10-24 0 1.800 1.300 - 1.710 1.800 25,000 43,200 1.7280 1.418 1.024 - 1.347 1.418 31,727 1.3616 7.78%
2005-10-21 0 1.670 1.670 1.690 1.670 1.670 50,000 83,500 1.6700 1.316 1.316 1.332 1.316 1.316 63,453 1.3159 0.00%
2005-10-20 0 1.670 1.670 1.700 1.670 1.670 285,000 475,950 1.6700 1.316 1.316 1.340 1.316 1.316 361,683 1.3159 0.00%
2005-10-19 0 1.670 1.670 1.700 1.670 1.750 45,000 76,900 1.7089 1.316 1.316 1.340 1.316 1.379 57,108 1.3466 0.00%
2005-10-18 0 1.670 1.600 1.700 1.670 1.670 95,000 158,650 1.6700 1.316 1.261 1.340 1.316 1.316 120,561 1.3159 -1.76%
2005-10-17 0 1.700 1.600 1.700 - - 0 0 - 1.340 1.261 1.340 - - 0 - -3.41%
2005-10-14 0 1.760 1.660 1.760 1.600 1.800 240,000 398,600 1.6608 1.387 1.308 1.387 1.261 1.418 304,575 1.3087 6.02%
2005-10-13 0 1.660 1.510 1.660 1.620 1.670 295,000 491,650 1.6666 1.308 1.190 1.308 1.277 1.316 374,373 1.3133 -1.19%
2005-10-12 0 1.680 1.250 1.680 - - 0 0 - 1.324 0.985 1.324 - - 0 - 0.00%
2005-10-10 0 1.680 1.490 1.680 - - 0 0 - 1.324 1.174 1.324 - - 0 - -1.18%
2005-10-07 0 1.700 1.510 1.700 1.700 1.700 10,000 17,000 1.7000 1.340 1.190 1.340 1.340 1.340 12,691 1.3396 0.00%
2005-10-06 0 1.700 1.540 1.700 1.690 1.700 10,000 16,950 1.6950 1.340 1.213 1.340 1.332 1.340 12,691 1.3356 5.59%
2005-10-05 0 1.610 1.530 1.610 - - 0 0 - 1.269 1.206 1.269 - - 0 - -4.73%
2005-10-04 0 1.690 1.540 1.690 - - 0 0 - 1.332 1.213 1.332 - - 0 - -1.17%
2005-10-03 0 1.710 1.540 1.710 1.720 1.730 300,000 518,300 1.7277 1.347 1.213 1.347 1.355 1.363 380,719 1.3614 -1.72%
2005-09-30 0 1.740 1.770 1.800 1.520 1.770 875,000 1,363,150 1.5579 1.371 1.395 1.418 1.198 1.395 1,110,430 1.2276 2.35%
2005-09-29 0 1.700 1.680 1.700 1.600 1.700 10,000 16,500 1.6500 1.340 1.324 1.340 1.261 1.340 12,691 1.3002 6.25%
2005-09-28 0 1.600 1.530 1.600 - - 0 0 - 1.261 1.206 1.261 - - 0 - 0.00%
2005-09-27 0 1.600 1.530 1.600 1.600 1.600 5,000 8,000 1.6000 1.261 1.206 1.261 1.261 1.261 6,345 1.2608 0.00%
2005-09-26 0 1.600 1.530 1.600 1.600 1.620 170,000 273,550 1.6091 1.261 1.206 1.261 1.261 1.277 215,741 1.2680 -0.62%
2005-09-23 0 1.610 1.590 1.630 1.550 1.610 945,000 1,497,450 1.5846 1.269 1.253 1.284 1.221 1.269 1,199,264 1.2486 0.62%
2005-09-22 0 1.600 1.520 1.610 1.590 1.600 45,000 71,850 1.5967 1.261 1.198 1.269 1.253 1.261 57,108 1.2581 -3.03%
2005-09-21 0 1.650 1.450 1.700 1.500 1.650 15,000 23,700 1.5800 1.300 1.143 1.340 1.182 1.300 19,036 1.2450 18.71%
2005-09-20 0 1.390 1.390 1.400 1.100 1.650 65,000 91,200 1.4031 1.095 1.095 1.103 0.867 1.300 82,489 1.1056 -7.33%
2005-09-16 0 1.500 1.200 1.540 1.500 1.500 25,000 38,000 1.5200 1.182 0.946 1.213 1.182 1.182 31,727 1.1977 -1.96%
2005-09-15 0 1.530 1.510 1.600 1.530 1.550 25,000 38,450 1.5380 1.206 1.190 1.261 1.206 1.221 31,727 1.2119 -3.16%
2005-09-14 0 1.580 1.550 1.580 1.570 1.600 85,000 134,500 1.5824 1.245 1.221 1.245 1.237 1.261 107,870 1.2469 -7.06%
2005-09-13 0 1.700 1.690 1.700 1.550 1.700 35,000 55,750 1.5929 1.340 1.332 1.340 1.221 1.340 44,417 1.2551 6.92%
2005-09-12 0 1.590 1.510 1.590 1.600 1.610 20,000 32,100 1.6050 1.253 1.190 1.253 1.261 1.269 25,381 1.2647 -8.09%
2005-09-09 0 1.730 1.610 1.730 - - 0 0 - 1.363 1.269 1.363 - - 0 - -3.89%
2005-09-08 0 1.800 1.500 1.800 1.760 1.800 15,000 26,600 1.7733 1.418 1.182 1.418 1.387 1.418 19,036 1.3974 2.27%
2005-09-07 0 1.760 1.610 1.760 1.760 1.760 5,000 8,800 1.7600 1.387 1.269 1.387 1.387 1.387 6,345 1.3869 3.53%
2005-09-06 0 1.700 1.700 1.720 1.670 1.670 5,000 8,350 1.6700 1.340 1.340 1.355 1.316 1.316 6,345 1.3159 4.94%
2005-09-05 0 1.620 1.500 1.620 1.620 1.630 10,000 16,250 1.6250 1.277 1.182 1.277 1.277 1.284 12,691 1.2805 4.52%
2005-09-02 0 1.550 1.530 1.550 1.510 1.580 10,000 15,450 1.5450 1.221 1.206 1.221 1.190 1.245 12,691 1.2174 -3.13%
2005-09-01 0 1.600 1.560 1.600 1.560 1.630 50,000 79,950 1.5990 1.261 1.229 1.261 1.229 1.284 63,453 1.2600 -3.03%
2005-08-31 0 1.650 1.550 1.650 1.560 1.690 305,000 500,500 1.6410 1.300 1.221 1.300 1.229 1.332 387,064 1.2931 -1.20%
2005-08-30 0 1.670 1.570 1.670 - - 0 0 - 1.316 1.237 1.316 - - 0 - 0.00%
2005-08-29 0 1.670 1.570 1.670 - - 0 0 - 1.316 1.237 1.316 - - 0 - -1.76%
2005-08-26 0 1.700 1.300 1.700 - - 0 0 - 1.340 1.024 1.340 - - 0 - -1.16%
2005-08-25 0 1.720 1.400 1.720 1.700 1.730 30,000 51,100 1.7033 1.355 1.103 1.355 1.340 1.363 38,072 1.3422 -1.71%
2005-08-24 0 1.750 1.510 1.750 1.740 1.800 10,000 17,700 1.7700 1.379 1.190 1.379 1.371 1.418 12,691 1.3947 0.00%
2005-08-23 0 1.750 1.710 1.750 - - 0 0 - 1.379 1.347 1.379 - - 0 - 0.00%
2005-08-22 0 1.750 1.710 1.750 - - 0 0 - 1.379 1.347 1.379 - - 0 - 0.00%
2005-08-19 0 1.750 1.710 1.750 - - 0 0 - 1.379 1.347 1.379 - - 0 - -1.13%
2005-08-18 0 1.770 1.710 1.770 1.740 1.770 25,000 43,750 1.7500 1.395 1.347 1.395 1.371 1.395 31,727 1.3790 1.14%
2005-08-17 0 1.750 1.700 1.750 1.760 1.760 5,000 8,800 1.7600 1.379 1.340 1.379 1.387 1.387 6,345 1.3869 0.57%
2005-08-16 0 1.740 1.710 1.740 1.710 1.780 85,000 146,400 1.7224 1.371 1.347 1.371 1.347 1.403 107,870 1.3572 -1.14%
2005-08-15 0 1.760 1.700 1.760 1.710 1.790 170,000 301,250 1.7721 1.387 1.340 1.387 1.347 1.410 215,741 1.3964 -1.12%
2005-08-12 0 1.780 1.710 1.790 1.300 1.820 295,000 513,600 1.7410 1.403 1.347 1.410 1.024 1.434 374,373 1.3719 2.30%
2005-08-11 0 1.740 1.690 1.740 1.700 1.740 140,000 239,750 1.7125 1.371 1.332 1.371 1.340 1.371 177,669 1.3494 -6.45%
2005-08-10 0 1.860 1.700 1.860 1.680 1.860 235,000 405,300 1.7247 1.466 1.340 1.466 1.324 1.466 298,230 1.3590 6.90%
2005-08-09 0 1.740 1.670 1.740 1.500 1.800 230,000 390,200 1.6965 1.371 1.316 1.371 1.182 1.418 291,884 1.3368 -4.92%
2005-08-08 0 1.830 1.500 1.880 - - 5,000 9,200 1.8400 1.442 1.182 1.481 - - 6,345 1.4499 0.00%
2005-08-05 0 1.830 1.500 1.840 - - 0 0 - 1.442 1.182 1.450 - - 0 - 0.00%
2005-08-04 0 1.830 1.500 1.840 - - 0 0 - 1.442 1.182 1.450 - - 0 - 0.00%
2005-08-03 0 1.830 1.710 1.830 - - 0 0 - 1.442 1.347 1.442 - - 0 - -0.54%
2005-08-02 0 1.840 1.710 1.840 - - 0 0 - 1.450 1.347 1.450 - - 0 - 0.00%
2005-08-01 0 1.840 1.710 1.840 - - 0 0 - 1.450 1.347 1.450 - - 0 - -2.13%
2005-07-29 0 1.880 1.710 1.880 - - 0 0 - 1.481 1.347 1.481 - - 0 - 0.00%
2005-07-28 0 1.880 1.700 1.880 1.840 1.880 30,000 55,800 1.8600 1.481 1.340 1.481 1.450 1.481 38,072 1.4656 3.30%
2005-07-27 0 1.820 1.650 1.840 - - 0 0 - 1.434 1.300 1.450 - - 0 - 0.00%
2005-07-26 0 1.820 1.670 1.820 - - 0 0 - 1.434 1.316 1.434 - - 0 - -1.09%
2005-07-25 0 1.840 1.670 1.840 - - 0 0 - 1.450 1.316 1.450 - - 0 - -0.54%
2005-07-22 0 1.850 1.610 1.850 1.700 1.850 15,000 26,250 1.7500 1.458 1.269 1.458 1.340 1.458 19,036 1.3790 0.54%
2005-07-21 0 1.840 1.400 1.840 - - 0 0 - 1.450 1.103 1.450 - - 0 - -1.08%
2005-07-20 0 1.860 1.500 1.860 - - 0 0 - 1.466 1.182 1.466 - - 0 - 0.00%
2005-07-19 0 1.860 1.500 1.860 1.850 1.860 160,000 296,050 1.8503 1.466 1.182 1.466 1.458 1.466 203,050 1.4580 -1.06%
2005-07-18 0 1.880 1.500 1.880 1.870 1.880 445,000 832,200 1.8701 1.481 1.182 1.481 1.474 1.481 564,733 1.4736 0.00%
2005-07-15 0 1.880 1.860 1.880 1.850 1.880 70,000 130,400 1.8629 1.481 1.466 1.481 1.458 1.481 88,834 1.4679 1.08%
2005-07-14 0 1.860 1.860 1.870 1.400 1.860 20,000 32,600 1.6300 1.466 1.466 1.474 1.103 1.466 25,381 1.2844 -1.06%
2005-07-13 0 1.880 1.400 1.880 - - 0 0 - 1.481 1.103 1.481 - - 0 - 0.00%
2005-07-12 0 1.880 1.400 1.880 - - 5,000 9,350 1.8700 1.481 1.103 1.481 - - 6,345 1.4735 0.00%
2005-07-11 0 1.880 1.700 1.880 1.880 1.880 5,000 9,400 1.8800 1.481 1.340 1.481 1.481 1.481 6,345 1.4814 4.44%
2005-07-08 0 1.800 1.400 1.880 1.800 1.880 165,000 309,800 1.8776 1.418 1.103 1.481 1.418 1.481 209,395 1.4795 -4.26%
2005-07-07 0 1.880 1.600 1.880 1.860 1.880 220,000 413,400 1.8791 1.481 1.261 1.481 1.466 1.481 279,194 1.4807 1.08%
2005-07-06 0 1.860 1.700 1.870 1.860 1.880 545,000 1,018,650 1.8691 1.466 1.340 1.474 1.466 1.481 691,639 1.4728 -1.06%
2005-07-05 0 1.880 1.700 1.880 1.870 1.880 95,000 177,700 1.8705 1.481 1.340 1.481 1.474 1.481 120,561 1.4739 0.00%
2005-07-04 0 1.880 1.740 1.890 - - 0 0 - 1.481 1.371 1.489 - - 0 - 0.00%
2005-06-30 0 1.880 - 1.890 - - 0 0 - 1.481 - 1.489 - - 0 - 0.00%
2005-06-29 0 1.880 - 1.890 1.880 1.880 100,000 188,000 1.8800 1.481 - 1.489 1.481 1.481 126,906 1.4814 0.00%
2005-06-28 0 1.880 - 1.890 1.880 1.880 340,000 639,200 1.8800 1.481 - 1.489 1.481 1.481 431,481 1.4814 -0.53%
2005-06-27 0 1.890 1.830 1.890 1.890 1.890 5,000 9,450 1.8900 1.489 1.442 1.489 1.489 1.489 6,345 1.4893 1.07%
2005-06-24 0 1.870 - 1.870 1.870 1.910 545,000 1,031,100 1.8919 1.474 - 1.474 1.474 1.505 691,639 1.4908 -2.60%
2005-06-23 0 1.920 1.880 1.920 1.700 1.930 38,265,000 65,822,250 1.7202 1.513 1.481 1.513 1.340 1.521 48,560,679 1.3555 -4.00%
2005-06-22 0 2.000 1.930 2.000 2.000 2.025 135,000 270,500 2.0037 1.576 1.521 1.576 1.576 1.596 171,323 1.5789 0.50%
2005-06-21 0 1.990 1.990 2.000 1.890 2.000 760,000 1,454,050 1.9132 1.568 1.568 1.576 1.489 1.576 964,488 1.5076 4.74%
2005-06-20 0 1.900 1.840 1.900 1.890 2.000 320,000 613,000 1.9156 1.497 1.450 1.497 1.489 1.576 406,100 1.5095 0.00%
2005-06-17 0 1.900 1.830 1.900 1.890 1.900 195,000 368,700 1.8908 1.497 1.442 1.497 1.489 1.497 247,467 1.4899 0.53%
2005-06-16 0 1.890 1.840 1.890 1.880 1.900 210,000 396,050 1.8860 1.489 1.450 1.489 1.481 1.497 266,503 1.4861 -0.53%
2005-06-15 0 1.900 1.830 1.900 1.880 1.900 100,000 189,100 1.8910 1.497 1.442 1.497 1.481 1.497 126,906 1.4901 0.53%
2005-06-14 0 1.890 1.840 1.890 1.880 1.920 150,000 283,800 1.8920 1.489 1.450 1.489 1.481 1.513 190,359 1.4909 0.53%
2005-06-13 0 1.880 1.810 1.880 1.820 1.880 10,000 18,500 1.8500 1.481 1.426 1.481 1.434 1.481 12,691 1.4578 -0.53%
2005-06-10 0 1.890 - 1.900 1.890 1.890 5,000 9,450 1.8900 1.489 - 1.497 1.489 1.489 6,345 1.4893 0.53%
2005-06-09 0 1.880 - 1.900 - - 0 0 - 1.481 - 1.497 - - 0 - 0.00%
2005-06-08 0 1.880 - 1.880 - - 0 0 - 1.481 - 1.481 - - 0 - 0.00%
2005-06-07 0 1.880 - 1.880 - - 0 0 - 1.481 - 1.481 - - 0 - 0.00%
2005-06-06 0 1.880 - 1.880 - - 0 0 - 1.481 - 1.481 - - 0 - -0.53%
2005-06-03 0 1.890 - 1.890 - - 0 0 - 1.489 - 1.489 - - 0 - -0.53%
2005-06-02 0 1.900 1.840 1.900 1.890 1.900 10,000 18,950 1.8950 1.497 1.450 1.497 1.489 1.497 12,691 1.4932 0.00%
2005-06-01 0 1.900 - 1.900 - - 0 0 - 1.497 - 1.497 - - 0 - 0.00%
2005-05-31 0 1.900 - 1.900 - - 0 0 - 1.497 - 1.497 - - 0 - 0.00%
2005-05-30 0 1.900 1.840 1.900 - - 0 0 - 1.497 1.450 1.497 - - 0 - 0.00%
2005-05-27 0 1.900 1.840 1.900 1.890 1.900 70,000 132,350 1.8907 1.497 1.450 1.497 1.489 1.497 88,834 1.4899 0.00%
2005-05-26 0 1.900 1.840 1.900 1.890 1.900 450,000 852,500 1.8944 1.497 1.450 1.497 1.489 1.497 571,078 1.4928 -0.52%
2005-05-25 0 1.910 1.840 1.910 1.850 1.910 335,000 638,550 1.9061 1.505 1.450 1.505 1.458 1.505 425,136 1.5020 -0.52%
2005-05-24 0 1.920 1.850 1.920 1.930 1.930 170,000 328,100 1.9300 1.513 1.458 1.513 1.521 1.521 215,741 1.5208 1.05%
2005-05-23 0 1.900 1.870 1.900 - - 0 0 - 1.497 1.474 1.497 - - 0 - -1.55%
2005-05-20 0 1.930 1.840 1.930 - - 0 0 - 1.521 1.450 1.521 - - 0 - 0.00%
2005-05-19 0 1.930 1.850 1.930 1.860 1.930 75,000 144,100 1.9213 1.521 1.458 1.521 1.466 1.521 95,180 1.5140 -0.52%
