SHANGHAI FUDAN-ZHANGJIANG BIO-PHARMACEUTICAL CO., LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08231  2002-08-13  2013-12-13  2013-12-16
HK Main 01349  2013-12-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-04-09 0 2.940 2.920 2.940 2.900 2.990 1,201,000 3,534,170 2.9427 2.940 2.920 2.940 2.900 2.990 1,201,000 2.9427 -0.34%
2026-04-08 0 2.950 2.950 2.960 2.920 3.010 2,186,000 6,460,410 2.9554 2.950 2.950 2.960 2.920 3.010 2,186,000 2.9554 -0.67%
2026-04-02 0 2.970 2.970 2.990 2.920 3.010 1,665,000 4,951,550 2.9739 2.970 2.970 2.990 2.920 3.010 1,665,000 2.9739 1.71%
2026-04-01 0 2.920 2.920 2.950 2.890 2.980 3,189,000 9,380,510 2.9415 2.920 2.920 2.950 2.890 2.980 3,189,000 2.9415 1.39%
2026-03-31 0 2.880 2.880 2.900 2.860 2.970 1,575,000 4,576,500 2.9057 2.880 2.880 2.900 2.860 2.970 1,575,000 2.9057 0.00%
2026-03-30 0 2.880 2.880 2.900 2.810 2.930 1,373,000 3,951,030 2.8777 2.880 2.880 2.900 2.810 2.930 1,373,000 2.8777 1.05%
2026-03-27 0 2.850 2.840 2.870 2.790 2.880 1,071,000 3,051,530 2.8492 2.850 2.840 2.870 2.790 2.880 1,071,000 2.8492 2.52%
2026-03-26 0 2.780 2.750 2.780 2.760 2.860 562,000 1,571,770 2.7967 2.780 2.750 2.780 2.760 2.860 562,000 2.7967 -2.46%
2026-03-25 0 2.850 2.840 2.850 2.830 2.880 714,000 2,033,700 2.8483 2.850 2.840 2.850 2.830 2.880 714,000 2.8483 0.35%
2026-03-24 0 2.840 2.830 2.850 2.770 2.870 1,480,000 4,158,640 2.8099 2.840 2.830 2.850 2.770 2.870 1,480,000 2.8099 2.16%
2026-03-23 0 2.780 2.780 2.790 2.780 2.920 2,728,000 7,649,700 2.8041 2.780 2.780 2.790 2.780 2.920 2,728,000 2.8041 -4.79%
2026-03-20 0 2.920 2.920 2.930 2.920 3.020 829,000 2,446,670 2.9514 2.920 2.920 2.930 2.920 3.020 829,000 2.9514 -2.67%
2026-03-19 0 3.000 2.970 3.010 2.970 3.060 565,000 1,693,490 2.9973 3.000 2.970 3.010 2.970 3.060 565,000 2.9973 -1.96%
2026-03-18 0 3.060 3.060 3.070 3.010 3.070 573,000 1,744,445 3.0444 3.060 3.060 3.070 3.010 3.070 573,000 3.0444 1.66%
2026-03-17 0 3.010 3.010 3.040 3.000 3.110 847,000 2,581,180 3.0474 3.010 3.010 3.040 3.000 3.110 847,000 3.0474 -0.66%
2026-03-16 0 3.030 3.030 3.050 3.010 3.070 767,000 2,324,400 3.0305 3.030 3.030 3.050 3.010 3.070 767,000 3.0305 -0.98%
2026-03-13 0 3.060 3.030 3.060 3.020 3.070 558,000 1,698,490 3.0439 3.060 3.030 3.060 3.020 3.070 558,000 3.0439 0.99%
2026-03-12 0 3.030 3.030 3.060 3.010 3.060 922,000 2,790,850 3.0270 3.030 3.030 3.060 3.010 3.060 922,000 3.0270 0.33%
2026-03-11 0 3.020 3.020 3.040 3.010 3.100 690,000 2,101,430 3.0456 3.020 3.020 3.040 3.010 3.100 690,000 3.0456 -1.63%
2026-03-10 0 3.070 3.070 3.080 3.050 3.110 1,020,000 3,148,380 3.0866 3.070 3.070 3.080 3.050 3.110 1,020,000 3.0866 1.32%
2026-03-09 0 3.030 3.030 3.070 2.990 3.080 1,497,000 4,533,820 3.0286 3.030 3.030 3.070 2.990 3.080 1,497,000 3.0286 -1.62%
2026-03-06 0 3.080 3.080 3.110 3.020 3.110 987,000 3,045,400 3.0855 3.080 3.080 3.110 3.020 3.110 987,000 3.0855 1.65%
2026-03-05 0 3.030 3.030 3.070 3.000 3.130 1,812,000 5,576,370 3.0775 3.030 3.030 3.070 3.000 3.130 1,812,000 3.0775 2.36%
2026-03-04 0 2.960 2.960 2.970 2.920 2.990 1,164,000 3,438,330 2.9539 2.960 2.960 2.970 2.920 2.990 1,164,000 2.9539 0.34%
2026-03-03 0 2.950 2.950 2.960 2.940 3.050 1,757,000 5,243,250 2.9842 2.950 2.950 2.960 2.940 3.050 1,757,000 2.9842 -3.28%
2026-03-02 0 3.050 3.010 3.050 2.970 3.100 3,004,000 9,062,410 3.0168 3.050 3.010 3.050 2.970 3.100 3,004,000 3.0168 -2.56%
2026-02-27 0 3.130 3.130 3.150 3.120 3.170 441,000 1,383,430 3.1370 3.130 3.130 3.150 3.120 3.170 441,000 3.1370 0.97%
2026-02-26 0 3.100 3.100 3.110 3.090 3.230 1,483,000 4,658,610 3.1413 3.100 3.100 3.110 3.090 3.230 1,483,000 3.1413 -3.13%
2026-02-25 0 3.200 3.200 3.220 3.190 3.270 865,000 2,789,870 3.2253 3.200 3.200 3.220 3.190 3.270 865,000 3.2253 0.00%
2026-02-24 0 3.200 3.200 3.210 3.170 3.240 863,000 2,754,250 3.1915 3.200 3.200 3.210 3.170 3.240 863,000 3.1915 -0.93%
2026-02-23 0 3.230 3.170 3.230 3.170 3.230 108,000 346,620 3.2094 3.230 3.170 3.230 3.170 3.230 108,000 3.2094 0.00%
2026-02-20 0 3.230 3.190 3.230 3.190 3.270 61,000 196,540 3.2220 3.230 3.190 3.230 3.190 3.270 61,000 3.2220 -0.31%
2026-02-16 0 3.240 3.240 3.280 3.240 3.280 14,000 45,490 3.2493 3.240 3.240 3.280 3.240 3.280 14,000 3.2493 -1.52%
2026-02-13 0 3.290 3.290 3.300 3.260 3.320 1,343,000 4,414,450 3.2870 3.290 3.290 3.300 3.260 3.320 1,343,000 3.2870 1.86%
2026-02-12 0 3.230 3.230 3.260 3.210 3.380 1,444,000 4,762,600 3.2982 3.230 3.230 3.260 3.210 3.380 1,444,000 3.2982 -0.62%
2026-02-11 0 3.250 3.250 3.270 3.250 3.390 2,380,000 7,889,760 3.3150 3.250 3.250 3.270 3.250 3.390 2,380,000 3.3150 -2.40%
2026-02-10 0 3.330 3.330 3.360 3.130 3.690 19,068,000 65,100,950 3.4141 3.330 3.330 3.360 3.130 3.690 19,068,000 3.4141 6.73%
2026-02-09 0 3.120 3.120 3.140 3.100 3.160 450,000 1,406,250 3.1250 3.120 3.120 3.140 3.100 3.160 450,000 3.1250 1.63%
2026-02-06 0 3.070 3.070 3.110 3.070 3.150 799,000 2,475,260 3.0979 3.070 3.070 3.110 3.070 3.150 799,000 3.0979 -1.60%
2026-02-05 0 3.120 3.120 3.150 3.090 3.190 1,253,000 3,918,910 3.1276 3.120 3.120 3.150 3.090 3.190 1,253,000 3.1276 -0.95%
2026-02-04 0 3.150 3.130 3.150 3.110 3.180 945,400 2,985,570 3.1580 3.150 3.130 3.150 3.110 3.180 945,400 3.1580 -0.32%
2026-02-03 0 3.160 3.160 3.170 3.100 3.170 2,189,000 6,879,850 3.1429 3.160 3.160 3.170 3.100 3.170 2,189,000 3.1429 2.60%
2026-02-02 0 3.080 3.080 3.110 3.060 3.220 2,272,000 7,109,280 3.1291 3.080 3.080 3.110 3.060 3.220 2,272,000 3.1291 -5.23%
2026-01-30 0 3.250 3.240 3.250 3.220 3.340 2,641,000 8,712,870 3.2991 3.250 3.240 3.250 3.220 3.340 2,641,000 3.2991 0.00%
2026-01-29 0 3.250 3.250 3.270 3.220 3.310 2,457,000 8,006,530 3.2587 3.250 3.250 3.270 3.220 3.310 2,457,000 3.2587 1.88%
2026-01-28 0 3.190 3.190 3.210 3.160 3.310 2,288,000 7,431,700 3.2481 3.190 3.190 3.210 3.160 3.310 2,288,000 3.2481 -2.45%
2026-01-27 0 3.270 3.270 3.290 3.230 3.330 2,982,000 9,769,810 3.2763 3.270 3.270 3.290 3.230 3.330 2,982,000 3.2763 0.31%
2026-01-26 0 3.260 3.260 3.290 3.120 3.310 3,580,000 11,587,390 3.2367 3.260 3.260 3.290 3.120 3.310 3,580,000 3.2367 3.16%
2026-01-23 0 3.160 3.160 3.170 3.080 3.180 1,890,000 5,903,010 3.1233 3.160 3.160 3.170 3.080 3.180 1,890,000 3.1233 3.61%
2026-01-22 0 3.050 3.050 3.060 3.030 3.110 1,076,000 3,287,880 3.0557 3.050 3.050 3.060 3.030 3.110 1,076,000 3.0557 0.66%
2026-01-21 0 3.030 3.030 3.050 3.000 3.050 943,000 2,851,990 3.0244 3.030 3.030 3.050 3.000 3.050 943,000 3.0244 0.33%
2026-01-20 0 3.020 3.000 3.020 3.000 3.050 1,156,000 3,483,680 3.0136 3.020 3.000 3.020 3.000 3.050 1,156,000 3.0136 -0.33%
2026-01-19 0 3.030 3.030 3.050 3.000 3.050 803,000 2,429,530 3.0256 3.030 3.030 3.050 3.000 3.050 803,000 3.0256 -0.33%
2026-01-16 0 3.040 3.040 3.060 3.040 3.140 1,281,000 3,923,100 3.0625 3.040 3.040 3.060 3.040 3.140 1,281,000 3.0625 -1.62%
2026-01-15 0 3.090 3.090 3.100 3.090 3.190 1,206,000 3,762,920 3.1202 3.090 3.090 3.100 3.090 3.190 1,206,000 3.1202 -2.52%
2026-01-14 0 3.170 3.170 3.180 3.150 3.300 3,348,000 10,771,470 3.2173 3.170 3.170 3.180 3.150 3.300 3,348,000 3.2173 -0.94%
2026-01-13 0 3.200 3.190 3.200 3.180 3.300 2,697,000 8,745,210 3.2426 3.200 3.190 3.200 3.180 3.300 2,697,000 3.2426 -0.62%
2026-01-12 0 3.220 3.210 3.220 3.130 3.220 3,679,000 11,643,780 3.1649 3.220 3.210 3.220 3.130 3.220 3,679,000 3.1649 4.55%
2026-01-09 0 3.080 3.080 3.100 3.030 3.100 1,878,000 5,788,290 3.0822 3.080 3.080 3.100 3.030 3.100 1,878,000 3.0822 1.65%
2026-01-08 0 3.030 3.030 3.050 3.000 3.060 864,000 2,632,880 3.0473 3.030 3.030 3.050 3.000 3.060 864,000 3.0473 -0.33%
2026-01-07 0 3.040 3.040 3.060 3.010 3.080 1,919,000 5,847,020 3.0469 3.040 3.040 3.060 3.010 3.080 1,919,000 3.0469 0.00%
2026-01-06 0 3.040 3.020 3.040 2.960 3.040 1,663,000 5,006,600 3.0106 3.040 3.020 3.040 2.960 3.040 1,663,000 3.0106 2.70%
2026-01-05 0 2.960 2.960 2.970 2.830 3.020 3,967,000 11,720,420 2.9545 2.960 2.960 2.970 2.830 3.020 3,967,000 2.9545 4.96%
2026-01-02 0 2.820 2.820 2.860 2.780 2.860 85,000 241,400 2.8400 2.820 2.820 2.860 2.780 2.860 85,000 2.8400 1.44%
2025-12-31 0 2.780 2.780 2.800 2.770 2.810 664,000 1,850,400 2.7867 2.780 2.780 2.800 2.770 2.810 664,000 2.7867 -0.36%
2025-12-30 0 2.790 2.790 2.810 2.780 2.820 1,837,000 5,154,719 2.8061 2.790 2.790 2.810 2.780 2.820 1,837,000 2.8061 -1.41%
2025-12-29 0 2.830 2.830 2.840 2.810 2.870 1,325,000 3,760,340 2.8380 2.830 2.830 2.840 2.810 2.870 1,325,000 2.8380 0.71%
2025-12-24 0 2.810 2.810 2.840 2.800 2.830 227,814 640,804 2.8128 2.810 2.810 2.840 2.800 2.830 227,814 2.8128 -0.35%
2025-12-23 0 2.820 2.820 2.830 2.820 2.850 341,000 965,820 2.8323 2.820 2.820 2.830 2.820 2.850 341,000 2.8323 -0.70%
2025-12-22 0 2.840 2.820 2.840 2.810 2.840 666,000 1,882,270 2.8262 2.840 2.820 2.840 2.810 2.840 666,000 2.8262 0.71%
2025-12-19 0 2.820 2.820 2.830 2.770 2.850 1,661,000 4,682,780 2.8193 2.820 2.820 2.830 2.770 2.850 1,661,000 2.8193 1.44%
2025-12-18 0 2.780 2.750 2.780 2.740 2.820 1,260,000 3,507,003 2.7833 2.780 2.750 2.780 2.740 2.820 1,260,000 2.7833 0.72%
2025-12-17 0 2.760 2.760 2.780 2.730 2.800 996,000 2,755,630 2.7667 2.760 2.760 2.780 2.730 2.800 996,000 2.7667 -0.36%
2025-12-16 0 2.770 2.770 2.790 2.760 2.860 1,024,000 2,854,755 2.7878 2.770 2.770 2.790 2.760 2.860 1,024,000 2.7878 -2.12%
2025-12-15 0 2.830 2.830 2.860 2.830 2.930 1,668,000 4,772,920 2.8615 2.830 2.830 2.860 2.830 2.930 1,668,000 2.8615 -2.08%
2025-12-12 0 2.890 2.890 2.900 2.860 2.980 5,523,000 16,130,200 2.9206 2.890 2.890 2.900 2.860 2.980 5,523,000 2.9206 0.00%
2025-12-11 0 2.890 2.890 2.900 2.880 2.980 2,455,000 7,133,300 2.9056 2.890 2.890 2.900 2.880 2.980 2,455,000 2.9056 -1.03%
2025-12-10 0 2.920 2.920 2.930 2.890 2.950 1,495,000 4,360,665 2.9168 2.920 2.920 2.930 2.890 2.950 1,495,000 2.9168 -0.34%
2025-12-09 0 2.930 2.920 2.930 2.910 2.990 2,687,000 7,910,134 2.9439 2.930 2.920 2.930 2.910 2.990 2,687,000 2.9439 0.00%
2025-12-08 0 2.930 2.930 2.950 2.930 2.970 893,000 2,628,470 2.9434 2.930 2.930 2.950 2.930 2.970 893,000 2.9434 0.34%
2025-12-05 0 2.920 2.920 2.940 2.890 2.950 787,000 2,298,550 2.9206 2.920 2.920 2.940 2.890 2.950 787,000 2.9206 -0.34%
2025-12-04 0 2.930 2.930 2.940 2.910 2.960 753,000 2,205,920 2.9295 2.930 2.930 2.940 2.910 2.960 753,000 2.9295 0.00%
2025-12-03 0 2.930 2.930 2.950 2.930 2.990 1,192,000 3,521,250 2.9541 2.930 2.930 2.950 2.930 2.990 1,192,000 2.9541 -2.01%
2025-12-02 0 2.990 2.990 3.000 2.980 3.030 879,000 2,634,680 2.9974 2.990 2.990 3.000 2.980 3.030 879,000 2.9974 -1.64%
2025-12-01 0 3.040 3.040 3.060 3.040 3.090 1,167,000 3,559,175 3.0499 3.040 3.040 3.060 3.040 3.090 1,167,000 3.0499 0.00%
2025-11-28 0 3.040 3.040 3.050 3.000 3.050 1,152,000 3,488,750 3.0284 3.040 3.040 3.050 3.000 3.050 1,152,000 3.0284 -0.65%
2025-11-27 0 3.060 3.010 3.060 3.010 3.070 1,048,000 3,187,340 3.0414 3.060 3.010 3.060 3.010 3.070 1,048,000 3.0414 0.66%
2025-11-26 0 3.040 3.000 3.040 3.000 3.070 1,235,000 3,753,170 3.0390 3.040 3.000 3.040 3.000 3.070 1,235,000 3.0390 1.33%
2025-11-25 0 3.000 2.990 3.000 2.950 3.030 1,039,900 3,125,034 3.0051 3.000 2.990 3.000 2.950 3.030 1,039,900 3.0051 2.04%
2025-11-24 0 2.940 2.940 2.950 2.920 2.980 2,039,100 6,006,664 2.9457 2.940 2.940 2.950 2.920 2.980 2,039,100 2.9457 0.68%
2025-11-21 0 2.920 2.920 2.930 2.910 3.040 2,962,000 8,774,330 2.9623 2.920 2.920 2.930 2.910 3.040 2,962,000 2.9623 -4.26%
2025-11-20 0 3.050 3.050 3.100 3.050 3.150 1,426,000 4,396,620 3.0832 3.050 3.050 3.100 3.050 3.150 1,426,000 3.0832 -0.97%
2025-11-19 0 3.080 3.080 3.110 3.070 3.140 3,557,000 10,996,280 3.0914 3.080 3.080 3.110 3.070 3.140 3,557,000 3.0914 -1.28%
2025-11-18 0 3.120 3.120 3.130 3.100 3.310 4,201,000 13,394,630 3.1884 3.120 3.120 3.130 3.100 3.310 4,201,000 3.1884 -4.88%
2025-11-17 0 3.280 3.280 3.310 3.270 3.340 1,004,000 3,312,645 3.2994 3.280 3.280 3.310 3.270 3.340 1,004,000 3.2994 -2.38%
2025-11-14 0 3.360 3.360 3.370 3.270 3.390 2,666,000 8,931,605 3.3502 3.360 3.360 3.370 3.270 3.390 2,666,000 3.3502 1.20%
2025-11-13 0 3.320 3.310 3.320 3.260 3.330 1,855,000 6,119,080 3.2987 3.320 3.310 3.320 3.260 3.330 1,855,000 3.2987 1.84%
2025-11-12 0 3.260 3.260 3.270 3.230 3.300 2,141,000 7,002,120 3.2705 3.260 3.260 3.270 3.230 3.300 2,141,000 3.2705 0.93%
2025-11-11 0 3.230 3.230 3.240 3.220 3.280 1,147,000 3,714,125 3.2381 3.230 3.230 3.240 3.220 3.280 1,147,000 3.2381 -0.62%
2025-11-10 0 3.250 3.250 3.270 3.230 3.270 993,000 3,228,170 3.2509 3.250 3.250 3.270 3.230 3.270 993,000 3.2509 0.93%
2025-11-07 0 3.220 3.220 3.240 3.200 3.300 2,222,000 7,197,196 3.2391 3.220 3.220 3.240 3.200 3.300 2,222,000 3.2391 -2.42%
2025-11-06 0 3.300 3.300 3.310 3.260 3.340 2,052,000 6,754,590 3.2917 3.300 3.300 3.310 3.260 3.340 2,052,000 3.2917 1.23%
2025-11-05 0 3.260 3.260 3.290 3.180 3.310 2,383,000 7,761,450 3.2570 3.260 3.260 3.290 3.180 3.310 2,383,000 3.2570 0.31%
2025-11-04 0 3.250 3.250 3.290 3.230 3.380 1,523,000 4,997,975 3.2817 3.250 3.250 3.290 3.230 3.380 1,523,000 3.2817 -2.99%
2025-11-03 0 3.350 3.350 3.360 3.270 3.380 2,780,000 9,286,860 3.3406 3.350 3.350 3.360 3.270 3.380 2,780,000 3.3406 2.45%
2025-10-31 0 3.270 3.270 3.290 3.230 3.330 3,376,500 11,041,392 3.2701 3.270 3.270 3.290 3.230 3.330 3,376,500 3.2701 0.62%
2025-10-30 0 3.250 3.250 3.260 3.240 3.370 2,714,000 8,901,520 3.2799 3.250 3.250 3.260 3.240 3.370 2,714,000 3.2799 -2.40%
2025-10-28 0 3.330 3.330 3.350 3.330 3.380 1,233,000 4,142,280 3.3595 3.330 3.330 3.350 3.330 3.380 1,233,000 3.3595 -0.89%
2025-10-27 0 3.360 3.360 3.380 3.350 3.390 1,607,000 5,417,130 3.3710 3.360 3.360 3.380 3.350 3.390 1,607,000 3.3710 0.60%
2025-10-24 0 3.340 3.340 3.360 3.340 3.400 869,000 2,926,240 3.3674 3.340 3.340 3.360 3.340 3.400 869,000 3.3674 0.00%
2025-10-23 0 3.340 3.340 3.370 3.270 3.470 3,577,000 12,011,120 3.3579 3.340 3.340 3.370 3.270 3.470 3,577,000 3.3579 -0.60%
2025-10-22 0 3.360 3.350 3.370 3.330 3.390 1,403,000 4,703,880 3.3527 3.360 3.350 3.370 3.330 3.390 1,403,000 3.3527 0.60%
2025-10-21 0 3.340 3.330 3.340 3.320 3.390 2,181,000 7,337,585 3.3643 3.340 3.330 3.340 3.320 3.390 2,181,000 3.3643 0.91%
2025-10-20 0 3.310 3.310 3.330 3.270 3.330 2,162,000 7,141,305 3.3031 3.310 3.310 3.330 3.270 3.330 2,162,000 3.3031 2.16%
2025-10-17 0 3.240 3.240 3.250 3.240 3.410 2,836,000 9,409,840 3.3180 3.240 3.240 3.250 3.240 3.410 2,836,000 3.3180 -4.14%
2025-10-16 0 3.380 3.360 3.380 3.340 3.420 3,172,000 10,726,500 3.3816 3.380 3.360 3.380 3.340 3.420 3,172,000 3.3816 1.50%
2025-10-15 0 3.330 3.330 3.340 3.290 3.360 3,998,000 13,293,680 3.3251 3.330 3.330 3.340 3.290 3.360 3,998,000 3.3251 0.91%
2025-10-14 0 3.300 3.300 3.310 3.280 3.430 2,805,000 9,444,170 3.3669 3.300 3.300 3.310 3.280 3.430 2,805,000 3.3669 -1.49%
2025-10-13 0 3.350 3.350 3.370 3.280 3.400 4,329,000 14,427,070 3.3327 3.350 3.350 3.370 3.280 3.400 4,329,000 3.3327 -2.90%
2025-10-10 0 3.450 3.450 3.470 3.450 3.650 3,456,000 12,152,970 3.5165 3.450 3.450 3.470 3.450 3.650 3,456,000 3.5165 -3.36%
2025-10-09 0 3.570 3.570 3.580 3.530 3.590 3,747,000 13,343,950 3.5612 3.570 3.570 3.580 3.530 3.590 3,747,000 3.5612 0.85%
2025-10-08 0 3.540 3.540 3.550 3.520 3.570 341,000 1,207,840 3.5421 3.540 3.540 3.550 3.520 3.570 341,000 3.5421 -2.48%
2025-10-06 0 3.630 3.610 3.630 3.560 3.630 261,000 940,760 3.6044 3.630 3.610 3.630 3.560 3.630 261,000 3.6044 0.83%
2025-10-03 0 3.600 3.600 3.620 3.580 3.650 848,000 3,059,370 3.6077 3.600 3.600 3.620 3.580 3.650 848,000 3.6077 0.28%
2025-10-02 0 3.590 3.590 3.600 3.550 3.650 429,000 1,537,520 3.5840 3.590 3.590 3.600 3.550 3.650 429,000 3.5840 -1.10%
2025-09-30 0 3.630 3.630 3.640 3.520 3.640 3,063,000 10,968,265 3.5809 3.630 3.630 3.640 3.520 3.640 3,063,000 3.5809 2.83%
2025-09-29 0 3.530 3.530 3.550 3.450 3.550 1,870,000 6,568,580 3.5126 3.530 3.530 3.550 3.450 3.550 1,870,000 3.5126 1.73%
2025-09-26 0 3.470 3.470 3.480 3.460 3.560 3,664,000 12,844,220 3.5055 3.470 3.470 3.480 3.460 3.560 3,664,000 3.5055 -1.98%
2025-09-25 0 3.540 3.530 3.540 3.520 3.630 3,784,000 13,490,190 3.5651 3.540 3.530 3.540 3.520 3.630 3,784,000 3.5651 -1.67%
2025-09-24 0 3.600 3.590 3.600 3.570 3.620 2,893,000 10,395,840 3.5934 3.600 3.590 3.600 3.570 3.620 2,893,000 3.5934 1.12%
2025-09-23 0 3.560 3.560 3.570 3.530 3.830 5,082,000 18,242,275 3.5896 3.560 3.560 3.570 3.530 3.830 5,082,000 3.5896 -4.04%
2025-09-22 0 3.710 3.710 3.730 3.710 3.810 2,706,000 10,156,880 3.7535 3.710 3.710 3.730 3.710 3.810 2,706,000 3.7535 -1.33%
2025-09-19 0 3.760 3.760 3.790 3.740 3.870 3,763,000 14,202,375 3.7742 3.760 3.760 3.790 3.740 3.870 3,763,000 3.7742 -1.57%
2025-09-18 0 3.820 3.820 3.840 3.740 4.000 7,991,000 30,855,810 3.8613 3.820 3.820 3.840 3.740 4.000 7,991,000 3.8613 -3.05%
2025-09-17 0 3.940 3.920 3.940 3.830 4.000 10,635,000 41,391,330 3.8920 3.940 3.920 3.940 3.830 4.000 10,635,000 3.8920 -1.25%
2025-09-16 0 3.990 3.980 3.990 3.720 4.050 16,764,000 65,571,520 3.9114 3.990 3.980 3.990 3.720 4.050 16,764,000 3.9114 3.64%
2025-09-15 0 3.850 3.840 3.850 3.690 3.850 8,856,000 33,380,780 3.7693 3.850 3.840 3.850 3.690 3.850 8,856,000 3.7693 4.62%
2025-09-12 0 3.680 3.680 3.710 3.680 3.790 7,112,000 26,530,530 3.7304 3.680 3.680 3.710 3.680 3.790 7,112,000 3.7304 -2.13%
2025-09-11 0 3.760 3.760 3.770 3.480 3.780 11,729,000 43,021,460 3.6680 3.760 3.760 3.770 3.480 3.780 11,729,000 3.6680 3.58%
2025-09-10 0 3.630 3.630 3.640 3.560 3.680 6,832,000 24,800,290 3.6300 3.630 3.630 3.640 3.560 3.680 6,832,000 3.6300 1.68%
2025-09-09 0 3.570 3.570 3.580 3.560 3.660 2,941,000 10,598,200 3.6036 3.570 3.570 3.580 3.560 3.660 2,941,000 3.6036 -0.83%
2025-09-08 0 3.600 3.600 3.620 3.570 3.660 2,536,000 9,144,510 3.6059 3.600 3.600 3.620 3.570 3.660 2,536,000 3.6059 0.28%
2025-09-05 0 3.590 3.580 3.590 3.470 3.590 3,996,000 14,153,590 3.5419 3.590 3.580 3.590 3.470 3.590 3,996,000 3.5419 3.76%
2025-09-04 0 3.460 3.460 3.480 3.440 3.610 5,587,000 19,629,495 3.5134 3.460 3.460 3.480 3.440 3.610 5,587,000 3.5134 -3.89%
2025-09-03 0 3.600 3.590 3.600 3.570 3.670 2,801,000 10,152,480 3.6246 3.600 3.590 3.600 3.570 3.670 2,801,000 3.6246 0.28%
2025-09-02 0 3.590 3.590 3.600 3.540 3.730 5,835,000 21,136,180 3.6223 3.590 3.590 3.600 3.540 3.730 5,835,000 3.6223 -2.45%
2025-09-01 0 3.680 3.680 3.690 3.520 3.700 6,771,000 24,642,510 3.6394 3.680 3.680 3.690 3.520 3.700 6,771,000 3.6394 3.08%
2025-08-29 0 3.570 3.570 3.580 3.540 3.650 6,977,000 24,991,810 3.5820 3.570 3.570 3.580 3.540 3.650 6,977,000 3.5820 0.00%
2025-08-28 0 3.570 3.570 3.580 3.470 3.640 5,837,000 20,736,250 3.5526 3.570 3.570 3.580 3.470 3.640 5,837,000 3.5526 -0.56%
2025-08-27 0 3.590 3.580 3.590 3.560 3.840 9,721,000 35,884,610 3.6915 3.590 3.580 3.590 3.560 3.840 9,721,000 3.6915 -4.77%
2025-08-26 0 3.770 3.770 3.790 3.770 3.930 15,210,000 58,289,770 3.8323 3.770 3.770 3.790 3.770 3.930 15,210,000 3.8323 -4.31%
2025-08-25 0 3.940 3.940 3.950 3.860 3.980 8,868,000 34,808,240 3.9252 3.940 3.940 3.950 3.860 3.980 8,868,000 3.9252 2.34%
2025-08-22 0 3.850 3.850 3.860 3.800 3.860 4,910,000 18,808,850 3.8307 3.850 3.850 3.860 3.800 3.860 4,910,000 3.8307 0.79%
2025-08-21 0 3.820 3.820 3.840 3.800 3.950 5,786,326 22,330,117 3.8591 3.820 3.820 3.840 3.800 3.950 5,786,326 3.8591 -2.05%
2025-08-20 0 3.900 3.900 3.930 3.820 4.080 8,918,683 34,823,907 3.9046 3.900 3.900 3.930 3.820 4.080 8,918,683 3.9046 -2.99%
2025-08-19 0 4.020 4.020 4.030 4.010 4.220 12,239,000 50,309,540 4.1106 4.020 4.020 4.030 4.010 4.220 12,239,000 4.1106 -1.95%
2025-08-18 0 4.100 4.090 4.100 3.980 4.160 13,246,000 54,261,130 4.0964 4.100 4.090 4.100 3.980 4.160 13,246,000 4.0964 2.24%
2025-08-15 0 4.010 4.000 4.010 3.780 4.040 18,277,000 72,329,260 3.9574 4.010 4.000 4.010 3.780 4.040 18,277,000 3.9574 5.80%
2025-08-14 0 3.790 3.790 3.800 3.780 3.980 11,298,000 43,670,290 3.8653 3.790 3.790 3.800 3.780 3.980 11,298,000 3.8653 -3.32%
2025-08-13 0 3.920 3.910 3.920 3.840 3.970 17,285,000 67,483,530 3.9042 3.920 3.910 3.920 3.840 3.970 17,285,000 3.9042 -1.75%
2025-08-12 0 3.990 3.990 4.010 3.980 4.110 8,145,000 32,807,970 4.0280 3.990 3.990 4.010 3.980 4.110 8,145,000 4.0280 -2.68%
2025-08-11 0 4.100 4.090 4.100 4.020 4.140 14,345,000 58,391,190 4.0705 4.100 4.090 4.100 4.020 4.140 14,345,000 4.0705 1.99%
2025-08-08 0 4.020 4.020 4.030 4.020 4.150 8,442,000 34,523,390 4.0895 4.020 4.020 4.030 4.020 4.150 8,442,000 4.0895 -2.66%
2025-08-07 0 4.130 4.130 4.150 4.090 4.240 9,861,000 40,815,560 4.1391 4.130 4.130 4.150 4.090 4.240 9,861,000 4.1391 -1.43%
2025-08-06 0 4.190 4.190 4.200 4.150 4.370 10,255,000 43,282,430 4.2206 4.190 4.190 4.200 4.150 4.370 10,255,000 4.2206 -2.56%
2025-08-05 0 4.300 4.280 4.300 4.120 4.340 11,989,000 50,692,620 4.2283 4.300 4.280 4.300 4.120 4.340 11,989,000 4.2283 1.65%
2025-08-04 0 4.230 4.220 4.230 4.060 4.280 9,381,000 39,408,290 4.2009 4.230 4.220 4.230 4.060 4.280 9,381,000 4.2009 1.44%
2025-08-01 0 4.170 4.150 4.170 4.050 4.210 19,540,000 81,068,180 4.1488 4.170 4.150 4.170 4.050 4.210 19,540,000 4.1488 1.96%
2025-07-31 0 4.090 4.090 4.100 4.050 4.420 26,915,000 113,977,163 4.2347 4.090 4.090 4.100 4.050 4.420 26,915,000 4.2347 -5.10%
2025-07-30 0 4.310 4.310 4.320 4.210 4.670 47,954,000 213,204,981 4.4460 4.310 4.310 4.320 4.210 4.670 47,954,000 4.4460 -0.46%
2025-07-29 0 4.330 4.320 4.330 4.180 4.420 27,197,000 117,370,700 4.3156 4.330 4.320 4.330 4.180 4.420 27,197,000 4.3156 2.61%
2025-07-28 0 4.220 4.210 4.220 4.150 4.250 11,781,000 49,483,900 4.2003 4.220 4.210 4.220 4.150 4.250 11,781,000 4.2003 0.72%
2025-07-25 0 4.190 4.190 4.200 4.180 4.530 24,017,000 104,310,975 4.3432 4.190 4.190 4.200 4.180 4.530 24,017,000 4.3432 -4.56%
2025-07-24 0 4.390 4.380 4.390 4.250 4.480 23,462,000 102,193,618 4.3557 4.390 4.380 4.390 4.250 4.480 23,462,000 4.3557 2.57%
2025-07-23 0 4.280 4.270 4.280 4.160 4.600 53,620,000 236,401,610 4.4088 4.280 4.270 4.280 4.160 4.600 53,620,000 4.4088 0.23%
2025-07-22 0 4.270 4.260 4.270 4.100 4.620 76,007,000 331,333,460 4.3592 4.270 4.260 4.270 4.100 4.620 76,007,000 4.3592 3.39%
2025-07-21 0 4.130 4.120 4.130 3.990 4.260 43,336,000 179,118,610 4.1333 4.130 4.120 4.130 3.990 4.260 43,336,000 4.1333 -1.20%
2025-07-18 0 4.180 4.170 4.180 4.130 4.360 52,441,000 220,185,035 4.1987 4.180 4.170 4.180 4.130 4.360 52,441,000 4.1987 -5.00%
2025-07-17 0 4.400 4.390 4.400 3.950 5.290 373,251,250 1,743,563,891 4.6713 4.400 4.390 4.400 3.950 5.290 373,251,250 4.6713 14.29%
2025-07-16 0 3.850 3.850 3.860 3.630 3.850 16,221,000 61,108,460 3.7672 3.850 3.850 3.860 3.630 3.850 16,221,000 3.7672 4.90%
2025-07-15 0 3.670 3.670 3.680 3.590 3.820 10,185,000 37,071,270 3.6398 3.670 3.670 3.680 3.590 3.820 10,185,000 3.6398 -2.65%
2025-07-14 0 3.770 3.770 3.790 3.680 3.840 9,106,000 34,232,470 3.7593 3.770 3.770 3.790 3.680 3.840 9,106,000 3.7593 0.80%
2025-07-11 0 3.740 3.730 3.740 3.480 3.750 18,164,000 66,316,994 3.6510 3.740 3.730 3.740 3.480 3.750 18,164,000 3.6510 7.47%
2025-07-10 0 3.480 3.470 3.480 3.360 3.490 6,224,000 21,435,190 3.4440 3.480 3.470 3.480 3.360 3.490 6,224,000 3.4440 3.33%
2025-07-09 0 3.400 3.400 3.410 3.340 3.560 8,056,000 27,937,350 3.4679 3.368 3.368 3.378 3.308 3.526 8,132,783 3.4352 -0.29%
2025-07-08 0 3.410 3.400 3.410 3.360 3.530 6,397,000 21,935,330 3.4290 3.378 3.368 3.378 3.328 3.497 6,457,971 3.3966 -0.87%
2025-07-07 0 3.440 3.430 3.440 3.400 3.580 8,031,000 27,937,795 3.4787 3.408 3.398 3.408 3.368 3.546 8,107,545 3.4459 -1.15%
2025-07-04 0 3.480 3.470 3.480 3.390 3.700 17,013,000 59,635,230 3.5053 3.447 3.437 3.447 3.358 3.665 17,175,154 3.4722 -0.85%
2025-07-03 0 3.510 3.500 3.510 3.350 3.550 15,098,000 52,343,680 3.4669 3.477 3.467 3.477 3.318 3.516 15,241,901 3.4342 4.78%
2025-07-02 0 3.350 3.350 3.360 3.280 3.510 14,268,000 48,515,380 3.4003 3.318 3.318 3.328 3.249 3.477 14,403,991 3.3682 3.08%
2025-06-30 0 3.250 3.240 3.250 3.110 3.270 4,852,000 15,535,880 3.2020 3.219 3.209 3.219 3.081 3.239 4,898,245 3.1717 4.50%
2025-06-27 0 3.110 3.100 3.110 3.090 3.170 3,430,000 10,753,390 3.1351 3.081 3.071 3.081 3.061 3.140 3,462,692 3.1055 -0.64%
2025-06-26 0 3.130 3.130 3.150 3.090 3.220 5,259,000 16,479,780 3.1336 3.100 3.100 3.120 3.061 3.190 5,309,124 3.1040 -3.10%
2025-06-25 0 3.230 3.220 3.230 3.120 3.260 6,570,000 20,894,450 3.1803 3.200 3.190 3.200 3.091 3.229 6,632,620 3.1503 2.54%
2025-06-24 0 3.150 3.150 3.160 3.030 3.150 4,636,000 14,347,690 3.0948 3.120 3.120 3.130 3.001 3.120 4,680,186 3.0656 3.62%
2025-06-23 0 3.040 3.030 3.040 2.950 3.070 6,528,000 19,573,340 2.9984 3.011 3.001 3.011 2.922 3.041 6,590,219 2.9701 0.66%
2025-06-20 0 3.020 3.010 3.020 2.990 3.130 6,848,000 20,860,650 3.0462 2.991 2.982 2.991 2.962 3.100 6,913,269 3.0175 -1.95%
2025-06-19 0 3.080 3.070 3.080 3.040 3.330 12,574,000 39,421,320 3.1351 3.051 3.041 3.051 3.011 3.299 12,693,845 3.1055 -6.38%
2025-06-18 0 3.290 3.290 3.300 3.260 3.540 11,246,000 37,487,422 3.3334 3.259 3.259 3.269 3.229 3.507 11,353,187 3.3019 -4.91%
2025-06-17 0 3.460 3.450 3.460 3.400 4.090 40,867,000 150,113,620 3.6732 3.427 3.417 3.427 3.368 4.051 41,256,510 3.6385 1.76%
2025-06-16 0 3.400 3.400 3.410 3.190 3.460 11,404,000 38,221,150 3.3516 3.368 3.368 3.378 3.160 3.427 11,512,693 3.3199 5.26%
2025-06-13 0 3.230 3.200 3.230 3.110 3.310 7,906,000 25,206,074 3.1882 3.200 3.170 3.200 3.081 3.279 7,981,353 3.1581 -1.22%
2025-06-12 0 3.270 3.250 3.270 3.210 3.350 7,979,000 26,274,410 3.2929 3.239 3.219 3.239 3.180 3.318 8,055,049 3.2619 2.19%
2025-06-11 0 3.200 3.180 3.200 3.150 3.290 6,321,000 20,309,910 3.2131 3.170 3.150 3.170 3.120 3.259 6,381,246 3.1827 -0.62%
2025-06-10 0 3.220 3.200 3.220 3.040 3.270 15,578,000 49,354,230 3.1682 3.190 3.170 3.190 3.011 3.239 15,726,476 3.1383 4.55%
2025-06-09 0 3.080 3.060 3.080 2.980 3.130 5,123,000 15,726,190 3.0697 3.051 3.031 3.051 2.952 3.100 5,171,828 3.0407 3.01%
2025-06-06 0 2.990 2.990 3.000 2.910 3.060 5,505,000 16,337,690 2.9678 2.962 2.962 2.972 2.883 3.031 5,557,469 2.9398 -1.97%
2025-06-05 0 3.050 3.020 3.050 2.980 3.170 9,689,000 29,685,700 3.0639 3.021 2.991 3.021 2.952 3.140 9,781,347 3.0349 -2.24%
2025-06-04 0 3.120 3.110 3.120 3.060 3.220 9,572,000 30,123,770 3.1471 3.091 3.081 3.091 3.031 3.190 9,663,232 3.1174 1.63%
2025-06-03 0 3.070 3.070 3.080 2.940 3.130 8,274,000 25,494,160 3.0812 3.041 3.041 3.051 2.912 3.100 8,352,861 3.0521 2.33%
2025-06-02 0 3.000 2.940 3.000 2.800 3.000 1,542,000 4,442,720 2.8811 2.972 2.912 2.972 2.774 2.972 1,556,697 2.8539 1.69%
2025-05-30 0 2.950 2.930 2.950 2.920 3.040 7,720,997 22,968,380 2.9748 2.922 2.902 2.922 2.892 3.011 7,794,587 2.9467 -0.34%
2025-05-29 0 2.960 2.960 2.970 2.810 2.990 12,592,000 36,841,988 2.9258 2.932 2.932 2.942 2.783 2.962 12,712,016 2.8982 6.47%
2025-05-28 0 2.780 2.780 2.790 2.750 2.950 14,184,000 40,360,360 2.8455 2.754 2.754 2.764 2.724 2.922 14,319,190 2.8186 1.46%
2025-05-27 0 2.740 2.730 2.740 2.650 2.770 4,411,000 12,070,330 2.7364 2.714 2.704 2.714 2.625 2.744 4,453,042 2.7106 2.24%
2025-05-26 0 2.680 2.650 2.680 2.650 2.690 1,824,000 4,877,240 2.6739 2.655 2.625 2.655 2.625 2.665 1,841,385 2.6487 -0.37%
2025-05-23 0 2.690 2.670 2.690 2.660 2.770 7,762,000 21,135,160 2.7229 2.665 2.645 2.665 2.635 2.744 7,835,981 2.6972 2.28%
2025-05-22 0 2.630 2.630 2.640 2.630 2.680 1,738,000 4,604,490 2.6493 2.605 2.605 2.615 2.605 2.655 1,754,565 2.6243 -1.87%
2025-05-21 0 2.680 2.670 2.680 2.640 2.710 3,545,000 9,504,500 2.6811 2.655 2.645 2.655 2.615 2.684 3,578,788 2.6558 1.13%
2025-05-20 0 2.650 2.640 2.650 2.590 2.700 4,425,000 11,748,130 2.6549 2.625 2.615 2.625 2.566 2.675 4,467,175 2.6299 1.53%
2025-05-19 0 2.610 2.580 2.610 2.570 2.630 2,696,000 6,985,170 2.5909 2.585 2.556 2.585 2.546 2.605 2,721,696 2.5665 0.00%
2025-05-16 0 2.610 2.590 2.610 2.570 2.630 2,466,000 6,418,930 2.6030 2.585 2.566 2.585 2.546 2.605 2,489,504 2.5784 1.16%
2025-05-15 0 2.580 2.570 2.580 2.570 2.620 1,635,000 4,237,750 2.5919 2.556 2.546 2.556 2.546 2.595 1,650,583 2.5674 -1.53%
2025-05-14 0 2.620 2.620 2.630 2.580 2.640 4,421,000 11,496,000 2.6003 2.595 2.595 2.605 2.556 2.615 4,463,137 2.5758 0.77%
2025-05-13 0 2.600 2.590 2.600 2.580 2.690 2,831,000 7,436,070 2.6267 2.575 2.566 2.575 2.556 2.665 2,857,983 2.6019 -2.99%
2025-05-12 0 2.680 2.670 2.680 2.600 2.680 3,782,000 9,965,060 2.6349 2.655 2.645 2.655 2.575 2.655 3,818,047 2.6100 1.52%
2025-05-09 0 2.640 2.640 2.650 2.570 2.660 4,270,000 11,155,420 2.6125 2.615 2.615 2.625 2.546 2.635 4,310,698 2.5878 0.00%
2025-05-08 0 2.640 2.630 2.640 2.590 2.710 6,872,000 18,219,100 2.6512 2.615 2.605 2.615 2.566 2.684 6,937,498 2.6262 1.15%
2025-05-07 0 2.610 2.600 2.610 2.560 2.760 17,181,000 45,686,910 2.6592 2.585 2.575 2.585 2.536 2.734 17,344,755 2.6340 1.95%
2025-05-06 0 2.560 2.560 2.570 2.440 2.650 9,182,000 23,272,840 2.5346 2.536 2.536 2.546 2.417 2.625 9,269,515 2.5107 -0.39%
2025-05-02 0 2.570 2.530 2.570 2.460 2.570 276,000 685,340 2.4831 2.546 2.506 2.546 2.437 2.546 278,631 2.4597 5.76%
2025-04-30 0 2.430 2.420 2.430 2.400 2.440 1,458,000 3,534,880 2.4245 2.407 2.397 2.407 2.377 2.417 1,471,896 2.4016 1.25%
2025-04-29 0 2.400 2.400 2.410 2.400 2.430 582,000 1,407,930 2.4191 2.377 2.377 2.387 2.377 2.407 587,547 2.3963 -0.41%
2025-04-28 0 2.410 2.400 2.410 2.390 2.420 1,421,000 3,413,140 2.4019 2.387 2.377 2.387 2.367 2.397 1,434,544 2.3793 -1.23%
2025-04-25 0 2.440 2.430 2.440 2.420 2.470 1,341,000 3,277,510 2.4441 2.417 2.407 2.417 2.397 2.447 1,353,781 2.4210 -0.41%
2025-04-24 0 2.450 2.430 2.450 2.430 2.490 2,321,000 5,704,870 2.4579 2.427 2.407 2.427 2.407 2.466 2,343,122 2.4347 0.00%
2025-04-23 0 2.450 2.430 2.450 2.420 2.490 3,194,000 7,819,590 2.4482 2.427 2.407 2.427 2.397 2.466 3,224,443 2.4251 0.41%
2025-04-22 0 2.440 2.430 2.450 2.330 2.630 19,685,000 49,047,290 2.4916 2.417 2.407 2.427 2.308 2.605 19,872,621 2.4681 4.27%
2025-04-17 0 2.340 2.310 2.340 2.310 2.350 999,000 2,322,020 2.3243 2.318 2.288 2.318 2.288 2.328 1,008,522 2.3024 1.30%
2025-04-16 0 2.310 2.290 2.310 2.250 2.350 1,372,000 3,137,510 2.2868 2.288 2.268 2.288 2.229 2.328 1,385,077 2.2652 -2.53%
2025-04-15 0 2.370 2.350 2.370 2.340 2.400 701,000 1,657,080 2.3639 2.348 2.328 2.348 2.318 2.377 707,681 2.3416 -0.84%
2025-04-14 0 2.390 2.380 2.390 2.350 2.410 1,039,000 2,475,650 2.3827 2.367 2.358 2.367 2.328 2.387 1,048,903 2.3602 3.02%
2025-04-11 0 2.320 2.320 2.330 2.290 2.360 1,443,000 3,367,460 2.3337 2.298 2.298 2.308 2.268 2.338 1,456,753 2.3116 -0.43%
2025-04-10 0 2.330 2.310 2.330 2.300 2.380 2,711,000 6,351,670 2.3429 2.308 2.288 2.308 2.278 2.358 2,736,839 2.3208 2.64%
2025-04-09 0 2.270 2.270 2.280 2.130 2.290 3,369,000 7,462,560 2.2151 2.249 2.249 2.258 2.110 2.268 3,401,110 2.1942 1.34%
2025-04-08 0 2.240 2.240 2.250 2.160 2.270 3,886,000 8,645,110 2.2247 2.219 2.219 2.229 2.140 2.249 3,923,038 2.2037 4.67%
2025-04-07 0 2.140 2.140 2.170 2.130 2.500 6,779,000 15,266,050 2.2520 2.120 2.120 2.150 2.110 2.476 6,843,612 2.2307 -17.37%
2025-04-03 0 2.590 2.570 2.590 2.540 2.650 1,672,000 4,316,070 2.5814 2.566 2.546 2.566 2.516 2.625 1,687,936 2.5570 -0.77%
2025-04-02 0 2.610 2.600 2.610 2.600 2.650 923,000 2,422,090 2.6241 2.585 2.575 2.585 2.575 2.625 931,797 2.5994 -1.14%
2025-04-01 0 2.640 2.630 2.640 2.530 2.690 5,506,000 14,560,800 2.6445 2.615 2.605 2.615 2.506 2.665 5,558,479 2.6196 5.18%
2025-03-31 0 2.510 2.490 2.510 2.460 2.560 2,174,000 5,416,270 2.4914 2.486 2.466 2.486 2.437 2.536 2,194,721 2.4679 -1.95%
2025-03-28 0 2.560 2.560 2.580 2.540 2.650 1,949,000 5,030,420 2.5810 2.536 2.536 2.556 2.516 2.625 1,967,576 2.5567 -0.39%
2025-03-27 0 2.570 2.570 2.580 2.520 2.600 1,274,000 3,271,320 2.5678 2.546 2.546 2.556 2.496 2.575 1,286,143 2.5435 0.39%
2025-03-26 0 2.560 2.540 2.560 2.540 2.570 1,274,000 3,256,460 2.5561 2.536 2.516 2.536 2.516 2.546 1,286,143 2.5320 0.39%
2025-03-25 0 2.550 2.550 2.560 2.530 2.590 1,142,000 2,916,090 2.5535 2.526 2.526 2.536 2.506 2.566 1,152,885 2.5294 -1.16%
2025-03-24 0 2.580 2.580 2.590 2.540 2.660 1,681,000 4,351,850 2.5888 2.556 2.556 2.566 2.516 2.635 1,697,022 2.5644 -2.64%
2025-03-21 0 2.650 2.650 2.660 2.610 2.740 3,566,000 9,514,880 2.6682 2.625 2.625 2.635 2.585 2.714 3,599,988 2.6430 -3.99%
2025-03-20 0 2.760 2.740 2.760 2.730 2.800 2,955,000 8,177,100 2.7672 2.734 2.714 2.734 2.704 2.774 2,983,165 2.7411 0.36%
2025-03-19 0 2.750 2.740 2.750 2.730 2.790 1,800,000 4,967,220 2.7596 2.724 2.714 2.724 2.704 2.764 1,817,156 2.7335 -0.36%
2025-03-18 0 2.760 2.750 2.760 2.740 2.790 2,137,000 5,897,880 2.7599 2.734 2.724 2.734 2.714 2.764 2,157,368 2.7338 0.73%
2025-03-17 0 2.740 2.730 2.740 2.680 2.760 2,759,000 7,524,430 2.7272 2.714 2.704 2.714 2.655 2.734 2,785,296 2.7015 2.24%
2025-03-14 0 2.680 2.680 2.690 2.520 2.710 3,802,000 10,159,570 2.6722 2.655 2.655 2.665 2.496 2.684 3,838,237 2.6469 3.88%
2025-03-13 0 2.580 2.580 2.590 2.530 2.670 2,662,000 6,877,770 2.5837 2.556 2.556 2.566 2.506 2.645 2,687,372 2.5593 -1.53%
2025-03-12 0 2.620 2.620 2.630 2.610 2.690 3,195,000 8,472,350 2.6518 2.595 2.595 2.605 2.585 2.665 3,225,452 2.6267 -0.76%
2025-03-11 0 2.640 2.640 2.650 2.570 2.650 2,319,000 6,031,270 2.6008 2.615 2.615 2.625 2.546 2.625 2,341,103 2.5763 0.00%
2025-03-10 0 2.640 2.640 2.650 2.620 2.700 2,386,000 6,299,200 2.6401 2.615 2.615 2.625 2.595 2.675 2,408,741 2.6151 -0.38%
2025-03-07 0 2.650 2.650 2.680 2.620 2.710 3,380,000 9,009,840 2.6656 2.625 2.625 2.655 2.595 2.684 3,412,215 2.6405 0.00%
2025-03-06 0 2.650 2.650 2.660 2.610 2.680 2,799,000 7,406,220 2.6460 2.625 2.625 2.635 2.585 2.655 2,825,678 2.6210 2.32%
2025-03-05 0 2.590 2.580 2.590 2.540 2.600 1,713,000 4,397,940 2.5674 2.566 2.556 2.566 2.516 2.575 1,729,327 2.5432 1.57%
2025-03-04 0 2.550 2.550 2.570 2.510 2.580 1,218,000 3,095,740 2.5417 2.526 2.526 2.546 2.486 2.556 1,229,609 2.5177 -0.39%