2005-05-18 0 1.940 1.860 1.940 - - 0 0 - 1.529 1.466 1.529 - - 0 - 0.00%
2005-05-17 0 1.940 - 1.940 1.950 1.960 10,000 19,550 1.9550 1.529 - 1.529 1.537 1.544 12,691 1.5405 -1.52%
2005-05-13 0 1.970 1.970 1.980 - - 0 0 - 1.552 1.552 1.560 - - 0 - 3.68%
2005-05-12 0 1.900 1.820 1.900 1.930 1.930 5,000 9,650 1.9300 1.497 1.434 1.497 1.521 1.521 6,345 1.5208 -1.04%
2005-05-11 0 1.920 - 1.920 - - 0 0 - 1.513 - 1.513 - - 0 - -0.52%
2005-05-10 0 1.930 - 1.930 1.930 1.930 15,000 28,950 1.9300 1.521 - 1.521 1.521 1.521 19,036 1.5208 0.00%
2005-05-09 0 1.930 - 1.930 1.930 1.930 10,000 19,300 1.9300 1.521 - 1.521 1.521 1.521 12,691 1.5208 0.00%
2005-05-06 0 1.930 - 1.930 1.840 1.930 155,000 298,200 1.9239 1.521 - 1.521 1.450 1.521 196,705 1.5160 0.52%
2005-05-05 0 1.920 1.920 - 1.860 1.870 640,000 1,196,600 1.8697 1.513 1.513 - 1.466 1.474 812,200 1.4733 2.13%
2005-05-04 0 1.880 1.820 1.880 1.850 1.880 875,000 1,633,050 1.8663 1.481 1.434 1.481 1.458 1.481 1,110,430 1.4706 0.00%
2005-05-03 0 1.880 1.880 - 1.760 1.870 100,000 178,600 1.7860 1.481 1.481 - 1.387 1.474 126,906 1.4073 0.00%
2005-04-29 0 1.880 1.860 1.880 1.870 1.920 225,000 426,550 1.8958 1.481 1.466 1.481 1.474 1.513 285,539 1.4938 -1.05%
2005-04-28 0 1.900 1.850 1.900 1.880 1.910 70,000 132,200 1.8886 1.497 1.458 1.497 1.481 1.505 88,834 1.4882 0.00%
2005-04-27 0 1.900 1.830 1.900 1.870 1.960 175,000 334,100 1.9091 1.497 1.442 1.497 1.474 1.544 222,086 1.5044 -2.06%
2005-04-26 0 1.940 1.930 1.960 1.940 2.000 2,205,000 4,387,600 1.9898 1.529 1.521 1.544 1.529 1.576 2,798,283 1.5680 -4.20%
2005-04-25 0 2.025 2.000 2.025 1.960 2.025 310,000 618,400 1.9948 1.596 1.576 1.596 1.544 1.596 393,409 1.5719 1.25%
2005-04-22 0 2.000 1.930 2.000 1.960 2.000 45,000 89,300 1.9844 1.576 1.521 1.576 1.544 1.576 57,108 1.5637 1.52%
2005-04-21 0 1.970 1.920 1.970 1.960 1.970 55,000 107,850 1.9609 1.552 1.513 1.552 1.544 1.552 69,798 1.5452 0.00%
2005-04-20 0 1.970 1.930 1.970 1.950 1.970 25,000 48,850 1.9540 1.552 1.521 1.552 1.537 1.552 31,727 1.5397 0.00%
2005-04-19 0 1.970 1.900 1.970 1.920 1.970 35,000 68,250 1.9500 1.552 1.497 1.552 1.513 1.552 44,417 1.5366 0.00%
2005-04-18 0 1.970 1.890 1.970 1.900 1.970 50,000 96,850 1.9370 1.552 1.489 1.552 1.497 1.552 63,453 1.5263 -0.51%
2005-04-15 0 1.980 1.950 1.980 1.980 1.980 60,000 118,800 1.9800 1.560 1.537 1.560 1.560 1.560 76,144 1.5602 -0.50%
2005-04-14 0 1.990 1.950 1.990 1.980 1.990 55,000 109,400 1.9891 1.568 1.537 1.568 1.560 1.568 69,798 1.5674 1.17%
2005-04-13 0 2.000 1.950 2.000 1.980 2.000 30,000 59,550 1.9850 1.550 1.511 1.550 1.534 1.550 38,710 1.5383 0.00%
2005-04-12 0 2.000 1.950 2.000 1.990 2.000 55,000 109,500 1.9909 1.550 1.511 1.550 1.542 1.550 70,969 1.5429 0.00%
2005-04-11 0 2.000 1.960 2.000 1.980 2.000 65,000 129,350 1.9900 1.550 1.519 1.550 1.534 1.550 83,872 1.5422 0.00%
2005-04-08 0 2.000 1.950 2.000 1.940 2.000 130,000 255,900 1.9685 1.550 1.511 1.550 1.503 1.550 167,745 1.5255 0.00%
2005-04-07 0 2.000 1.960 2.000 1.970 2.000 75,000 149,150 1.9887 1.550 1.519 1.550 1.527 1.550 96,776 1.5412 2.56%
2005-04-06 0 1.950 1.920 1.950 1.930 2.000 155,000 303,850 1.9603 1.511 1.488 1.511 1.496 1.550 200,004 1.5192 -2.50%
2005-04-04 0 2.000 1.960 2.000 1.960 2.000 125,000 248,700 1.9896 1.550 1.519 1.550 1.519 1.550 161,293 1.5419 0.00%
2005-04-01 0 2.000 1.950 2.000 2.000 2.000 70,000 140,000 2.0000 1.550 1.511 1.550 1.550 1.550 90,324 1.5500 1.52%
2005-03-31 0 1.970 1.920 1.980 1.930 2.000 285,000 561,050 1.9686 1.527 1.488 1.534 1.496 1.550 367,748 1.5256 2.07%
2005-03-30 0 1.930 1.910 1.930 1.920 1.950 110,000 212,200 1.9291 1.496 1.480 1.496 1.488 1.511 141,938 1.4950 -3.50%
2005-03-29 0 2.000 1.930 2.000 1.940 2.000 75,000 147,150 1.9620 1.550 1.496 1.550 1.503 1.550 96,776 1.5205 0.50%
2005-03-24 0 1.990 1.900 1.990 1.900 1.990 585,000 1,137,300 1.9441 1.542 1.472 1.542 1.472 1.542 754,852 1.5067 -0.50%
2005-03-23 0 2.000 1.900 2.000 1.900 2.000 180,000 351,300 1.9517 1.550 1.472 1.550 1.472 1.550 232,262 1.5125 2.04%
2005-03-22 0 1.960 1.880 1.960 1.880 2.000 460,000 892,950 1.9412 1.519 1.457 1.519 1.457 1.550 593,559 1.5044 -3.21%
2005-03-21 0 2.025 1.970 2.025 1.990 2.025 55,000 110,025 2.0005 1.569 1.527 1.569 1.542 1.569 70,969 1.5503 3.32%
2005-03-18 0 1.960 1.960 2.000 1.960 1.990 90,000 178,350 1.9817 1.519 1.519 1.550 1.519 1.542 116,131 1.5358 -1.51%
2005-03-17 0 1.990 1.950 1.990 1.990 2.000 45,000 89,700 1.9933 1.542 1.511 1.542 1.542 1.550 58,066 1.5448 -0.50%
2005-03-16 0 2.000 1.960 2.000 1.990 2.000 200,000 398,300 1.9915 1.550 1.519 1.550 1.542 1.550 258,069 1.5434 -1.23%
2005-03-15 0 2.025 1.960 2.025 2.000 2.025 385,000 770,125 2.0003 1.569 1.519 1.569 1.550 1.569 496,783 1.5502 1.25%
2005-03-14 0 2.000 1.990 2.000 2.000 2.025 45,000 90,250 2.0056 1.550 1.542 1.550 1.550 1.569 58,066 1.5543 -3.61%
2005-03-11 0 2.075 1.980 2.075 2.000 2.075 260,000 526,750 2.0260 1.608 1.534 1.608 1.550 1.608 335,490 1.5701 3.75%
2005-03-10 0 2.000 1.960 2.025 1.960 2.025 510,000 1,019,950 1.9999 1.550 1.519 1.569 1.519 1.569 658,076 1.5499 -1.23%
2005-03-09 0 2.025 1.960 2.025 1.960 2.025 695,000 1,390,050 2.0001 1.569 1.519 1.569 1.519 1.569 896,790 1.5500 1.25%
2005-03-08 0 2.000 1.930 2.000 1.980 2.000 1,640,000 3,277,000 1.9982 1.550 1.496 1.550 1.534 1.550 2,116,167 1.5486 1.52%
2005-03-07 0 1.970 1.890 1.970 1.900 2.050 1,690,000 3,356,275 1.9860 1.527 1.465 1.527 1.472 1.589 2,180,684 1.5391 0.00%
2005-03-04 0 1.970 1.930 1.970 1.930 2.050 795,000 1,564,775 1.9683 1.527 1.496 1.527 1.496 1.589 1,025,825 1.5254 -3.90%
2005-03-03 0 2.050 1.960 2.050 1.950 2.050 5,590,000 10,674,975 1.9097 1.589 1.519 1.589 1.511 1.589 7,213,031 1.4800 2.50%
2005-03-02 0 2.000 1.940 2.000 1.940 2.000 240,000 472,750 1.9698 1.550 1.503 1.550 1.503 1.550 309,683 1.5266 0.50%
2005-03-01 0 1.990 1.950 1.990 1.960 2.000 90,000 178,650 1.9850 1.542 1.511 1.542 1.519 1.550 116,131 1.5383 1.53%
2005-02-28 0 1.960 1.950 1.960 1.970 2.025 90,000 179,275 1.9919 1.519 1.511 1.519 1.527 1.569 116,131 1.5437 -1.01%
2005-02-25 0 1.980 1.970 2.000 1.960 2.025 135,000 268,825 1.9913 1.534 1.527 1.550 1.519 1.569 174,197 1.5432 -1.00%
2005-02-24 0 2.000 1.990 2.000 2.000 2.025 60,000 121,000 2.0167 1.550 1.542 1.550 1.550 1.569 77,421 1.5629 -1.23%
2005-02-23 0 2.025 1.980 2.025 1.990 2.025 145,000 290,150 2.0010 1.569 1.534 1.569 1.542 1.569 187,100 1.5508 0.00%
2005-02-22 0 2.025 1.990 2.025 1.990 2.050 200,000 404,200 2.0210 1.569 1.542 1.569 1.542 1.589 258,069 1.5662 -1.22%
2005-02-21 0 2.050 1.990 2.050 1.990 2.050 465,000 944,700 2.0316 1.589 1.542 1.589 1.542 1.589 600,011 1.5745 1.23%
2005-02-18 0 2.025 2.000 2.025 2.000 2.050 255,000 520,125 2.0397 1.569 1.550 1.569 1.550 1.589 329,038 1.5807 -1.22%
2005-02-17 0 2.050 1.970 2.050 1.980 2.075 250,000 502,225 2.0089 1.589 1.527 1.589 1.534 1.608 322,586 1.5569 1.23%
2005-02-16 0 2.025 2.000 2.025 2.000 2.075 135,000 274,500 2.0333 1.569 1.550 1.569 1.550 1.608 174,197 1.5758 -3.57%
2005-02-15 0 2.100 2.000 2.100 2.000 2.100 115,000 236,375 2.0554 1.627 1.550 1.627 1.550 1.627 148,390 1.5929 -4.55%
2005-02-14 0 2.200 1.990 2.150 2.000 2.225 165,000 344,750 2.0894 1.705 1.542 1.666 1.550 1.724 212,907 1.6193 7.32%
2005-02-08 0 2.050 1.990 2.050 2.025 2.150 75,000 156,250 2.0833 1.589 1.542 1.589 1.569 1.666 96,776 1.6146 3.02%
2005-02-07 0 1.990 1.970 2.000 1.990 2.125 143,000 292,000 2.0420 1.542 1.527 1.550 1.542 1.647 184,519 1.5825 0.00%
2005-02-04 0 1.990 1.960 1.990 1.960 2.000 330,000 654,200 1.9824 1.542 1.519 1.542 1.519 1.550 425,814 1.5364 -0.50%
2005-02-03 0 2.000 1.980 2.000 1.970 2.075 705,000 1,413,900 2.0055 1.550 1.534 1.550 1.527 1.608 909,694 1.5543 -2.44%
2005-02-02 0 2.050 2.000 2.050 1.940 2.075 5,570,000 10,637,325 1.9098 1.589 1.550 1.589 1.503 1.608 7,187,225 1.4800 1.23%
2005-02-01 0 2.025 2.000 2.025 2.000 2.125 480,000 983,000 2.0479 1.569 1.550 1.569 1.550 1.647 619,366 1.5871 -2.41%
2005-01-31 0 2.075 2.025 2.075 1.980 2.075 585,000 1,189,275 2.0329 1.608 1.569 1.608 1.534 1.608 754,852 1.5755 3.75%
2005-01-28 0 2.000 2.000 2.050 2.000 2.150 975,000 2,024,625 2.0765 1.550 1.550 1.589 1.550 1.666 1,258,087 1.6093 -3.61%
2005-01-27 0 2.075 2.050 2.075 2.050 2.100 715,000 1,481,750 2.0724 1.608 1.589 1.608 1.589 1.627 922,597 1.6061 1.22%
2005-01-26 0 2.050 2.050 2.075 2.050 2.150 745,000 1,550,000 2.0805 1.589 1.589 1.608 1.589 1.666 961,307 1.6124 -2.38%
2005-01-25 0 2.100 2.050 2.100 2.050 2.125 1,000,000 2,083,875 2.0839 1.627 1.589 1.627 1.589 1.647 1,290,346 1.6150 -2.33%
2005-01-24 0 2.150 2.100 2.150 1.900 2.150 2,150,000 4,319,925 2.0093 1.666 1.627 1.666 1.472 1.666 2,774,243 1.5572 9.14%
2005-01-21 0 1.970 1.940 1.970 1.780 1.970 1,655,000 3,148,300 1.9023 1.527 1.503 1.527 1.379 1.527 2,135,522 1.4743 10.67%
2005-01-20 0 1.780 1.700 - 1.700 1.780 6,685,000 11,506,250 1.7212 1.379 1.317 - 1.317 1.379 8,625,960 1.3339 4.71%
2005-01-19 0 1.700 1.690 1.700 1.690 1.780 12,210,000 20,771,700 1.7012 1.317 1.310 1.317 1.310 1.379 15,755,119 1.3184 0.00%
2005-01-18 0 1.700 1.680 1.700 1.670 1.710 270,000 458,450 1.6980 1.317 1.302 1.317 1.294 1.325 348,393 1.3159 0.59%
2005-01-17 0 1.690 1.660 1.690 1.670 1.700 1,085,000 1,831,850 1.6883 1.310 1.286 1.310 1.294 1.317 1,400,025 1.3084 -0.59%
2005-01-14 0 1.700 1.670 1.700 1.670 1.700 800,000 1,352,600 1.6908 1.317 1.294 1.317 1.294 1.317 1,032,276 1.3103 0.59%
2005-01-13 0 1.690 1.670 1.690 1.680 1.710 955,000 1,611,000 1.6869 1.310 1.294 1.310 1.302 1.325 1,232,280 1.3073 -0.59%
2005-01-12 0 1.700 1.690 1.700 1.690 1.740 570,000 970,150 1.7020 1.317 1.310 1.317 1.310 1.348 735,497 1.3190 0.00%
2005-01-11 0 1.700 1.640 1.700 1.690 1.700 10,000 16,950 1.6950 1.317 1.271 1.317 1.310 1.317 12,903 1.3136 0.59%
2005-01-10 0 1.690 1.630 1.690 1.680 1.700 1,530,000 2,584,500 1.6892 1.310 1.263 1.310 1.302 1.317 1,974,229 1.3091 1.81%
2005-01-07 0 1.660 1.650 1.690 1.660 1.700 165,000 278,700 1.6891 1.286 1.279 1.310 1.286 1.317 212,907 1.3090 -1.19%
2005-01-06 0 1.680 1.580 1.680 1.580 1.700 800,000 1,342,050 1.6776 1.302 1.224 1.302 1.224 1.317 1,032,276 1.3001 1.82%
2005-01-05 0 1.650 1.630 1.670 1.650 1.690 170,000 284,850 1.6756 1.279 1.263 1.294 1.279 1.310 219,359 1.2986 -2.94%
2005-01-04 0 1.700 1.680 1.700 1.690 1.700 650,000 1,101,600 1.6948 1.317 1.302 1.317 1.310 1.317 838,725 1.3134 0.00%
2005-01-03 0 1.700 1.670 1.700 1.700 1.780 60,000 104,200 1.7367 1.317 1.294 1.317 1.317 1.379 77,421 1.3459 -5.56%
2004-12-31 0 1.800 1.800 1.830 1.700 1.800 1,050,000 1,794,450 1.7090 1.395 1.395 1.418 1.317 1.395 1,354,863 1.3245 4.05%
2004-12-30 0 1.730 1.690 1.730 1.700 1.770 3,840,000 6,561,050 1.7086 1.341 1.310 1.341 1.317 1.372 4,954,927 1.3241 -2.26%
2004-12-29 0 1.770 1.690 1.700 1.650 1.770 610,000 1,033,850 1.6948 1.372 1.310 1.317 1.279 1.372 787,111 1.3135 1.72%
2004-12-28 0 1.740 1.720 1.740 1.600 1.830 1,205,000 2,015,000 1.6722 1.348 1.333 1.348 1.240 1.418 1,554,866 1.2959 -5.43%
2004-12-24 0 1.840 1.800 1.840 1.700 1.840 625,000 1,099,450 1.7591 1.426 1.395 1.426 1.317 1.426 806,466 1.3633 9.52%