2025-03-03 0 2.560 2.560 2.580 2.540 2.630 2,938,000 7,584,930 2.5817 2.536 2.536 2.556 2.516 2.605 2,966,003 2.5573 0.00%
2025-02-28 0 2.560 2.560 2.580 2.540 2.730 4,642,000 12,144,460 2.6162 2.536 2.536 2.556 2.516 2.704 4,686,244 2.5915 -6.91%
2025-02-27 0 2.750 2.740 2.750 2.680 2.790 4,884,961 13,380,602 2.7391 2.724 2.714 2.724 2.655 2.764 4,931,520 2.7133 -0.36%
2025-02-26 0 2.760 2.760 2.770 2.650 2.770 5,060,000 13,694,610 2.7064 2.734 2.734 2.744 2.625 2.744 5,108,228 2.6809 4.15%
2025-02-25 0 2.650 2.640 2.650 2.610 2.710 4,156,994 11,055,703 2.6595 2.625 2.615 2.625 2.585 2.684 4,196,615 2.6344 -2.57%
2025-02-24 0 2.720 2.710 2.720 2.670 2.800 5,968,000 16,345,410 2.7388 2.694 2.684 2.694 2.645 2.774 6,024,882 2.7130 -0.37%
2025-02-21 0 2.730 2.730 2.740 2.590 2.740 6,800,000 18,284,570 2.6889 2.704 2.704 2.714 2.566 2.714 6,864,812 2.6635 2.25%
2025-02-20 0 2.670 2.660 2.670 2.630 2.750 5,849,000 15,771,250 2.6964 2.645 2.635 2.645 2.605 2.724 5,904,748 2.6709 0.38%
2025-02-19 0 2.660 2.650 2.660 2.520 2.660 6,617,000 17,213,577 2.6014 2.635 2.625 2.635 2.496 2.635 6,680,068 2.5769 3.91%
2025-02-18 0 2.560 2.560 2.570 2.510 2.650 5,442,000 13,942,130 2.5619 2.536 2.536 2.546 2.486 2.625 5,493,869 2.5378 -1.92%
2025-02-17 0 2.610 2.600 2.610 2.500 2.720 13,913,000 36,558,720 2.6277 2.585 2.575 2.585 2.476 2.694 14,045,607 2.6029 5.24%
2025-02-14 0 2.480 2.480 2.490 2.380 2.490 3,581,000 8,784,530 2.4531 2.457 2.457 2.466 2.358 2.466 3,615,131 2.4299 4.20%
2025-02-13 0 2.380 2.350 2.380 2.360 2.440 1,868,000 4,501,560 2.4098 2.358 2.328 2.358 2.338 2.417 1,885,804 2.3871 -1.65%
2025-02-12 0 2.420 2.410 2.420 2.390 2.430 2,194,000 5,283,120 2.4080 2.397 2.387 2.397 2.367 2.407 2,214,911 2.3853 1.26%
2025-02-11 0 2.390 2.390 2.410 2.390 2.480 1,888,000 4,562,670 2.4167 2.367 2.367 2.387 2.367 2.457 1,905,995 2.3939 -1.65%
2025-02-10 0 2.430 2.430 2.440 2.350 2.460 2,487,000 6,026,400 2.4232 2.407 2.407 2.417 2.328 2.437 2,510,704 2.4003 2.10%
2025-02-07 0 2.380 2.370 2.380 2.310 2.410 3,695,000 8,801,920 2.3821 2.358 2.348 2.358 2.288 2.387 3,730,218 2.3596 1.71%
2025-02-06 0 2.340 2.330 2.340 2.250 2.360 2,074,000 4,812,230 2.3203 2.318 2.308 2.318 2.229 2.338 2,093,768 2.2984 4.46%
2025-02-05 0 2.240 2.240 2.250 2.220 2.280 1,024,000 2,307,140 2.2531 2.219 2.219 2.229 2.199 2.258 1,033,760 2.2318 -1.75%
2025-02-04 0 2.280 2.260 2.280 2.170 2.280 164,000 360,310 2.1970 2.258 2.239 2.258 2.150 2.258 165,563 2.1763 5.56%
2025-02-03 0 2.160 2.160 2.190 2.140 2.230 404,000 879,740 2.1776 2.140 2.140 2.169 2.120 2.209 407,851 2.1570 -6.49%
2025-01-28 0 2.310 2.200 2.500 - - 0 0 - 2.288 2.179 2.476 - - 0 - 0.00%
2025-01-27 0 2.310 2.310 2.330 2.300 2.400 1,141,000 2,668,881 2.3391 2.288 2.288 2.308 2.278 2.377 1,151,875 2.3170 -0.43%
2025-01-24 0 2.320 2.320 2.340 2.280 2.340 1,076,000 2,500,310 2.3237 2.298 2.298 2.318 2.258 2.318 1,086,256 2.3018 0.87%
2025-01-23 0 2.300 2.280 2.300 2.280 2.340 931,000 2,149,560 2.3089 2.278 2.258 2.278 2.258 2.318 939,874 2.2871 0.44%
2025-01-22 0 2.290 2.270 2.290 2.250 2.300 1,014,000 2,308,480 2.2766 2.268 2.249 2.268 2.229 2.278 1,023,665 2.2551 -1.29%
2025-01-21 0 2.320 2.310 2.320 2.290 2.340 889,000 2,050,793 2.3069 2.298 2.288 2.298 2.268 2.318 897,473 2.2851 0.43%
2025-01-20 0 2.310 2.310 2.330 2.280 2.370 2,206,000 5,154,320 2.3365 2.288 2.288 2.308 2.258 2.348 2,227,026 2.3144 0.87%
2025-01-17 0 2.290 2.300 2.310 2.270 2.320 1,846,000 4,245,150 2.2996 2.268 2.278 2.288 2.249 2.298 1,863,595 2.2779 0.88%
2025-01-16 0 2.270 2.270 2.290 2.250 2.340 940,000 2,150,670 2.2879 2.249 2.249 2.268 2.229 2.318 948,959 2.2663 0.00%
2025-01-15 0 2.270 2.260 2.270 2.250 2.280 462,000 1,044,240 2.2603 2.249 2.239 2.249 2.229 2.258 466,403 2.2389 -0.44%
2025-01-14 0 2.280 2.280 2.290 2.220 2.300 1,826,000 4,131,550 2.2626 2.258 2.258 2.268 2.199 2.278 1,843,404 2.2413 2.70%
2025-01-13 0 2.220 2.200 2.220 2.170 2.220 1,061,000 2,342,820 2.2081 2.199 2.179 2.199 2.150 2.199 1,071,113 2.1873 1.83%
2025-01-10 0 2.180 2.180 2.200 2.180 2.270 1,603,000 3,546,230 2.2122 2.159 2.159 2.179 2.159 2.249 1,618,278 2.1914 -3.54%
2025-01-09 0 2.260 2.260 2.270 2.240 2.280 955,000 2,162,940 2.2649 2.239 2.239 2.249 2.219 2.258 964,102 2.2435 0.00%
2025-01-08 0 2.260 2.250 2.260 2.220 2.300 2,257,000 5,067,170 2.2451 2.239 2.229 2.239 2.199 2.278 2,278,512 2.2239 -2.16%
2025-01-07 0 2.310 2.300 2.320 2.280 2.350 1,930,000 4,450,970 2.3062 2.288 2.278 2.298 2.258 2.328 1,948,395 2.2844 -0.43%
2025-01-06 0 2.320 2.320 2.340 2.320 2.470 2,506,000 5,956,920 2.3771 2.298 2.298 2.318 2.298 2.447 2,529,885 2.3546 0.00%
2025-01-03 0 2.320 2.310 2.320 2.300 2.360 1,410,000 3,286,580 2.3309 2.298 2.288 2.298 2.278 2.338 1,423,439 2.3089 -1.69%
2025-01-02 0 2.360 2.340 2.360 2.340 2.450 2,501,000 5,955,000 2.3810 2.338 2.318 2.338 2.318 2.427 2,524,837 2.3586 -4.07%
2024-12-31 0 2.460 2.450 2.460 2.450 2.490 2,209,000 5,438,950 2.4622 2.437 2.427 2.437 2.427 2.466 2,230,054 2.4389 0.00%
2024-12-30 0 2.460 2.460 2.480 2.460 2.490 882,000 2,184,270 2.4765 2.437 2.437 2.457 2.437 2.466 890,406 2.4531 -1.20%
2024-12-27 0 2.490 2.490 2.500 2.480 2.510 1,130,000 2,814,300 2.4905 2.466 2.466 2.476 2.457 2.486 1,140,770 2.4670 0.00%
2024-12-24 0 2.490 2.480 2.490 2.480 2.510 777,000 1,937,850 2.4940 2.466 2.457 2.466 2.457 2.486 784,406 2.4705 0.81%
2024-12-23 0 2.470 2.470 2.480 2.460 2.500 1,310,000 3,246,080 2.4779 2.447 2.447 2.457 2.437 2.476 1,322,486 2.4545 -0.80%
2024-12-20 0 2.490 2.480 2.490 2.480 2.520 1,275,000 3,189,000 2.5012 2.466 2.457 2.466 2.457 2.496 1,287,152 2.4776 0.00%
2024-12-19 0 2.490 2.490 2.510 2.470 2.520 1,175,000 2,931,740 2.4951 2.466 2.466 2.486 2.447 2.496 1,186,199 2.4715 -1.58%
2024-12-18 0 2.530 2.530 2.540 2.530 2.570 1,241,000 3,157,170 2.5441 2.506 2.506 2.516 2.506 2.546 1,252,828 2.5200 0.00%
2024-12-17 0 2.530 2.520 2.530 2.510 2.560 1,300,000 3,289,570 2.5304 2.506 2.496 2.506 2.486 2.536 1,312,391 2.5065 -0.78%
2024-12-16 0 2.550 2.550 2.560 2.550 2.630 3,029,000 7,811,360 2.5789 2.526 2.526 2.536 2.526 2.605 3,057,870 2.5545 -3.04%
2024-12-13 0 2.630 2.620 2.630 2.620 2.710 2,714,000 7,197,370 2.6519 2.605 2.595 2.605 2.595 2.684 2,739,868 2.6269 -3.66%
2024-12-12 0 2.730 2.720 2.730 2.650 2.780 4,625,000 12,635,230 2.7319 2.704 2.694 2.704 2.625 2.754 4,669,082 2.7061 1.11%
2024-12-11 0 2.700 2.700 2.710 2.680 2.800 3,559,000 9,721,350 2.7315 2.675 2.675 2.684 2.655 2.774 3,592,921 2.7057 1.12%
2024-12-10 0 2.670 2.650 2.670 2.650 2.820 5,510,000 15,017,999 2.7256 2.645 2.625 2.645 2.625 2.793 5,562,517 2.6999 -1.11%
2024-12-09 0 2.700 2.690 2.700 2.580 2.730 4,227,000 11,210,879 2.6522 2.675 2.665 2.675 2.556 2.704 4,267,288 2.6272 2.66%
2024-12-06 0 2.630 2.630 2.640 2.580 2.660 2,330,000 6,135,469 2.6332 2.605 2.605 2.615 2.556 2.635 2,352,208 2.6084 1.15%
2024-12-05 0 2.600 2.590 2.600 2.580 2.620 705,000 1,829,979 2.5957 2.575 2.566 2.575 2.556 2.595 711,719 2.5712 -0.38%
2024-12-04 0 2.610 2.590 2.610 2.590 2.640 1,904,000 4,973,305 2.6120 2.585 2.566 2.585 2.566 2.615 1,922,147 2.5874 -1.51%
2024-12-03 0 2.650 2.640 2.650 2.630 2.670 1,091,000 2,891,866 2.6507 2.625 2.615 2.625 2.605 2.645 1,101,398 2.6256 -0.75%
2024-12-02 0 2.670 2.660 2.670 2.570 2.670 2,393,000 6,299,569 2.6325 2.645 2.635 2.645 2.546 2.645 2,415,808 2.6076 2.69%
2024-11-29 0 2.600 2.590 2.600 2.500 2.620 2,702,000 6,946,960 2.5710 2.575 2.566 2.575 2.476 2.595 2,727,753 2.5468 3.17%
2024-11-28 0 2.520 2.520 2.530 2.520 2.600 925,826 2,365,978 2.5555 2.496 2.496 2.506 2.496 2.575 934,650 2.5314 -3.08%
2024-11-27 0 2.600 2.600 2.610 2.500 2.620 1,479,000 3,786,770 2.5604 2.575 2.575 2.585 2.476 2.595 1,493,097 2.5362 1.96%
2024-11-26 0 2.550 2.520 2.550 2.520 2.600 1,094,000 2,806,860 2.5657 2.526 2.496 2.526 2.496 2.575 1,104,427 2.5415 0.39%
2024-11-25 0 2.540 2.530 2.540 2.490 2.540 1,761,000 4,436,520 2.5193 2.516 2.506 2.516 2.466 2.516 1,777,784 2.4955 0.40%
2024-11-22 0 2.530 2.510 2.530 2.500 2.640 4,186,000 10,667,370 2.5483 2.506 2.486 2.506 2.476 2.615 4,225,897 2.5243 -4.17%
2024-11-21 0 2.640 2.640 2.650 2.630 2.710 2,462,000 6,558,259 2.6638 2.615 2.615 2.625 2.605 2.684 2,485,466 2.6386 -2.58%
2024-11-20 0 2.710 2.700 2.710 2.660 2.730 4,098,000 11,021,030 2.6894 2.684 2.675 2.684 2.635 2.704 4,137,059 2.6640 0.74%
2024-11-19 0 2.690 2.680 2.690 2.630 2.710 1,726,000 4,615,820 2.6743 2.665 2.655 2.665 2.605 2.684 1,742,451 2.6490 1.51%
2024-11-18 0 2.650 2.650 2.660 2.610 2.710 2,893,000 7,707,290 2.6641 2.625 2.625 2.635 2.585 2.684 2,920,574 2.6390 -1.12%
2024-11-15 0 2.680 2.660 2.680 2.650 2.760 3,680,000 9,962,060 2.7071 2.655 2.635 2.655 2.625 2.734 3,715,075 2.6815 -2.90%
2024-11-14 0 2.760 2.750 2.760 2.730 2.900 3,748,000 10,552,920 2.8156 2.734 2.724 2.734 2.704 2.873 3,783,723 2.7890 -4.17%
2024-11-13 0 2.880 2.860 2.880 2.760 2.990 4,868,000 13,894,050 2.8542 2.853 2.833 2.853 2.734 2.962 4,914,398 2.8272 1.05%
2024-11-12 0 2.850 2.830 2.850 2.810 3.010 13,045,000 38,223,010 2.9301 2.823 2.803 2.823 2.783 2.982 13,169,334 2.9024 -3.39%
2024-11-11 0 2.950 2.950 2.960 2.900 2.970 5,957,000 17,463,910 2.9317 2.922 2.922 2.932 2.873 2.942 6,013,777 2.9040 0.34%
2024-11-08 0 2.940 2.930 2.940 2.870 3.020 13,895,000 40,649,410 2.9255 2.912 2.902 2.912 2.843 2.991 14,027,435 2.8979 0.00%
2024-11-07 0 2.940 2.940 2.950 2.760 2.960 7,831,000 22,451,730 2.8670 2.912 2.912 2.922 2.734 2.932 7,905,639 2.8400 5.38%
2024-11-06 0 2.790 2.780 2.790 2.760 2.900 8,986,000 25,400,890 2.8267 2.764 2.754 2.764 2.734 2.873 9,071,647 2.8000 -0.36%
2024-11-05 0 2.800 2.800 2.810 2.720 2.830 7,462,000 20,837,060 2.7924 2.774 2.774 2.783 2.694 2.803 7,533,122 2.7661 2.56%
2024-11-04 0 2.730 2.720 2.730 2.660 2.740 4,145,000 11,216,990 2.7061 2.704 2.694 2.704 2.635 2.714 4,184,507 2.6806 2.25%
2024-11-01 0 2.670 2.670 2.680 2.670 2.760 4,686,000 12,715,230 2.7135 2.645 2.645 2.655 2.645 2.734 4,730,663 2.6878 -1.84%
2024-10-31 0 2.720 2.710 2.720 2.700 2.800 6,313,000 17,262,330 2.7344 2.694 2.684 2.694 2.675 2.774 6,373,170 2.7086 -0.73%
2024-10-30 0 2.740 2.730 2.740 2.690 2.840 3,934,000 10,846,930 2.7572 2.714 2.704 2.714 2.665 2.813 3,971,496 2.7312 -2.49%
2024-10-29 0 2.810 2.800 2.810 2.780 3.080 13,963,600 40,448,039 2.8967 2.783 2.774 2.783 2.754 3.051 14,096,689 2.8693 -6.02%
2024-10-28 0 2.990 2.980 3.000 2.850 3.030 5,762,070 17,082,329 2.9646 2.962 2.952 2.972 2.823 3.001 5,816,989 2.9366 -0.99%
2024-10-25 0 3.020 3.020 3.030 2.870 3.060 8,407,000 25,002,510 2.9740 2.991 2.991 3.001 2.843 3.031 8,487,128 2.9459 3.42%
2024-10-24 0 2.920 2.920 2.930 2.890 3.200 13,724,000 41,781,610 3.0444 2.892 2.892 2.902 2.863 3.170 13,854,806 3.0157 0.00%
2024-10-23 0 2.920 2.920 2.930 2.880 3.000 5,765,000 16,900,490 2.9316 2.892 2.892 2.902 2.853 2.972 5,819,947 2.9039 1.04%
2024-10-22 0 2.890 2.890 2.900 2.870 3.130 11,252,000 33,560,450 2.9826 2.863 2.863 2.873 2.843 3.100 11,359,245 2.9545 -1.70%
2024-10-21 0 2.940 2.940 2.950 2.660 3.210 30,946,963 91,726,768 2.9640 2.912 2.912 2.922 2.635 3.180 31,241,924 2.9360 10.53%
2024-10-18 0 2.660 2.660 2.670 2.500 2.740 8,747,000 22,968,600 2.6259 2.635 2.635 2.645 2.476 2.714 8,830,369 2.6011 7.26%
2024-10-17 0 2.480 2.470 2.480 2.470 2.660 5,474,000 14,066,760 2.5697 2.457 2.447 2.457 2.447 2.635 5,526,174 2.5455 -4.25%
2024-10-16 0 2.590 2.560 2.590 2.490 2.660 4,127,360 10,561,790 2.5590 2.566 2.536 2.566 2.466 2.635 4,166,699 2.5348 1.57%
2024-10-15 0 2.550 2.520 2.550 2.510 2.740 7,378,000 19,324,670 2.6192 2.526 2.496 2.526 2.486 2.714 7,448,321 2.5945 -4.14%
2024-10-14 0 2.660 2.650 2.660 2.500 2.820 11,246,000 29,482,179 2.6216 2.635 2.625 2.635 2.476 2.793 11,353,187 2.5968 -5.67%
2024-10-10 0 2.820 2.800 2.820 2.700 3.090 13,331,000 38,705,190 2.9034 2.793 2.774 2.793 2.675 3.061 13,458,060 2.8760 -3.09%
2024-10-09 0 2.910 2.910 2.920 2.830 3.450 28,703,000 87,976,680 3.0651 2.883 2.883 2.892 2.803 3.417 28,976,573 3.0361 -12.08%
2024-10-08 0 3.310 3.310 3.320 3.020 4.390 42,645,000 154,747,362 3.6287 3.279 3.279 3.289 2.991 4.349 43,051,456 3.5945 -24.60%
2024-10-07 0 4.390 4.390 4.400 3.410 4.420 13,605,000 54,205,725 3.9843 4.349 4.349 4.358 3.378 4.378 13,734,671 3.9466 33.43%
2024-10-04 0 3.290 3.280 3.290 2.560 3.410 6,835,000 21,238,250 3.1073 3.259 3.249 3.259 2.536 3.378 6,900,145 3.0779 27.03%
2024-10-03 0 2.590 2.580 2.590 2.500 2.940 4,103,000 10,926,230 2.6630 2.566 2.556 2.566 2.476 2.912 4,142,106 2.6378 -3.36%
2024-10-02 0 2.680 2.660 2.680 2.350 2.680 3,170,946 7,988,877 2.5194 2.655 2.635 2.655 2.328 2.655 3,201,169 2.4956 15.52%
2024-09-30 0 2.320 2.300 2.320 2.170 2.340 17,455,000 39,348,090 2.2543 2.298 2.278 2.298 2.150 2.318 17,621,366 2.2330 7.41%
2024-09-27 0 2.160 2.150 2.160 1.950 2.160 9,517,000 19,614,570 2.0610 2.140 2.130 2.140 1.932 2.140 9,607,708 2.0415 10.20%
2024-09-26 0 1.960 1.950 1.960 1.870 1.960 3,492,000 6,729,280 1.9271 1.941 1.932 1.941 1.852 1.941 3,525,283 1.9089 4.26%
2024-09-25 0 1.880 1.870 1.880 1.860 1.940 2,798,000 5,333,540 1.9062 1.862 1.852 1.862 1.842 1.922 2,824,668 1.8882 1.08%
2024-09-24 0 1.860 1.850 1.860 1.780 1.860 1,361,000 2,502,860 1.8390 1.842 1.833 1.842 1.763 1.842 1,373,972 1.8216 5.08%
2024-09-23 0 1.770 1.770 1.790 1.770 1.830 518,000 932,640 1.8005 1.753 1.753 1.773 1.753 1.813 522,937 1.7835 -1.12%
2024-09-20 0 1.790 1.780 1.810 1.770 1.800 845,000 1,509,830 1.7868 1.773 1.763 1.793 1.753 1.783 853,054 1.7699 1.70%
2024-09-19 0 1.760 1.760 1.770 1.740 1.780 487,000 860,560 1.7671 1.743 1.743 1.753 1.724 1.763 491,642 1.7504 1.15%
2024-09-17 0 1.740 1.720 1.770 1.700 1.770 29,000 50,020 1.7248 1.724 1.704 1.753 1.684 1.753 29,276 1.7085 -1.14%
2024-09-16 0 1.760 1.710 1.850 - - 0 0 - 1.743 1.694 1.833 - - 0 - 0.00%
2024-09-13 0 1.760 1.760 1.770 1.740 1.770 430,000 754,790 1.7553 1.743 1.743 1.753 1.724 1.753 434,098 1.7388 1.15%
2024-09-12 0 1.740 1.740 1.750 1.740 1.750 157,000 273,880 1.7445 1.724 1.724 1.733 1.724 1.733 158,496 1.7280 0.58%
2024-09-11 0 1.730 1.730 1.750 1.710 1.750 723,000 1,253,300 1.7335 1.714 1.714 1.733 1.694 1.733 729,891 1.7171 0.00%
2024-09-10 0 1.730 1.720 1.740 1.710 1.750 962,000 1,658,470 1.7240 1.714 1.704 1.724 1.694 1.733 971,169 1.7077 -0.57%
2024-09-09 0 1.740 1.740 1.750 1.740 1.790 672,000 1,176,980 1.7515 1.724 1.724 1.733 1.724 1.773 678,405 1.7349 -2.79%
2024-09-05 0 1.790 1.780 1.790 1.780 1.790 192,000 342,630 1.7845 1.773 1.763 1.773 1.763 1.773 193,830 1.7677 0.56%
2024-09-04 0 1.780 1.770 1.790 1.770 1.800 305,000 542,650 1.7792 1.763 1.753 1.773 1.753 1.783 307,907 1.7624 -1.11%
2024-09-03 0 1.800 1.790 1.800 1.780 1.810 436,000 783,790 1.7977 1.783 1.773 1.783 1.763 1.793 440,156 1.7807 0.56%
2024-09-02 0 1.790 1.780 1.800 1.790 1.830 195,000 351,850 1.8044 1.773 1.763 1.783 1.773 1.813 196,859 1.7873 -2.19%
2024-08-30 0 1.830 1.820 1.830 1.800 1.850 705,000 1,289,060 1.8285 1.813 1.803 1.813 1.783 1.833 711,719 1.8112 1.67%
2024-08-29 0 1.800 1.790 1.810 1.720 1.810 2,481,000 4,357,110 1.7562 1.783 1.773 1.793 1.704 1.793 2,504,647 1.7396 1.69%
2024-08-28 0 1.770 1.770 1.790 1.770 1.810 667,000 1,195,650 1.7926 1.753 1.753 1.773 1.753 1.793 673,357 1.7757 -1.12%
2024-08-27 0 1.790 1.780 1.800 1.790 1.820 710,000 1,281,370 1.8047 1.773 1.763 1.783 1.773 1.803 716,767 1.7877 0.56%
2024-08-26 0 1.780 1.780 1.830 1.780 1.860 1,077,000 1,953,040 1.8134 1.763 1.763 1.813 1.763 1.842 1,087,265 1.7963 0.10%
2024-08-23 0 1.800 1.800 1.810 1.780 1.800 495,000 886,910 1.7917 1.762 1.762 1.771 1.742 1.762 505,816 1.7534 1.12%
2024-08-22 0 1.780 1.780 1.790 1.770 1.810 1,302,000 2,337,620 1.7954 1.742 1.742 1.752 1.732 1.771 1,330,449 1.7570 -1.66%
2024-08-21 0 1.810 1.790 1.810 1.790 1.820 720,000 1,299,530 1.8049 1.771 1.752 1.771 1.752 1.781 735,732 1.7663 -0.55%
2024-08-20 0 1.820 1.810 1.820 1.810 1.850 363,000 664,510 1.8306 1.781 1.771 1.781 1.771 1.810 370,932 1.7915 -1.09%
2024-08-19 0 1.840 1.840 1.850 1.840 1.880 411,000 765,170 1.8617 1.801 1.801 1.810 1.801 1.840 419,980 1.8219 -1.08%
2024-08-16 0 1.860 1.840 1.860 1.850 1.880 691,000 1,281,660 1.8548 1.820 1.801 1.820 1.810 1.840 706,098 1.8151 1.09%
2024-08-15 0 1.840 1.840 1.850 1.820 1.880 741,000 1,368,920 1.8474 1.801 1.801 1.810 1.781 1.840 757,191 1.8079 0.55%
2024-08-14 0 1.830 1.830 1.840 1.820 1.860 788,000 1,446,659 1.8359 1.791 1.791 1.801 1.781 1.820 805,218 1.7966 -1.08%
2024-08-13 0 1.850 1.840 1.850 1.790 1.880 2,109,000 3,879,089 1.8393 1.810 1.801 1.810 1.752 1.840 2,155,082 1.8000 -1.60%
2024-08-12 0 1.880 1.870 1.880 1.850 1.880 961,000 1,796,230 1.8691 1.840 1.830 1.840 1.810 1.840 981,998 1.8292 1.08%
2024-08-09 0 1.860 1.850 1.860 1.850 1.880 521,000 970,539 1.8628 1.820 1.810 1.820 1.810 1.840 532,384 1.8230 0.00%
2024-08-08 0 1.860 1.860 1.870 1.850 1.880 948,000 1,773,729 1.8710 1.820 1.820 1.830 1.810 1.840 968,714 1.8310 0.00%
2024-08-07 0 1.860 1.850 1.860 1.840 1.870 590,000 1,093,169 1.8528 1.820 1.810 1.820 1.801 1.830 602,892 1.8132 0.54%
2024-08-06 0 1.850 1.830 1.850 1.810 1.870 2,262,000 4,163,960 1.8408 1.810 1.791 1.810 1.771 1.830 2,311,425 1.8015 2.78%
2024-08-05 0 1.800 1.800 1.810 1.800 1.860 3,539,009 6,486,436 1.8328 1.762 1.762 1.771 1.762 1.820 3,616,337 1.7936 -1.64%
2024-08-02 0 1.830 1.820 1.830 1.820 1.900 3,685,000 6,878,320 1.8666 1.791 1.781 1.791 1.781 1.859 3,765,518 1.8267 -1.61%
2024-08-01 0 1.860 1.840 1.860 1.780 1.880 4,495,000 8,212,950 1.8271 1.820 1.801 1.820 1.742 1.840 4,593,216 1.7881 2.76%
2024-07-31 0 1.810 1.810 1.820 1.760 1.880 3,188,000 5,786,920 1.8152 1.771 1.771 1.781 1.722 1.840 3,257,658 1.7764 3.43%
2024-07-30 0 1.750 1.750 1.770 1.750 1.770 715,000 1,259,260 1.7612 1.713 1.713 1.732 1.713 1.732 730,623 1.7235 -0.57%
2024-07-29 0 1.760 1.760 1.770 1.760 1.770 292,000 515,530 1.7655 1.722 1.722 1.732 1.722 1.732 298,380 1.7278 0.57%
2024-07-26 0 1.750 1.740 1.750 1.740 1.760 206,000 360,620 1.7506 1.713 1.703 1.713 1.703 1.722 210,501 1.7131 0.57%
2024-07-25 0 1.740 1.730 1.740 1.730 1.750 320,000 557,220 1.7413 1.703 1.693 1.703 1.693 1.713 326,992 1.7041 0.58%
2024-07-24 0 1.730 1.730 1.750 1.720 1.780 753,000 1,320,290 1.7534 1.693 1.693 1.713 1.683 1.742 769,453 1.7159 -1.70%
2024-07-23 0 1.760 1.760 1.780 1.760 1.790 392,000 694,710 1.7722 1.722 1.722 1.742 1.722 1.752 400,565 1.7343 -1.68%
2024-07-22 0 1.790 1.760 1.790 1.750 1.790 902,000 1,594,500 1.7677 1.752 1.722 1.752 1.713 1.752 921,709 1.7299 0.56%
2024-07-19 0 1.780 1.780 1.800 1.780 1.830 955,000 1,726,560 1.8079 1.742 1.742 1.762 1.742 1.791 975,867 1.7693 -1.66%
2024-07-18 0 1.810 1.810 1.820 1.780 1.840 1,890,000 3,435,890 1.8179 1.771 1.771 1.781 1.742 1.801 1,931,297 1.7791 2.26%
2024-07-17 0 1.770 1.770 1.800 1.770 1.800 502,000 898,860 1.7906 1.732 1.732 1.762 1.732 1.762 512,969 1.7523 -0.56%
2024-07-16 0 1.780 1.770 1.780 1.770 1.800 380,000 674,860 1.7759 1.742 1.732 1.742 1.732 1.762 388,303 1.7380 -0.56%
2024-07-15 0 1.790 1.770 1.790 1.770 1.800 516,000 918,950 1.7809 1.752 1.732 1.752 1.732 1.762 527,275 1.7428 -1.10%
2024-07-12 0 1.810 1.810 1.820 1.800 1.830 1,196,000 2,174,790 1.8184 1.771 1.771 1.781 1.762 1.791 1,222,133 1.7795 0.56%
2024-07-11 0 1.800 1.800 1.810 1.750 1.820 1,353,000 2,432,150 1.7976 1.762 1.762 1.771 1.713 1.781 1,382,563 1.7592 3.45%
2024-07-10 0 1.740 1.740 1.750 1.730 1.770 446,000 776,940 1.7420 1.703 1.703 1.713 1.693 1.732 455,745 1.7048 -1.14%
2024-07-09 0 1.760 1.750 1.760 1.740 1.770 892,000 1,559,720 1.7486 1.722 1.713 1.722 1.703 1.732 911,490 1.7112 1.73%
2024-07-08 0 1.730 1.730 1.740 1.730 1.760 981,000 1,707,510 1.7406 1.693 1.693 1.703 1.693 1.722 1,002,435 1.7034 -1.14%
2024-07-05 0 1.750 1.730 1.750 1.700 1.760 1,433,000 2,486,040 1.7348 1.713 1.693 1.713 1.664 1.722 1,464,311 1.6978 1.74%
2024-07-04 0 1.720 1.710 1.720 1.710 1.750 681,000 1,172,600 1.7219 1.683 1.673 1.683 1.673 1.713 695,880 1.6851 0.33%
2024-07-03 0 1.790 1.790 1.810 1.770 1.810 1,200,000 2,150,570 1.7921 1.678 1.678 1.696 1.659 1.696 1,280,368 1.6797 0.00%
2024-07-02 0 1.790 1.780 1.800 1.770 1.810 552,000 990,040 1.7936 1.678 1.668 1.687 1.659 1.696 588,969 1.6810 0.00%
2024-06-28 0 1.790 1.790 1.800 1.770 1.810 603,000 1,081,470 1.7935 1.678 1.678 1.687 1.659 1.696 643,385 1.6809 0.56%
2024-06-27 0 1.780 1.770 1.780 1.770 1.800 387,000 689,750 1.7823 1.668 1.659 1.668 1.659 1.687 412,919 1.6704 -1.66%
2024-06-26 0 1.810 1.800 1.810 1.780 1.820 642,000 1,155,860 1.8004 1.696 1.687 1.696 1.668 1.706 684,997 1.6874 1.69%
2024-06-25 0 1.780 1.770 1.790 1.760 1.780 692,000 1,224,780 1.7699 1.668 1.659 1.678 1.650 1.668 738,345 1.6588 1.14%
2024-06-24 0 1.760 1.760 1.780 1.760 1.800 1,832,000 3,255,560 1.7771 1.650 1.650 1.668 1.650 1.687 1,954,694 1.6655 -2.76%
2024-06-21 0 1.810 1.810 1.820 1.800 1.860 2,282,000 4,140,460 1.8144 1.696 1.696 1.706 1.687 1.743 2,434,832 1.7005 -2.16%
2024-06-20 0 1.850 1.840 1.850 1.840 1.880 1,035,000 1,922,990 1.8580 1.734 1.725 1.734 1.725 1.762 1,104,317 1.7413 0.00%
2024-06-19 0 1.850 1.840 1.860 1.810 1.860 1,565,000 2,859,520 1.8272 1.734 1.725 1.743 1.696 1.743 1,669,813 1.7125 0.54%
2024-06-18 0 1.840 1.840 1.850 1.830 1.860 661,000 1,214,700 1.8377 1.725 1.725 1.734 1.715 1.743 705,269 1.7223 0.55%
2024-06-17 0 1.830 1.830 1.840 1.830 1.880 872,000 1,608,950 1.8451 1.715 1.715 1.725 1.715 1.762 930,400 1.7293 -2.14%
2024-06-14 0 1.870 1.860 1.870 1.860 1.880 793,000 1,483,290 1.8705 1.753 1.743 1.753 1.743 1.762 846,110 1.7531 0.54%
2024-06-13 0 1.860 1.850 1.860 1.850 1.880 444,000 828,070 1.8650 1.743 1.734 1.743 1.734 1.762 473,736 1.7480 0.00%
2024-06-12 0 1.860 1.850 1.860 1.830 1.870 1,288,000 2,385,500 1.8521 1.743 1.734 1.743 1.715 1.753 1,374,261 1.7358 1.64%
2024-06-11 0 1.830 1.830 1.840 1.810 1.870 2,106,000 3,857,300 1.8316 1.715 1.715 1.725 1.696 1.753 2,247,045 1.7166 -2.66%
2024-06-07 0 1.880 1.880 1.890 1.850 1.900 2,975,000 5,571,750 1.8729 1.762 1.762 1.771 1.734 1.781 3,174,245 1.7553 1.08%
2024-06-06 0 1.860 1.860 1.870 1.840 1.970 4,211,000 7,938,650 1.8852 1.743 1.743 1.753 1.725 1.846 4,493,023 1.7669 -4.12%
2024-06-05 0 1.940 1.940 1.960 1.940 1.990 1,739,000 3,415,610 1.9641 1.818 1.818 1.837 1.818 1.865 1,855,466 1.8408 -1.52%
2024-06-04 0 1.970 1.970 1.980 1.950 2.010 5,474,000 10,817,620 1.9762 1.846 1.846 1.856 1.828 1.884 5,840,610 1.8521 -1.01%
2024-06-03 0 1.990 1.990 2.000 1.990 2.080 3,438,000 6,951,020 2.0218 1.865 1.865 1.874 1.865 1.949 3,668,253 1.8949 -3.40%
2024-05-31 0 2.060 2.050 2.060 2.050 2.080 380,000 785,160 2.0662 1.931 1.921 1.931 1.921 1.949 405,450 1.9365 0.49%
2024-05-30 0 2.050 2.050 2.060 2.050 2.100 597,000 1,235,990 2.0703 1.921 1.921 1.931 1.921 1.968 636,983 1.9404 -1.44%
2024-05-29 0 2.080 2.080 2.090 2.070 2.110 871,000 1,816,790 2.0859 1.949 1.949 1.959 1.940 1.978 929,333 1.9549 -0.95%
2024-05-28 0 2.100 2.100 2.110 2.090 2.130 637,000 1,339,660 2.1031 1.968 1.968 1.978 1.959 1.996 679,662 1.9711 0.00%
2024-05-27 0 2.100 2.100 2.120 2.080 2.130 804,000 1,684,630 2.0953 1.968 1.968 1.987 1.949 1.996 857,846 1.9638 0.00%
2024-05-24 0 2.100 2.100 2.110 2.100 2.140 902,000 1,907,030 2.1142 1.968 1.968 1.978 1.968 2.006 962,410 1.9815 -2.33%
2024-05-23 0 2.150 2.140 2.150 2.140 2.180 1,408,000 3,042,900 2.1612 2.015 2.006 2.015 2.006 2.043 1,502,298 2.0255 -2.27%
2024-05-22 0 2.200 2.180 2.200 2.170 2.200 644,000 1,408,520 2.1871 2.062 2.043 2.062 2.034 2.062 687,131 2.0499 0.46%
2024-05-21 0 2.190 2.170 2.190 2.160 2.230 2,307,000 5,073,420 2.1991 2.053 2.034 2.053 2.024 2.090 2,461,507 2.0611 -2.23%
2024-05-20 0 2.240 2.240 2.250 2.230 2.260 2,122,000 4,762,870 2.2445 2.099 2.099 2.109 2.090 2.118 2,264,117 2.1036 0.45%
2024-05-17 0 2.230 2.230 2.250 2.220 2.260 2,168,000 4,848,410 2.2364 2.090 2.090 2.109 2.081 2.118 2,313,197 2.0960 0.45%
2024-05-16 0 2.220 2.220 2.230 2.200 2.240 2,216,000 4,913,180 2.2171 2.081 2.081 2.090 2.062 2.099 2,364,412 2.0780 0.00%
2024-05-14 0 2.220 2.210 2.230 2.210 2.250 1,139,000 2,545,659 2.2350 2.081 2.071 2.090 2.071 2.109 1,215,282 2.0947 -0.45%
2024-05-13 0 2.230 2.230 2.240 2.220 2.270 2,285,000 5,102,640 2.2331 2.090 2.090 2.099 2.081 2.128 2,438,033 2.0929 -0.45%
2024-05-10 0 2.240 2.230 2.240 2.200 2.250 7,343,000 16,311,100 2.2213 2.099 2.090 2.099 2.062 2.109 7,834,782 2.0819 0.45%
2024-05-09 0 2.230 2.210 2.230 2.170 2.240 2,047,000 4,520,440 2.2083 2.090 2.071 2.090 2.034 2.099 2,184,094 2.0697 2.76%
2024-05-08 0 2.170 2.150 2.170 2.150 2.210 1,251,000 2,718,540 2.1731 2.034 2.015 2.034 2.015 2.071 1,334,783 2.0367 -1.36%
2024-05-07 0 2.200 2.190 2.200 2.180 2.210 1,049,000 2,293,230 2.1861 2.062 2.053 2.062 2.043 2.071 1,119,255 2.0489 0.92%
2024-05-06 0 2.180 2.170 2.180 2.160 2.210 1,606,000 3,501,530 2.1803 2.043 2.034 2.043 2.024 2.071 1,713,559 2.0434 1.40%
2024-05-03 0 2.150 2.210 2.240 2.140 2.180 78,000 169,430 2.1722 2.015 2.071 2.099 2.006 2.043 83,224 2.0358 -0.46%
2024-05-02 0 2.160 2.160 2.240 - - 0 0 - 2.024 2.024 2.099 - - 0 - 0.00%
2024-04-30 0 2.160 2.140 2.160 2.120 2.200 1,367,000 2,935,500 2.1474 2.024 2.006 2.024 1.987 2.062 1,458,552 2.0126 -0.92%
2024-04-29 0 2.180 2.180 2.190 2.180 2.240 1,168,000 2,571,980 2.2020 2.043 2.043 2.053 2.043 2.099 1,246,224 2.0638 0.46%
2024-04-26 0 2.170 2.170 2.180 2.120 2.180 1,042,000 2,241,500 2.1512 2.034 2.034 2.043 1.987 2.043 1,111,786 2.0161 2.36%
2024-04-25 0 2.120 2.120 2.140 2.100 2.150 643,000 1,375,440 2.1391 1.987 1.987 2.006 1.968 2.015 686,064 2.0048 0.00%
2024-04-24 0 2.120 2.120 2.140 2.100 2.140 504,000 1,071,720 2.1264 1.987 1.987 2.006 1.968 2.006 537,754 1.9930 0.47%
2024-04-23 0 2.110 2.090 2.110 2.080 2.130 294,000 616,530 2.0970 1.978 1.959 1.978 1.949 1.996 313,690 1.9654 0.00%
2024-04-22 0 2.110 2.080 2.110 2.090 2.130 256,000 541,640 2.1158 1.978 1.949 1.978 1.959 1.996 273,145 1.9830 1.44%
2024-04-19 0 2.080 2.070 2.080 2.050 2.080 391,000 809,920 2.0714 1.949 1.940 1.949 1.921 1.949 417,186 1.9414 0.00%
2024-04-18 0 2.080 2.080 2.090 2.070 2.100 231,000 481,520 2.0845 1.949 1.949 1.959 1.940 1.968 246,471 1.9537 -0.48%
2024-04-17 0 2.090 2.090 2.100 2.060 2.100 370,000 770,640 2.0828 1.959 1.959 1.968 1.931 1.968 394,780 1.9521 1.95%
2024-04-16 0 2.050 2.050 2.060 2.030 2.070 829,000 1,698,410 2.0487 1.921 1.921 1.931 1.903 1.940 884,521 1.9201 -1.44%
2024-04-15 0 2.080 2.080 2.090 2.060 2.090 885,000 1,837,810 2.0766 1.949 1.949 1.959 1.931 1.959 944,271 1.9463 -1.42%
2024-04-12 0 2.110 2.100 2.110 2.100 2.130 556,000 1,169,410 2.1033 1.978 1.968 1.978 1.968 1.996 593,237 1.9712 -0.94%
2024-04-11 0 2.130 2.120 2.130 2.100 2.130 283,000 599,630 2.1188 1.996 1.987 1.996 1.968 1.996 301,953 1.9858 0.00%
2024-04-10 0 2.130 2.130 2.140 2.100 2.130 1,518,000 3,218,210 2.1200 1.996 1.996 2.006 1.968 1.996 1,619,665 1.9870 0.47%
2024-04-09 0 2.120 2.120 2.130 2.080 2.130 1,008,000 2,119,940 2.1031 1.987 1.987 1.996 1.949 1.996 1,075,509 1.9711 0.95%
2024-04-08 0 2.100 2.080 2.100 2.070 2.150 1,176,000 2,470,700 2.1009 1.968 1.949 1.968 1.940 2.015 1,254,760 1.9691 2.94%
2024-04-05 0 2.040 2.010 2.110 2.040 2.110 249,000 519,250 2.0853 1.912 1.884 1.978 1.912 1.978 265,676 1.9544 -5.99%
2024-04-03 0 2.170 2.160 2.180 2.160 2.190 418,000 913,130 2.1845 2.034 2.024 2.043 2.024 2.053 445,995 2.0474 0.46%
2024-04-02 0 2.160 2.160 2.180 2.160 2.210 706,000 1,543,720 2.1866 2.024 2.024 2.043 2.024 2.071 753,283 2.0493 0.47%
2024-03-28 0 2.150 2.120 2.150 2.100 2.150 294,000 626,290 2.1302 2.015 1.987 2.015 1.968 2.015 313,690 1.9965 0.94%
2024-03-27 0 2.130 2.130 2.150 2.110 2.170 557,000 1,193,490 2.1427 1.996 1.996 2.015 1.978 2.034 594,304 2.0082 -0.93%
2024-03-26 0 2.150 2.150 2.170 2.130 2.190 734,000 1,587,310 2.1625 2.015 2.015 2.034 1.996 2.053 783,158 2.0268 -1.38%
2024-03-25 0 2.180 2.180 2.190 2.170 2.230 630,000 1,387,160 2.2018 2.043 2.043 2.053 2.034 2.090 672,193 2.0636 -2.24%
2024-03-22 0 2.230 2.220 2.250 2.200 2.260 838,000 1,867,570 2.2286 2.090 2.081 2.109 2.062 2.118 894,123 2.0887 -2.19%
2024-03-21 0 2.280 2.270 2.280 2.260 2.290 511,000 1,162,310 2.2746 2.137 2.128 2.137 2.118 2.146 545,223 2.1318 0.44%
2024-03-20 0 2.270 2.250 2.270 2.220 2.270 642,000 1,437,930 2.2398 2.128 2.109 2.128 2.081 2.128 684,997 2.0992 0.44%
2024-03-19 0 2.260 2.250 2.260 2.240 2.290 1,132,000 2,554,110 2.2563 2.118 2.109 2.118 2.099 2.146 1,207,813 2.1147 -0.88%
2024-03-18 0 2.280 2.280 2.310 2.250 2.310 1,667,000 3,780,950 2.2681 2.137 2.137 2.165 2.109 2.165 1,778,644 2.1257 0.00%
2024-03-15 0 2.280 2.280 2.290 2.240 2.290 592,000 1,338,370 2.2608 2.137 2.137 2.146 2.099 2.146 631,648 2.1189 -0.87%
2024-03-14 0 2.300 2.300 2.310 2.290 2.370 1,169,000 2,719,050 2.3260 2.156 2.156 2.165 2.146 2.221 1,247,291 2.1800 -0.86%
2024-03-13 0 2.320 2.320 2.330 2.300 2.330 131,000 303,960 2.3203 2.174 2.174 2.184 2.156 2.184 139,773 2.1747 -0.85%
2024-03-12 0 2.340 2.320 2.340 2.300 2.340 1,339,000 3,115,180 2.3265 2.193 2.174 2.193 2.156 2.193 1,428,677 2.1805 2.18%
2024-03-11 0 2.290 2.280 2.290 2.240 2.290 493,000 1,118,700 2.2692 2.146 2.137 2.146 2.099 2.146 526,018 2.1267 0.88%
2024-03-08 0 2.270 2.250 2.270 2.240 2.270 349,000 783,310 2.2444 2.128 2.109 2.128 2.099 2.128 372,374 2.1036 1.34%
2024-03-07 0 2.240 2.240 2.250 2.240 2.270 706,000 1,587,880 2.2491 2.099 2.099 2.109 2.099 2.128 753,283 2.1079 -0.88%
2024-03-06 0 2.260 2.250 2.270 2.240 2.270 765,000 1,724,220 2.2539 2.118 2.109 2.128 2.099 2.128 816,234 2.1124 0.89%
2024-03-05 0 2.240 2.240 2.260 2.240 2.280 1,112,000 2,513,390 2.2602 2.099 2.099 2.118 2.099 2.137 1,186,474 2.1184 -1.75%
2024-03-04 0 2.280 2.280 2.300 2.270 2.300 291,000 665,080 2.2855 2.137 2.137 2.156 2.128 2.156 310,489 2.1420 0.00%
2024-03-01 0 2.280 2.280 2.300 2.270 2.290 646,000 1,473,920 2.2816 2.137 2.137 2.156 2.128 2.146 689,265 2.1384 0.00%
2024-02-29 0 2.280 2.280 2.300 2.260 2.320 521,000 1,190,980 2.2860 2.137 2.137 2.156 2.118 2.174 555,893 2.1425 0.88%
2024-02-28 0 2.260 2.260 2.280 2.260 2.380 744,000 1,724,990 2.3185 2.118 2.118 2.137 2.118 2.231 793,828 2.1730 -3.42%
2024-02-27 0 2.340 2.330 2.340 2.270 2.340 449,000 1,038,900 2.3138 2.193 2.184 2.193 2.128 2.193 479,071 2.1686 1.74%
2024-02-26 0 2.300 2.290 2.300 2.270 2.330 1,428,000 3,283,190 2.2992 2.156 2.146 2.156 2.128 2.184 1,523,637 2.1548 -1.29%
2024-02-23 0 2.330 2.330 2.340 2.300 2.350 772,000 1,791,030 2.3200 2.184 2.184 2.193 2.156 2.202 823,703 2.1744 0.87%
2024-02-22 0 2.310 2.310 2.320 2.260 2.330 1,126,000 2,587,180 2.2977 2.165 2.165 2.174 2.118 2.184 1,201,412 2.1535 -0.43%
2024-02-21 0 2.320 2.320 2.340 2.310 2.370 696,000 1,627,780 2.3388 2.174 2.174 2.193 2.165 2.221 742,613 2.1920 1.31%
2024-02-20 0 2.290 2.290 2.310 2.250 2.320 271,000 623,320 2.3001 2.146 2.146 2.165 2.109 2.174 289,150 2.1557 0.44%
2024-02-19 0 2.280 2.260 2.280 2.200 2.320 1,188,000 2,694,820 2.2684 2.137 2.118 2.137 2.062 2.174 1,267,564 2.1260 -2.15%
2024-02-16 0 2.330 2.130 2.270 2.220 2.330 36,000 83,660 2.3239 2.184 1.996 2.128 2.081 2.184 38,411 2.1780 0.00%
2024-02-15 0 2.330 2.150 2.330 2.150 2.330 16,000 36,260 2.2663 2.184 2.015 2.184 2.015 2.184 17,072 2.1240 8.37%
2024-02-14 0 2.150 2.130 2.360 2.150 2.150 2,000 4,300 2.1500 2.015 1.996 2.212 2.015 2.015 2,134 2.0150 -3.59%
2024-02-09 0 2.230 2.190 2.320 2.210 2.220 11,000 24,410 2.2191 2.090 2.053 2.174 2.071 2.081 11,737 2.0798 -2.19%
2024-02-08 0 2.280 2.280 2.290 2.210 2.290 970,000 2,186,070 2.2537 2.137 2.137 2.146 2.071 2.146 1,034,964 2.1122 2.70%
2024-02-07 0 2.220 2.210 2.260 2.200 2.290 747,000 1,677,050 2.2450 2.081 2.071 2.118 2.062 2.146 797,029 2.1041 -0.45%
2024-02-06 0 2.230 2.210 2.230 2.110 2.230 541,000 1,185,630 2.1916 2.090 2.071 2.090 1.978 2.090 577,232 2.0540 4.69%
2024-02-05 0 2.130 2.100 2.130 2.080 2.160 606,000 1,283,050 2.1172 1.996 1.968 1.996 1.949 2.024 646,586 1.9843 -1.39%
2024-02-02 0 2.160 2.160 2.170 2.140 2.250 685,000 1,498,100 2.1870 2.024 2.024 2.034 2.006 2.109 730,876 2.0497 -2.26%
2024-02-01 0 2.210 2.200 2.210 2.210 2.240 232,000 514,820 2.2191 2.071 2.062 2.071 2.071 2.099 247,538 2.0798 0.45%
2024-01-31 0 2.200 2.190 2.200 2.190 2.220 874,000 1,925,490 2.2031 2.062 2.053 2.062 2.053 2.081 932,534 2.0648 -0.90%
2024-01-30 0 2.220 2.220 2.240 2.220 2.270 624,000 1,401,470 2.2459 2.081 2.081 2.099 2.081 2.128 665,791 2.1050 -1.33%
2024-01-29 0 2.250 2.250 2.270 2.240 2.360 659,000 1,498,520 2.2739 2.109 2.109 2.128 2.099 2.212 703,135 2.1312 -3.43%
2024-01-26 0 2.330 2.300 2.330 2.300 2.360 387,000 900,350 2.3265 2.184 2.156 2.184 2.156 2.212 412,919 2.1805 -0.85%
2024-01-25 0 2.350 2.330 2.350 2.260 2.360 983,000 2,281,820 2.3213 2.202 2.184 2.202 2.118 2.212 1,048,834 2.1756 3.52%
2024-01-24 0 2.270 2.250 2.270 2.160 2.270 373,000 829,810 2.2247 2.128 2.109 2.128 2.024 2.128 397,981 2.0850 3.65%
2024-01-23 0 2.190 2.190 2.220 2.160 2.260 789,000 1,751,140 2.2194 2.053 2.053 2.081 2.024 2.118 841,842 2.0801 0.00%
2024-01-22 0 2.190 2.190 2.210 2.160 2.330 812,612 1,818,822 2.2382 2.053 2.053 2.071 2.024 2.184 867,035 2.0977 -4.78%
2024-01-19 0 2.300 2.300 2.330 2.290 2.340 755,000 1,743,560 2.3094 2.156 2.156 2.184 2.146 2.193 805,565 2.1644 -1.29%
2024-01-18 0 2.330 2.330 2.370 2.300 2.360 545,000 1,267,600 2.3259 2.184 2.184 2.221 2.156 2.212 581,500 2.1799 0.00%
2024-01-17 0 2.330 2.330 2.360 2.330 2.410 1,148,000 2,719,870 2.3692 2.184 2.184 2.212 2.184 2.259 1,224,885 2.2205 -3.32%
2024-01-16 0 2.410 2.410 2.430 2.400 2.460 362,000 876,720 2.4219 2.259 2.259 2.277 2.249 2.306 386,244 2.2699 -0.82%
2024-01-15 0 2.430 2.430 2.450 2.390 2.490 455,000 1,106,780 2.4325 2.277 2.277 2.296 2.240 2.334 485,473 2.2798 -0.82%