2004-12-23 0 1.680 1.740 1.780 1.680 1.800 1,470,000 2,520,950 1.7149 1.302 1.348 1.379 1.302 1.395 1,896,808 1.3290 -5.62%
2004-12-22 0 1.780 1.780 1.800 1.680 1.780 360,000 623,750 1.7326 1.379 1.379 1.395 1.302 1.379 464,524 1.3428 5.33%
2004-12-21 0 1.690 1.670 1.680 1.620 1.750 580,000 965,000 1.6638 1.310 1.294 1.302 1.255 1.356 748,400 1.2894 -1.74%
2004-12-20 0 1.720 1.710 1.720 1.690 1.780 190,000 327,300 1.7226 1.333 1.325 1.333 1.310 1.379 245,166 1.3350 0.58%
2004-12-17 0 1.710 1.700 1.710 1.660 1.750 1,570,000 2,667,800 1.6992 1.325 1.317 1.325 1.286 1.356 2,025,842 1.3169 -1.72%
2004-12-16 0 1.740 1.690 1.750 1.680 1.800 185,000 317,200 1.7146 1.348 1.310 1.356 1.302 1.395 238,714 1.3288 -1.14%
2004-12-15 0 1.760 1.730 1.760 1.730 1.830 460,000 806,400 1.7530 1.364 1.341 1.364 1.341 1.418 593,559 1.3586 -2.76%
2004-12-14 0 1.810 1.800 1.810 1.790 1.830 325,000 586,950 1.8060 1.403 1.395 1.403 1.387 1.418 419,362 1.3996 -1.63%
2004-12-13 0 1.840 1.780 1.840 1.790 1.860 70,000 126,500 1.8071 1.426 1.379 1.426 1.387 1.441 90,324 1.4005 -1.60%
2004-12-10 0 1.870 1.810 1.870 1.820 1.900 60,000 110,900 1.8483 1.449 1.403 1.449 1.410 1.472 77,421 1.4324 -2.60%
2004-12-09 0 1.920 1.860 1.920 1.830 1.930 420,000 789,050 1.8787 1.488 1.441 1.488 1.418 1.496 541,945 1.4560 1.05%
2004-12-08 0 1.900 1.820 1.900 1.830 1.970 200,000 374,600 1.8730 1.472 1.410 1.472 1.418 1.527 258,069 1.4515 -2.06%
2004-12-07 0 1.940 1.840 1.930 1.850 2.000 285,000 543,100 1.9056 1.503 1.426 1.496 1.434 1.550 367,748 1.4768 -1.02%
2004-12-06 0 1.960 1.920 1.960 1.900 1.980 105,000 202,850 1.9319 1.519 1.488 1.519 1.472 1.534 135,486 1.4972 -0.51%
2004-12-03 0 1.970 1.920 1.970 1.920 1.980 45,000 87,900 1.9533 1.527 1.488 1.527 1.488 1.534 58,066 1.5138 0.00%
2004-12-02 0 1.970 1.940 1.970 1.930 1.980 165,000 323,200 1.9588 1.527 1.503 1.527 1.496 1.534 212,907 1.5180 -0.51%
2004-12-01 0 1.980 1.950 1.980 1.980 2.000 465,000 923,800 1.9867 1.534 1.511 1.534 1.534 1.550 600,011 1.5396 -0.50%
2004-11-30 0 1.990 1.930 1.990 1.950 1.990 130,000 257,350 1.9796 1.542 1.496 1.542 1.511 1.542 167,745 1.5342 -0.50%
2004-11-29 0 2.000 1.930 2.000 1.940 2.000 60,000 117,750 1.9625 1.550 1.496 1.550 1.503 1.550 77,421 1.5209 1.01%
2004-11-26 0 1.980 1.960 1.980 1.960 2.025 100,000 198,975 1.9898 1.534 1.519 1.534 1.519 1.569 129,035 1.5420 -5.71%
2004-11-25 0 2.100 2.025 2.100 1.950 2.100 595,000 1,198,050 2.0135 1.627 1.569 1.627 1.511 1.627 767,756 1.5605 3.70%
2004-11-24 0 2.025 1.980 2.025 1.990 2.100 195,000 394,350 2.0223 1.569 1.534 1.569 1.542 1.627 251,617 1.5673 -2.41%
2004-11-23 0 2.075 2.000 2.100 2.025 2.150 290,000 604,875 2.0858 1.608 1.550 1.627 1.569 1.666 374,200 1.6164 -1.19%
2004-11-22 0 2.100 2.000 2.100 2.000 2.125 555,000 1,142,375 2.0583 1.627 1.550 1.627 1.550 1.647 716,142 1.5952 0.00%
2004-11-19 0 2.100 2.000 2.100 2.050 2.150 130,000 269,625 2.0740 1.627 1.550 1.627 1.589 1.666 167,745 1.6074 0.00%
2004-11-18 0 2.100 2.075 2.100 2.100 2.175 445,000 944,500 2.1225 1.627 1.608 1.627 1.627 1.686 574,204 1.6449 -3.45%
2004-11-17 0 2.175 2.150 2.175 2.100 2.200 2,585,000 5,651,750 2.1864 1.686 1.666 1.686 1.627 1.705 3,335,543 1.6944 1.16%
2004-11-16 0 2.150 2.125 2.150 2.150 2.200 490,000 1,067,750 2.1791 1.666 1.647 1.666 1.666 1.705 632,269 1.6888 -2.27%
2004-11-15 0 2.200 2.175 2.200 2.175 2.300 915,000 2,020,875 2.2086 1.705 1.686 1.705 1.686 1.782 1,180,666 1.7116 -3.30%
2004-11-12 0 2.275 2.200 2.275 2.050 2.275 2,055,000 4,430,875 2.1561 1.763 1.705 1.763 1.589 1.763 2,651,660 1.6710 8.33%
2004-11-11 0 2.100 2.075 2.100 2.000 2.100 1,235,000 2,542,125 2.0584 1.627 1.608 1.627 1.550 1.627 1,593,577 1.5952 0.00%
2004-11-10 0 2.100 2.050 2.100 1.940 2.100 1,085,000 2,169,350 1.9994 1.627 1.589 1.627 1.503 1.627 1,400,025 1.5495 8.81%
2004-11-09 0 1.930 1.930 1.950 1.810 1.950 3,405,000 6,373,900 1.8719 1.496 1.496 1.511 1.403 1.511 4,393,626 1.4507 4.89%
2004-11-08 0 1.840 1.870 1.880 1.800 1.870 2,240,000 4,075,000 1.8192 1.426 1.449 1.457 1.395 1.449 2,890,374 1.4099 0.55%
2004-11-05 0 1.830 1.820 1.850 1.830 1.850 290,000 532,500 1.8362 1.418 1.410 1.434 1.418 1.434 374,200 1.4230 0.00%
2004-11-04 0 1.830 1.810 1.840 1.790 1.830 275,000 496,000 1.8036 1.418 1.403 1.426 1.387 1.418 354,845 1.3978 2.23%
2004-11-03 0 1.790 1.770 1.800 1.760 1.790 500,000 882,400 1.7648 1.387 1.372 1.395 1.364 1.387 645,173 1.3677 1.70%
2004-11-02 0 1.760 1.720 1.730 1.730 1.780 840,000 1,470,300 1.7504 1.364 1.333 1.341 1.341 1.379 1,083,890 1.3565 -0.56%
2004-11-01 0 1.770 1.750 1.770 1.760 1.780 440,000 778,900 1.7702 1.372 1.356 1.372 1.364 1.379 567,752 1.3719 1.72%
2004-10-29 0 1.740 1.720 1.750 1.730 1.780 685,000 1,199,550 1.7512 1.348 1.333 1.356 1.341 1.379 883,887 1.3571 -1.69%
2004-10-28 0 1.770 1.750 1.770 1.750 1.790 965,000 1,706,500 1.7684 1.372 1.356 1.372 1.356 1.387 1,245,183 1.3705 0.57%
2004-10-27 0 1.760 1.750 1.760 1.760 1.790 265,000 468,150 1.7666 1.364 1.356 1.364 1.364 1.387 341,942 1.3691 -0.56%
2004-10-26 0 1.770 1.760 1.770 1.770 1.890 940,000 1,700,050 1.8086 1.372 1.364 1.372 1.372 1.465 1,212,925 1.4016 -2.21%
2004-10-25 0 1.810 1.790 1.810 1.800 1.880 265,000 485,000 1.8302 1.403 1.387 1.403 1.395 1.457 341,942 1.4184 -4.74%
2004-10-21 0 1.900 1.890 1.900 1.900 1.900 50,000 95,000 1.9000 1.472 1.465 1.472 1.472 1.472 64,517 1.4725 0.00%
2004-10-20 0 1.900 1.880 1.900 1.890 1.950 710,000 1,356,700 1.9108 1.472 1.457 1.472 1.465 1.511 916,145 1.4809 -3.06%
2004-10-19 0 1.960 1.940 1.960 1.950 1.990 95,000 186,800 1.9663 1.519 1.503 1.519 1.511 1.542 122,583 1.5239 0.00%
2004-10-18 0 1.960 1.940 1.960 1.950 1.990 825,000 1,614,500 1.9570 1.519 1.503 1.519 1.511 1.542 1,064,535 1.5166 -0.51%
2004-10-15 0 1.970 1.950 1.970 1.960 1.980 225,000 443,900 1.9729 1.527 1.511 1.527 1.519 1.534 290,328 1.5290 -1.01%
2004-10-14 0 1.990 1.970 1.990 1.980 1.990 430,000 853,800 1.9856 1.542 1.527 1.542 1.534 1.542 554,849 1.5388 0.00%
2004-10-13 0 1.990 1.970 1.990 1.980 2.025 260,000 524,100 2.0158 1.542 1.527 1.542 1.534 1.569 335,490 1.5622 -2.93%
2004-10-12 0 2.050 1.990 2.050 2.000 2.050 345,000 694,500 2.0130 1.589 1.542 1.589 1.550 1.589 445,169 1.5601 1.23%
2004-10-11 0 2.025 1.990 2.025 1.990 2.100 425,000 866,550 2.0389 1.569 1.542 1.569 1.542 1.627 548,397 1.5802 -3.57%
2004-10-08 0 2.100 2.000 2.100 2.000 2.125 340,000 710,875 2.0908 1.627 1.550 1.627 1.550 1.647 438,717 1.6203 5.00%
2004-10-07 0 2.000 1.990 2.025 2.000 2.125 400,000 813,375 2.0334 1.550 1.542 1.569 1.550 1.647 516,138 1.5759 0.00%
2004-10-06 0 2.000 1.990 2.000 1.990 2.075 460,000 922,825 2.0061 1.550 1.542 1.550 1.542 1.608 593,559 1.5547 -3.61%
2004-10-05 0 2.075 1.990 2.075 1.990 2.125 1,000,000 2,035,125 2.0351 1.608 1.542 1.608 1.542 1.647 1,290,346 1.5772 3.75%
2004-10-04 0 2.000 1.990 2.000 2.000 2.075 695,000 1,408,375 2.0264 1.550 1.542 1.550 1.550 1.608 896,790 1.5705 -3.61%
2004-09-30 0 2.075 2.050 2.075 2.050 2.125 405,000 844,625 2.0855 1.608 1.589 1.608 1.589 1.647 522,590 1.6162 -2.35%
2004-09-28 0 2.125 2.075 2.125 2.050 2.175 615,000 1,300,375 2.1144 1.647 1.608 1.647 1.589 1.686 793,562 1.6387 -1.16%
2004-09-27 0 2.150 2.100 2.150 2.100 2.200 455,000 969,000 2.1297 1.666 1.627 1.666 1.627 1.705 587,107 1.6505 -2.27%
2004-09-24 0 2.200 2.125 2.200 2.075 2.200 680,000 1,449,500 2.1316 1.705 1.647 1.705 1.608 1.705 877,435 1.6520 0.00%
2004-09-23 0 2.200 2.125 2.200 2.050 2.200 825,000 1,763,125 2.1371 1.705 1.647 1.705 1.589 1.705 1,064,535 1.6562 3.53%
2004-09-22 0 2.125 2.075 2.125 2.075 2.125 740,000 1,565,625 2.1157 1.647 1.608 1.647 1.608 1.647 954,856 1.6396 -1.16%
2004-09-21 0 2.150 2.075 2.150 2.050 2.175 8,535,000 17,131,500 2.0072 1.666 1.608 1.666 1.589 1.686 11,013,099 1.5556 2.38%
2004-09-20 0 2.100 2.075 2.100 1.980 2.100 1,195,000 2,430,650 2.0340 1.627 1.608 1.627 1.534 1.627 1,541,963 1.5763 5.00%
2004-09-17 0 2.000 1.990 2.000 1.990 2.000 455,000 906,000 1.9912 1.550 1.542 1.550 1.542 1.550 587,107 1.5432 0.00%
2004-09-16 0 2.000 1.980 2.000 1.990 2.000 285,000 567,250 1.9904 1.550 1.534 1.550 1.542 1.550 367,748 1.5425 0.00%
2004-09-15 0 2.000 1.980 2.000 1.980 2.000 370,000 735,000 1.9865 1.550 1.534 1.550 1.534 1.550 477,428 1.5395 0.50%
2004-09-14 0 1.990 1.970 1.990 1.980 2.000 295,000 585,050 1.9832 1.542 1.527 1.542 1.534 1.550 380,652 1.5370 -0.50%
2004-09-13 0 2.000 1.980 2.000 1.980 2.000 610,000 1,213,550 1.9894 1.550 1.534 1.550 1.534 1.550 787,111 1.5418 0.00%
2004-09-10 0 2.000 1.980 2.000 1.970 2.000 506,000 1,004,940 1.9860 1.550 1.534 1.550 1.527 1.550 652,915 1.5392 0.50%
2004-09-09 0 1.990 1.980 1.990 1.980 1.990 575,000 1,141,400 1.9850 1.542 1.534 1.542 1.534 1.542 741,949 1.5384 -0.50%
2004-09-08 0 2.000 1.980 2.000 1.950 2.000 2,905,000 5,682,600 1.9561 1.550 1.534 1.550 1.511 1.550 3,748,454 1.5160 0.50%
2004-09-07 0 1.990 1.980 1.990 1.980 2.000 610,000 1,212,150 1.9871 1.542 1.534 1.542 1.534 1.550 787,111 1.5400 -0.50%
2004-09-06 0 2.000 1.990 2.000 1.980 2.100 380,000 757,950 1.9946 1.550 1.542 1.550 1.534 1.627 490,331 1.5458 -4.76%
2004-09-03 0 2.100 2.100 - 1.990 2.100 965,000 1,942,650 2.0131 1.627 1.627 - 1.542 1.627 1,245,183 1.5601 6.06%
2004-09-02 0 1.980 1.970 1.980 1.970 2.000 680,000 1,347,600 1.9818 1.534 1.527 1.534 1.527 1.550 877,435 1.5358 0.00%
2004-09-01 0 1.980 1.960 1.980 1.960 2.000 465,000 919,100 1.9766 1.534 1.519 1.534 1.519 1.550 600,011 1.5318 -0.50%
2004-08-31 0 1.990 1.980 2.000 1.980 2.000 995,000 1,977,550 1.9875 1.542 1.534 1.550 1.534 1.550 1,283,894 1.5403 0.00%
2004-08-30 0 1.990 1.980 1.990 1.980 2.000 1,240,000 2,467,500 1.9899 1.542 1.534 1.542 1.534 1.550 1,600,028 1.5422 -0.50%
2004-08-27 0 2.000 1.980 2.000 2.000 2.000 140,000 280,000 2.0000 1.550 1.534 1.550 1.550 1.550 180,648 1.5500 0.00%
2004-08-26 0 2.000 1.980 2.000 1.980 2.025 775,000 1,540,650 1.9879 1.550 1.534 1.550 1.534 1.569 1,000,018 1.5406 0.00%
2004-08-25 0 2.000 1.980 2.000 1.980 2.000 995,000 1,980,500 1.9905 1.550 1.534 1.550 1.534 1.550 1,283,894 1.5426 0.00%
2004-08-24 0 2.000 1.990 2.000 1.980 2.000 895,000 1,785,700 1.9952 1.550 1.542 1.550 1.534 1.550 1,154,859 1.5462 0.50%
2004-08-23 0 1.990 1.980 2.000 1.980 2.000 385,000 767,550 1.9936 1.542 1.534 1.550 1.534 1.550 496,783 1.5450 -1.73%
2004-08-20 0 2.025 2.000 2.025 2.000 2.100 405,000 836,750 2.0660 1.569 1.550 1.569 1.550 1.627 522,590 1.6012 0.00%
2004-08-19 0 2.025 2.000 2.025 2.025 2.050 205,000 415,250 2.0256 1.569 1.550 1.569 1.569 1.589 264,521 1.5698 -1.22%
2004-08-18 0 2.050 2.025 2.050 2.050 2.100 90,000 185,625 2.0625 1.589 1.569 1.589 1.589 1.627 116,131 1.5984 -2.38%
2004-08-17 0 2.100 2.050 2.100 2.025 2.100 290,000 594,500 2.0500 1.627 1.589 1.627 1.569 1.627 374,200 1.5887 2.44%
2004-08-16 0 2.050 2.025 2.050 2.050 2.100 100,000 205,750 2.0575 1.589 1.569 1.589 1.589 1.627 129,035 1.5945 0.00%
2004-08-13 0 2.050 1.990 2.050 1.980 2.075 235,000 481,700 2.0498 1.589 1.542 1.589 1.534 1.608 303,231 1.5886 1.23%
2004-08-12 0 2.025 2.000 2.025 2.025 2.050 160,000 324,125 2.0258 1.569 1.550 1.569 1.569 1.589 206,455 1.5700 -1.22%
2004-08-11 0 2.050 2.000 2.050 2.000 2.100 435,000 892,000 2.0506 1.589 1.550 1.589 1.550 1.627 561,300 1.5892 -2.38%
2004-08-10 0 2.100 2.025 2.100 2.000 2.100 470,000 957,750 2.0378 1.627 1.569 1.627 1.550 1.627 606,462 1.5792 2.44%
2004-08-09 0 2.050 2.000 2.050 2.025 2.100 90,000 184,875 2.0542 1.589 1.550 1.589 1.569 1.627 116,131 1.5920 0.00%
2004-08-06 0 2.050 1.980 2.050 1.980 2.050 165,000 333,300 2.0200 1.589 1.534 1.589 1.534 1.589 212,907 1.5655 -1.20%
2004-08-05 0 2.075 1.990 2.075 1.980 2.075 425,000 857,575 2.0178 1.608 1.542 1.608 1.534 1.608 548,397 1.5638 0.00%
2004-08-04 0 2.075 2.025 2.075 1.970 2.100 670,000 1,348,740 2.0130 1.608 1.569 1.608 1.527 1.627 864,531 1.5601 1.22%
2004-08-03 0 2.050 2.025 2.050 2.000 2.100 190,000 387,250 2.0382 1.589 1.569 1.589 1.550 1.627 245,166 1.5795 0.00%
2004-08-02 0 2.050 2.000 2.050 2.050 2.100 135,000 277,375 2.0546 1.589 1.550 1.589 1.589 1.627 174,197 1.5923 0.00%
2004-07-30 0 2.050 2.000 2.050 2.050 2.100 155,000 320,125 2.0653 1.589 1.550 1.589 1.589 1.627 200,004 1.6006 -2.38%
2004-07-29 0 2.100 2.075 2.100 1.990 2.100 245,000 497,450 2.0304 1.627 1.608 1.627 1.542 1.627 316,135 1.5735 3.70%
2004-07-28 0 2.025 1.980 2.025 1.980 2.050 255,000 510,225 2.0009 1.569 1.534 1.569 1.534 1.589 329,038 1.5507 2.27%
2004-07-27 0 1.980 1.930 1.980 1.870 1.980 395,000 761,000 1.9266 1.534 1.496 1.534 1.449 1.534 509,686 1.4931 5.88%
2004-07-26 0 1.870 1.880 1.890 1.810 1.910 596,600 1,104,648 1.8516 1.449 1.457 1.465 1.403 1.480 769,820 1.4349 -2.60%
2004-07-23 0 1.920 1.900 1.930 1.750 1.930 3,493,000 6,288,650 1.8004 1.488 1.472 1.496 1.356 1.496 4,507,177 1.3953 4.35%
2004-07-22 0 1.840 1.800 1.850 1.500 2.000 930,000 1,679,650 1.8061 1.426 1.395 1.434 1.162 1.550 1,200,021 1.3997 -7.54%
2004-07-21 0 1.990 1.950 1.990 1.880 2.000 560,000 1,090,725 1.9477 1.542 1.511 1.542 1.457 1.550 722,593 1.5095 5.85%
2004-07-20 0 1.880 1.880 1.890 1.800 1.970 1,161,000 2,203,200 1.8977 1.457 1.457 1.465 1.395 1.527 1,498,091 1.4707 -3.59%
2004-07-19 0 1.950 2.000 2.025 1.900 2.100 1,650,000 3,240,250 1.9638 1.511 1.550 1.569 1.472 1.627 2,129,070 1.5219 -7.14%
2004-07-16 0 2.100 2.025 2.100 2.050 2.150 705,000 1,473,250 2.0897 1.627 1.569 1.627 1.589 1.666 909,694 1.6195 0.00%
2004-07-15 0 2.100 2.050 2.100 2.050 2.125 275,000 574,875 2.0905 1.627 1.589 1.627 1.589 1.647 354,845 1.6201 -2.33%
2004-07-14 0 2.150 2.125 2.175 2.000 2.150 965,000 1,987,750 2.0598 1.666 1.647 1.686 1.550 1.666 1,245,183 1.5964 4.88%
2004-07-13 0 2.050 2.000 2.050 1.990 2.100 551,000 1,116,800 2.0269 1.589 1.550 1.589 1.542 1.627 710,980 1.5708 -2.38%
2004-07-12 0 2.100 1.980 2.100 1.970 2.100 275,000 561,725 2.0426 1.627 1.534 1.627 1.527 1.627 354,845 1.5830 6.60%
2004-07-09 0 1.970 1.940 1.970 1.910 1.980 505,000 985,850 1.9522 1.527 1.503 1.527 1.480 1.534 651,624 1.5129 1.55%
2004-07-08 0 1.940 1.900 1.930 1.890 1.950 1,625,000 3,109,075 1.9133 1.503 1.472 1.496 1.465 1.511 2,096,811 1.4828 1.04%
2004-07-07 0 1.920 1.880 1.920 1.860 1.920 1,740,000 3,271,100 1.8799 1.488 1.457 1.488 1.441 1.488 2,245,201 1.4569 2.67%
2004-07-06 0 1.870 1.830 1.880 1.800 1.870 1,430,000 2,595,420 1.8150 1.449 1.418 1.457 1.395 1.449 1,845,194 1.4066 2.75%
2004-07-05 0 1.820 1.770 1.820 1.750 1.850 2,595,000 4,603,200 1.7739 1.410 1.372 1.410 1.356 1.434 3,348,447 1.3747 4.00%
2004-07-02 0 1.750 1.720 1.760 1.750 1.770 1,735,000 3,041,550 1.7531 1.356 1.333 1.364 1.356 1.372 2,238,749 1.3586 -0.57%
2004-06-30 0 1.760 1.750 1.760 1.740 1.790 1,085,000 1,893,300 1.7450 1.364 1.356 1.364 1.348 1.387 1,400,025 1.3523 1.15%
2004-06-29 0 1.740 1.710 1.740 1.740 1.740 35,000 60,900 1.7400 1.348 1.325 1.348 1.348 1.348 45,162 1.3485 1.16%
2004-06-28 0 1.720 1.700 1.740 1.700 1.770 190,000 328,300 1.7279 1.333 1.317 1.348 1.317 1.372 245,166 1.3391 -1.15%
2004-06-25 0 1.740 1.690 1.740 1.660 1.780 200,000 346,150 1.7308 1.348 1.310 1.348 1.286 1.379 258,069 1.3413 0.00%
2004-06-24 0 1.740 1.670 1.740 1.660 1.740 660,000 1,124,400 1.7036 1.348 1.294 1.348 1.286 1.348 851,628 1.3203 2.96%
2004-06-23 0 1.690 1.670 1.690 1.670 1.750 502,000 857,360 1.7079 1.310 1.294 1.310 1.294 1.356 647,753 1.3236 -2.31%
2004-06-21 0 1.730 1.660 1.730 1.700 1.800 350,000 613,950 1.7541 1.341 1.286 1.341 1.317 1.395 451,621 1.3594 -1.14%
2004-06-18 0 1.750 1.670 1.750 1.790 2.025 905,000 1,712,450 1.8922 1.356 1.294 1.356 1.387 1.569 1,167,763 1.4664 -12.06%
2004-06-17 0 1.990 1.950 1.990 1.950 2.075 720,000 1,427,050 1.9820 1.542 1.511 1.542 1.511 1.608 929,049 1.5360 -0.50%
2004-06-16 0 2.000 1.990 2.000 1.990 2.025 935,000 1,867,900 1.9978 1.550 1.542 1.550 1.542 1.569 1,206,473 1.5482 0.00%
2004-06-15 0 2.000 1.990 2.000 1.990 2.025 190,000 379,275 1.9962 1.550 1.542 1.550 1.542 1.569 245,166 1.5470 0.50%
2004-06-14 0 1.990 1.980 1.990 1.980 2.025 155,000 308,675 1.9915 1.542 1.534 1.542 1.534 1.569 200,004 1.5433 -1.73%
2004-06-11 0 2.025 1.990 2.050 2.000 2.050 115,000 231,375 2.0120 1.569 1.542 1.589 1.550 1.589 148,390 1.5592 0.00%
2004-06-10 0 2.025 1.990 2.025 2.000 2.075 90,000 183,125 2.0347 1.569 1.542 1.569 1.550 1.608 116,131 1.5769 -1.22%
2004-06-09 0 2.050 2.000 2.050 2.025 2.100 186,900 385,368 2.0619 1.589 1.550 1.589 1.569 1.627 241,166 1.5979 1.23%
2004-06-08 0 2.025 1.990 2.050 2.000 2.100 130,000 264,875 2.0375 1.569 1.542 1.589 1.550 1.627 167,745 1.5790 -1.22%
2004-06-07 0 2.050 1.990 2.050 2.000 2.100 145,000 292,500 2.0172 1.589 1.542 1.589 1.550 1.627 187,100 1.5633 3.54%
2004-06-04 0 1.980 1.970 1.990 1.980 2.150 780,000 1,629,600 2.0892 1.534 1.527 1.542 1.534 1.666 1,006,470 1.6191 -1.00%
2004-06-03 0 2.000 1.980 2.000 2.000 2.125 865,000 1,789,750 2.0691 1.550 1.534 1.550 1.550 1.647 1,116,149 1.6035 0.00%
2004-06-02 0 2.000 1.990 2.000 2.000 2.200 755,000 1,587,125 2.1022 1.550 1.542 1.550 1.550 1.705 974,211 1.6291 -2.44%
2004-06-01 0 2.050 2.025 2.050 2.025 2.150 450,000 951,750 2.1150 1.589 1.569 1.589 1.569 1.666 580,655 1.6391 -5.75%
2004-05-31 0 2.175 2.000 2.175 2.000 2.200 435,000 889,500 2.0448 1.686 1.550 1.686 1.550 1.705 561,300 1.5847 3.57%
2004-05-28 0 2.100 1.990 2.100 1.900 2.100 1,025,000 2,019,800 1.9705 1.627 1.542 1.627 1.472 1.627 1,322,604 1.5271 11.70%
2004-05-27 0 1.880 1.780 1.880 1.760 1.880 960,000 1,733,050 1.8053 1.457 1.379 1.457 1.364 1.457 1,238,732 1.3991 4.44%
2004-05-25 0 1.800 1.760 1.790 1.780 1.880 245,000 442,100 1.8045 1.395 1.364 1.387 1.379 1.457 316,135 1.3985 0.00%
2004-05-24 0 1.800 1.790 1.830 1.790 1.890 455,000 841,950 1.8504 1.395 1.387 1.418 1.387 1.465 587,107 1.4341 -1.10%
2004-05-21 0 1.820 1.790 1.840 1.820 1.920 415,000 783,800 1.8887 1.410 1.387 1.426 1.410 1.488 535,493 1.4637 -5.21%
2004-05-20 0 1.920 1.780 1.940 1.790 1.940 615,000 1,121,900 1.8242 1.488 1.379 1.503 1.387 1.503 793,562 1.4138 2.13%
2004-05-19 0 1.880 1.800 1.880 1.780 1.900 1,295,000 2,362,100 1.8240 1.457 1.395 1.457 1.379 1.472 1,670,997 1.4136 5.03%
2004-05-18 0 1.790 1.780 1.800 1.780 1.910 1,075,000 1,997,750 1.8584 1.387 1.379 1.395 1.379 1.480 1,387,121 1.4402 -2.19%
2004-05-17 0 1.830 - 1.830 1.760 1.860 620,000 1,140,350 1.8393 1.418 - 1.418 1.364 1.441 800,014 1.4254 1.27%
2004-05-14 0 1.840 - 1.820 1.840 1.980 665,000 1,267,250 1.9056 1.400 - 1.385 1.400 1.507 873,744 1.4504 -3.66%
2004-05-13 0 1.910 1.880 1.910 1.900 1.970 350,000 683,550 1.9530 1.454 1.431 1.454 1.446 1.499 459,865 1.4864 0.53%
2004-05-12 0 1.900 1.840 1.880 1.850 1.940 1,125,000 2,128,900 1.8924 1.446 1.400 1.431 1.408 1.477 1,478,138 1.4403 -1.55%
2004-05-11 0 1.930 1.880 1.930 1.870 2.000 950,000 1,852,250 1.9497 1.469 1.431 1.469 1.423 1.522 1,248,205 1.4839 -0.52%
2004-05-10 0 1.940 - 1.950 1.900 1.980 100,000 192,900 1.9290 1.477 - 1.484 1.446 1.507 131,390 1.4681 1.04%
2004-05-07 0 1.920 1.900 1.920 1.910 1.990 1,360,000 2,635,850 1.9381 1.461 1.446 1.461 1.454 1.515 1,786,904 1.4751 -3.03%
2004-05-06 0 1.980 1.950 1.980 1.960 2.100 235,500 467,410 1.9848 1.507 1.484 1.507 1.492 1.598 309,423 1.5106 -0.50%
2004-05-05 0 1.990 1.960 1.990 1.960 2.100 955,000 1,908,900 1.9988 1.515 1.492 1.515 1.492 1.598 1,254,775 1.5213 1.53%
2004-05-04 0 1.960 1.900 1.960 1.930 2.000 299,900 594,408 1.9820 1.492 1.446 1.492 1.469 1.522 394,039 1.5085 -0.51%
2004-05-03 0 1.970 1.910 1.970 1.920 2.150 1,885,000 3,781,125 2.0059 1.499 1.454 1.499 1.461 1.636 2,476,702 1.5267 -5.06%
2004-04-30 0 2.075 2.025 2.075 2.000 2.250 1,105,000 2,341,875 2.1193 1.579 1.541 1.579 1.522 1.712 1,451,860 1.6130 -9.78%
2004-04-29 0 2.300 2.250 2.300 2.250 2.300 285,000 647,375 2.2715 1.751 1.712 1.751 1.712 1.751 374,462 1.7288 -2.13%
2004-04-28 0 2.350 2.325 2.350 2.275 2.375 1,640,000 3,766,750 2.2968 1.789 1.770 1.789 1.731 1.808 2,154,796 1.7481 2.17%
2004-04-27 0 2.300 2.250 2.300 2.225 2.325 880,000 1,992,500 2.2642 1.751 1.712 1.751 1.693 1.770 1,156,232 1.7233 1.10%
2004-04-26 0 2.275 2.175 2.275 2.125 2.300 1,430,000 3,186,000 2.2280 1.731 1.655 1.731 1.617 1.751 1,878,877 1.6957 3.41%
2004-04-23 0 2.200 2.150 2.200 2.175 2.275 1,670,000 3,686,000 2.2072 1.674 1.636 1.674 1.655 1.731 2,194,213 1.6799 -3.30%
2004-04-22 0 2.275 2.250 2.275 2.200 2.325 690,000 1,575,500 2.2833 1.731 1.712 1.731 1.674 1.770 906,591 1.7378 1.11%
2004-04-21 0 2.250 2.225 2.250 2.125 2.250 2,625,000 5,801,000 2.2099 1.712 1.693 1.712 1.617 1.712 3,448,988 1.6819 2.27%
2004-04-20 0 2.200 2.200 2.250 2.200 2.450 10,335,000 23,788,375 2.3017 1.674 1.674 1.712 1.674 1.865 13,579,157 1.7518 -6.38%
2004-04-19 0 2.350 2.325 2.350 2.325 2.350 685,000 1,595,875 2.3297 1.789 1.770 1.789 1.770 1.789 900,022 1.7732 0.00%
2004-04-16 0 2.350 2.325 2.350 2.350 2.375 690,000 1,628,625 2.3603 1.789 1.770 1.789 1.789 1.808 906,591 1.7964 -1.05%
2004-04-15 0 2.375 2.325 2.375 2.350 2.475 2,485,000 5,997,500 2.4135 1.808 1.770 1.808 1.789 1.884 3,265,042 1.8369 0.00%
2004-04-14 0 2.375 2.325 2.375 2.350 2.475 880,000 2,106,750 2.3940 1.808 1.770 1.808 1.789 1.884 1,156,232 1.8221 -2.06%
2004-04-13 0 2.425 2.425 2.450 2.325 2.450 2,145,000 5,109,125 2.3819 1.846 1.846 1.865 1.770 1.865 2,818,316 1.8128 2.11%
2004-04-08 0 2.375 2.350 2.400 2.375 2.425 1,300,000 3,095,875 2.3814 1.808 1.789 1.827 1.808 1.846 1,708,070 1.8125 -2.06%
2004-04-07 0 2.425 2.350 2.425 2.375 2.500 9,400,000 22,666,625 2.4113 1.846 1.789 1.846 1.808 1.903 12,350,660 1.8353 -1.02%
2004-04-06 0 2.450 2.400 2.450 2.350 2.450 1,090,000 2,590,000 2.3761 1.865 1.827 1.865 1.789 1.865 1,432,151 1.8085 4.26%
2004-04-02 0 2.350 2.325 2.375 2.325 2.475 2,700,000 6,428,625 2.3810 1.789 1.770 1.808 1.770 1.884 3,547,530 1.8121 -4.08%
2004-04-01 1 - - - - - 0 0 - 1.865 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 1.865 - - - - 0 - 0.00%
2004-03-30 0 2.450 2.400 2.450 2.375 2.475 3,115,000 7,582,750 2.4343 1.865 1.827 1.865 1.808 1.884 4,092,799 1.8527 2.08%
2004-03-29 0 2.400 2.375 2.425 2.375 2.475 2,760,000 6,725,125 2.4366 1.827 1.808 1.846 1.808 1.884 3,626,364 1.8545 0.00%
2004-03-26 0 2.400 2.375 2.400 2.375 2.425 11,035,000 25,474,000 2.3085 1.827 1.808 1.827 1.808 1.846 14,498,887 1.7570 0.00%