2024-01-12 0 2.450 2.450 2.480 2.450 2.500 178,000 440,090 2.4724 2.296 2.296 2.324 2.296 2.343 189,921 2.3172 -1.21%
2024-01-11 0 2.480 2.470 2.480 2.460 2.500 333,000 827,540 2.4851 2.324 2.315 2.324 2.306 2.343 355,302 2.3291 0.81%
2024-01-10 0 2.460 2.450 2.470 2.430 2.480 202,000 495,460 2.4528 2.306 2.296 2.315 2.277 2.324 215,529 2.2988 0.41%
2024-01-09 0 2.450 2.450 2.490 2.450 2.500 223,000 553,180 2.4806 2.296 2.296 2.334 2.296 2.343 237,935 2.3249 0.00%
2024-01-08 0 2.450 2.450 2.470 2.440 2.530 283,000 700,280 2.4745 2.296 2.296 2.315 2.287 2.371 301,953 2.3192 -2.00%
2024-01-05 0 2.500 2.490 2.500 2.480 2.530 356,000 887,320 2.4925 2.343 2.334 2.343 2.324 2.371 379,842 2.3360 -0.40%
2024-01-04 0 2.510 2.510 2.520 2.500 2.520 428,000 1,073,110 2.5073 2.352 2.352 2.362 2.343 2.362 456,664 2.3499 0.40%
2024-01-03 0 2.500 2.500 2.520 2.480 2.520 184,000 460,200 2.5011 2.343 2.343 2.362 2.324 2.362 196,323 2.3441 0.40%
2024-01-02 0 2.490 2.490 2.520 2.480 2.590 546,000 1,382,960 2.5329 2.334 2.334 2.362 2.324 2.427 582,567 2.3739 -2.35%
2023-12-29 0 2.550 2.520 2.550 2.490 2.560 467,000 1,180,950 2.5288 2.390 2.362 2.390 2.334 2.399 498,276 2.3701 2.41%
2023-12-28 0 2.490 2.480 2.520 2.450 2.520 1,326,680 3,280,224 2.4725 2.334 2.324 2.362 2.296 2.362 1,415,532 2.3173 2.05%
2023-12-27 0 2.440 2.440 2.450 2.420 2.450 282,000 686,480 2.4343 2.287 2.287 2.296 2.268 2.296 300,886 2.2815 0.83%
2023-12-22 0 2.420 2.420 2.440 2.410 2.480 613,000 1,492,310 2.4344 2.268 2.268 2.287 2.259 2.324 654,054 2.2816 -0.82%
2023-12-21 0 2.440 2.440 2.450 2.410 2.470 368,000 898,230 2.4408 2.287 2.287 2.296 2.259 2.315 392,646 2.2876 0.00%
2023-12-20 0 2.440 2.440 2.450 2.440 2.480 540,000 1,323,520 2.4510 2.287 2.287 2.296 2.287 2.324 576,165 2.2971 0.00%
2023-12-19 0 2.440 2.440 2.450 2.440 2.560 969,000 2,375,510 2.4515 2.287 2.287 2.296 2.287 2.399 1,033,897 2.2976 -1.61%
2023-12-18 0 2.480 2.480 2.530 2.480 2.550 460,000 1,152,550 2.5055 2.324 2.324 2.371 2.324 2.390 490,808 2.3483 -2.36%
2023-12-15 0 2.540 2.540 2.560 2.540 2.610 357,000 919,690 2.5762 2.381 2.381 2.399 2.381 2.446 380,909 2.4145 -0.78%
2023-12-14 0 2.560 2.560 2.580 2.540 2.630 2,099,000 5,452,920 2.5979 2.399 2.399 2.418 2.381 2.465 2,239,576 2.4348 1.59%
2023-12-13 0 2.520 2.520 2.530 2.430 2.520 1,399,000 3,498,790 2.5009 2.362 2.362 2.371 2.277 2.362 1,492,695 2.3439 2.86%
2023-12-12 0 2.450 2.450 2.480 2.390 2.480 3,778,000 9,250,760 2.4486 2.296 2.296 2.324 2.240 2.324 4,031,024 2.2949 2.51%
2023-12-11 0 2.390 2.390 2.420 2.380 2.430 1,064,000 2,552,360 2.3988 2.240 2.240 2.268 2.231 2.277 1,135,259 2.2483 -0.83%
2023-12-08 0 2.410 2.410 2.420 2.410 2.480 696,000 1,687,210 2.4242 2.259 2.259 2.268 2.259 2.324 742,613 2.2720 -2.82%
2023-12-07 0 2.480 2.460 2.480 2.430 2.480 735,000 1,804,610 2.4553 2.324 2.306 2.324 2.277 2.324 784,225 2.3011 0.00%
2023-12-06 0 2.480 2.460 2.480 2.440 2.490 767,000 1,884,380 2.4568 2.324 2.306 2.324 2.287 2.334 818,368 2.3026 0.40%
2023-12-05 0 2.470 2.460 2.470 2.440 2.500 996,000 2,451,420 2.4613 2.315 2.306 2.315 2.287 2.343 1,062,705 2.3068 -0.40%
2023-12-04 0 2.480 2.470 2.490 2.460 2.520 1,529,000 3,818,940 2.4977 2.324 2.315 2.334 2.306 2.362 1,631,402 2.3409 -1.59%
2023-12-01 0 2.520 2.520 2.530 2.520 2.580 445,000 1,132,660 2.5453 2.362 2.362 2.371 2.362 2.418 474,803 2.3855 -1.18%
2023-11-30 0 2.550 2.550 2.570 2.550 2.580 591,500 1,519,730 2.5693 2.390 2.390 2.409 2.390 2.418 631,115 2.4080 0.39%
2023-11-29 0 2.540 2.540 2.560 2.540 2.620 423,000 1,088,030 2.5722 2.381 2.381 2.399 2.381 2.456 451,330 2.4107 -2.31%
2023-11-28 0 2.600 2.580 2.610 2.560 2.610 682,000 1,765,160 2.5882 2.437 2.418 2.446 2.399 2.446 727,676 2.4258 1.56%
2023-11-27 0 2.560 2.560 2.580 2.530 2.610 1,601,000 4,109,440 2.5668 2.399 2.399 2.418 2.371 2.446 1,708,224 2.4057 -1.92%
2023-11-24 0 2.610 2.610 2.620 2.590 2.660 542,000 1,421,170 2.6221 2.446 2.446 2.456 2.427 2.493 578,299 2.4575 -1.14%
2023-11-23 0 2.640 2.640 2.650 2.560 2.640 324,000 850,110 2.6238 2.474 2.474 2.484 2.399 2.474 345,699 2.4591 1.93%
2023-11-22 0 2.590 2.590 2.630 2.580 2.650 375,000 982,230 2.6193 2.427 2.427 2.465 2.418 2.484 400,115 2.4549 -1.15%
2023-11-21 0 2.620 2.620 2.630 2.610 2.650 964,000 2,538,020 2.6328 2.456 2.456 2.465 2.446 2.484 1,028,562 2.4675 1.16%
2023-11-20 0 2.590 2.580 2.600 2.570 2.600 909,000 2,350,460 2.5858 2.427 2.418 2.437 2.409 2.437 969,878 2.4235 0.39%
2023-11-17 0 2.580 2.580 2.600 2.530 2.590 532,000 1,364,930 2.5657 2.418 2.418 2.437 2.371 2.427 567,630 2.4046 0.78%
2023-11-16 0 2.560 2.560 2.570 2.560 2.630 393,000 1,013,350 2.5785 2.399 2.399 2.409 2.399 2.465 419,320 2.4166 -0.78%
2023-11-15 0 2.580 2.580 2.590 2.560 2.620 959,000 2,481,150 2.5872 2.418 2.418 2.427 2.399 2.456 1,023,227 2.4248 0.78%
2023-11-14 0 2.560 2.560 2.600 2.560 2.600 335,000 865,840 2.5846 2.399 2.399 2.437 2.399 2.437 357,436 2.4224 0.00%
2023-11-13 0 2.560 2.550 2.580 2.540 2.590 239,000 611,810 2.5599 2.399 2.390 2.418 2.381 2.427 255,007 2.3992 -0.78%
2023-11-10 0 2.580 2.580 2.590 2.540 2.600 450,000 1,157,310 2.5718 2.418 2.418 2.427 2.381 2.437 480,138 2.4104 0.78%
2023-11-09 0 2.560 2.560 2.580 2.560 2.650 663,000 1,734,490 2.6161 2.399 2.399 2.418 2.399 2.484 707,403 2.4519 -2.29%
2023-11-08 0 2.620 2.590 2.620 2.570 2.620 335,000 870,230 2.5977 2.456 2.427 2.456 2.409 2.456 357,436 2.4346 0.77%
2023-11-07 0 2.600 2.590 2.600 2.590 2.630 642,000 1,678,240 2.6141 2.437 2.427 2.437 2.427 2.465 684,997 2.4500 -1.14%
2023-11-06 0 2.630 2.610 2.630 2.550 2.650 1,889,000 4,943,540 2.6170 2.465 2.446 2.465 2.390 2.484 2,015,512 2.4527 3.14%
2023-11-03 0 2.550 2.520 2.550 2.480 2.550 770,597 1,945,578 2.5248 2.390 2.362 2.390 2.324 2.390 822,206 2.3663 2.41%
2023-11-02 0 2.490 2.470 2.490 2.440 2.530 968,000 2,392,990 2.4721 2.334 2.315 2.334 2.287 2.371 1,032,830 2.3169 0.40%
2023-11-01 0 2.480 2.470 2.480 2.470 2.540 1,221,000 3,047,270 2.4957 2.324 2.315 2.324 2.315 2.381 1,302,774 2.3391 -2.36%
2023-10-31 0 2.540 2.540 2.550 2.500 2.620 1,200,000 3,061,980 2.5517 2.381 2.381 2.390 2.343 2.456 1,280,368 2.3915 -3.05%
2023-10-30 0 2.620 2.610 2.630 2.500 2.620 945,000 2,456,600 2.5996 2.456 2.446 2.465 2.343 2.456 1,008,289 2.4364 2.34%
2023-10-27 0 2.560 2.560 2.580 2.510 2.590 1,186,000 3,027,850 2.5530 2.399 2.399 2.418 2.352 2.427 1,265,430 2.3927 2.40%
2023-10-26 0 2.500 2.500 2.520 2.470 2.520 972,000 2,430,100 2.5001 2.343 2.343 2.362 2.315 2.362 1,037,098 2.3432 -0.40%
2023-10-25 0 2.510 2.500 2.520 2.470 2.550 682,000 1,712,660 2.5112 2.352 2.343 2.362 2.315 2.390 727,676 2.3536 2.03%
2023-10-24 0 2.460 2.460 2.470 2.410 2.480 424,000 1,035,370 2.4419 2.306 2.306 2.315 2.259 2.324 452,397 2.2886 1.65%
2023-10-20 0 2.420 2.420 2.460 2.410 2.460 1,174,000 2,860,370 2.4364 2.268 2.268 2.306 2.259 2.306 1,252,626 2.2835 -0.41%
2023-10-19 0 2.430 2.420 2.480 2.420 2.520 1,220,000 3,009,650 2.4669 2.277 2.268 2.324 2.268 2.362 1,301,707 2.3121 -2.02%
2023-10-18 0 2.480 2.480 2.500 2.470 2.580 1,141,000 2,890,120 2.5330 2.324 2.324 2.343 2.315 2.418 1,217,416 2.3740 -3.12%
2023-10-17 0 2.560 2.560 2.580 2.550 2.600 233,000 598,560 2.5689 2.399 2.399 2.418 2.390 2.437 248,605 2.4077 0.00%
2023-10-16 0 2.560 2.570 2.590 2.550 2.630 619,000 1,596,950 2.5799 2.399 2.409 2.427 2.390 2.465 660,456 2.4179 -1.54%
2023-10-13 0 2.600 2.580 2.600 2.550 2.630 717,000 1,868,130 2.6055 2.437 2.418 2.437 2.390 2.465 765,020 2.4419 0.78%
2023-10-12 0 2.580 2.580 2.600 2.570 2.620 567,000 1,472,370 2.5968 2.418 2.418 2.437 2.409 2.456 604,974 2.4338 0.00%
2023-10-11 0 2.580 2.580 2.590 2.520 2.590 1,168,949 2,992,590 2.5601 2.418 2.418 2.427 2.362 2.427 1,247,237 2.3994 1.98%
2023-10-10 0 2.530 2.500 2.530 2.500 2.570 914,000 2,321,820 2.5403 2.371 2.343 2.371 2.343 2.409 975,213 2.3808 0.40%
2023-10-09 0 2.520 2.510 2.540 2.480 2.540 134,000 336,120 2.5084 2.362 2.352 2.381 2.324 2.381 142,974 2.3509 3.28%
2023-10-06 0 2.440 2.440 2.480 2.430 2.460 30,000 73,620 2.4540 2.287 2.287 2.324 2.277 2.306 32,009 2.3000 0.83%
2023-10-05 0 2.420 2.420 2.470 2.420 2.460 95,000 231,810 2.4401 2.268 2.268 2.315 2.268 2.306 101,362 2.2869 -0.82%
2023-10-04 0 2.440 2.440 2.490 2.430 2.520 74,000 182,000 2.4595 2.287 2.287 2.334 2.277 2.362 78,956 2.3051 -4.69%
2023-10-03 0 2.560 2.480 2.560 2.480 2.480 2,000 4,960 2.4800 2.399 2.324 2.399 2.324 2.324 2,134 2.3243 -0.39%
2023-09-29 0 2.570 2.480 2.600 - - 0 0 - 2.409 2.324 2.437 - - 0 - 0.00%
2023-09-28 0 2.570 2.560 2.580 2.530 2.580 795,000 2,036,840 2.5621 2.409 2.399 2.418 2.371 2.418 848,243 2.4012 1.98%
2023-09-27 0 2.520 2.520 2.530 2.480 2.530 314,454 792,295 2.5196 2.362 2.362 2.371 2.324 2.371 335,514 2.3614 1.61%
2023-09-26 0 2.480 2.480 2.490 2.470 2.510 996,000 2,473,730 2.4837 2.324 2.324 2.334 2.315 2.352 1,062,705 2.3278 -0.40%
2023-09-25 0 2.490 2.490 2.520 2.480 2.600 936,000 2,370,810 2.5329 2.334 2.334 2.362 2.324 2.437 998,687 2.3739 -1.58%
2023-09-22 0 2.530 2.530 2.540 2.490 2.530 506,000 1,269,980 2.5098 2.371 2.371 2.381 2.334 2.371 539,888 2.3523 1.20%
2023-09-21 0 2.500 2.500 2.530 2.490 2.550 685,000 1,716,250 2.5055 2.343 2.343 2.371 2.334 2.390 730,876 2.3482 0.00%
2023-09-20 0 2.500 2.500 2.530 2.500 2.560 1,401,000 3,532,320 2.5213 2.343 2.343 2.371 2.343 2.399 1,494,829 2.3630 -0.79%
2023-09-19 0 2.520 2.520 2.550 2.500 2.550 950,000 2,400,600 2.5269 2.362 2.362 2.390 2.343 2.390 1,013,624 2.3683 0.00%
2023-09-18 0 2.520 2.520 2.540 2.490 2.560 2,147,000 5,428,886 2.5286 2.362 2.362 2.381 2.334 2.399 2,290,791 2.3699 0.80%
2023-09-15 0 2.500 2.480 2.500 2.500 2.640 6,924,000 17,416,020 2.5153 2.343 2.324 2.343 2.343 2.474 7,387,721 2.3574 -3.47%
2023-09-14 0 2.590 2.570 2.590 2.560 2.630 245,000 631,170 2.5762 2.427 2.409 2.427 2.399 2.465 261,408 2.4145 0.78%
2023-09-13 0 2.570 2.570 2.590 2.560 2.610 382,500 987,550 2.5818 2.409 2.409 2.427 2.399 2.446 408,117 2.4198 -0.77%
2023-09-12 0 2.590 2.590 2.610 2.590 2.650 1,247,000 3,261,250 2.6153 2.427 2.427 2.446 2.427 2.484 1,330,515 2.4511 -0.38%
2023-09-11 0 2.600 2.600 2.630 2.530 2.660 2,460,000 6,440,390 2.6180 2.437 2.437 2.465 2.371 2.493 2,624,753 2.4537 4.00%
2023-09-07 0 2.500 2.500 2.560 2.500 2.530 480,000 1,208,580 2.5179 2.343 2.343 2.399 2.343 2.371 512,147 2.3598 -1.19%
2023-09-06 0 2.530 2.530 2.540 2.520 2.560 523,000 1,327,820 2.5389 2.371 2.371 2.381 2.362 2.399 558,027 2.3795 -0.78%
2023-09-05 0 2.550 2.540 2.550 2.550 2.580 190,000 487,040 2.5634 2.390 2.381 2.390 2.390 2.418 202,725 2.4025 -0.39%
2023-09-04 0 2.560 2.560 2.580 2.530 2.600 783,000 2,010,320 2.5675 2.399 2.399 2.418 2.371 2.437 835,440 2.4063 1.99%
2023-08-31 0 2.510 2.510 2.540 2.510 2.560 234,000 591,240 2.5267 2.352 2.352 2.381 2.352 2.399 249,672 2.3681 -1.95%
2023-08-30 0 2.560 2.550 2.560 2.550 2.580 338,000 868,640 2.5699 2.399 2.390 2.399 2.390 2.418 360,637 2.4086 0.00%
2023-08-29 0 2.560 2.540 2.560 2.500 2.560 460,000 1,167,470 2.5380 2.399 2.381 2.399 2.343 2.399 490,808 2.3787 4.07%
2023-08-28 0 2.460 2.460 2.480 2.460 2.570 1,741,000 4,348,880 2.4979 2.306 2.306 2.324 2.306 2.409 1,857,600 2.3411 0.41%
2023-08-25 0 2.450 2.440 2.470 2.450 2.510 267,000 657,720 2.4634 2.296 2.287 2.315 2.296 2.352 284,882 2.3087 0.00%
2023-08-24 0 2.450 2.450 2.470 2.440 2.490 406,000 1,002,050 2.4681 2.296 2.296 2.315 2.287 2.334 433,191 2.3132 1.66%
2023-08-23 0 2.410 2.410 2.440 2.400 2.470 1,160,000 2,819,580 2.4307 2.259 2.259 2.287 2.249 2.315 1,237,689 2.2781 -2.03%
2023-08-22 0 2.460 2.460 2.480 2.420 2.490 1,051,000 2,565,810 2.4413 2.306 2.306 2.324 2.268 2.334 1,121,389 2.2881 0.41%
2023-08-21 0 2.450 2.450 2.460 2.420 2.580 2,006,000 5,004,600 2.4948 2.296 2.296 2.306 2.268 2.418 2,140,348 2.3382 -3.92%
2023-08-18 0 2.550 2.550 2.570 2.550 2.600 526,000 1,352,645 2.5716 2.390 2.390 2.409 2.390 2.437 561,228 2.4102 -1.54%
2023-08-17 0 2.590 2.580 2.600 2.560 2.590 398,000 1,023,790 2.5723 2.427 2.418 2.437 2.399 2.427 424,655 2.4109 0.39%
2023-08-16 0 2.580 2.580 2.590 2.560 2.600 958,000 2,474,655 2.5831 2.418 2.418 2.427 2.399 2.437 1,022,160 2.4210 0.39%
2023-08-15 0 2.570 2.570 2.590 2.550 2.600 931,000 2,405,980 2.5843 2.409 2.409 2.427 2.390 2.437 993,352 2.4221 0.39%
2023-08-14 0 2.560 2.560 2.570 2.540 2.590 1,022,000 2,621,300 2.5649 2.399 2.399 2.409 2.381 2.427 1,090,446 2.4039 -1.92%
2023-08-11 0 2.610 2.610 2.640 2.590 2.680 1,031,000 2,718,350 2.6366 2.446 2.446 2.474 2.427 2.512 1,100,049 2.4711 -1.88%
2023-08-10 0 2.660 2.660 2.680 2.660 2.700 610,000 1,636,960 2.6835 2.493 2.493 2.512 2.493 2.531 650,854 2.5151 -0.37%
2023-08-09 0 2.670 2.670 2.690 2.670 2.700 1,575,000 4,237,270 2.6903 2.502 2.502 2.521 2.502 2.531 1,680,482 2.5215 -0.37%
2023-08-08 0 2.680 2.660 2.680 2.640 2.680 450,000 1,197,220 2.6605 2.512 2.493 2.512 2.474 2.512 480,138 2.4935 0.37%
2023-08-07 0 2.670 2.670 2.680 2.660 2.680 1,095,000 2,928,320 2.6743 2.502 2.502 2.512 2.493 2.512 1,168,335 2.5064 -1.11%
2023-08-04 0 2.700 2.700 2.720 2.700 2.740 1,623,000 4,409,670 2.7170 2.531 2.531 2.549 2.531 2.568 1,731,697 2.5464 -0.37%
2023-08-03 0 2.710 2.700 2.710 2.660 2.720 2,315,000 6,254,140 2.7016 2.540 2.531 2.540 2.493 2.549 2,470,042 2.5320 -0.37%
2023-08-02 0 2.720 2.720 2.740 2.700 2.760 1,870,000 5,103,520 2.7292 2.549 2.549 2.568 2.531 2.587 1,995,239 2.5578 -1.45%
2023-08-01 0 2.760 2.760 2.770 2.760 2.790 2,298,000 6,375,750 2.7745 2.587 2.587 2.596 2.587 2.615 2,451,904 2.6003 -0.36%
2023-07-31 0 2.770 2.770 2.790 2.760 2.810 1,813,000 5,061,900 2.7920 2.596 2.596 2.615 2.587 2.634 1,934,422 2.6168 -0.36%
2023-07-28 0 2.780 2.780 2.790 2.720 2.800 1,277,000 3,510,840 2.7493 2.606 2.606 2.615 2.549 2.624 1,362,524 2.5767 1.83%
2023-07-27 0 2.730 2.730 2.740 2.700 2.750 652,000 1,776,860 2.7252 2.559 2.559 2.568 2.531 2.577 695,666 2.5542 0.00%
2023-07-26 0 2.730 2.730 2.740 2.700 2.800 1,251,000 3,434,920 2.7457 2.559 2.559 2.568 2.531 2.624 1,334,783 2.5734 0.00%
2023-07-25 0 2.730 2.730 2.740 2.700 2.780 1,036,000 2,830,190 2.7318 2.559 2.559 2.568 2.531 2.606 1,105,384 2.5604 0.00%
2023-07-24 0 2.730 2.720 2.740 2.730 2.800 421,000 1,167,290 2.7727 2.559 2.549 2.568 2.559 2.624 449,196 2.5986 0.00%
2023-07-21 0 2.730 2.720 2.780 2.700 2.790 1,033,000 2,825,150 2.7349 2.559 2.549 2.606 2.531 2.615 1,102,183 2.5632 -1.44%
2023-07-20 0 2.770 2.770 2.780 2.750 2.830 559,000 1,554,460 2.7808 2.596 2.596 2.606 2.577 2.652 596,438 2.6062 0.00%
2023-07-19 0 2.770 2.760 2.770 2.680 2.990 3,961,000 11,186,080 2.8241 2.596 2.587 2.596 2.512 2.802 4,226,280 2.6468 3.36%
2023-07-18 0 2.680 2.680 2.690 2.650 2.710 325,000 875,160 2.6928 2.512 2.512 2.521 2.484 2.540 346,766 2.5238 0.00%
2023-07-14 0 2.680 2.680 2.700 2.680 2.700 258,000 691,970 2.6821 2.512 2.512 2.531 2.512 2.531 275,279 2.5137 -0.37%
2023-07-13 0 2.690 2.690 2.700 2.630 2.700 192,000 512,740 2.6705 2.521 2.521 2.531 2.465 2.531 204,859 2.5029 1.89%
2023-07-12 0 2.640 2.620 2.640 2.620 2.690 106,000 282,500 2.6651 2.474 2.456 2.474 2.456 2.521 113,099 2.4978 -0.75%
2023-07-11 0 2.660 2.660 2.690 2.630 2.690 216,000 575,490 2.6643 2.493 2.493 2.521 2.465 2.521 230,466 2.4971 1.53%
2023-07-10 0 2.620 2.620 2.630 2.610 2.640 32,000 83,980 2.6244 2.456 2.456 2.465 2.446 2.474 34,143 2.4596 0.38%
2023-07-07 0 2.610 2.610 2.640 2.600 2.640 117,000 306,760 2.6219 2.446 2.446 2.474 2.437 2.474 124,836 2.4573 -0.38%
2023-07-06 0 2.620 2.580 2.620 2.520 2.680 465,000 1,213,520 2.6097 2.456 2.418 2.456 2.362 2.512 496,142 2.4459 -0.38%
2023-07-05 0 2.630 2.630 2.660 2.630 2.660 89,000 236,370 2.6558 2.465 2.465 2.493 2.465 2.493 94,961 2.4891 -1.13%
2023-07-04 0 2.660 2.650 2.670 2.620 2.690 189,000 502,260 2.6575 2.493 2.484 2.502 2.456 2.521 201,658 2.4907 1.53%
2023-07-03 0 2.620 2.620 2.650 2.600 2.660 319,000 835,620 2.6195 2.456 2.456 2.484 2.437 2.493 340,364 2.4551 1.16%
2023-06-30 0 2.590 2.590 2.600 2.550 2.630 169,000 435,660 2.5779 2.427 2.427 2.437 2.390 2.465 180,318 2.4161 1.57%
2023-06-29 0 2.550 2.550 2.580 2.530 2.600 493,000 1,261,440 2.5587 2.390 2.390 2.418 2.371 2.437 526,018 2.3981 -0.78%
2023-06-28 0 2.570 2.570 2.600 2.550 2.620 149,000 384,370 2.5797 2.409 2.409 2.437 2.390 2.456 158,979 2.4177 0.39%
2023-06-27 0 2.560 2.560 2.580 2.530 2.580 892,000 2,283,620 2.5601 2.399 2.399 2.418 2.371 2.418 951,740 2.3994 1.59%
2023-06-26 0 2.520 2.520 2.530 2.520 2.570 350,000 887,430 2.5355 2.362 2.362 2.371 2.362 2.409 373,441 2.3764 0.80%
2023-06-23 0 2.500 2.500 2.640 2.490 2.600 148,000 375,910 2.5399 2.343 2.343 2.474 2.334 2.437 157,912 2.3805 -5.66%
2023-06-21 0 2.650 2.650 2.670 2.650 2.700 389,000 1,036,110 2.6635 2.484 2.484 2.502 2.484 2.531 415,052 2.4963 -0.75%
2023-06-20 0 2.670 2.670 2.690 2.660 2.700 152,000 406,700 2.6757 2.502 2.502 2.521 2.493 2.531 162,180 2.5077 -0.74%