2004-03-25 0 2.400 2.375 2.400 2.300 2.400 1,330,000 3,140,250 2.3611 1.827 1.808 1.827 1.751 1.827 1,747,487 1.7970 1.05%
2004-03-24 0 2.375 2.300 2.375 2.250 2.375 1,740,000 3,976,750 2.2855 1.808 1.751 1.808 1.712 1.808 2,286,186 1.7395 5.56%
2004-03-23 0 2.250 2.250 2.275 2.250 2.300 590,000 1,349,750 2.2877 1.712 1.712 1.731 1.712 1.751 775,201 1.7412 -1.10%
2004-03-22 0 2.275 2.250 2.275 2.250 2.325 870,000 1,985,875 2.2826 1.731 1.712 1.731 1.712 1.770 1,143,093 1.7373 -1.09%
2004-03-19 0 2.300 2.275 2.300 2.300 2.325 970,000 2,231,250 2.3003 1.751 1.731 1.751 1.751 1.770 1,274,483 1.7507 -1.08%
2004-03-18 0 2.325 2.300 2.325 2.300 2.350 2,020,000 4,694,000 2.3238 1.770 1.751 1.770 1.751 1.789 2,654,078 1.7686 1.09%
2004-03-17 0 2.300 2.275 2.300 2.275 2.425 2,085,000 4,814,000 2.3089 1.751 1.731 1.751 1.731 1.846 2,739,482 1.7573 -5.15%
2004-03-16 0 2.425 2.400 2.425 2.425 2.475 855,000 2,085,125 2.4387 1.846 1.827 1.846 1.846 1.884 1,123,385 1.8561 -2.02%
2004-03-15 0 2.475 2.425 2.475 2.400 2.525 1,420,000 3,491,250 2.4586 1.884 1.846 1.884 1.827 1.922 1,865,738 1.8712 0.00%
2004-03-12 0 2.475 2.425 2.475 2.400 2.550 2,320,000 5,718,500 2.4649 1.884 1.846 1.884 1.827 1.941 3,048,248 1.8760 -3.88%
2004-03-11 0 2.575 2.575 2.600 2.275 2.575 5,635,000 13,520,750 2.3994 1.960 1.960 1.979 1.731 1.960 7,403,827 1.8262 8.42%
2004-03-10 0 2.375 2.350 2.375 2.225 2.375 4,135,000 9,469,500 2.2901 1.808 1.789 1.808 1.693 1.808 5,432,977 1.7430 6.74%
2004-03-09 1 - - - - - 0 0 - 1.693 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 1.693 - - - - 0 - 0.00%
2004-03-05 0 2.225 2.200 2.225 2.200 2.250 2,590,000 5,748,625 2.2195 1.693 1.674 1.693 1.674 1.712 3,403,001 1.6893 1.14%
2004-03-04 0 2.200 2.150 2.200 2.150 2.200 5,195,000 11,316,125 2.1783 1.674 1.636 1.674 1.636 1.674 6,825,711 1.6579 0.00%
2004-03-03 0 2.200 2.150 2.200 2.125 2.250 5,845,000 12,769,125 2.1846 1.674 1.636 1.674 1.617 1.712 7,679,746 1.6627 0.00%
2004-03-02 0 2.200 2.175 2.200 2.175 2.275 9,550,000 20,957,750 2.1945 1.674 1.655 1.674 1.655 1.731 12,547,745 1.6702 -2.22%
2004-03-01 0 2.250 2.225 2.250 2.100 2.250 8,880,000 18,974,750 2.1368 1.712 1.693 1.712 1.598 1.712 11,667,432 1.6263 4.65%
2004-02-27 0 2.150 2.100 2.150 2.075 2.175 3,170,000 6,725,500 2.1216 1.636 1.598 1.636 1.579 1.655 4,165,063 1.6147 1.18%
2004-02-26 0 2.125 2.125 2.150 2.050 2.125 2,020,000 4,224,125 2.0912 1.617 1.617 1.636 1.560 1.617 2,654,078 1.5916 0.00%
2004-02-25 0 2.125 2.100 2.125 2.025 2.125 2,010,000 4,149,625 2.0645 1.617 1.598 1.617 1.541 1.617 2,640,939 1.5713 6.25%
2004-02-24 0 2.000 2.000 2.075 2.000 2.150 1,435,000 2,988,625 2.0827 1.522 1.522 1.579 1.522 1.636 1,885,447 1.5851 0.00%
2004-02-23 0 2.000 1.990 2.000 1.980 2.025 3,005,000 6,030,700 2.0069 1.522 1.515 1.522 1.507 1.541 3,948,270 1.5274 0.00%
2004-02-20 0 2.000 1.990 2.000 1.990 2.050 2,985,000 5,971,125 2.0004 1.522 1.515 1.522 1.515 1.560 3,921,992 1.5225 0.00%
2004-02-19 0 2.000 2.000 2.050 2.000 2.125 3,020,000 6,243,750 2.0675 1.522 1.522 1.560 1.522 1.617 3,967,978 1.5735 -6.98%
2004-02-18 0 2.150 2.125 2.150 2.125 2.175 1,190,000 2,554,625 2.1467 1.636 1.617 1.636 1.617 1.655 1,563,541 1.6339 0.00%
2004-02-17 0 2.150 2.100 2.150 2.100 2.150 1,130,000 2,399,250 2.1232 1.636 1.598 1.636 1.598 1.636 1,484,707 1.6160 0.00%
2004-02-16 0 2.150 2.125 2.150 2.125 2.200 1,275,000 2,760,750 2.1653 1.636 1.617 1.636 1.617 1.674 1,675,223 1.6480 -2.27%
2004-02-13 0 2.200 2.150 2.200 2.150 2.200 865,000 1,885,500 2.1798 1.674 1.636 1.674 1.636 1.674 1,136,524 1.6590 -1.12%
2004-02-12 0 2.225 2.200 2.225 2.100 2.225 2,040,000 4,365,625 2.1400 1.693 1.674 1.693 1.598 1.693 2,680,356 1.6287 3.49%
2004-02-11 0 2.150 2.125 2.150 2.100 2.225 2,650,000 5,681,250 2.1439 1.636 1.617 1.636 1.598 1.693 3,481,835 1.6317 -3.37%
2004-02-10 0 2.225 2.200 2.225 2.200 2.300 4,290,000 9,155,875 2.1342 1.693 1.674 1.693 1.674 1.751 5,636,631 1.6244 -3.26%
2004-02-09 0 2.300 2.275 2.300 2.150 2.300 1,540,000 3,376,375 2.1925 1.751 1.731 1.751 1.636 1.751 2,023,406 1.6687 1.10%
2004-02-06 0 2.275 2.225 2.275 2.250 2.350 1,455,000 3,290,875 2.2618 1.731 1.693 1.731 1.712 1.789 1,911,725 1.7214 -4.21%
2004-02-05 0 2.375 2.325 2.350 2.225 2.375 945,000 2,158,000 2.2836 1.808 1.770 1.789 1.693 1.808 1,241,636 1.7380 2.15%
2004-02-04 0 2.325 2.150 2.350 2.150 2.325 1,520,000 3,353,000 2.2059 1.770 1.636 1.789 1.636 1.770 1,997,128 1.6789 5.68%
2004-02-03 0 2.200 2.175 2.200 2.175 2.300 1,115,000 2,456,875 2.2035 1.674 1.655 1.674 1.655 1.751 1,464,999 1.6770 -4.35%
2004-02-02 0 2.300 2.250 2.300 2.150 2.350 2,665,000 5,960,750 2.2367 1.751 1.712 1.751 1.636 1.789 3,501,544 1.7023 2.22%
2004-01-30 0 2.250 2.200 2.250 2.200 2.300 1,245,000 2,776,125 2.2298 1.712 1.674 1.712 1.674 1.751 1,635,806 1.6971 0.00%
2004-01-29 0 2.250 2.150 2.250 2.150 2.250 530,000 1,169,500 2.2066 1.712 1.636 1.712 1.636 1.712 696,367 1.6794 2.27%
2004-01-28 0 2.200 2.225 2.250 2.125 2.225 894,000 1,944,450 2.1750 1.674 1.693 1.712 1.617 1.693 1,174,627 1.6554 3.53%
2004-01-27 0 2.125 2.100 2.125 2.125 2.250 1,080,000 2,332,625 2.1598 1.617 1.598 1.617 1.617 1.712 1,419,012 1.6438 -4.49%
2004-01-26 0 2.225 2.200 2.275 2.200 2.375 1,190,000 2,668,625 2.2425 1.693 1.674 1.731 1.674 1.808 1,563,541 1.7068 -5.32%
2004-01-21 0 2.350 2.300 2.350 2.175 2.350 890,000 1,986,625 2.2322 1.789 1.751 1.789 1.655 1.789 1,169,371 1.6989 8.05%
2004-01-20 0 2.175 2.100 2.175 2.025 2.250 2,880,000 5,956,500 2.0682 1.655 1.598 1.655 1.541 1.712 3,784,032 1.5741 3.57%
2004-01-19 0 2.100 2.075 2.100 2.100 2.225 2,070,000 4,401,750 2.1264 1.598 1.579 1.598 1.598 1.693 2,719,773 1.6184 -4.55%
2004-01-16 0 2.200 2.150 2.200 2.175 2.275 2,045,000 4,564,875 2.2322 1.674 1.636 1.674 1.655 1.731 2,686,926 1.6989 -2.22%
2004-01-15 0 2.250 2.225 2.250 2.200 2.325 6,645,000 15,031,625 2.2621 1.712 1.693 1.712 1.674 1.770 8,730,866 1.7217 1.12%
2004-01-14 0 2.225 2.175 2.225 2.200 2.275 16,855,000 35,623,625 2.1135 1.693 1.655 1.693 1.674 1.731 22,145,785 1.6086 0.00%
2004-01-13 0 2.225 2.300 2.325 2.050 2.300 4,010,000 8,576,875 2.1389 1.693 1.751 1.770 1.560 1.751 5,268,739 1.6279 3.49%
2004-01-12 0 2.150 2.125 2.150 2.150 2.250 3,220,000 7,015,250 2.1786 1.636 1.617 1.636 1.636 1.712 4,230,758 1.6582 -2.27%
2004-01-09 0 2.200 2.200 2.225 2.125 2.200 3,507,000 7,587,337 2.1635 1.674 1.674 1.693 1.617 1.674 4,607,847 1.6466 2.33%
2004-01-08 0 2.150 2.125 2.150 2.100 2.300 7,710,000 16,709,000 2.1672 1.636 1.617 1.636 1.598 1.751 10,130,169 1.6494 -2.27%
2004-01-07 0 2.200 2.175 2.200 2.150 2.375 6,225,000 13,845,625 2.2242 1.674 1.655 1.674 1.636 1.808 8,179,028 1.6928 1.15%
2004-01-06 0 2.175 2.150 2.175 1.990 2.175 10,300,000 21,305,000 2.0684 1.655 1.636 1.655 1.515 1.655 13,533,170 1.5743 7.41%
2004-01-05 0 2.025 2.000 2.025 2.000 2.050 510,000 1,026,750 2.0132 1.541 1.522 1.541 1.522 1.560 670,089 1.5323 0.00%
2004-01-02 0 2.025 2.000 2.025 2.000 2.075 600,000 1,219,000 2.0317 1.541 1.522 1.541 1.522 1.579 788,340 1.5463 1.25%
2003-12-31 0 2.000 1.990 2.025 1.990 2.025 720,000 1,438,950 1.9985 1.522 1.515 1.541 1.515 1.541 946,008 1.5211 -1.23%
2003-12-30 0 2.025 1.990 2.025 2.000 2.075 660,000 1,353,000 2.0500 1.541 1.515 1.541 1.522 1.579 867,174 1.5602 -2.41%
2003-12-29 0 2.075 2.050 2.075 2.025 2.100 425,000 881,625 2.0744 1.579 1.560 1.579 1.541 1.598 558,408 1.5788 0.00%
2003-12-24 0 2.075 2.050 2.075 2.000 2.100 565,000 1,168,000 2.0673 1.579 1.560 1.579 1.522 1.598 742,354 1.5734 3.75%
2003-12-23 0 2.000 1.990 2.000 1.980 2.000 720,000 1,433,000 1.9903 1.522 1.515 1.522 1.507 1.522 946,008 1.5148 0.00%
2003-12-22 0 2.000 1.980 2.000 1.980 2.000 505,000 1,005,900 1.9919 1.522 1.507 1.522 1.507 1.522 663,520 1.5160 0.00%
2003-12-19 0 2.000 1.990 2.000 1.990 2.000 375,000 748,950 1.9972 1.522 1.515 1.522 1.515 1.522 492,713 1.5201 0.00%
2003-12-18 0 2.000 1.960 2.000 1.950 2.000 1,000,000 1,982,400 1.9824 1.522 1.492 1.522 1.484 1.522 1,313,900 1.5088 2.04%
2003-12-17 0 1.960 1.960 1.970 1.960 1.990 725,000 1,434,800 1.9790 1.492 1.492 1.499 1.492 1.515 952,578 1.5062 -1.51%
2003-12-16 0 1.990 1.980 2.000 1.930 2.025 1,405,000 2,767,650 1.9699 1.515 1.507 1.522 1.469 1.541 1,846,030 1.4992 2.05%
2003-12-15 0 1.950 1.960 1.970 1.950 2.075 1,290,000 2,574,150 1.9955 1.484 1.492 1.499 1.484 1.579 1,694,931 1.5187 -6.02%
2003-12-12 0 2.075 2.000 2.075 2.025 2.075 640,000 1,309,875 2.0467 1.579 1.522 1.579 1.541 1.579 840,896 1.5577 1.22%
2003-12-11 0 2.050 2.025 2.075 2.025 2.075 945,000 1,940,125 2.0530 1.560 1.541 1.579 1.541 1.579 1,241,636 1.5626 -1.20%
2003-12-10 0 2.075 2.050 2.075 2.050 2.125 1,230,000 2,540,750 2.0657 1.579 1.560 1.579 1.560 1.617 1,616,097 1.5722 0.00%
2003-12-09 0 2.075 2.050 2.100 2.050 2.125 550,000 1,150,125 2.0911 1.579 1.560 1.598 1.560 1.617 722,645 1.5915 -3.49%
2003-12-08 0 2.150 2.100 2.150 2.050 2.225 1,465,000 3,132,500 2.1382 1.636 1.598 1.636 1.560 1.693 1,924,864 1.6274 3.61%
2003-12-05 0 2.075 2.050 2.075 2.050 2.100 615,000 1,268,875 2.0632 1.579 1.560 1.579 1.560 1.598 808,049 1.5703 0.00%
2003-12-04 0 2.075 2.050 2.075 2.075 2.100 505,000 1,047,375 2.0740 1.579 1.560 1.579 1.579 1.598 663,520 1.5785 -1.19%
2003-12-03 0 2.100 2.050 2.100 2.050 2.150 1,020,000 2,115,250 2.0738 1.598 1.560 1.598 1.560 1.636 1,340,178 1.5783 -2.33%
2003-12-02 0 2.150 2.125 2.150 2.025 2.150 1,130,000 2,378,875 2.1052 1.636 1.617 1.636 1.541 1.636 1,484,707 1.6023 0.00%
2003-12-01 0 2.150 2.125 2.150 2.025 2.150 1,550,000 3,212,500 2.0726 1.636 1.617 1.636 1.541 1.636 2,036,545 1.5774 4.88%
2003-11-28 0 2.050 2.050 2.075 2.025 2.175 1,460,000 3,029,125 2.0747 1.560 1.560 1.579 1.541 1.655 1,918,294 1.5791 -4.65%
2003-11-27 0 2.150 2.125 2.150 2.075 2.150 600,000 1,258,625 2.0977 1.636 1.617 1.636 1.579 1.636 788,340 1.5966 1.18%
2003-11-26 0 2.125 2.100 2.125 2.075 2.225 900,000 1,907,000 2.1189 1.617 1.598 1.617 1.579 1.693 1,182,510 1.6127 0.00%
2003-11-25 0 2.125 2.075 2.125 2.050 2.125 885,000 1,847,500 2.0876 1.617 1.579 1.617 1.560 1.617 1,162,802 1.5888 0.00%
2003-11-24 0 2.125 2.100 2.125 2.100 2.125 505,000 1,061,000 2.1010 1.617 1.598 1.617 1.598 1.617 663,520 1.5990 -1.16%
2003-11-21 0 2.150 2.075 2.150 2.100 2.175 825,000 1,767,375 2.1423 1.636 1.579 1.636 1.598 1.655 1,083,968 1.6305 -1.15%
2003-11-20 0 2.175 2.125 2.175 2.150 2.250 1,650,000 3,609,250 2.1874 1.655 1.617 1.655 1.636 1.712 2,167,935 1.6648 -1.14%
2003-11-19 0 2.200 2.150 2.200 2.100 2.300 3,775,000 8,562,750 2.2683 1.674 1.636 1.674 1.598 1.751 4,959,973 1.7264 2.33%
2003-11-18 0 2.150 2.125 2.150 2.050 2.150 5,820,000 12,288,750 2.1115 1.636 1.617 1.636 1.560 1.636 7,646,898 1.6070 3.61%
2003-11-17 0 2.075 2.050 2.075 2.025 2.075 2,785,000 5,732,000 2.0582 1.579 1.560 1.579 1.541 1.579 3,659,212 1.5665 1.22%
2003-11-14 0 2.050 2.000 2.050 2.025 2.125 1,265,000 2,604,250 2.0587 1.560 1.522 1.560 1.541 1.617 1,662,084 1.5669 -2.38%
2003-11-13 0 2.100 2.100 2.125 2.075 2.100 2,153,000 4,473,974 2.0780 1.598 1.598 1.617 1.579 1.598 2,828,827 1.5816 0.00%
2003-11-12 0 2.100 2.075 2.100 2.075 2.100 1,605,000 3,334,625 2.0776 1.598 1.579 1.598 1.579 1.598 2,108,810 1.5813 0.00%
2003-11-11 0 2.100 2.075 2.100 2.075 2.275 2,400,000 5,172,125 2.1551 1.598 1.579 1.598 1.579 1.731 3,153,360 1.6402 -4.55%
2003-11-10 0 2.200 2.175 2.200 2.025 2.225 4,105,000 8,616,375 2.0990 1.674 1.655 1.674 1.541 1.693 5,393,560 1.5975 4.76%
2003-11-07 0 2.100 2.075 2.100 2.025 2.100 1,985,000 4,075,250 2.0530 1.598 1.579 1.598 1.541 1.598 2,608,092 1.5625 2.44%
2003-11-06 0 2.050 2.050 2.075 2.050 2.100 1,490,000 3,087,000 2.0718 1.560 1.560 1.579 1.560 1.598 1,957,711 1.5768 0.00%
2003-11-05 0 2.050 2.000 2.050 2.000 2.150 2,120,000 4,414,250 2.0822 1.560 1.522 1.560 1.522 1.636 2,785,468 1.5847 -4.65%
2003-11-04 0 2.150 2.125 2.150 2.100 2.275 2,635,000 5,693,000 2.1605 1.636 1.617 1.636 1.598 1.731 3,462,127 1.6444 -5.49%
2003-11-03 1 - - - - - 0 0 - 1.731 - - - - 0 - 0.00%
2003-10-31 1 - - - - - 0 0 - 1.731 - - - - 0 - 0.00%
2003-10-30 0 2.275 2.275 2.300 2.200 2.300 1,900,000 4,277,375 2.2513 1.731 1.731 1.751 1.674 1.751 2,496,410 1.7134 0.00%
2003-10-29 0 2.275 2.250 2.275 2.225 2.350 2,000,000 4,559,125 2.2796 1.731 1.712 1.731 1.693 1.789 2,627,800 1.7350 -1.09%
2003-10-28 0 2.300 2.225 2.300 2.075 2.300 5,450,000 11,790,875 2.1635 1.751 1.693 1.751 1.579 1.751 7,160,755 1.6466 8.24%
2003-10-27 0 2.125 2.125 2.150 2.000 2.175 2,055,000 4,352,125 2.1178 1.617 1.617 1.636 1.522 1.655 2,700,065 1.6119 -2.30%
2003-10-24 0 2.175 2.150 2.175 2.050 2.175 4,890,000 10,280,375 2.1023 1.655 1.636 1.655 1.560 1.655 6,424,971 1.6001 -2.25%
2003-10-23 0 2.225 2.225 2.275 2.100 2.275 7,925,000 17,179,125 2.1677 1.693 1.693 1.731 1.598 1.731 10,412,658 1.6498 2.30%
2003-10-22 0 2.175 2.150 2.200 2.025 2.225 8,805,000 18,873,250 2.1435 1.655 1.636 1.674 1.541 1.693 11,568,890 1.6314 8.75%
2003-10-21 0 2.000 1.990 2.000 1.870 2.025 9,295,000 17,860,700 1.9215 1.522 1.515 1.522 1.423 1.541 12,212,701 1.4625 6.95%
2003-10-20 0 1.870 1.850 1.870 1.740 1.870 4,085,000 7,446,750 1.8229 1.423 1.408 1.423 1.324 1.423 5,367,282 1.3874 5.06%
2003-10-17 1 - - - - - 0 0 - 1.355 - - - - 0 - 0.00%
2003-10-16 1 - - - - - 0 0 - 1.355 - - - - 0 - 0.00%
2003-10-15 0 1.780 1.780 1.790 1.760 1.870 2,340,000 4,197,900 1.7940 1.355 1.355 1.362 1.340 1.423 3,074,526 1.3654 -1.11%
2003-10-14 0 1.800 1.790 1.800 1.790 1.880 1,665,000 3,046,850 1.8299 1.370 1.362 1.370 1.362 1.431 2,187,644 1.3928 -4.26%
2003-10-13 0 1.880 1.850 1.880 1.840 1.880 1,990,000 3,671,600 1.8450 1.431 1.408 1.431 1.400 1.431 2,614,661 1.4042 -0.53%
2003-10-10 0 1.890 1.880 1.890 1.860 1.940 890,000 1,683,250 1.8913 1.438 1.431 1.438 1.416 1.477 1,169,371 1.4394 -1.05%
2003-10-09 0 1.910 1.900 1.910 1.880 1.950 1,745,000 3,345,200 1.9170 1.454 1.446 1.454 1.431 1.484 2,292,756 1.4590 0.53%
2003-10-08 0 1.900 1.890 1.900 1.890 1.990 1,355,000 2,647,350 1.9538 1.446 1.438 1.446 1.438 1.515 1,780,335 1.4870 0.00%
2003-10-07 0 1.900 1.890 1.900 1.850 1.960 2,530,000 4,837,100 1.9119 1.446 1.438 1.446 1.408 1.492 3,324,167 1.4551 2.70%
2003-10-06 0 1.850 1.810 1.850 1.750 1.850 1,930,000 3,438,200 1.7815 1.408 1.378 1.408 1.332 1.408 2,535,827 1.3558 5.71%
2003-10-03 0 1.750 1.740 1.750 1.740 1.770 525,000 920,700 1.7537 1.332 1.324 1.332 1.324 1.347 689,798 1.3347 -1.13%
2003-10-02 0 1.770 1.760 1.770 1.720 1.790 3,225,000 5,648,050 1.7513 1.347 1.340 1.347 1.309 1.362 4,237,328 1.3329 1.72%
2003-09-30 0 1.740 1.730 1.750 1.700 1.760 4,900,000 8,401,200 1.7145 1.324 1.317 1.332 1.294 1.340 6,438,110 1.3049 2.35%
2003-09-29 0 1.700 1.700 1.730 1.680 1.760 1,550,000 2,649,700 1.7095 1.294 1.294 1.317 1.279 1.340 2,036,545 1.3011 -3.41%
2003-09-26 0 1.760 1.740 1.760 1.750 1.770 1,705,000 2,998,250 1.7585 1.340 1.324 1.340 1.332 1.347 2,240,200 1.3384 1.15%
2003-09-25 0 1.740 1.740 1.770 1.740 1.780 1,430,000 2,519,450 1.7619 1.324 1.324 1.347 1.324 1.355 1,878,877 1.3409 -1.69%
2003-09-24 0 1.770 1.740 1.770 1.750 1.780 1,465,000 2,581,150 1.7619 1.347 1.324 1.347 1.332 1.355 1,924,864 1.3410 -0.56%
2003-09-23 0 1.780 1.760 1.780 1.740 1.800 910,000 1,615,050 1.7748 1.355 1.340 1.355 1.324 1.370 1,195,649 1.3508 0.56%
2003-09-22 0 1.770 1.730 1.770 1.670 1.770 3,135,000 5,356,700 1.7087 1.347 1.317 1.347 1.271 1.347 4,119,077 1.3005 2.31%
2003-09-19 0 1.730 1.730 1.740 1.730 1.820 1,590,000 2,832,000 1.7811 1.317 1.317 1.324 1.317 1.385 2,089,101 1.3556 -3.35%
2003-09-18 0 1.790 1.780 1.800 1.780 1.960 2,160,000 4,043,850 1.8722 1.362 1.355 1.370 1.355 1.492 2,838,024 1.4249 -3.76%
2003-09-17 0 1.860 1.850 1.860 1.820 1.960 5,805,000 10,942,800 1.8851 1.416 1.408 1.416 1.385 1.492 7,627,190 1.4347 -0.53%
2003-09-16 0 1.870 1.860 1.870 1.790 1.920 2,175,000 4,007,150 1.8424 1.423 1.416 1.423 1.362 1.461 2,857,733 1.4022 0.54%
2003-09-15 0 1.860 - 1.890 1.860 1.990 1,620,000 3,132,150 1.9334 1.416 - 1.438 1.416 1.515 2,128,518 1.4715 -4.12%
2003-09-11 0 1.940 1.920 1.940 1.930 1.970 560,000 1,090,850 1.9479 1.477 1.461 1.477 1.469 1.499 735,784 1.4826 -0.51%
2003-09-10 0 1.950 1.940 1.950 1.930 1.980 805,000 1,562,450 1.9409 1.484 1.477 1.484 1.469 1.507 1,057,690 1.4772 0.00%
2003-09-09 0 1.950 1.940 1.950 1.940 2.025 825,000 1,631,850 1.9780 1.484 1.477 1.484 1.477 1.541 1,083,968 1.5054 -2.50%
2003-09-08 0 2.000 1.990 2.000 2.000 2.050 965,000 1,943,250 2.0137 1.522 1.515 1.522 1.522 1.560 1,267,914 1.5326 0.00%
2003-09-05 0 2.000 1.990 2.000 1.990 2.050 800,000 1,615,050 2.0188 1.522 1.515 1.522 1.515 1.560 1,051,120 1.5365 -2.44%
2003-09-04 0 2.050 1.960 2.050 1.920 2.050 6,865,000 13,069,050 1.9037 1.560 1.492 1.560 1.461 1.560 9,019,924 1.4489 5.13%
2003-09-03 0 1.950 1.940 1.950 1.910 1.960 2,425,000 4,662,650 1.9227 1.484 1.477 1.484 1.454 1.492 3,186,208 1.4634 0.52%
2003-09-02 0 1.940 1.930 1.940 1.940 2.025 685,100 1,358,640 1.9831 1.477 1.469 1.477 1.477 1.541 900,153 1.5093 -5.37%
2003-09-01 0 2.050 2.025 2.050 2.000 2.150 1,595,000 3,346,875 2.0984 1.560 1.541 1.560 1.522 1.636 2,095,671 1.5970 2.50%
2003-08-29 0 2.000 1.970 2.000 1.900 2.000 1,035,000 2,006,150 1.9383 1.522 1.499 1.522 1.446 1.522 1,359,887 1.4752 3.09%
2003-08-28 0 1.940 1.940 1.950 1.890 1.950 2,165,000 4,127,100 1.9063 1.477 1.477 1.484 1.438 1.484 2,844,594 1.4509 -1.52%
2003-08-27 0 1.970 1.970 1.980 1.970 2.050 725,000 1,441,550 1.9883 1.499 1.499 1.507 1.499 1.560 952,578 1.5133 -3.90%
2003-08-26 0 2.050 2.025 2.050 1.950 2.150 1,905,000 3,970,700 2.0844 1.560 1.541 1.560 1.484 1.636 2,502,980 1.5864 -1.20%
2003-08-25 0 2.075 2.075 2.100 2.050 2.150 1,660,000 3,483,000 2.0982 1.579 1.579 1.598 1.560 1.636 2,181,074 1.5969 1.22%
2003-08-22 0 2.050 2.050 2.075 2.025 2.150 3,180,000 6,699,250 2.1067 1.560 1.560 1.579 1.541 1.636 4,178,202 1.6034 2.50%
2003-08-21 0 2.000 1.990 2.000 1.920 2.000 2,535,000 4,937,200 1.9476 1.522 1.515 1.522 1.461 1.522 3,330,737 1.4823 5.26%
2003-08-20 0 1.900 1.890 1.900 1.760 1.900 2,755,000 4,973,550 1.8053 1.446 1.438 1.446 1.340 1.446 3,619,795 1.3740 6.74%
2003-08-19 0 1.780 1.760 1.780 1.760 1.780 1,145,000 2,027,050 1.7703 1.355 1.340 1.355 1.340 1.355 1,504,416 1.3474 0.00%
2003-08-18 0 1.780 1.770 1.780 1.760 1.790 1,140,000 2,016,300 1.7687 1.355 1.347 1.355 1.340 1.362 1,497,846 1.3461 1.14%
2003-08-15 0 1.760 1.750 1.760 1.730 1.760 1,085,000 1,893,300 1.7450 1.340 1.332 1.340 1.317 1.340 1,425,582 1.3281 1.15%
2003-08-14 0 1.740 1.740 1.750 1.720 1.810 1,475,000 2,615,950 1.7735 1.324 1.324 1.332 1.309 1.378 1,938,003 1.3498 4.19%
2003-08-13 0 1.670 1.660 1.670 1.610 1.670 1,770,000 2,868,600 1.6207 1.271 1.263 1.271 1.225 1.271 2,325,603 1.2335 3.09%
2003-08-12 0 1.620 1.600 1.620 1.600 1.620 1,130,000 1,820,000 1.6106 1.233 1.218 1.233 1.218 1.233 1,484,707 1.2258 0.00%
2003-08-11 0 1.620 1.620 1.630 1.610 1.630 1,065,000 1,725,350 1.6200 1.233 1.233 1.241 1.225 1.241 1,399,304 1.2330 -2.41%
2003-08-08 0 1.660 1.660 1.680 1.660 1.690 565,000 947,650 1.6773 1.263 1.263 1.279 1.263 1.286 742,354 1.2765 -1.78%
2003-08-07 0 1.690 1.690 1.700 1.690 1.750 1,230,000 2,111,050 1.7163 1.286 1.286 1.294 1.286 1.332 1,616,097 1.3063 -1.17%
2003-08-06 0 1.710 1.710 1.720 1.710 1.780 1,745,000 3,043,350 1.7440 1.301 1.301 1.309 1.301 1.355 2,292,756 1.3274 -1.16%
2003-08-05 0 1.730 1.720 1.730 1.670 1.740 3,425,000 5,895,500 1.7213 1.317 1.309 1.317 1.271 1.324 4,500,108 1.3101 3.59%
2003-08-04 0 1.670 1.640 1.680 1.540 1.680 2,955,000 4,640,350 1.5703 1.271 1.248 1.279 1.172 1.279 3,882,575 1.1952 5.03%
2003-08-01 0 1.590 1.570 1.590 1.550 1.590 675,000 1,065,350 1.5783 1.210 1.195 1.210 1.180 1.210 886,883 1.2012 1.27%
2003-07-31 0 1.570 1.560 1.570 1.520 1.590 1,030,000 1,610,400 1.5635 1.195 1.187 1.195 1.157 1.210 1,353,317 1.1900 3.29%
2003-07-30 0 1.520 1.520 1.530 1.520 1.600 1,560,000 2,433,750 1.5601 1.157 1.157 1.164 1.157 1.218 2,049,684 1.1874 1.33%
2003-07-29 0 1.500 1.500 1.510 1.500 1.570 1,565,000 2,414,950 1.5431 1.142 1.142 1.149 1.142 1.195 2,056,254 1.1744 0.00%
2003-07-28 0 1.500 1.490 1.500 1.430 1.520 2,295,000 3,353,750 1.4613 1.142 1.134 1.142 1.088 1.157 3,015,401 1.1122 2.74%
2003-07-25 0 1.460 1.450 1.460 1.440 1.470 880,000 1,279,050 1.4535 1.111 1.104 1.111 1.096 1.119 1,156,232 1.1062 0.00%
2003-07-24 0 1.460 1.460 1.470 1.460 1.500 770,000 1,135,500 1.4747 1.111 1.111 1.119 1.111 1.142 1,011,703 1.1224 -3.31%
2003-07-23 0 1.510 1.490 1.510 1.490 1.570 1,005,000 1,535,750 1.5281 1.149 1.134 1.149 1.134 1.195 1,320,470 1.1630 -1.95%
2003-07-22 0 1.540 1.490 1.540 1.500 1.580 2,305,000 3,539,600 1.5356 1.172 1.134 1.172 1.142 1.203 3,028,540 1.1687 1.99%
2003-07-21 0 1.510 1.500 1.510 1.470 1.510 2,485,000 3,709,400 1.4927 1.149 1.142 1.149 1.119 1.149 3,265,042 1.1361 2.72%
2003-07-18 0 1.470 1.460 1.470 1.410 1.470 2,670,000 3,825,200 1.4327 1.119 1.111 1.119 1.073 1.119 3,508,113 1.0904 5.76%
2003-07-17 0 1.390 1.380 1.400 1.350 1.390 13,900,000 18,790,650 1.3518 1.058 1.050 1.066 1.027 1.058 18,263,210 1.0289 2.96%
2003-07-16 0 1.350 1.350 1.360 1.350 1.380 1,000,000 1,369,800 1.3698 1.027 1.027 1.035 1.027 1.050 1,313,900 1.0425 -1.46%
2003-07-15 0 1.370 1.360 1.390 1.370 1.410 760,000 1,055,350 1.3886 1.043 1.035 1.058 1.043 1.073 998,564 1.0569 -1.44%
2003-07-14 0 1.390 1.390 1.400 1.390 1.410 695,000 969,250 1.3946 1.058 1.058 1.066 1.058 1.073 913,161 1.0614 0.00%
2003-07-11 0 1.390 1.370 1.390 1.380 1.400 2,480,000 3,452,600 1.3922 1.058 1.043 1.058 1.050 1.066 3,258,472 1.0596 -0.71%
2003-07-10 0 1.400 1.390 1.400 1.380 1.410 9,895,000 13,853,450 1.4000 1.066 1.058 1.066 1.050 1.073 13,001,041 1.0656 0.00%
2003-07-09 0 1.400 1.400 1.410 1.380 1.420 655,000 906,100 1.3834 1.066 1.066 1.073 1.050 1.081 860,605 1.0529 0.72%
2003-07-08 0 1.390 1.390 1.410 1.390 1.460 1,065,000 1,529,200 1.4359 1.058 1.058 1.073 1.058 1.111 1,399,304 1.0928 -3.47%
2003-07-07 0 1.440 1.440 1.460 1.430 1.490 1,635,000 2,383,300 1.4577 1.096 1.096 1.111 1.088 1.134 2,148,227 1.1094 1.41%
2003-07-04 0 1.420 1.410 1.420 1.380 1.420 700,000 974,800 1.3926 1.081 1.073 1.081 1.050 1.081 919,730 1.0599 -0.70%