2023-06-19 0 2.690 2.690 2.710 2.690 2.750 384,000 1,039,500 2.7070 2.521 2.521 2.540 2.521 2.577 409,718 2.5371 -1.82%
2023-06-16 0 2.740 2.740 2.760 2.700 2.780 480,000 1,321,810 2.7538 2.568 2.568 2.587 2.531 2.606 512,147 2.5809 1.86%
2023-06-15 0 2.690 2.680 2.730 2.650 2.730 333,000 897,900 2.6964 2.521 2.512 2.559 2.484 2.559 355,302 2.5271 1.51%
2023-06-14 0 2.650 2.650 2.670 2.650 2.680 277,000 738,380 2.6656 2.484 2.484 2.502 2.484 2.512 295,552 2.4983 0.00%
2023-06-13 0 2.650 2.650 2.680 2.640 2.680 118,000 314,650 2.6665 2.484 2.484 2.512 2.474 2.512 125,903 2.4991 -0.38%
2023-06-12 0 2.660 2.660 2.690 2.640 2.710 411,000 1,091,920 2.6567 2.493 2.493 2.521 2.474 2.540 438,526 2.4900 0.00%
2023-06-09 0 2.660 2.660 2.680 2.650 2.700 757,000 2,020,290 2.6688 2.493 2.493 2.512 2.484 2.531 807,699 2.5013 -0.37%
2023-06-08 0 2.670 2.670 2.690 2.660 2.770 492,000 1,333,050 2.7095 2.502 2.502 2.521 2.493 2.596 524,951 2.5394 -2.91%
2023-06-07 0 2.750 2.750 2.780 2.750 2.800 221,000 609,610 2.7584 2.577 2.577 2.606 2.577 2.624 235,801 2.5853 -0.72%
2023-06-06 0 2.770 2.770 2.800 2.770 2.810 175,000 487,540 2.7859 2.596 2.596 2.624 2.596 2.634 186,720 2.6111 -1.07%
2023-06-05 0 2.800 2.800 2.810 2.780 2.820 178,000 497,160 2.7930 2.624 2.624 2.634 2.606 2.643 189,921 2.6177 2.18%
2023-06-02 0 2.820 2.820 2.850 2.810 2.880 457,000 1,292,250 2.8277 2.568 2.568 2.596 2.559 2.623 501,807 2.5752 0.00%
2023-06-01 0 2.820 2.800 2.820 2.790 2.840 187,000 524,740 2.8061 2.568 2.550 2.568 2.541 2.586 205,334 2.5555 0.71%
2023-05-31 0 2.800 2.800 2.830 2.800 2.850 290,000 815,710 2.8128 2.550 2.550 2.577 2.550 2.596 318,433 2.5616 -1.41%
2023-05-30 0 2.840 2.840 2.850 2.820 2.880 175,000 497,580 2.8433 2.586 2.586 2.596 2.568 2.623 192,158 2.5894 -1.05%
2023-05-29 0 2.870 2.860 2.910 2.870 2.960 182,000 526,690 2.8939 2.614 2.605 2.650 2.614 2.696 199,844 2.6355 -1.03%
2023-05-25 0 2.900 2.890 2.920 2.880 2.930 288,000 834,120 2.8963 2.641 2.632 2.659 2.623 2.668 316,237 2.6376 -1.02%
2023-05-24 0 2.930 2.920 2.930 2.930 2.980 390,000 1,150,830 2.9508 2.668 2.659 2.668 2.668 2.714 428,238 2.6874 -1.68%
2023-05-23 0 2.980 2.980 3.010 2.980 3.010 96,000 287,620 2.9960 2.714 2.714 2.741 2.714 2.741 105,412 2.7285 -0.33%
2023-05-22 0 2.990 2.990 3.000 2.980 3.030 313,000 937,890 2.9965 2.723 2.723 2.732 2.714 2.759 343,688 2.7289 0.00%
2023-05-19 0 2.990 2.990 3.000 2.980 3.000 195,000 583,350 2.9915 2.723 2.723 2.732 2.714 2.732 214,119 2.7244 -0.66%
2023-05-18 0 3.010 3.000 3.030 3.010 3.040 160,000 483,140 3.0196 2.741 2.732 2.759 2.741 2.769 175,687 2.7500 0.00%
2023-05-17 0 3.010 3.010 3.040 3.010 3.060 364,000 1,104,690 3.0349 2.741 2.741 2.769 2.741 2.787 399,688 2.7639 -1.31%
2023-05-16 0 3.050 3.030 3.040 3.020 3.060 113,000 343,020 3.0356 2.778 2.759 2.769 2.750 2.787 124,079 2.7645 0.66%
2023-05-15 0 3.030 3.030 3.050 3.010 3.060 156,000 473,670 3.0363 2.759 2.759 2.778 2.741 2.787 171,295 2.7652 0.00%
2023-05-12 0 3.030 3.030 3.070 3.030 3.090 230,000 705,930 3.0693 2.759 2.759 2.796 2.759 2.814 252,550 2.7952 -1.94%
2023-05-11 0 3.090 3.090 3.110 3.080 3.130 400,000 1,238,940 3.0974 2.814 2.814 2.832 2.805 2.851 439,218 2.8208 -0.64%
2023-05-10 0 3.110 3.110 3.140 3.100 3.130 148,000 460,640 3.1124 2.832 2.832 2.860 2.823 2.851 162,511 2.8345 0.00%
2023-05-09 0 3.110 3.110 3.120 3.100 3.150 250,000 781,830 3.1273 2.832 2.832 2.841 2.823 2.869 274,511 2.8481 -0.96%
2023-05-08 0 3.140 3.120 3.150 3.100 3.150 821,000 2,559,110 3.1171 2.860 2.841 2.869 2.823 2.869 901,495 2.8387 0.32%
2023-05-05 0 3.130 3.110 3.130 3.100 3.160 521,000 1,624,740 3.1185 2.851 2.832 2.851 2.823 2.878 572,082 2.8400 -0.32%
2023-05-04 0 3.140 3.150 3.160 3.130 3.180 415,000 1,310,510 3.1579 2.860 2.869 2.878 2.851 2.896 455,689 2.8759 -1.26%
2023-05-03 0 3.180 3.100 3.200 - - 0 0 - 2.896 2.823 2.914 - - 0 - 0.00%
2023-05-02 0 3.180 3.100 3.180 - - 0 0 - 2.896 2.823 2.896 - - 0 - 0.00%
2023-04-28 0 3.180 3.180 3.190 3.150 3.190 203,000 643,270 3.1688 2.896 2.896 2.905 2.869 2.905 222,903 2.8859 1.60%
2023-04-27 0 3.130 3.130 3.140 3.100 3.180 1,366,000 4,268,800 3.1250 2.851 2.851 2.860 2.823 2.896 1,499,930 2.8460 -1.57%
2023-04-26 0 3.180 3.150 3.180 3.110 3.180 269,000 843,270 3.1348 2.896 2.869 2.896 2.832 2.896 295,374 2.8549 0.32%
2023-04-25 0 3.170 3.130 3.170 3.100 3.270 601,008 1,909,685 3.1775 2.887 2.851 2.887 2.823 2.978 659,934 2.8938 -2.16%
2023-04-24 0 3.240 3.220 3.240 3.200 3.260 277,000 897,430 3.2398 2.951 2.932 2.951 2.914 2.969 304,159 2.9505 0.31%
2023-04-21 0 3.230 3.200 3.230 3.190 3.280 458,000 1,482,950 3.2379 2.942 2.914 2.942 2.905 2.987 502,905 2.9488 -1.22%
2023-04-20 0 3.270 3.270 3.280 3.250 3.290 128,000 418,130 3.2666 2.978 2.978 2.987 2.960 2.996 140,550 2.9750 -0.91%
2023-04-19 0 3.300 3.270 3.300 3.270 3.310 407,000 1,339,960 3.2923 3.005 2.978 3.005 2.978 3.014 446,904 2.9983 0.30%
2023-04-18 0 3.290 3.280 3.290 3.270 3.300 110,000 361,020 3.2820 2.996 2.987 2.996 2.978 3.005 120,785 2.9889 0.00%
2023-04-17 0 3.290 3.280 3.290 3.260 3.290 322,000 1,056,800 3.2820 2.996 2.987 2.996 2.969 2.996 353,571 2.9889 0.00%
2023-04-14 0 3.290 3.280 3.290 3.280 3.330 473,000 1,558,030 3.2939 2.996 2.987 2.996 2.987 3.033 519,375 2.9998 0.30%
2023-04-13 0 3.280 3.260 3.280 3.260 3.310 110,000 361,600 3.2873 2.987 2.969 2.987 2.969 3.014 120,785 2.9937 0.00%
2023-04-12 0 3.280 3.270 3.280 3.250 3.320 282,000 923,290 3.2741 2.987 2.978 2.987 2.960 3.024 309,649 2.9817 0.31%
2023-04-11 0 3.270 3.260 3.270 3.240 3.350 806,000 2,653,710 3.2924 2.978 2.969 2.978 2.951 3.051 885,025 2.9985 2.19%
2023-04-06 0 3.200 3.170 3.200 3.180 3.230 261,000 836,060 3.2033 2.914 2.887 2.914 2.896 2.942 286,590 2.9173 0.95%
2023-04-04 0 3.170 3.170 3.190 3.160 3.200 162,000 514,200 3.1741 2.887 2.887 2.905 2.878 2.914 177,883 2.8907 0.00%
2023-04-03 0 3.170 3.160 3.170 3.160 3.200 148,000 469,380 3.1715 2.887 2.878 2.887 2.878 2.914 162,511 2.8883 -1.25%
2023-03-31 0 3.210 3.190 3.210 3.150 3.250 244,000 781,520 3.2030 2.923 2.905 2.923 2.869 2.960 267,923 2.9170 1.26%
2023-03-30 0 3.170 3.160 3.170 3.140 3.190 185,000 584,490 3.1594 2.887 2.878 2.887 2.860 2.905 203,138 2.8773 0.00%
2023-03-29 0 3.170 3.170 3.210 3.160 3.220 286,000 909,910 3.1815 2.887 2.887 2.923 2.878 2.932 314,041 2.8974 -2.46%
2023-03-28 0 3.250 3.230 3.250 3.210 3.300 402,000 1,301,090 3.2365 2.960 2.942 2.960 2.923 3.005 441,414 2.9475 -1.81%
2023-03-27 0 3.310 3.280 3.310 3.250 3.330 343,000 1,127,950 3.2885 3.014 2.987 3.014 2.960 3.033 376,630 2.9949 0.00%
2023-03-24 0 3.310 3.300 3.310 3.300 3.410 760,000 2,535,540 3.3362 3.014 3.005 3.014 3.005 3.106 834,514 3.0383 -1.78%
2023-03-23 0 3.370 3.360 3.370 3.220 3.370 768,000 2,541,360 3.3091 3.069 3.060 3.069 2.932 3.069 843,299 3.0136 4.33%
2023-03-22 0 3.230 3.210 3.230 3.180 3.290 201,000 644,970 3.2088 2.942 2.923 2.942 2.896 2.996 220,707 2.9223 0.00%
2023-03-21 0 3.230 3.230 3.280 3.110 3.330 784,000 2,523,190 3.2184 2.942 2.942 2.987 2.832 3.033 860,868 2.9310 2.22%
2023-03-20 0 3.160 3.140 3.160 3.140 3.210 153,000 483,680 3.1613 2.878 2.860 2.878 2.860 2.923 168,001 2.8790 -1.86%
2023-03-17 0 3.220 3.200 3.220 3.120 3.240 219,000 697,910 3.1868 2.932 2.914 2.932 2.841 2.951 240,472 2.9023 2.22%
2023-03-16 0 3.150 3.160 3.180 3.120 3.190 178,000 562,440 3.1598 2.869 2.878 2.896 2.841 2.905 195,452 2.8776 -1.56%
2023-03-15 0 3.200 3.160 3.200 3.150 3.220 206,000 658,180 3.1950 2.914 2.878 2.914 2.869 2.932 226,197 2.9098 1.59%
2023-03-14 0 3.150 3.120 3.160 3.120 3.200 228,000 716,090 3.1407 2.869 2.841 2.878 2.841 2.914 250,354 2.8603 -1.56%
2023-03-13 0 3.200 3.170 3.200 3.150 3.210 94,000 298,640 3.1770 2.914 2.887 2.914 2.869 2.923 103,216 2.8933 0.63%
2023-03-10 0 3.180 3.160 3.190 3.150 3.200 155,566 493,461 3.1720 2.896 2.878 2.905 2.869 2.914 170,819 2.8888 0.32%
2023-03-09 0 3.170 3.170 3.200 3.170 3.250 346,000 1,111,390 3.2121 2.887 2.887 2.914 2.887 2.960 379,924 2.9253 -2.16%
2023-03-08 0 3.240 3.240 3.270 3.220 3.280 177,000 574,310 3.2447 2.951 2.951 2.978 2.932 2.987 194,354 2.9550 -2.41%
2023-03-07 0 3.320 3.280 3.320 3.280 3.360 124,000 411,950 3.3222 3.024 2.987 3.024 2.987 3.060 136,158 3.0255 -0.90%
2023-03-06 0 3.350 3.350 3.360 3.320 3.370 332,000 1,111,320 3.3473 3.051 3.051 3.060 3.024 3.069 364,551 3.0485 0.30%
2023-03-03 0 3.340 3.340 3.350 3.290 3.350 139,000 460,210 3.3109 3.042 3.042 3.051 2.996 3.051 152,628 3.0152 0.91%
2023-03-02 0 3.310 3.280 3.310 3.280 3.320 83,000 274,050 3.3018 3.014 2.987 3.014 2.987 3.024 91,138 3.0070 0.00%
2023-03-01 0 3.310 3.290 3.310 3.240 3.310 64,000 209,850 3.2789 3.014 2.996 3.014 2.951 3.014 70,275 2.9861 1.22%
2023-02-28 0 3.270 3.250 3.270 3.200 3.270 346,000 1,124,040 3.2487 2.978 2.960 2.978 2.914 2.978 379,924 2.9586 0.93%
2023-02-27 0 3.240 3.220 3.240 3.210 3.240 23,000 74,270 3.2291 2.951 2.932 2.951 2.923 2.951 25,255 2.9408 -0.31%
2023-02-24 0 3.250 3.250 3.280 3.230 3.290 57,000 185,710 3.2581 2.960 2.960 2.987 2.942 2.996 62,589 2.9672 -1.22%
2023-02-23 0 3.290 3.260 3.290 3.240 3.330 74,000 243,020 3.2841 2.996 2.969 2.996 2.951 3.033 81,255 2.9908 1.23%
2023-02-22 0 3.250 3.260 3.270 3.240 3.270 44,000 142,870 3.2470 2.960 2.969 2.978 2.951 2.978 48,314 2.9571 -1.22%
2023-02-21 0 3.290 3.240 3.290 3.240 3.300 84,000 275,210 3.2763 2.996 2.951 2.996 2.951 3.005 92,236 2.9838 0.92%
2023-02-20 0 3.260 3.270 3.280 3.220 3.280 33,000 107,540 3.2588 2.969 2.978 2.987 2.932 2.987 36,235 2.9678 1.24%
2023-02-17 0 3.220 3.220 3.240 3.210 3.250 136,000 437,870 3.2196 2.932 2.932 2.951 2.923 2.960 149,334 2.9321 -0.62%
2023-02-16 0 3.240 3.210 3.240 3.210 3.290 154,000 498,470 3.2368 2.951 2.923 2.951 2.923 2.996 169,099 2.9478 -0.31%
2023-02-15 0 3.250 3.260 3.270 3.240 3.280 88,000 287,290 3.2647 2.960 2.969 2.978 2.951 2.987 96,628 2.9732 -1.81%
2023-02-14 0 3.310 3.270 3.310 3.250 3.310 151,000 494,910 3.2775 3.014 2.978 3.014 2.960 3.014 165,805 2.9849 0.30%
2023-02-13 0 3.300 3.300 3.320 3.240 3.340 269,000 886,810 3.2967 3.005 3.005 3.024 2.951 3.042 295,374 3.0023 1.23%
2023-02-10 0 3.260 3.240 3.260 3.230 3.320 136,000 443,050 3.2577 2.969 2.951 2.969 2.942 3.024 149,334 2.9668 -1.81%
2023-02-09 0 3.320 3.280 3.330 3.230 3.320 125,000 407,920 3.2634 3.024 2.987 3.033 2.942 3.024 137,256 2.9720 2.47%
2023-02-08 0 3.240 3.220 3.240 3.220 3.270 189,000 612,770 3.2422 2.951 2.932 2.951 2.932 2.978 207,531 2.9527 -0.31%
2023-02-07 0 3.250 3.220 3.250 3.210 3.310 382,000 1,246,410 3.2629 2.960 2.932 2.960 2.923 3.014 419,453 2.9715 -0.61%
2023-02-06 0 3.270 3.280 3.310 3.260 3.400 515,000 1,702,350 3.3055 2.978 2.987 3.014 2.969 3.096 565,493 3.0104 -4.39%
2023-02-03 0 3.420 3.390 3.420 3.370 3.450 290,000 990,830 3.4167 3.115 3.087 3.115 3.069 3.142 318,433 3.1116 -1.16%
2023-02-02 0 3.460 3.420 3.460 3.390 3.460 419,000 1,437,510 3.4308 3.151 3.115 3.151 3.087 3.151 460,081 3.1245 0.87%
2023-02-01 0 3.430 3.400 3.430 3.330 3.440 238,000 803,680 3.3768 3.124 3.096 3.124 3.033 3.133 261,335 3.0753 2.08%
2023-01-31 0 3.360 3.340 3.380 3.320 3.380 126,000 422,890 3.3563 3.060 3.042 3.078 3.024 3.078 138,354 3.0566 -0.88%
2023-01-30 0 3.390 3.400 3.420 3.370 3.480 576,000 1,966,040 3.4133 3.087 3.096 3.115 3.069 3.169 632,474 3.1085 -1.74%
2023-01-27 0 3.450 3.460 3.510 3.440 3.560 15,000 52,130 3.4753 3.142 3.151 3.197 3.133 3.242 16,471 3.1650 -3.63%
2023-01-26 0 3.580 3.480 3.580 3.370 3.580 229,000 806,240 3.5207 3.260 3.169 3.260 3.069 3.260 251,452 3.2063 2.87%
2023-01-20 0 3.480 3.490 3.520 3.430 3.540 57,000 199,440 3.4989 3.169 3.178 3.206 3.124 3.224 62,589 3.1865 1.16%
2023-01-19 0 3.440 3.360 3.490 3.410 3.500 71,000 245,310 3.4551 3.133 3.060 3.178 3.106 3.187 77,961 3.1466 -0.86%
2023-01-18 0 3.470 3.450 3.470 3.440 3.490 194,000 672,160 3.4647 3.160 3.142 3.160 3.133 3.178 213,021 3.1554 1.46%
2023-01-17 0 3.420 3.430 3.470 3.400 3.560 256,000 884,340 3.4545 3.115 3.124 3.160 3.096 3.242 281,100 3.1460 -3.39%
2023-01-16 0 3.540 3.520 3.560 3.400 3.580 773,000 2,738,980 3.5433 3.224 3.206 3.242 3.096 3.260 848,789 3.2269 2.91%
2023-01-13 0 3.440 3.370 3.440 3.320 3.440 512,000 1,725,880 3.3709 3.133 3.069 3.133 3.024 3.133 562,199 3.0699 2.69%
2023-01-12 0 3.350 3.350 3.360 3.350 3.440 42,000 141,990 3.3807 3.051 3.051 3.060 3.051 3.133 46,118 3.0788 -0.59%
2023-01-11 0 3.370 3.350 3.380 3.340 3.450 361,000 1,221,030 3.3824 3.069 3.051 3.078 3.042 3.142 396,394 3.0803 -1.17%
2023-01-10 0 3.410 3.400 3.440 3.390 3.470 174,000 596,300 3.4270 3.106 3.096 3.133 3.087 3.160 191,060 3.1210 -1.73%
2023-01-09 0 3.470 3.420 3.470 3.420 3.470 217,000 747,965 3.4468 3.160 3.115 3.160 3.115 3.160 238,276 3.1391 0.87%
2023-01-06 0 3.440 3.390 3.440 3.380 3.490 319,000 1,093,050 3.4265 3.133 3.087 3.133 3.078 3.178 350,276 3.1205 -1.43%
2023-01-05 0 3.490 3.470 3.490 3.460 3.530 386,000 1,346,300 3.4878 3.178 3.160 3.178 3.151 3.215 423,845 3.1764 0.29%
2023-01-04 0 3.480 3.450 3.480 3.420 3.540 705,000 2,428,130 3.4442 3.169 3.142 3.169 3.115 3.224 774,122 3.1366 -0.57%
2023-01-03 0 3.500 3.500 3.510 3.440 3.520 720,000 2,516,370 3.4950 3.187 3.187 3.197 3.133 3.206 790,593 3.1829 0.86%
2022-12-30 0 3.470 3.460 3.480 3.390 3.500 645,000 2,236,500 3.4674 3.160 3.151 3.169 3.087 3.187 708,239 3.1578 0.58%
2022-12-29 0 3.450 3.440 3.450 3.320 3.490 1,644,000 5,656,490 3.4407 3.142 3.133 3.142 3.024 3.178 1,805,186 3.1335 1.17%
2022-12-28 0 3.410 3.390 3.410 3.320 3.440 1,880,000 6,402,910 3.4058 3.106 3.087 3.106 3.024 3.133 2,064,325 3.1017 2.10%
2022-12-23 0 3.340 3.340 3.350 3.210 3.410 1,831,000 6,033,460 3.2952 3.042 3.042 3.051 2.923 3.106 2,010,521 3.0009 3.73%
2022-12-22 0 3.220 3.220 3.240 3.200 3.250 348,000 1,122,460 3.2255 2.932 2.932 2.951 2.914 2.960 382,120 2.9375 -0.31%
2022-12-21 0 3.230 3.190 3.220 3.140 3.230 429,000 1,367,510 3.1877 2.942 2.905 2.932 2.860 2.942 471,061 2.9030 3.19%
2022-12-20 0 3.130 3.130 3.150 3.110 3.400 1,078,000 3,462,820 3.2123 2.851 2.851 2.869 2.832 3.096 1,183,693 2.9254 -3.69%
2022-12-19 0 3.250 3.250 3.290 3.240 3.450 1,168,000 3,843,250 3.2905 2.960 2.960 2.996 2.951 3.142 1,282,517 2.9966 -5.80%
2022-12-16 0 3.450 3.430 3.450 3.270 3.500 2,673,000 9,091,470 3.4012 3.142 3.124 3.142 2.978 3.187 2,935,075 3.0975 3.92%
2022-12-15 0 3.320 3.320 3.330 3.160 3.330 2,028,000 6,628,220 3.2684 3.024 3.024 3.033 2.878 3.033 2,226,836 2.9765 3.43%
2022-12-14 0 3.210 3.210 3.240 3.150 3.280 2,654,000 8,551,205 3.2220 2.923 2.923 2.951 2.869 2.987 2,914,212 2.9343 1.58%
2022-12-13 0 3.160 3.140 3.160 3.070 3.170 1,326,000 4,156,860 3.1349 2.878 2.860 2.878 2.796 2.887 1,456,008 2.8550 2.93%
2022-12-12 0 3.070 3.070 3.080 2.990 3.080 977,000 2,975,830 3.0459 2.796 2.796 2.805 2.723 2.805 1,072,790 2.7739 1.66%
2022-12-09 0 3.020 3.010 3.020 2.950 3.040 1,156,000 3,450,590 2.9849 2.750 2.741 2.750 2.687 2.769 1,269,340 2.7184 1.34%
2022-12-08 0 2.980 2.970 2.980 2.930 3.000 1,152,000 3,405,020 2.9557 2.714 2.705 2.714 2.668 2.732 1,264,948 2.6918 0.68%
2022-12-07 0 2.960 2.910 2.960 2.870 3.100 2,194,997 6,583,050 2.9991 2.696 2.650 2.696 2.614 2.823 2,410,206 2.7313 -0.34%
2022-12-06 0 2.970 2.930 2.960 2.930 3.010 668,997 1,985,710 2.9682 2.705 2.668 2.696 2.668 2.741 734,589 2.7032 0.34%
2022-12-05 0 2.960 2.950 2.980 2.880 2.980 1,175,000 3,467,230 2.9508 2.696 2.687 2.714 2.623 2.714 1,290,203 2.6874 2.42%
2022-12-02 0 2.890 2.880 2.890 2.880 2.950 368,000 1,070,850 2.9099 2.632 2.623 2.632 2.623 2.687 404,081 2.6501 -0.69%
2022-12-01 0 2.910 2.910 2.920 2.900 2.960 515,000 1,509,520 2.9311 2.650 2.650 2.659 2.641 2.696 565,493 2.6694 -0.34%
2022-11-30 0 2.920 2.900 2.920 2.860 2.920 515,000 1,492,320 2.8977 2.659 2.641 2.659 2.605 2.659 565,493 2.6390 1.74%
2022-11-29 0 2.870 2.880 2.890 2.830 2.890 830,000 2,381,300 2.8690 2.614 2.623 2.632 2.577 2.632 911,378 2.6129 1.77%
2022-11-28 0 2.820 2.800 2.840 2.790 2.840 382,000 1,071,010 2.8037 2.568 2.550 2.586 2.541 2.586 419,453 2.5533 -1.05%
2022-11-25 0 2.850 2.850 2.870 2.830 2.870 378,000 1,077,900 2.8516 2.596 2.596 2.614 2.577 2.614 415,061 2.5970 0.35%
2022-11-24 0 2.840 2.840 2.870 2.810 2.880 1,112,000 3,177,440 2.8574 2.586 2.586 2.614 2.559 2.623 1,221,026 2.6023 0.00%
2022-11-23 0 2.840 2.820 2.840 2.780 2.870 578,000 1,628,420 2.8173 2.586 2.568 2.586 2.532 2.614 634,670 2.5658 0.00%
2022-11-22 0 2.840 2.820 2.840 2.790 2.910 1,075,000 3,072,010 2.8577 2.586 2.568 2.586 2.541 2.650 1,180,399 2.6025 -1.73%
2022-11-21 0 2.890 2.880 2.890 2.860 2.960 1,468,000 4,262,610 2.9037 2.632 2.623 2.632 2.605 2.696 1,611,931 2.6444 -2.03%
2022-11-18 0 2.950 2.900 2.950 2.850 2.950 2,111,000 6,166,075 2.9209 2.687 2.641 2.687 2.596 2.687 2,317,974 2.6601 3.87%
2022-11-17 0 2.840 2.840 2.850 2.810 2.860 650,000 1,847,210 2.8419 2.586 2.586 2.596 2.559 2.605 713,729 2.5881 1.43%
2022-11-16 0 2.800 2.800 2.830 2.800 2.970 2,333,000 6,712,320 2.8771 2.550 2.550 2.577 2.550 2.705 2,561,740 2.6202 -3.78%
2022-11-15 0 2.910 2.910 2.930 2.870 2.950 2,108,000 6,160,570 2.9225 2.650 2.650 2.668 2.614 2.687 2,314,679 2.6615 1.39%
2022-11-14 0 2.870 2.870 2.880 2.860 2.920 2,373,000 6,850,055 2.8867 2.614 2.614 2.623 2.605 2.659 2,605,662 2.6289 0.35%
2022-11-11 0 2.860 2.830 2.860 2.810 2.900 1,442,000 4,137,530 2.8693 2.605 2.577 2.605 2.559 2.641 1,583,381 2.6131 1.06%
2022-11-10 0 2.830 2.800 2.830 2.770 2.850 461,000 1,295,560 2.8103 2.577 2.550 2.577 2.523 2.596 506,199 2.5594 0.35%
2022-11-09 0 2.820 2.800 2.820 2.800 2.840 338,000 952,220 2.8172 2.568 2.550 2.568 2.550 2.586 371,139 2.5657 0.71%
2022-11-08 0 2.800 2.810 2.820 2.780 2.840 648,000 1,821,830 2.8115 2.550 2.559 2.568 2.532 2.586 711,533 2.5604 1.08%
2022-11-07 0 2.770 2.760 2.770 2.730 2.790 542,000 1,497,050 2.7621 2.523 2.514 2.523 2.486 2.541 595,141 2.5155 2.21%
2022-11-04 0 2.710 2.710 2.740 2.700 2.790 460,000 1,262,810 2.7452 2.468 2.468 2.495 2.459 2.541 505,101 2.5001 0.37%
2022-11-03 0 2.700 2.670 2.720 2.680 2.740 151,000 408,780 2.7072 2.459 2.432 2.477 2.441 2.495 165,805 2.4654 -1.82%
2022-11-02 0 2.750 2.750 2.760 2.630 2.780 300,000 815,310 2.7177 2.504 2.504 2.514 2.395 2.532 329,414 2.4750 2.61%
2022-11-01 0 2.680 2.640 2.680 2.570 2.690 589,000 1,568,500 2.6630 2.441 2.404 2.441 2.341 2.450 646,749 2.4252 3.88%
2022-10-31 0 2.580 2.560 2.600 2.510 2.640 490,000 1,248,720 2.5484 2.350 2.331 2.368 2.286 2.404 538,042 2.3209 0.78%
2022-10-28 0 2.560 2.550 2.650 2.530 2.790 543,000 1,416,300 2.6083 2.331 2.322 2.413 2.304 2.541 596,239 2.3754 -7.58%
2022-10-27 0 2.770 2.720 2.770 2.700 2.800 138,000 380,440 2.7568 2.523 2.477 2.523 2.459 2.550 151,530 2.5107 2.21%
2022-10-26 0 2.710 2.710 2.740 2.710 2.760 398,000 1,087,250 2.7318 2.468 2.468 2.495 2.468 2.514 437,022 2.4879 1.88%
2022-10-25 0 2.660 2.610 2.670 2.600 2.720 163,000 430,270 2.6397 2.422 2.377 2.432 2.368 2.477 178,981 2.4040 -0.37%
2022-10-24 0 2.670 2.680 2.690 2.660 2.800 653,000 1,784,970 2.7335 2.432 2.441 2.450 2.422 2.550 717,024 2.4894 -4.64%
2022-10-21 0 2.800 2.810 2.820 2.800 2.830 174,000 489,770 2.8148 2.550 2.559 2.568 2.550 2.577 191,060 2.5634 -0.71%
2022-10-20 0 2.820 2.770 2.820 2.780 2.840 569,000 1,601,110 2.8139 2.568 2.523 2.568 2.532 2.586 624,788 2.5626 1.44%
2022-10-19 0 2.780 2.790 2.810 2.760 2.880 624,000 1,754,640 2.8119 2.532 2.541 2.559 2.514 2.623 685,180 2.5608 -3.14%
2022-10-18 0 2.870 2.860 2.880 2.820 2.920 96,000 275,200 2.8667 2.614 2.605 2.623 2.568 2.659 105,412 2.6107 0.70%
2022-10-17 0 2.850 2.820 2.850 2.810 2.880 86,000 245,160 2.8507 2.596 2.568 2.596 2.559 2.623 94,432 2.5962 1.79%
2022-10-14 0 2.800 2.800 2.830 2.780 2.860 160,000 452,230 2.8264 2.550 2.550 2.577 2.532 2.605 175,687 2.5741 1.82%
2022-10-13 0 2.750 2.750 2.800 2.750 2.850 335,000 932,870 2.7847 2.504 2.504 2.550 2.504 2.596 367,845 2.5360 -0.36%
2022-10-12 0 2.760 2.760 2.780 2.720 2.780 415,000 1,140,450 2.7481 2.514 2.514 2.532 2.477 2.532 455,689 2.5027 -0.36%
2022-10-11 0 2.770 2.760 2.770 2.760 2.800 234,000 650,010 2.7778 2.523 2.514 2.523 2.514 2.550 256,943 2.5298 0.00%
2022-10-10 0 2.770 2.770 2.790 2.760 2.860 468,000 1,309,870 2.7989 2.523 2.523 2.541 2.514 2.605 513,885 2.5490 1.84%
2022-10-07 0 2.720 2.710 2.790 - - 0 0 - 2.477 2.468 2.541 - - 0 - 0.00%
2022-10-06 0 2.720 2.720 2.770 2.700 2.800 152,000 419,790 2.7618 2.477 2.477 2.523 2.459 2.550 166,903 2.5152 -3.55%
2022-10-05 0 2.820 2.770 2.850 2.760 2.870 62,000 175,900 2.8371 2.568 2.523 2.596 2.514 2.614 68,079 2.5838 -1.05%
2022-10-03 0 2.850 2.850 2.930 2.850 2.930 35,000 101,970 2.9134 2.596 2.596 2.668 2.596 2.668 38,432 2.6533 -3.72%
2022-09-30 0 2.960 2.960 2.990 2.870 3.040 254,000 762,410 3.0016 2.696 2.696 2.723 2.614 2.769 278,904 2.7336 1.72%
2022-09-29 0 2.910 2.920 2.930 2.900 3.210 313,000 934,470 2.9855 2.650 2.659 2.668 2.641 2.923 343,688 2.7189 0.69%
2022-09-28 0 2.890 2.890 2.940 2.880 3.000 826,000 2,437,800 2.9513 2.632 2.632 2.677 2.623 2.732 906,985 2.6878 -0.69%
2022-09-27 0 2.910 2.890 2.920 2.840 2.990 443,000 1,291,890 2.9162 2.650 2.632 2.659 2.586 2.723 486,434 2.6558 2.46%
2022-09-26 0 2.840 2.840 2.880 2.840 2.960 515,000 1,497,360 2.9075 2.586 2.586 2.623 2.586 2.696 565,493 2.6479 -3.07%
2022-09-23 0 2.930 2.930 2.950 2.920 3.010 478,000 1,423,370 2.9778 2.668 2.668 2.687 2.659 2.741 524,866 2.7119 -1.01%
2022-09-22 0 2.960 2.890 2.960 2.840 3.000 465,000 1,368,090 2.9421 2.696 2.632 2.696 2.586 2.732 510,591 2.6794 1.37%
2022-09-21 0 2.920 2.890 2.920 2.880 2.960 584,000 1,706,690 2.9224 2.659 2.632 2.659 2.623 2.696 641,258 2.6615 -0.34%
2022-09-20 0 2.930 2.930 2.950 2.930 3.060 465,000 1,376,230 2.9596 2.668 2.668 2.687 2.668 2.787 510,591 2.6954 0.34%
2022-09-19 0 2.920 2.890 2.960 2.880 2.970 393,000 1,153,560 2.9353 2.659 2.632 2.696 2.623 2.705 431,532 2.6732 1.74%
2022-09-16 0 2.870 2.870 2.930 2.870 3.000 718,000 2,120,050 2.9527 2.614 2.614 2.668 2.614 2.732 788,397 2.6891 -4.65%
2022-09-15 0 3.010 2.980 3.010 2.930 3.080 983,000 2,961,440 3.0127 2.741 2.714 2.741 2.668 2.805 1,079,379 2.7437 1.35%
2022-09-14 0 2.970 2.920 2.970 2.850 2.990 459,000 1,349,080 2.9392 2.705 2.659 2.705 2.596 2.723 504,003 2.6767 1.37%
2022-09-13 0 2.930 2.900 2.930 2.870 2.930 684,000 1,980,590 2.8956 2.668 2.641 2.668 2.614 2.668 751,063 2.6370 2.45%
2022-09-09 0 2.860 2.850 2.860 2.840 2.880 272,000 778,320 2.8615 2.605 2.596 2.605 2.586 2.623 298,668 2.6060 0.00%
2022-09-08 0 2.860 2.840 2.860 2.830 2.900 347,000 991,660 2.8578 2.605 2.586 2.605 2.577 2.641 381,022 2.6026 0.00%
2022-09-07 0 2.860 2.860 2.880 2.850 2.900 132,000 379,210 2.8728 2.605 2.605 2.623 2.596 2.641 144,942 2.6163 0.35%
2022-09-06 0 2.850 2.850 2.860 2.840 2.880 207,000 590,660 2.8534 2.596 2.596 2.605 2.586 2.623 227,295 2.5986 -0.35%
2022-09-05 0 2.860 2.860 2.880 2.850 2.890 606,000 1,739,430 2.8703 2.605 2.605 2.623 2.596 2.632 665,415 2.6141 -1.72%
2022-09-02 0 2.910 2.910 2.930 2.910 2.990 753,000 2,209,163 2.9338 2.650 2.650 2.668 2.650 2.723 826,828 2.6719 -2.02%
2022-09-01 0 2.970 2.970 3.000 2.950 3.000 261,000 775,540 2.9714 2.705 2.705 2.732 2.687 2.732 286,590 2.7061 -0.34%
2022-08-31 0 2.980 2.980 3.000 2.970 3.010 318,000 949,290 2.9852 2.714 2.714 2.732 2.705 2.741 349,178 2.7186 -0.33%
2022-08-30 0 2.990 2.990 3.000 2.990 3.030 305,000 912,860 2.9930 2.723 2.723 2.732 2.723 2.759 334,904 2.7257 0.00%
2022-08-29 0 2.990 2.990 3.020 2.980 3.050 239,000 719,910 3.0122 2.723 2.723 2.750 2.714 2.778 262,433 2.7432 -0.66%
2022-08-26 0 3.010 3.010 3.020 2.990 3.060 752,000 2,265,380 3.0125 2.741 2.741 2.750 2.723 2.787 825,730 2.7435 -0.66%
2022-08-25 0 3.030 3.030 3.060 3.010 3.060 166,000 502,750 3.0286 2.759 2.759 2.787 2.741 2.787 182,276 2.7582 0.33%
2022-08-24 0 3.020 3.020 3.040 3.020 3.100 245,000 745,400 3.0424 2.750 2.750 2.769 2.750 2.823 269,021 2.7708 -2.27%
2022-08-23 0 3.090 3.090 3.100 3.080 3.100 142,000 439,580 3.0956 2.814 2.814 2.823 2.805 2.823 155,922 2.8192 -0.32%
2022-08-22 0 3.100 3.090 3.120 3.050 3.120 342,000 1,053,150 3.0794 2.823 2.814 2.841 2.778 2.841 375,531 2.8044 0.65%
2022-08-19 0 3.080 3.080 3.090 3.080 3.100 65,000 200,710 3.0878 2.805 2.805 2.814 2.805 2.823 71,373 2.8121 0.65%
2022-08-18 0 3.060 3.060 3.080 3.040 3.120 353,000 1,081,670 3.0642 2.787 2.787 2.805 2.769 2.841 387,610 2.7906 -1.61%
2022-08-17 0 3.110 3.110 3.120 3.110 3.140 133,000 414,660 3.1177 2.832 2.832 2.841 2.832 2.860 146,040 2.8394 -0.96%
2022-08-16 0 3.140 3.120 3.140 3.110 3.170 261,000 819,120 3.1384 2.860 2.841 2.860 2.832 2.887 286,590 2.8582 -1.87%
2022-08-15 0 3.200 3.170 3.200 3.170 3.230 547,000 1,753,820 3.2063 2.914 2.887 2.914 2.887 2.942 600,631 2.9200 2.24%
2022-08-12 0 3.130 3.130 3.150 3.130 3.190 257,000 814,850 3.1706 2.851 2.851 2.869 2.851 2.905 282,198 2.8875 -1.26%
2022-08-11 0 3.170 3.150 3.180 3.130 3.200 191,000 603,410 3.1592 2.887 2.869 2.896 2.851 2.914 209,727 2.8771 1.28%
2022-08-10 0 3.130 3.110 3.130 3.110 3.170 112,000 351,300 3.1366 2.851 2.832 2.851 2.832 2.887 122,981 2.8565 -2.19%
2022-08-09 0 3.200 3.150 3.200 3.140 3.210 63,000 200,370 3.1805 2.914 2.869 2.914 2.860 2.923 69,177 2.8965 0.95%
2022-08-08 0 3.170 3.160 3.170 3.130 3.170 36,000 113,400 3.1500 2.887 2.878 2.887 2.851 2.887 39,530 2.8687 0.63%
2022-08-05 0 3.150 3.110 3.150 3.050 3.160 157,000 488,680 3.1126 2.869 2.832 2.869 2.778 2.878 172,393 2.8347 2.61%
2022-08-04 0 3.070 3.060 3.080 3.050 3.120 133,000 410,950 3.0898 2.796 2.787 2.805 2.778 2.841 146,040 2.8140 0.33%
2022-08-03 0 3.060 3.060 3.070 3.050 3.080 83,000 254,630 3.0678 2.787 2.787 2.796 2.778 2.805 91,138 2.7939 0.66%
2022-08-02 0 3.040 3.030 3.040 3.030 3.080 371,000 1,130,590 3.0474 2.769 2.759 2.769 2.759 2.805 407,375 2.7753 -1.30%
2022-08-01 0 3.080 3.080 3.110 3.060 3.240 519,000 1,624,100 3.1293 2.805 2.805 2.832 2.787 2.951 569,886 2.8499 -2.84%
2022-07-29 0 3.170 3.160 3.170 3.160 3.230 234,000 745,340 3.1852 2.887 2.878 2.887 2.878 2.942 256,943 2.9008 -1.86%
2022-07-28 0 3.230 3.210 3.240 3.190 3.260 349,000 1,122,745 3.2170 2.942 2.923 2.951 2.905 2.969 383,218 2.9298 0.62%
2022-07-27 0 3.210 3.210 3.220 3.210 3.240 137,000 440,810 3.2176 2.923 2.923 2.932 2.923 2.951 150,432 2.9303 -0.62%
2022-07-26 0 3.230 3.220 3.230 3.200 3.260 64,000 207,140 3.2366 2.942 2.932 2.942 2.914 2.969 70,275 2.9476 0.00%
2022-07-25 0 3.230 3.210 3.230 3.200 3.230 187,000 601,770 3.2180 2.942 2.923 2.942 2.914 2.942 205,334 2.9307 -0.31%
2022-07-22 0 3.240 3.230 3.250 3.210 3.250 81,000 261,030 3.2226 2.951 2.942 2.960 2.923 2.960 88,942 2.9348 0.00%
2022-07-21 0 3.240 3.220 3.240 3.220 3.270 180,000 584,830 3.2491 2.951 2.932 2.951 2.932 2.978 197,648 2.9589 0.00%
2022-07-20 0 3.240 3.240 3.250 3.220 3.280 215,000 698,670 3.2496 2.951 2.951 2.960 2.932 2.987 236,080 2.9595 0.93%
2022-07-19 0 3.210 3.200 3.250 3.210 3.250 53,000 171,320 3.2325 2.923 2.914 2.960 2.923 2.960 58,196 2.9438 -1.23%
2022-07-18 0 3.250 3.250 3.270 3.200 3.280 321,000 1,038,970 3.2367 2.960 2.960 2.978 2.914 2.987 352,473 2.9477 0.93%
2022-07-15 0 3.220 3.230 3.240 3.210 3.290 199,000 645,390 3.2432 2.932 2.942 2.951 2.923 2.996 218,511 2.9536 -2.42%
2022-07-14 0 3.300 3.280 3.300 3.270 3.330 101,000 332,290 3.2900 3.005 2.987 3.005 2.978 3.033 110,903 2.9962 0.00%
2022-07-13 0 3.300 3.280 3.320 3.280 3.320 135,000 444,750 3.2944 3.005 2.987 3.024 2.987 3.024 148,236 3.0003 -1.20%
2022-07-12 0 3.340 3.300 3.340 3.310 3.360 114,000 377,950 3.3154 3.042 3.005 3.042 3.014 3.060 125,177 3.0193 -0.60%
2022-07-11 0 3.360 3.320 3.360 3.280 3.400 296,000 988,980 3.3411 3.060 3.024 3.060 2.987 3.096 325,021 3.0428 0.00%
2022-07-08 0 3.360 3.330 3.360 3.320 3.400 775,000 2,611,230 3.3693 3.060 3.033 3.060 3.024 3.096 850,985 3.0685 1.82%
2022-07-07 0 3.300 3.270 3.300 3.250 3.320 327,000 1,070,700 3.2743 3.005 2.978 3.005 2.960 3.024 359,061 2.9819 0.30%
2022-07-06 0 3.290 3.280 3.300 3.250 3.400 734,000 2,414,860 3.2900 2.996 2.987 3.005 2.960 3.096 805,965 2.9962 -2.37%
2022-07-05 0 3.370 3.360 3.370 3.360 3.410 355,000 1,200,450 3.3815 3.069 3.060 3.069 3.060 3.106 389,806 3.0796 0.18%
2022-07-04 0 3.450 3.440 3.450 3.370 3.470 938,000 3,220,910 3.4338 3.064 3.055 3.064 2.993 3.081 1,056,266 3.0493 1.47%
2022-06-30 0 3.400 3.370 3.400 3.360 3.410 432,000 1,458,040 3.3751 3.019 2.993 3.019 2.984 3.028 486,468 2.9972 0.89%
2022-06-29 0 3.370 3.370 3.400 3.360 3.470 881,000 2,994,200 3.3986 2.993 2.993 3.019 2.984 3.081 992,079 3.0181 -2.60%
2022-06-28 0 3.460 3.450 3.470 3.390 3.480 694,000 2,372,610 3.4187 3.073 3.064 3.081 3.010 3.090 781,502 3.0360 0.29%
2022-06-27 0 3.450 3.450 3.460 3.400 3.470 1,003,000 3,455,280 3.4449 3.064 3.064 3.073 3.019 3.081 1,129,461 3.0592 1.47%
2022-06-24 0 3.400 3.380 3.400 3.350 3.400 877,000 2,962,950 3.3785 3.019 3.002 3.019 2.975 3.019 987,575 3.0002 1.49%
2022-06-23 0 3.350 3.320 3.350 3.310 3.370 256,000 854,240 3.3369 2.975 2.948 2.975 2.939 2.993 288,277 2.9633 1.52%
2022-06-22 0 3.300 3.300 3.360 3.300 3.400 310,000 1,039,169 3.3522 2.931 2.931 2.984 2.931 3.019 349,086 2.9768 -2.08%
2022-06-21 0 3.370 3.360 3.370 3.340 3.380 347,000 1,165,870 3.3599 2.993 2.984 2.993 2.966 3.002 390,751 2.9837 0.90%
2022-06-20 0 3.340 3.340 3.350 3.320 3.360 197,000 658,220 3.3412 2.966 2.966 2.975 2.948 2.984 221,838 2.9671 1.52%
2022-06-17 0 3.290 3.290 3.320 3.240 3.320 675,000 2,212,370 3.2776 2.922 2.922 2.948 2.877 2.948 760,106 2.9106 0.00%
2022-06-16 0 3.290 3.280 3.290 3.280 3.330 365,000 1,205,500 3.3027 2.922 2.913 2.922 2.913 2.957 411,020 2.9329 -0.60%
2022-06-15 0 3.310 3.310 3.330 3.270 3.350 513,000 1,694,640 3.3034 2.939 2.939 2.957 2.904 2.975 577,681 2.9335 1.22%
2022-06-14 0 3.270 3.270 3.320 3.270 3.320 255,000 838,640 3.2888 2.904 2.904 2.948 2.904 2.948 287,151 2.9206 -1.51%
2022-06-13 0 3.320 3.310 3.360 3.280 3.380 290,000 966,980 3.3344 2.948 2.939 2.984 2.913 3.002 326,564 2.9611 -2.35%
2022-06-10 0 3.400 3.360 3.400 3.360 3.420 283,000 958,330 3.3863 3.019 2.984 3.019 2.984 3.037 318,682 3.0072 1.19%
2022-06-09 0 3.360 3.320 3.360 3.300 3.450 549,000 1,850,430 3.3705 2.984 2.948 2.984 2.931 3.064 618,220 2.9932 -1.47%
2022-06-08 0 3.410 3.390 3.410 3.370 3.420 748,000 2,539,640 3.3952 3.028 3.010 3.028 2.993 3.037 842,310 3.0151 0.89%
2022-06-07 0 3.380 3.350 3.380 3.280 3.400 714,000 2,386,430 3.3423 3.002 2.975 3.002 2.913 3.019 804,023 2.9681 0.60%
2022-06-06 0 3.360 3.330 3.360 3.200 3.370 1,900,000 6,297,160 3.3143 2.984 2.957 2.984 2.842 2.993 2,139,558 2.9432 5.00%
2022-06-02 0 3.200 3.190 3.200 3.140 3.250 1,250,000 3,988,170 3.1905 2.842 2.833 2.842 2.788 2.886 1,407,604 2.8333 1.59%
2022-06-01 0 3.150 3.150 3.160 3.140 3.170 716,826 2,246,282 3.1337 2.797 2.797 2.806 2.788 2.815 807,206 2.7828 1.29%
2022-05-31 0 3.110 3.110 3.130 3.110 3.220 3,728,826 11,643,783 3.1226 2.762 2.762 2.780 2.762 2.859 4,198,968 2.7730 -1.58%
2022-05-30 0 3.160 3.110 3.160 3.100 3.170 829,000 2,597,380 3.1331 2.806 2.762 2.806 2.753 2.815 933,523 2.7823 1.28%
2022-05-27 0 3.120 3.120 3.150 3.120 3.210 403,000 1,273,270 3.1595 2.771 2.771 2.797 2.771 2.851 453,812 2.8057 -1.58%
2022-05-26 0 3.170 3.160 3.210 3.150 3.250 547,000 1,744,100 3.1885 2.815 2.806 2.851 2.797 2.886 615,967 2.8315 -2.16%
2022-05-25 0 3.240 3.230 3.240 3.230 3.280 94,000 306,060 3.2560 2.877 2.868 2.877 2.868 2.913 105,852 2.8914 0.00%
2022-05-24 0 3.240 3.220 3.240 3.210 3.330 439,000 1,435,930 3.2709 2.877 2.859 2.877 2.851 2.957 494,350 2.9047 -2.99%
2022-05-23 0 3.340 3.340 3.390 3.280 3.400 566,000 1,905,450 3.3665 2.966 2.966 3.010 2.913 3.019 637,363 2.9896 0.30%
2022-05-20 0 3.330 3.300 3.340 3.270 3.330 516,000 1,697,700 3.2901 2.957 2.931 2.966 2.904 2.957 581,059 2.9217 0.00%
2022-05-19 0 3.330 3.280 3.340 3.190 3.340 712,000 2,345,520 3.2943 2.957 2.913 2.966 2.833 2.966 801,771 2.9254 2.46%
2022-05-18 0 3.250 3.240 3.280 3.250 3.280 91,000 297,280 3.2668 2.886 2.877 2.913 2.886 2.913 102,474 2.9010 0.00%
2022-05-17 0 3.250 3.200 3.250 3.190 3.270 666,000 2,143,360 3.2183 2.886 2.842 2.886 2.833 2.904 749,971 2.8579 2.20%
2022-05-16 0 3.180 3.180 3.210 3.180 3.270 541,000 1,727,360 3.1929 2.824 2.824 2.851 2.824 2.904 609,211 2.8354 -0.62%
2022-05-13 0 3.200 3.180 3.190 3.180 3.250 168,000 537,000 3.1964 2.842 2.824 2.833 2.824 2.886 189,182 2.8385 0.00%
2022-05-12 0 3.200 3.160 3.200 3.140 3.260 778,000 2,472,580 3.1781 2.842 2.806 2.842 2.788 2.895 876,093 2.8223 0.95%
2022-05-11 0 3.170 3.170 3.190 3.170 3.310 460,000 1,498,585 3.2578 2.815 2.815 2.833 2.815 2.939 517,998 2.8930 -0.94%
2022-05-10 0 3.200 3.170 3.220 3.010 3.210 1,426,000 4,460,600 3.1281 2.842 2.815 2.859 2.673 2.851 1,605,795 2.7778 1.91%
2022-05-06 0 3.140 3.130 3.140 3.100 3.190 395,000 1,240,720 3.1411 2.788 2.780 2.788 2.753 2.833 444,803 2.7894 -1.57%
2022-05-05 0 3.190 3.190 3.220 3.150 3.280 1,680,000 5,343,840 3.1809 2.833 2.833 2.859 2.797 2.913 1,891,820 2.8247 -1.24%
2022-05-04 0 3.230 3.210 3.230 3.210 3.330 22,000 71,880 3.2673 2.868 2.851 2.868 2.851 2.957 24,774 2.9014 -1.52%
2022-05-03 0 3.280 3.270 3.280 3.200 3.280 59,000 192,200 3.2576 2.913 2.904 2.913 2.842 2.913 66,439 2.8929 0.00%
2022-04-29 0 3.280 3.200 3.290 3.140 3.280 117,000 377,230 3.2242 2.913 2.842 2.922 2.788 2.913 131,752 2.8632 5.13%
2022-04-28 0 3.120 3.110 3.120 3.110 3.150 192,000 603,000 3.1406 2.771 2.762 2.771 2.762 2.797 216,208 2.7890 -0.64%
2022-04-27 0 3.140 3.140 3.150 3.060 3.160 501,000 1,564,370 3.1225 2.788 2.788 2.797 2.717 2.806 564,168 2.7729 0.32%
2022-04-26 0 3.130 3.120 3.130 3.090 3.170 455,000 1,418,500 3.1176 2.780 2.771 2.780 2.744 2.815 512,368 2.7685 0.97%