2003-07-03 0 1.430 1.430 1.440 1.430 1.440 635,000 913,950 1.4393 1.088 1.088 1.096 1.088 1.096 834,327 1.0954 0.00%
2003-07-02 0 1.430 1.430 1.440 1.430 1.480 435,000 630,150 1.4486 1.088 1.088 1.096 1.088 1.126 571,547 1.1025 -2.05%
2003-06-30 0 1.460 1.460 1.470 1.440 1.470 1,430,000 2,082,000 1.4559 1.111 1.111 1.119 1.096 1.119 1,878,877 1.1081 0.69%
2003-06-27 0 1.450 1.440 1.450 1.400 1.450 740,000 1,051,700 1.4212 1.104 1.096 1.104 1.066 1.104 972,286 1.0817 5.07%
2003-06-26 0 1.380 1.370 1.380 1.360 1.380 890,000 1,219,850 1.3706 1.050 1.043 1.050 1.035 1.050 1,169,371 1.0432 0.00%
2003-06-25 0 1.380 1.370 1.380 1.370 1.380 930,000 1,283,300 1.3799 1.050 1.043 1.050 1.043 1.050 1,221,927 1.0502 0.00%
2003-06-24 0 1.380 1.370 1.380 1.380 1.400 740,000 1,030,900 1.3931 1.050 1.043 1.050 1.050 1.066 972,286 1.0603 -1.43%
2003-06-23 0 1.400 1.390 1.410 1.400 1.430 1,245,000 1,761,050 1.4145 1.066 1.058 1.073 1.066 1.088 1,635,806 1.0766 0.00%
2003-06-20 0 1.400 1.400 1.410 1.370 1.410 1,645,000 2,292,500 1.3936 1.066 1.066 1.073 1.043 1.073 2,161,366 1.0607 1.45%
2003-06-19 0 1.380 1.370 1.380 1.350 1.400 1,740,000 2,376,300 1.3657 1.050 1.043 1.050 1.027 1.066 2,286,186 1.0394 -2.13%
2003-06-18 0 1.410 1.410 1.420 1.390 1.450 1,430,000 2,022,200 1.4141 1.073 1.073 1.081 1.058 1.104 1,878,877 1.0763 -2.76%
2003-06-17 0 1.450 1.450 1.470 1.450 1.520 1,560,000 2,310,000 1.4808 1.104 1.104 1.119 1.104 1.157 2,049,684 1.1270 -1.36%
2003-06-16 0 1.470 1.470 1.480 1.450 1.480 1,520,000 2,231,750 1.4683 1.119 1.119 1.126 1.104 1.126 1,997,128 1.1175 -0.68%
2003-06-13 0 1.480 1.450 1.480 1.440 1.480 1,350,000 1,973,600 1.4619 1.126 1.104 1.126 1.096 1.126 1,773,765 1.1127 2.07%
2003-06-12 0 1.450 1.450 1.460 1.420 1.460 1,740,000 2,499,200 1.4363 1.104 1.104 1.111 1.081 1.111 2,286,186 1.0932 2.11%
2003-06-11 0 1.420 1.410 1.430 1.380 1.430 1,465,000 2,045,800 1.3965 1.081 1.073 1.088 1.050 1.088 1,924,864 1.0628 2.90%
2003-06-10 0 1.380 1.380 1.390 1.380 1.430 2,245,000 3,119,750 1.3896 1.050 1.050 1.058 1.050 1.088 2,949,706 1.0576 -3.50%
2003-06-09 0 1.430 1.420 1.430 1.430 1.450 1,025,000 1,474,550 1.4386 1.088 1.081 1.088 1.088 1.104 1,346,748 1.0949 -1.38%
2003-06-06 0 1.450 1.450 1.490 1.450 1.520 2,980,000 4,461,200 1.4970 1.104 1.104 1.134 1.104 1.157 3,915,422 1.1394 -2.68%
2003-06-05 0 1.490 1.480 1.490 1.480 1.500 2,610,000 3,885,800 1.4888 1.134 1.126 1.134 1.126 1.142 3,429,279 1.1331 0.68%
2003-06-03 0 1.480 1.470 1.490 1.460 1.500 1,905,000 2,822,250 1.4815 1.126 1.119 1.134 1.111 1.142 2,502,980 1.1276 0.00%
2003-06-02 0 1.480 1.470 1.490 1.430 1.510 1,870,000 2,750,300 1.4707 1.126 1.119 1.134 1.088 1.149 2,456,993 1.1194 3.50%
2003-05-30 0 1.430 1.420 1.430 1.380 1.430 2,015,000 2,806,850 1.3930 1.088 1.081 1.088 1.050 1.088 2,647,509 1.0602 2.88%
2003-05-29 0 1.390 1.390 1.400 1.380 1.400 675,000 938,650 1.3906 1.058 1.058 1.066 1.050 1.066 886,883 1.0584 0.72%
2003-05-28 0 1.380 1.370 1.390 1.380 1.410 910,000 1,265,900 1.3911 1.050 1.043 1.058 1.050 1.073 1,195,649 1.0588 -0.72%
2003-05-27 0 1.390 1.390 1.400 1.390 1.410 425,000 593,850 1.3973 1.058 1.058 1.066 1.058 1.073 558,408 1.0635 -0.71%
2003-05-26 0 1.400 1.390 1.400 1.390 1.400 710,000 989,550 1.3937 1.066 1.058 1.066 1.058 1.066 932,869 1.0608 1.45%
2003-05-23 0 1.380 1.380 1.390 1.380 1.400 1,590,000 2,212,000 1.3912 1.050 1.050 1.058 1.050 1.066 2,089,101 1.0588 -2.82%
2003-05-22 0 1.420 1.400 1.420 1.400 1.420 435,000 615,150 1.4141 1.081 1.066 1.081 1.066 1.081 571,547 1.0763 0.00%
2003-05-21 0 1.420 1.410 1.420 1.400 1.430 1,580,000 2,232,500 1.4130 1.081 1.073 1.081 1.066 1.088 2,075,962 1.0754 0.71%
2003-05-20 0 1.410 1.400 1.410 1.370 1.410 1,210,000 1,688,150 1.3952 1.073 1.066 1.073 1.043 1.073 1,589,819 1.0619 2.92%
2003-05-19 0 1.370 1.370 1.390 1.370 1.420 925,000 1,296,250 1.4014 1.043 1.043 1.058 1.043 1.081 1,215,358 1.0666 -2.14%
2003-05-16 0 1.400 1.390 1.430 1.400 1.450 1,125,000 1,601,500 1.4236 1.066 1.058 1.088 1.066 1.104 1,478,138 1.0835 -2.10%
2003-05-15 0 1.430 1.410 1.430 1.410 1.430 1,015,000 1,434,450 1.4133 1.088 1.073 1.088 1.073 1.088 1,333,609 1.0756 1.42%
2003-05-14 0 1.410 1.400 1.420 1.390 1.430 1,120,000 1,581,500 1.4121 1.073 1.066 1.081 1.058 1.088 1,471,568 1.0747 1.44%
2003-05-13 0 1.390 1.390 1.410 1.360 1.410 1,375,000 1,917,000 1.3942 1.058 1.058 1.073 1.035 1.073 1,806,613 1.0611 1.46%
2003-05-12 0 1.370 1.360 1.380 1.330 1.380 840,000 1,144,000 1.3619 1.043 1.035 1.050 1.012 1.050 1,103,676 1.0365 3.01%
2003-05-09 0 1.330 1.330 1.360 1.330 1.360 1,270,000 1,711,900 1.3480 1.012 1.012 1.035 1.012 1.035 1,668,653 1.0259 0.76%
2003-05-07 0 1.320 1.310 1.320 1.270 1.320 910,000 1,178,400 1.2949 1.005 0.997 1.005 0.967 1.005 1,195,649 0.9856 3.13%
2003-05-06 0 1.280 1.260 1.280 1.220 1.280 1,665,000 2,060,700 1.2377 0.974 0.959 0.974 0.929 0.974 2,187,644 0.9420 3.23%
2003-05-05 0 1.240 1.230 1.240 1.230 1.270 395,000 492,800 1.2476 0.944 0.936 0.944 0.936 0.967 518,991 0.9495 -1.59%
2003-05-02 0 1.260 1.260 1.290 1.260 1.310 1,430,000 1,849,100 1.2931 0.959 0.959 0.982 0.959 0.997 1,878,877 0.9842 0.00%
2003-04-30 0 1.260 1.240 1.260 1.210 1.260 695,000 858,200 1.2348 0.959 0.944 0.959 0.921 0.959 913,161 0.9398 5.00%
2003-04-29 0 1.200 1.190 1.200 1.140 1.200 2,230,000 2,587,800 1.1604 0.913 0.906 0.913 0.868 0.913 2,929,997 0.8832 5.26%
2003-04-28 0 1.140 1.130 1.150 1.140 1.160 1,290,000 1,482,900 1.1495 0.868 0.860 0.875 0.868 0.883 1,694,931 0.8749 -1.72%
2003-04-25 0 1.160 1.150 1.160 1.150 1.220 1,920,000 2,227,400 1.1601 0.883 0.875 0.883 0.875 0.929 2,522,688 0.8829 -4.13%
2003-04-24 0 1.210 1.210 1.220 1.200 1.250 1,000,000 1,215,200 1.2152 0.921 0.921 0.929 0.913 0.951 1,313,900 0.9249 -3.20%
2003-04-23 0 1.250 1.250 1.260 1.250 1.320 1,185,000 1,510,900 1.2750 0.951 0.951 0.959 0.951 1.005 1,556,972 0.9704 -4.58%
2003-04-22 0 1.310 1.310 1.320 1.300 1.340 740,000 973,800 1.3159 0.997 0.997 1.005 0.989 1.020 972,286 1.0016 -0.76%
2003-04-17 0 1.320 1.310 1.320 1.300 1.330 1,040,000 1,363,900 1.3114 1.005 0.997 1.005 0.989 1.012 1,366,456 0.9981 0.76%
2003-04-16 0 1.310 1.310 1.320 1.310 1.330 820,000 1,079,800 1.3168 0.997 0.997 1.005 0.997 1.012 1,077,398 1.0022 0.00%
2003-04-15 0 1.310 1.310 1.320 1.290 1.320 815,000 1,063,800 1.3053 0.997 0.997 1.005 0.982 1.005 1,070,829 0.9934 0.77%
2003-04-14 0 1.300 1.300 1.310 1.290 1.310 635,000 824,100 1.2978 0.989 0.989 0.997 0.982 0.997 834,327 0.9877 0.00%
2003-04-11 0 1.300 1.290 1.320 1.260 1.320 1,500,000 1,934,650 1.2898 0.989 0.982 1.005 0.959 1.005 1,970,850 0.9816 1.56%
2003-04-10 0 1.280 1.270 1.280 1.270 1.300 525,000 673,400 1.2827 0.974 0.967 0.974 0.967 0.989 689,798 0.9762 -0.78%
2003-04-09 0 1.290 1.270 1.290 1.270 1.290 790,000 1,009,450 1.2778 0.982 0.967 0.982 0.967 0.982 1,037,981 0.9725 1.57%
2003-04-08 0 1.270 1.270 1.280 1.250 1.280 1,360,000 1,723,000 1.2669 0.967 0.967 0.974 0.951 0.974 1,786,904 0.9642 0.79%
2003-04-07 0 1.260 1.230 1.260 1.220 1.260 1,155,000 1,424,400 1.2332 0.959 0.936 0.959 0.929 0.959 1,517,555 0.9386 2.44%
2003-04-04 0 1.230 1.230 1.240 1.210 1.240 720,000 882,700 1.2260 0.936 0.936 0.944 0.921 0.944 946,008 0.9331 0.68%
2003-04-03 0 1.250 1.230 1.250 1.220 1.250 1,980,000 2,430,300 1.2274 0.930 0.915 0.930 0.908 0.930 2,661,807 0.9130 2.46%
2003-04-02 0 1.220 1.210 1.220 1.180 1.220 1,490,000 1,776,100 1.1920 0.908 0.900 0.908 0.878 0.908 2,003,077 0.8867 2.52%
2003-04-01 0 1.190 1.170 1.200 1.160 1.230 1,750,000 2,070,500 1.1831 0.885 0.870 0.893 0.863 0.915 2,352,607 0.8801 -2.46%
2003-03-31 0 1.220 1.220 1.240 1.220 1.290 1,905,000 2,396,750 1.2581 0.908 0.908 0.922 0.908 0.960 2,560,981 0.9359 -2.40%
2003-03-28 0 1.250 1.240 1.250 1.230 1.280 2,180,000 2,744,000 1.2587 0.930 0.922 0.930 0.915 0.952 2,930,676 0.9363 1.63%
2003-03-27 0 1.230 1.220 1.230 1.200 1.240 1,410,000 1,723,300 1.2222 0.915 0.908 0.915 0.893 0.922 1,895,529 0.9091 3.36%
2003-03-26 0 1.190 1.190 1.210 1.130 1.210 3,040,000 3,511,700 1.1552 0.885 0.885 0.900 0.841 0.900 4,086,814 0.8593 4.39%
2003-03-25 0 1.140 1.120 1.140 1.120 1.140 1,710,000 1,929,400 1.1283 0.848 0.833 0.848 0.833 0.848 2,298,833 0.8393 0.88%
2003-03-24 0 1.130 1.110 1.130 1.110 1.130 750,000 842,700 1.1236 0.841 0.826 0.841 0.826 0.841 1,008,260 0.8358 1.80%
2003-03-21 0 1.110 1.100 1.120 1.110 1.140 460,000 516,800 1.1235 0.826 0.818 0.833 0.826 0.848 618,400 0.8357 -1.77%
2003-03-20 0 1.130 1.130 1.140 1.120 1.150 1,100,000 1,245,000 1.1318 0.841 0.841 0.848 0.833 0.855 1,478,781 0.8419 -0.88%
2003-03-19 0 1.140 1.130 1.150 1.140 1.160 620,000 710,200 1.1455 0.848 0.841 0.855 0.848 0.863 833,495 0.8521 0.00%
2003-03-18 0 1.140 1.100 1.140 1.080 1.140 1,220,000 1,364,100 1.1181 0.848 0.818 0.848 0.803 0.848 1,640,103 0.8317 3.64%
2003-03-17 0 1.100 1.090 1.120 1.100 1.110 850,000 940,500 1.1065 0.818 0.811 0.833 0.818 0.826 1,142,695 0.8231 -0.90%
2003-03-14 0 1.110 1.110 1.130 1.110 1.140 950,000 1,069,700 1.1260 0.826 0.826 0.841 0.826 0.848 1,277,129 0.8376 -1.77%
2003-03-13 0 1.130 1.120 1.140 1.120 1.130 890,000 1,001,200 1.1249 0.841 0.833 0.848 0.833 0.841 1,196,469 0.8368 0.00%
2003-03-12 0 1.130 1.090 1.130 1.090 1.130 980,000 1,084,900 1.1070 0.841 0.811 0.841 0.811 0.841 1,317,460 0.8235 2.73%
2003-03-11 0 1.100 1.050 1.100 1.060 1.100 1,010,000 1,093,600 1.0828 0.818 0.781 0.818 0.788 0.818 1,357,790 0.8054 3.77%
2003-03-10 0 1.060 1.060 1.120 1.060 1.130 1,475,000 1,620,900 1.0989 0.788 0.788 0.833 0.788 0.841 1,982,912 0.8174 -6.19%
2003-03-07 0 1.130 1.110 1.130 1.070 1.130 1,505,000 1,642,600 1.0914 0.841 0.826 0.841 0.796 0.841 2,023,242 0.8119 2.73%
2003-03-06 0 1.100 1.100 1.110 1.100 1.160 885,000 1,006,200 1.1369 0.818 0.818 0.826 0.818 0.863 1,189,747 0.8457 -1.79%
2003-03-05 0 1.120 1.110 1.120 1.100 1.140 1,280,000 1,436,200 1.1220 0.833 0.826 0.833 0.818 0.848 1,720,764 0.8346 1.82%
2003-03-04 0 1.100 1.090 1.100 1.080 1.120 570,000 627,100 1.1002 0.818 0.811 0.818 0.803 0.833 766,278 0.8184 0.92%
2003-03-03 0 1.090 1.070 1.090 1.040 1.090 1,540,000 1,625,700 1.0556 0.811 0.796 0.811 0.774 0.811 2,070,294 0.7853 1.87%
2003-02-28 0 1.070 1.060 1.070 1.060 1.090 870,000 934,400 1.0740 0.796 0.788 0.796 0.788 0.811 1,169,582 0.7989 -1.83%
2003-02-27 0 1.090 1.060 1.090 1.060 1.100 1,430,000 1,543,100 1.0791 0.811 0.788 0.811 0.788 0.818 1,922,416 0.8027 2.83%
2003-02-26 0 1.060 1.060 1.070 1.020 1.070 2,080,000 2,178,700 1.0475 0.788 0.788 0.796 0.759 0.796 2,796,241 0.7792 1.92%
2003-02-25 0 1.040 1.030 1.040 1.010 1.070 1,630,000 1,688,800 1.0361 0.774 0.766 0.774 0.751 0.796 2,191,285 0.7707 0.00%
2003-02-24 0 1.040 1.030 1.040 0.990 1.040 2,220,000 2,231,300 1.0051 0.774 0.766 0.774 0.736 0.774 2,984,450 0.7476 4.00%
2003-02-21 0 1.000 0.980 1.010 0.970 1.010 1,085,000 1,074,600 0.9904 0.744 0.729 0.751 0.722 0.751 1,458,616 0.7367 0.00%
2003-02-20 0 1.000 0.990 1.010 0.980 1.010 1,350,000 1,345,000 0.9963 0.744 0.736 0.751 0.729 0.751 1,814,868 0.7411 -1.96%
2003-02-19 0 1.020 1.000 1.020 1.020 1.030 400,000 409,400 1.0235 0.759 0.744 0.759 0.759 0.766 537,739 0.7613 -0.97%
2003-02-18 0 1.030 1.000 1.030 0.990 1.030 450,000 458,600 1.0191 0.766 0.744 0.766 0.736 0.766 604,956 0.7581 4.04%
2003-02-17 0 0.990 0.990 1.010 0.990 1.020 625,000 627,300 1.0037 0.736 0.736 0.751 0.736 0.759 840,217 0.7466 -2.94%
2003-02-14 0 1.020 0.990 1.020 1.000 1.020 250,000 251,900 1.0076 0.759 0.736 0.759 0.744 0.759 336,087 0.7495 4.08%
2003-02-13 0 0.980 0.980 1.010 0.980 1.050 1,030,000 1,041,900 1.0116 0.729 0.729 0.751 0.729 0.781 1,384,677 0.7524 -4.85%
2003-02-12 0 1.030 1.010 1.040 1.020 1.040 220,000 226,300 1.0286 0.766 0.751 0.774 0.759 0.774 295,756 0.7652 3.00%
2003-02-11 0 1.000 1.000 1.030 1.000 1.040 450,000 458,100 1.0180 0.744 0.744 0.766 0.744 0.774 604,956 0.7572 -2.91%
2003-02-10 0 1.030 1.010 1.030 1.020 1.040 150,000 154,500 1.0300 0.766 0.751 0.766 0.759 0.774 201,652 0.7662 0.98%
2003-02-07 0 1.020 1.000 1.020 1.000 1.020 100,000 101,100 1.0110 0.759 0.744 0.759 0.744 0.759 134,435 0.7520 0.99%
2003-02-06 0 1.010 1.000 1.010 1.010 1.040 330,000 336,800 1.0206 0.751 0.744 0.751 0.751 0.774 443,634 0.7592 -1.94%
2003-02-05 0 1.030 1.030 1.050 1.030 1.050 240,000 249,500 1.0396 0.766 0.766 0.781 0.766 0.781 322,643 0.7733 -0.96%
2003-02-04 0 1.040 1.030 1.050 1.030 1.050 230,000 240,000 1.0435 0.774 0.766 0.781 0.766 0.781 309,200 0.7762 -0.95%
2003-01-30 0 1.050 1.020 1.050 1.030 1.050 250,000 260,000 1.0400 0.781 0.759 0.781 0.766 0.781 336,087 0.7736 3.96%
2003-01-29 0 1.010 1.010 1.020 1.010 1.020 515,000 522,850 1.0152 0.751 0.751 0.759 0.751 0.759 692,339 0.7552 1.00%
2003-01-28 0 1.000 1.000 1.020 1.000 1.040 795,000 814,350 1.0243 0.744 0.744 0.759 0.744 0.774 1,068,756 0.7620 -2.91%
2003-01-27 0 1.030 1.030 1.040 1.030 1.050 710,000 741,500 1.0444 0.766 0.766 0.774 0.766 0.781 954,486 0.7769 -0.96%
2003-01-24 0 1.040 1.020 1.040 1.020 1.040 1,930,000 1,984,600 1.0283 0.774 0.759 0.774 0.759 0.774 2,594,589 0.7649 1.96%
2003-01-23 0 1.020 1.020 1.030 1.020 1.060 830,000 859,100 1.0351 0.759 0.759 0.766 0.759 0.788 1,115,808 0.7699 -0.97%
2003-01-22 0 1.030 1.020 1.040 0.990 1.040 600,000 614,100 1.0235 0.766 0.759 0.774 0.736 0.774 806,608 0.7613 3.00%
2003-01-21 0 1.000 0.990 1.000 0.950 1.000 1,730,000 1,673,000 0.9671 0.744 0.736 0.744 0.707 0.744 2,325,720 0.7193 4.17%
2003-01-20 0 0.960 0.950 0.970 0.950 0.970 250,000 238,300 0.9532 0.714 0.707 0.722 0.707 0.722 336,087 0.7090 -1.03%
2003-01-17 0 0.970 0.960 0.970 0.950 0.980 290,000 278,900 0.9617 0.722 0.714 0.722 0.707 0.729 389,861 0.7154 0.00%
2003-01-16 0 0.970 0.970 0.980 0.960 0.990 685,000 665,500 0.9715 0.722 0.722 0.729 0.714 0.736 920,878 0.7227 2.11%
2003-01-15 0 0.950 0.950 0.970 0.930 0.970 2,360,000 2,227,850 0.9440 0.707 0.707 0.722 0.692 0.722 3,172,658 0.7022 0.00%
2003-01-14 0 0.950 0.930 0.940 0.930 0.950 605,000 570,100 0.9423 0.707 0.692 0.699 0.692 0.707 813,330 0.7009 2.15%
2003-01-13 0 0.930 0.920 0.930 0.920 0.930 610,000 566,900 0.9293 0.692 0.684 0.692 0.684 0.692 820,052 0.6913 0.00%
2003-01-10 0 0.930 0.930 0.940 0.920 0.930 475,000 441,150 0.9287 0.692 0.692 0.699 0.684 0.692 638,565 0.6908 1.09%
2003-01-09 0 0.920 0.910 0.920 0.900 0.920 905,000 823,600 0.9101 0.684 0.677 0.684 0.669 0.684 1,216,634 0.6769 1.10%
2003-01-08 0 0.910 0.910 0.920 0.900 0.930 1,810,000 1,654,500 0.9141 0.677 0.677 0.684 0.669 0.692 2,433,268 0.6799 -2.15%
2003-01-07 0 0.930 0.930 0.940 0.930 0.950 430,000 404,600 0.9409 0.692 0.692 0.699 0.692 0.707 578,069 0.6999 -1.06%
2003-01-06 0 0.940 0.940 0.950 0.940 0.970 350,000 332,900 0.9511 0.699 0.699 0.707 0.699 0.722 470,521 0.7075 -3.09%
2003-01-03 0 0.970 0.960 0.970 0.960 0.980 270,000 260,500 0.9648 0.722 0.714 0.722 0.714 0.729 362,974 0.7177 1.04%
2003-01-02 0 0.960 0.950 0.960 0.950 0.960 655,000 626,650 0.9567 0.714 0.707 0.714 0.707 0.714 880,547 0.7117 1.05%
2002-12-31 0 0.950 0.950 0.980 0.950 0.980 445,000 426,950 0.9594 0.707 0.707 0.729 0.707 0.729 598,234 0.7137 -2.06%
2002-12-30 0 0.970 0.940 0.970 0.950 0.990 1,120,000 1,085,200 0.9689 0.722 0.699 0.722 0.707 0.736 1,505,668 0.7207 0.00%
2002-12-27 0 0.970 0.960 0.970 0.970 0.990 580,000 566,800 0.9772 0.722 0.714 0.722 0.722 0.736 779,721 0.7269 -2.02%
2002-12-24 0 0.990 0.980 1.000 0.990 1.000 550,000 548,200 0.9967 0.736 0.729 0.744 0.736 0.744 739,391 0.7414 -1.00%
2002-12-23 0 1.000 0.990 1.010 1.000 1.010 580,000 584,000 1.0069 0.744 0.736 0.751 0.744 0.751 779,721 0.7490 -1.96%
2002-12-20 0 1.020 0.990 1.020 0.990 1.020 510,000 511,000 1.0020 0.759 0.736 0.759 0.736 0.759 685,617 0.7453 3.03%
2002-12-19 0 0.990 0.990 1.010 0.990 1.010 1,030,000 1,024,600 0.9948 0.736 0.736 0.751 0.736 0.751 1,384,677 0.7400 -1.00%
2002-12-18 0 1.000 0.990 1.000 0.980 1.010 2,120,000 2,103,100 0.9920 0.744 0.736 0.744 0.729 0.751 2,850,015 0.7379 2.04%
2002-12-17 0 0.980 0.960 0.980 0.940 0.980 1,780,000 1,705,100 0.9579 0.729 0.714 0.729 0.699 0.729 2,392,937 0.7126 4.26%
2002-12-16 0 0.940 0.930 0.950 0.910 0.940 1,670,000 1,543,500 0.9243 0.699 0.692 0.707 0.677 0.699 2,245,059 0.6875 2.17%
2002-12-13 0 0.920 0.910 0.930 0.890 0.930 2,925,000 2,646,350 0.9047 0.684 0.677 0.692 0.662 0.692 3,932,214 0.6730 2.22%
2002-12-12 0 0.900 0.890 0.920 0.900 0.930 1,545,000 1,403,650 0.9085 0.669 0.662 0.684 0.669 0.692 2,077,016 0.6758 -1.10%
2002-12-11 0 0.910 0.910 0.920 0.910 0.940 1,110,000 1,028,050 0.9262 0.677 0.677 0.684 0.677 0.699 1,492,225 0.6889 -3.19%
2002-12-10 0 0.940 0.930 0.950 0.890 0.950 2,980,000 2,758,900 0.9258 0.699 0.692 0.707 0.662 0.707 4,006,153 0.6887 4.44%
2002-12-09 0 0.900 0.890 0.900 0.860 0.900 2,385,000 2,086,300 0.8748 0.669 0.662 0.669 0.640 0.669 3,206,267 0.6507 2.27%
2002-12-06 0 0.880 0.870 0.890 0.870 0.890 1,550,000 1,361,800 0.8786 0.655 0.647 0.662 0.647 0.662 2,083,738 0.6535 0.00%
2002-12-05 0 0.880 0.870 0.900 0.880 0.890 685,000 605,600 0.8841 0.655 0.647 0.669 0.655 0.662 920,878 0.6576 0.00%
2002-12-04 0 0.880 0.870 0.890 0.880 0.900 770,000 682,500 0.8864 0.655 0.647 0.662 0.655 0.669 1,035,147 0.6593 0.00%
2002-12-03 0 0.880 0.870 0.900 0.870 0.900 1,370,000 1,214,700 0.8866 0.655 0.647 0.669 0.647 0.669 1,841,755 0.6595 0.00%
2002-12-02 0 0.880 0.870 0.890 0.880 0.890 620,000 545,800 0.8803 0.655 0.647 0.662 0.655 0.662 833,495 0.6548 0.00%
2002-11-29 0 0.880 0.870 0.890 0.880 0.890 1,525,000 1,345,000 0.8820 0.655 0.647 0.662 0.655 0.662 2,050,129 0.6561 0.00%
2002-11-28 0 0.880 0.860 0.880 0.860 0.880 1,820,000 1,582,100 0.8693 0.655 0.640 0.655 0.640 0.655 2,446,711 0.6466 1.15%
2002-11-27 0 0.870 0.860 0.870 0.860 0.890 1,430,000 1,246,800 0.8719 0.647 0.640 0.647 0.640 0.662 1,922,416 0.6486 0.00%
2002-11-26 0 0.870 0.860 0.880 0.860 0.880 1,710,000 1,492,800 0.8730 0.647 0.640 0.655 0.640 0.655 2,298,833 0.6494 -1.14%
2002-11-25 0 0.880 0.870 0.890 0.870 0.880 1,370,000 1,205,500 0.8799 0.655 0.647 0.662 0.647 0.655 1,841,755 0.6545 1.15%
2002-11-22 0 0.870 0.880 0.890 0.870 0.890 2,295,000 2,027,250 0.8833 0.647 0.655 0.662 0.647 0.662 3,085,276 0.6571 -3.33%
2002-11-21 0 0.900 0.870 0.900 0.870 0.900 1,350,000 1,180,200 0.8742 0.669 0.647 0.669 0.647 0.669 1,814,868 0.6503 3.45%
2002-11-20 0 0.870 0.860 0.870 0.860 0.870 1,780,000 1,546,800 0.8690 0.647 0.640 0.647 0.640 0.647 2,392,937 0.6464 0.00%
2002-11-19 0 0.870 0.860 0.870 0.860 0.880 1,285,000 1,123,250 0.8741 0.647 0.640 0.647 0.640 0.655 1,727,486 0.6502 -2.25%
2002-11-18 0 0.890 0.880 0.900 0.870 0.890 1,020,000 904,400 0.8867 0.662 0.655 0.669 0.647 0.662 1,371,234 0.6596 2.30%
2002-11-15 0 0.870 0.870 0.880 0.860 0.890 1,575,000 1,382,400 0.8777 0.647 0.647 0.655 0.640 0.662 2,117,346 0.6529 -4.40%
2002-11-14 0 0.910 0.900 0.910 0.850 0.910 1,750,000 1,523,950 0.8708 0.677 0.669 0.677 0.632 0.677 2,352,607 0.6478 3.41%
2002-11-13 0 0.880 0.870 0.890 0.850 0.890 1,270,000 1,109,650 0.8737 0.655 0.647 0.662 0.632 0.662 1,707,320 0.6499 -1.12%
2002-11-12 0 0.890 0.890 0.900 0.870 0.900 1,330,000 1,178,600 0.8862 0.662 0.662 0.669 0.647 0.669 1,787,981 0.6592 2.30%
2002-11-11 0 0.870 0.860 0.870 0.730 0.870 4,885,000 3,992,100 0.8172 0.647 0.640 0.647 0.543 0.647 6,567,134 0.6079 10.13%
2002-11-08 0 0.790 0.790 0.800 0.760 0.800 1,575,000 1,239,350 0.7869 0.588 0.588 0.595 0.565 0.595 2,117,346 0.5853 3.95%
2002-11-07 0 0.760 0.760 0.780 0.740 0.790 2,990,000 2,268,450 0.7587 0.565 0.565 0.580 0.550 0.588 4,019,597 0.5643 1.33%
2002-11-06 0 0.750 0.740 0.750 0.710 0.750 2,030,000 1,472,200 0.7252 0.558 0.550 0.558 0.528 0.558 2,729,024 0.5395 2.74%
2002-11-05 0 0.730 0.720 0.730 0.690 0.730 1,120,000 809,700 0.7229 0.543 0.536 0.543 0.513 0.543 1,505,668 0.5378 2.82%
2002-11-04 0 0.710 0.710 0.720 0.680 0.730 2,000,000 1,395,500 0.6978 0.528 0.528 0.536 0.506 0.543 2,688,694 0.5190 4.41%
2002-11-01 0 0.680 0.670 0.690 0.680 0.690 1,780,000 1,218,400 0.6845 0.506 0.498 0.513 0.506 0.513 2,392,937 0.5092 -1.45%
2002-10-31 0 0.690 0.680 0.690 0.680 0.690 1,325,000 908,750 0.6858 0.513 0.506 0.513 0.506 0.513 1,781,260 0.5102 0.00%
2002-10-30 0 0.690 0.680 0.690 0.690 0.690 800,000 552,200 0.6903 0.513 0.506 0.513 0.513 0.513 1,075,477 0.5134 -1.43%
2002-10-29 0 0.700 0.690 0.700 0.670 0.700 1,900,000 1,310,000 0.6895 0.521 0.513 0.521 0.498 0.521 2,554,259 0.5129 0.00%
2002-10-28 0 0.700 0.680 0.700 0.670 0.700 1,490,000 1,035,800 0.6952 0.521 0.506 0.521 0.498 0.521 2,003,077 0.5171 -1.41%
2002-10-25 0 0.710 0.660 0.710 0.700 0.710 110,000 77,100 0.7009 0.528 0.491 0.528 0.521 0.528 147,878 0.5214 1.43%
2002-10-24 0 0.700 0.680 0.710 0.680 0.710 560,000 389,100 0.6948 0.521 0.506 0.528 0.506 0.528 752,834 0.5168 6.06%
2002-10-23 0 0.660 0.650 0.680 0.660 0.660 100,000 66,000 0.6600 0.491 0.484 0.506 0.491 0.491 134,435 0.4909 -4.35%
2002-10-22 0 0.690 0.660 0.690 0.680 0.690 620,000 424,700 0.6850 0.513 0.491 0.513 0.506 0.513 833,495 0.5095 -2.82%
2002-10-21 0 0.710 0.660 0.710 - - 0 0 - 0.528 0.491 0.528 - - 0 - -1.39%
2002-10-18 0 0.720 0.690 0.720 0.710 0.720 990,000 712,500 0.7197 0.536 0.513 0.536 0.528 0.536 1,330,903 0.5354 0.00%
2002-10-17 0 0.720 0.680 0.720 0.690 0.730 2,220,000 1,572,400 0.7083 0.536 0.506 0.536 0.513 0.543 2,984,450 0.5269 -1.37%
2002-10-16 0 0.730 0.720 0.740 0.720 0.740 7,970,000 5,833,600 0.7319 0.543 0.536 0.550 0.536 0.550 10,714,444 0.5445 0.00%
2002-10-15 0 0.730 0.730 0.740 0.690 0.740 7,160,000 5,086,800 0.7104 0.543 0.543 0.550 0.513 0.550 9,625,523 0.5285 5.80%
2002-10-11 0 0.690 0.690 0.700 0.680 0.700 2,950,000 2,028,000 0.6875 0.513 0.513 0.521 0.506 0.521 3,965,823 0.5114 1.47%
2002-10-10 0 0.680 0.640 0.690 0.680 0.680 2,330,000 1,584,400 0.6800 0.506 0.476 0.513 0.506 0.506 3,132,328 0.5058 0.00%
2002-10-09 0 0.680 0.650 0.680 0.680 0.690 1,140,000 776,200 0.6809 0.506 0.484 0.506 0.506 0.513 1,532,555 0.5065 0.00%
2002-10-08 0 0.680 0.680 0.690 0.650 0.690 1,170,000 792,400 0.6773 0.506 0.506 0.513 0.484 0.513 1,572,886 0.5038 -4.23%
2002-10-07 0 0.710 0.710 0.720 0.680 0.720 2,230,000 1,552,250 0.6961 0.528 0.528 0.536 0.506 0.536 2,997,893 0.5178

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top