2022-04-25 0 3.100 3.090 3.100 3.090 3.250 664,000 2,085,910 3.1414 2.753 2.744 2.753 2.744 2.886 747,719 2.7897 -4.62%
2022-04-22 0 3.250 3.250 3.260 3.230 3.270 637,000 2,068,970 3.2480 2.886 2.886 2.895 2.868 2.904 717,315 2.8843 -1.22%
2022-04-21 0 3.290 3.280 3.290 3.260 3.360 480,000 1,580,120 3.2919 2.922 2.913 2.922 2.895 2.984 540,520 2.9233 -2.08%
2022-04-20 0 3.360 3.360 3.400 3.360 3.480 353,000 1,197,920 3.3935 2.984 2.984 3.019 2.984 3.090 397,507 3.0136 -0.59%
2022-04-19 0 3.380 3.380 3.390 3.370 3.430 409,000 1,386,650 3.3903 3.002 3.002 3.010 2.993 3.046 460,568 3.0107 -1.74%
2022-04-14 0 3.440 3.430 3.440 3.410 3.450 429,000 1,472,160 3.4316 3.055 3.046 3.055 3.028 3.064 483,090 3.0474 1.47%
2022-04-13 0 3.390 3.390 3.400 3.370 3.450 495,000 1,691,900 3.4180 3.010 3.010 3.019 2.993 3.064 557,411 3.0353 -1.74%
2022-04-12 0 3.450 3.450 3.480 3.410 3.500 588,000 2,034,580 3.4602 3.064 3.064 3.090 3.028 3.108 662,137 3.0727 0.00%
2022-04-11 0 3.450 3.430 3.450 3.410 3.670 757,000 2,670,860 3.5282 3.064 3.046 3.064 3.028 3.259 852,445 3.1332 -5.22%
2022-04-08 0 3.640 3.600 3.630 3.600 3.660 640,000 2,323,710 3.6308 3.232 3.197 3.224 3.197 3.250 720,693 3.2243 -0.82%
2022-04-07 0 3.670 3.650 3.670 3.630 3.730 325,000 1,192,400 3.6689 3.259 3.241 3.259 3.224 3.312 365,977 3.2581 -1.61%
2022-04-06 0 3.730 3.730 3.740 3.640 3.790 1,395,000 5,168,510 3.7050 3.312 3.312 3.321 3.232 3.366 1,570,886 3.2902 -2.10%
2022-04-04 0 3.810 3.800 3.850 3.720 3.850 185,000 703,650 3.8035 3.383 3.375 3.419 3.303 3.419 208,325 3.3776 2.42%
2022-04-01 0 3.720 3.680 3.720 3.660 3.780 429,000 1,607,820 3.7478 3.303 3.268 3.303 3.250 3.357 483,090 3.3282 -0.27%
2022-03-31 0 3.730 3.730 3.760 3.660 3.810 318,000 1,191,630 3.7473 3.312 3.312 3.339 3.250 3.383 358,094 3.3277 2.19%
2022-03-30 0 3.650 3.640 3.650 3.570 3.680 2,264,000 8,191,170 3.6180 3.241 3.232 3.241 3.170 3.268 2,549,452 3.2129 1.39%
2022-03-29 0 3.600 3.600 3.620 3.550 3.690 1,483,000 5,368,250 3.6199 3.197 3.197 3.215 3.153 3.277 1,669,981 3.2146 0.84%
2022-03-28 0 3.570 3.540 3.570 3.500 3.590 615,000 2,182,800 3.5493 3.170 3.144 3.170 3.108 3.188 692,541 3.1519 -1.11%
2022-03-25 0 3.610 3.600 3.610 3.560 3.660 580,000 2,093,630 3.6097 3.206 3.197 3.206 3.161 3.250 653,128 3.2055 0.28%
2022-03-24 0 3.600 3.570 3.600 3.540 3.620 488,000 1,752,630 3.5915 3.197 3.170 3.197 3.144 3.215 549,529 3.1893 0.00%
2022-03-23 0 3.600 3.600 3.610 3.600 3.650 640,000 2,313,440 3.6148 3.197 3.197 3.206 3.197 3.241 720,693 3.2100 -0.55%
2022-03-22 0 3.620 3.590 3.620 3.550 3.620 494,000 1,771,070 3.5852 3.215 3.188 3.215 3.153 3.215 556,285 3.1837 0.00%
2022-03-21 0 3.620 3.590 3.620 3.590 3.670 434,000 1,573,380 3.6253 3.215 3.188 3.215 3.188 3.259 488,720 3.2194 -0.55%
2022-03-18 0 3.640 3.610 3.640 3.500 3.640 376,000 1,346,930 3.5823 3.232 3.206 3.232 3.108 3.232 423,407 3.1812 1.96%
2022-03-17 0 3.570 3.570 3.620 3.500 3.610 823,000 2,938,520 3.5705 3.170 3.170 3.215 3.108 3.206 926,766 3.1707 3.18%
2022-03-16 0 3.460 3.460 3.470 3.310 3.490 879,000 3,015,670 3.4308 3.073 3.073 3.081 2.939 3.099 989,827 3.0467 2.98%
2022-03-15 0 3.360 3.280 3.360 3.280 3.550 1,399,000 4,775,220 3.4133 2.984 2.913 2.984 2.913 3.153 1,575,390 3.0311 -5.08%
2022-03-14 0 3.540 3.540 3.570 3.500 3.740 1,029,000 3,689,570 3.5856 3.144 3.144 3.170 3.108 3.321 1,158,740 3.1841 -5.35%
2022-03-11 0 3.740 3.700 3.740 3.600 3.740 387,000 1,420,820 3.6714 3.321 3.286 3.321 3.197 3.321 435,794 3.2603 0.81%
2022-03-10 0 3.710 3.710 3.720 3.700 3.770 362,000 1,351,280 3.7328 3.295 3.295 3.303 3.286 3.348 407,642 3.3149 0.54%
2022-03-09 0 3.690 3.690 3.700 3.590 3.750 1,300,000 4,770,720 3.6698 3.277 3.277 3.286 3.188 3.330 1,463,908 3.2589 -0.54%
2022-03-08 0 3.710 3.690 3.710 3.680 3.820 1,028,000 3,840,660 3.7361 3.295 3.277 3.295 3.268 3.392 1,157,613 3.3177 -1.33%
2022-03-07 0 3.760 3.750 3.770 3.690 3.890 954,000 3,601,120 3.7748 3.339 3.330 3.348 3.277 3.454 1,074,283 3.3521 -2.34%
2022-03-04 0 3.850 3.840 3.850 3.830 3.910 1,181,000 4,557,550 3.8591 3.419 3.410 3.419 3.401 3.472 1,329,904 3.4270 -0.26%
2022-03-03 0 3.860 3.860 3.870 3.850 3.920 444,000 1,724,910 3.8849 3.428 3.428 3.437 3.419 3.481 499,981 3.4500 0.00%
2022-03-02 0 3.860 3.860 3.880 3.860 3.920 653,000 2,535,590 3.8830 3.428 3.428 3.446 3.428 3.481 735,332 3.4482 -1.03%
2022-03-01 0 3.900 3.890 3.900 3.880 3.960 406,000 1,587,730 3.9107 3.463 3.454 3.463 3.446 3.517 457,190 3.4728 0.78%
2022-02-28 0 3.870 3.860 3.890 3.830 3.920 781,000 3,018,600 3.8650 3.437 3.428 3.454 3.401 3.481 879,471 3.4323 0.78%
2022-02-25 0 3.840 3.840 3.850 3.840 3.910 299,000 1,155,220 3.8636 3.410 3.410 3.419 3.410 3.472 336,699 3.4310 -0.26%
2022-02-24 0 3.850 3.850 3.880 3.830 3.950 527,000 2,052,480 3.8946 3.419 3.419 3.446 3.401 3.508 593,446 3.4586 -2.28%
2022-02-23 0 3.940 3.910 3.950 3.900 3.960 424,000 1,666,510 3.9304 3.499 3.472 3.508 3.463 3.517 477,459 3.4904 1.29%
2022-02-22 0 3.890 3.870 3.890 3.830 3.960 647,000 2,523,240 3.8999 3.454 3.437 3.454 3.401 3.517 728,576 3.4632 -1.27%
2022-02-21 0 3.940 3.940 3.950 3.890 3.970 345,000 1,360,380 3.9431 3.499 3.499 3.508 3.454 3.525 388,499 3.5016 0.51%
2022-02-18 0 3.920 3.920 3.930 3.920 3.960 255,000 1,003,930 3.9370 3.481 3.481 3.490 3.481 3.517 287,151 3.4962 -0.76%
2022-02-17 0 3.950 3.930 3.950 3.900 4.020 1,113,000 4,427,790 3.9782 3.508 3.490 3.508 3.463 3.570 1,253,331 3.5328 0.51%
2022-02-16 0 3.930 3.920 3.930 3.880 3.930 452,000 1,766,600 3.9084 3.490 3.481 3.490 3.446 3.490 508,990 3.4708 1.29%
2022-02-15 0 3.880 3.880 3.900 3.870 3.900 261,000 1,013,310 3.8824 3.446 3.446 3.463 3.437 3.463 293,908 3.4477 2.11%
2022-02-14 0 3.800 3.800 3.870 3.800 3.950 664,000 2,580,670 3.8866 3.375 3.375 3.437 3.375 3.508 747,719 3.4514 -3.31%
2022-02-11 0 3.930 3.910 3.930 3.890 3.960 605,000 2,370,530 3.9182 3.490 3.472 3.490 3.454 3.517 681,280 3.4795 0.00%
2022-02-10 0 3.930 3.930 3.950 3.920 3.970 281,000 1,108,770 3.9458 3.490 3.490 3.508 3.481 3.525 316,429 3.5040 -0.25%
2022-02-09 0 3.940 3.940 3.950 3.940 3.980 643,000 2,543,280 3.9553 3.499 3.499 3.508 3.499 3.534 724,071 3.5125 -0.25%
2022-02-08 0 3.950 3.930 3.960 3.880 3.960 233,000 916,825 3.9349 3.508 3.490 3.517 3.446 3.517 262,377 3.4943 0.25%
2022-02-07 0 3.940 3.920 3.940 3.880 3.960 735,000 2,883,930 3.9237 3.499 3.481 3.499 3.446 3.517 827,671 3.4844 1.81%
2022-02-04 0 3.870 3.860 3.870 3.800 3.880 66,000 255,140 3.8658 3.437 3.428 3.437 3.375 3.446 74,321 3.4329 0.52%
2022-01-31 0 3.850 3.850 3.870 3.750 3.850 160,000 612,070 3.8254 3.419 3.419 3.437 3.330 3.419 180,173 3.3971 0.26%
2022-01-28 0 3.840 3.790 3.840 3.750 3.840 330,000 1,245,760 3.7750 3.410 3.366 3.410 3.330 3.410 371,607 3.3524 0.00%
2022-01-27 0 3.840 3.770 3.840 3.750 3.840 332,000 1,254,450 3.7785 3.410 3.348 3.410 3.330 3.410 373,860 3.3554 0.00%
2022-01-26 0 3.840 3.840 3.870 3.780 3.870 590,000 2,253,360 3.8193 3.410 3.410 3.437 3.357 3.437 664,389 3.3916 0.00%
2022-01-25 0 3.840 3.840 3.860 3.820 3.940 1,032,000 4,006,860 3.8826 3.410 3.410 3.428 3.392 3.499 1,162,118 3.4479 -2.78%
2022-01-24 0 3.950 3.930 3.950 3.930 3.990 453,000 1,792,320 3.9566 3.508 3.490 3.508 3.490 3.543 510,116 3.5136 -0.75%
2022-01-21 0 3.980 3.980 4.000 3.970 4.010 656,000 2,619,520 3.9932 3.534 3.534 3.552 3.525 3.561 738,711 3.5461 -0.75%
2022-01-20 0 4.010 4.010 4.020 4.000 4.030 486,000 1,952,210 4.0169 3.561 3.561 3.570 3.552 3.579 547,276 3.5671 0.25%
2022-01-19 0 4.000 4.000 4.010 3.980 4.050 830,000 3,331,220 4.0135 3.552 3.552 3.561 3.534 3.597 934,649 3.5641 -0.50%
2022-01-18 0 4.020 4.010 4.020 3.990 4.080 1,735,000 6,994,632 4.0315 3.570 3.561 3.570 3.543 3.623 1,953,754 3.5801 -2.19%
2022-01-17 0 4.110 4.090 4.110 4.070 4.150 748,000 3,074,240 4.1099 3.650 3.632 3.650 3.614 3.685 842,310 3.6498 0.00%
2022-01-14 0 4.110 4.070 4.110 3.950 4.160 2,276,000 9,260,840 4.0689 3.650 3.614 3.650 3.508 3.694 2,562,965 3.6133 2.75%
2022-01-13 0 4.000 3.960 4.000 3.960 4.030 1,044,000 4,164,340 3.9888 3.552 3.517 3.552 3.517 3.579 1,175,631 3.5422 -0.25%
2022-01-12 0 4.010 4.010 4.040 4.000 4.050 473,000 1,906,425 4.0305 3.561 3.561 3.588 3.552 3.597 532,637 3.5792 0.00%
2022-01-11 0 4.010 3.980 4.010 3.970 4.060 2,308,000 9,256,970 4.0108 3.561 3.534 3.561 3.525 3.605 2,599,000 3.5617 -0.50%
2022-01-10 0 4.030 4.000 4.040 3.980 4.060 1,083,000 4,338,440 4.0059 3.579 3.552 3.588 3.534 3.605 1,219,548 3.5574 2.03%
2022-01-07 0 3.950 3.940 3.950 3.920 4.040 738,000 2,939,430 3.9830 3.508 3.499 3.508 3.481 3.588 831,049 3.5370 -2.71%
2022-01-06 0 4.060 4.040 4.060 3.900 4.110 1,894,000 7,627,180 4.0270 3.605 3.588 3.605 3.463 3.650 2,132,801 3.5761 4.10%
2022-01-05 0 3.900 3.900 3.930 3.890 3.940 1,260,000 4,925,290 3.9090 3.463 3.463 3.490 3.454 3.499 1,418,865 3.4713 -1.27%
2022-01-04 0 3.950 3.930 3.950 3.850 3.970 2,273,000 8,918,510 3.9237 3.508 3.490 3.508 3.419 3.525 2,559,587 3.4844 1.02%
2022-01-03 0 3.910 3.900 3.910 3.810 3.910 561,000 2,169,750 3.8676 3.472 3.463 3.472 3.383 3.472 631,733 3.4346 1.56%
2021-12-31 0 3.850 3.850 3.890 3.740 3.880 411,000 1,566,830 3.8122 3.419 3.419 3.454 3.321 3.446 462,820 3.3854 3.49%
2021-12-30 0 3.720 3.720 3.760 3.720 3.780 858,000 3,222,360 3.7557 3.303 3.303 3.339 3.303 3.357 966,179 3.3352 -0.53%
2021-12-29 0 3.740 3.730 3.740 3.710 3.830 596,000 2,232,570 3.7459 3.321 3.312 3.321 3.295 3.401 671,146 3.3265 -2.09%
2021-12-28 0 3.820 3.820 3.850 3.790 3.870 857,000 3,278,670 3.8258 3.392 3.392 3.419 3.366 3.437 965,053 3.3974 0.26%
2021-12-24 0 3.810 3.810 3.850 3.790 3.850 840,000 3,203,760 3.8140 3.383 3.383 3.419 3.366 3.419 945,910 3.3870 -1.04%
2021-12-23 0 3.850 3.830 3.850 3.830 3.880 327,000 1,258,960 3.8500 3.419 3.401 3.419 3.401 3.446 368,229 3.4190 1.32%
2021-12-22 0 3.800 3.800 3.820 3.800 3.860 988,000 3,790,310 3.8363 3.375 3.375 3.392 3.375 3.428 1,112,570 3.4068 -0.26%
2021-12-21 0 3.810 3.800 3.840 3.750 3.840 1,973,000 7,473,370 3.7878 3.383 3.375 3.410 3.330 3.410 2,221,762 3.3637 0.00%
2021-12-20 0 3.810 3.810 3.830 3.800 3.880 1,170,000 4,483,530 3.8321 3.383 3.383 3.401 3.375 3.446 1,317,517 3.4030 -0.78%
2021-12-17 0 3.840 3.840 3.870 3.830 3.930 1,435,000 5,558,840 3.8738 3.410 3.410 3.437 3.401 3.490 1,615,929 3.4400 0.00%
2021-12-16 0 3.840 3.840 3.880 3.840 4.000 1,567,000 6,128,030 3.9107 3.410 3.410 3.446 3.410 3.552 1,764,572 3.4728 -2.29%
2021-12-15 0 3.930 3.930 3.980 3.930 4.080 1,272,000 5,068,010 3.9843 3.490 3.490 3.534 3.490 3.623 1,432,378 3.5382 -2.24%
2021-12-14 0 4.020 4.020 4.060 4.020 4.080 938,000 3,796,160 4.0471 3.570 3.570 3.605 3.570 3.623 1,056,266 3.5939 -0.74%
2021-12-13 0 4.050 4.040 4.050 4.050 4.110 941,000 3,838,200 4.0789 3.597 3.588 3.597 3.597 3.650 1,059,644 3.6222 0.00%
2021-12-10 0 4.050 4.050 4.070 4.020 4.080 328,000 1,328,460 4.0502 3.597 3.597 3.614 3.570 3.623 369,355 3.5967 0.25%
2021-12-09 0 4.040 4.020 4.050 4.020 4.110 1,000,000 4,039,950 4.0400 3.588 3.570 3.597 3.570 3.650 1,126,083 3.5876 1.00%
2021-12-08 0 4.000 4.000 4.030 3.990 4.080 454,000 1,826,520 4.0232 3.552 3.552 3.579 3.543 3.623 511,242 3.5727 0.25%
2021-12-07 0 3.990 3.980 3.990 3.960 4.070 333,000 1,330,640 3.9959 3.543 3.534 3.543 3.517 3.614 374,986 3.5485 0.76%
2021-12-06 0 3.960 3.950 3.960 3.960 4.110 556,000 2,251,720 4.0499 3.517 3.508 3.517 3.517 3.650 626,102 3.5964 -3.65%
2021-12-03 0 4.110 4.110 4.120 4.050 4.170 546,000 2,236,310 4.0958 3.650 3.650 3.659 3.597 3.703 614,841 3.6372 0.49%
2021-12-02 0 4.090 4.080 4.090 4.060 4.180 712,000 2,924,580 4.1076 3.632 3.623 3.632 3.605 3.712 801,771 3.6476 -0.97%
2021-12-01 0 4.130 4.100 4.130 4.060 4.140 1,672,000 6,880,070 4.1149 3.668 3.641 3.668 3.605 3.676 1,882,811 3.6541 1.23%
2021-11-30 0 4.080 4.080 4.110 3.990 4.170 2,943,000 11,980,780 4.0709 3.623 3.623 3.650 3.543 3.703 3,314,063 3.6151 1.49%
2021-11-29 0 4.020 4.010 4.020 4.000 4.070 511,000 2,063,540 4.0382 3.570 3.561 3.570 3.552 3.614 575,428 3.5861 0.75%
2021-11-26 0 3.990 3.960 3.990 3.950 4.060 620,000 2,472,330 3.9876 3.543 3.517 3.543 3.508 3.605 698,172 3.5411 0.00%
2021-11-25 0 3.990 3.990 4.010 3.900 4.020 1,648,000 6,505,430 3.9475 3.543 3.543 3.561 3.463 3.570 1,855,785 3.5055 0.00%
2021-11-24 0 3.990 3.950 3.990 3.930 4.080 644,000 2,560,360 3.9757 3.543 3.508 3.543 3.490 3.623 725,198 3.5306 0.76%
2021-11-23 0 3.960 3.960 3.970 3.950 4.010 685,000 2,722,340 3.9742 3.517 3.517 3.525 3.508 3.561 771,367 3.5292 -0.75%
2021-11-22 0 3.990 3.970 3.990 3.930 4.010 464,000 1,839,530 3.9645 3.543 3.525 3.543 3.490 3.561 522,503 3.5206 0.00%
2021-11-19 0 3.990 3.980 3.990 3.930 4.130 705,000 2,801,200 3.9733 3.543 3.534 3.543 3.490 3.668 793,889 3.5285 -0.25%
2021-11-18 0 4.000 3.990 4.000 3.990 4.100 416,000 1,675,250 4.0270 3.552 3.543 3.552 3.543 3.641 468,451 3.5762 -2.44%
2021-11-17 0 4.100 4.080 4.100 4.000 4.130 518,000 2,103,340 4.0605 3.641 3.623 3.641 3.552 3.668 583,311 3.6059 0.99%
2021-11-16 0 4.060 4.060 4.070 4.010 4.110 985,000 4,017,790 4.0790 3.605 3.605 3.614 3.561 3.650 1,109,192 3.6223 0.25%
2021-11-15 0 4.050 4.040 4.050 4.000 4.080 452,000 1,828,780 4.0460 3.597 3.588 3.597 3.552 3.623 508,990 3.5930 1.25%
2021-11-12 0 4.000 4.000 4.030 3.850 4.050 1,530,000 6,026,100 3.9386 3.552 3.552 3.579 3.419 3.597 1,722,907 3.4976 3.90%
2021-11-11 0 3.850 3.840 3.850 3.830 3.880 388,000 1,491,680 3.8445 3.419 3.410 3.419 3.401 3.446 436,920 3.4141 1.05%
2021-11-10 0 3.810 3.810 3.820 3.780 3.860 876,000 3,346,800 3.8205 3.383 3.383 3.392 3.357 3.428 986,449 3.3928 -0.26%
2021-11-09 0 3.820 3.810 3.820 3.790 3.830 309,000 1,178,040 3.8124 3.392 3.383 3.392 3.366 3.401 347,960 3.3856 0.26%
2021-11-08 0 3.810 3.800 3.810 3.760 3.850 481,000 1,829,530 3.8036 3.383 3.375 3.383 3.339 3.419 541,646 3.3777 0.79%
2021-11-05 0 3.780 3.770 3.780 3.770 3.850 647,000 2,465,960 3.8114 3.357 3.348 3.357 3.348 3.419 728,576 3.3846 -1.56%
2021-11-04 0 3.840 3.840 3.870 3.800 3.880 706,000 2,708,970 3.8371 3.410 3.410 3.437 3.375 3.446 795,015 3.4074 -0.78%
2021-11-03 0 3.870 3.840 3.870 3.770 3.880 824,000 3,170,440 3.8476 3.437 3.410 3.437 3.348 3.446 927,893 3.4168 0.52%
2021-11-02 0 3.850 3.810 3.850 3.730 3.890 1,526,000 5,819,590 3.8136 3.419 3.383 3.419 3.312 3.454 1,718,403 3.3866 0.52%
2021-11-01 0 3.830 3.830 3.840 3.800 3.870 385,000 1,477,400 3.8374 3.401 3.401 3.410 3.375 3.437 433,542 3.4077 0.00%
2021-10-29 0 3.830 3.810 3.830 3.790 3.850 980,000 3,741,800 3.8182 3.401 3.383 3.401 3.366 3.419 1,103,561 3.3907 0.52%
2021-10-28 0 3.810 3.800 3.810 3.780 3.840 721,000 2,748,010 3.8114 3.383 3.375 3.383 3.357 3.410 811,906 3.3846 -1.80%
2021-10-27 0 3.880 3.830 3.880 3.810 3.890 1,039,000 3,998,410 3.8483 3.446 3.401 3.446 3.383 3.454 1,170,000 3.4174 -0.51%
2021-10-26 0 3.900 3.900 3.930 3.900 3.980 595,000 2,329,250 3.9147 3.463 3.463 3.490 3.463 3.534 670,019 3.4764 -1.02%
2021-10-25 0 3.940 3.940 3.950 3.940 3.990 441,000 1,749,410 3.9669 3.499 3.499 3.508 3.499 3.543 496,603 3.5228 -1.01%
2021-10-22 0 3.980 3.980 4.000 3.950 4.020 313,000 1,243,640 3.9733 3.534 3.534 3.552 3.508 3.570 352,464 3.5284 0.00%
2021-10-21 0 3.980 3.980 3.990 3.970 4.040 489,000 1,954,620 3.9972 3.534 3.534 3.543 3.525 3.588 550,655 3.5496 -1.24%
2021-10-20 0 4.030 4.000 4.030 3.990 4.060 456,000 1,840,420 4.0360 3.579 3.552 3.579 3.543 3.605 513,494 3.5841 0.50%
2021-10-19 0 4.010 4.010 4.020 4.000 4.070 395,000 1,590,560 4.0267 3.561 3.561 3.570 3.552 3.614 444,803 3.5759 0.50%
2021-10-18 0 3.990 3.970 3.990 3.970 4.050 734,000 2,940,760 4.0065 3.543 3.525 3.543 3.525 3.597 826,545 3.5579 2.31%
2021-10-15 0 3.900 3.890 3.900 3.890 3.960 893,000 3,492,130 3.9106 3.463 3.454 3.463 3.454 3.517 1,005,592 3.4727 0.00%
2021-10-12 0 3.900 3.900 3.930 3.900 3.980 395,000 1,549,360 3.9224 3.463 3.463 3.490 3.463 3.534 444,803 3.4833 -1.27%
2021-10-11 0 3.950 3.940 3.980 3.860 4.060 1,525,000 5,991,030 3.9285 3.508 3.499 3.534 3.428 3.605 1,717,277 3.4887 1.28%
2021-10-08 0 3.900 3.900 3.930 3.870 3.980 1,861,000 7,269,460 3.9062 3.463 3.463 3.490 3.437 3.534 2,095,641 3.4688 1.30%
2021-10-07 0 3.850 3.850 3.860 3.830 3.900 424,000 1,632,360 3.8499 3.419 3.419 3.428 3.401 3.463 477,459 3.4188 0.79%
2021-10-06 0 3.820 3.800 3.820 3.800 3.960 236,000 903,990 3.8305 3.392 3.375 3.392 3.375 3.517 265,756 3.4016 -0.26%
2021-10-05 0 3.830 3.820 3.830 3.820 3.830 34,000 130,140 3.8276 3.401 3.392 3.401 3.392 3.401 38,287 3.3991 0.00%
2021-10-04 0 3.830 3.810 3.830 3.790 3.960 512,000 1,955,120 3.8186 3.401 3.383 3.401 3.366 3.517 576,555 3.3910 -1.54%
2021-09-30 0 3.890 3.890 3.970 3.880 3.990 154,000 602,550 3.9127 3.454 3.454 3.525 3.446 3.543 173,417 3.4746 -0.51%
2021-09-29 0 3.910 3.840 3.910 3.760 3.910 553,000 2,136,950 3.8643 3.472 3.410 3.472 3.339 3.472 622,724 3.4316 -2.98%
2021-09-28 0 4.030 4.020 4.030 3.970 4.080 1,562,000 6,260,950 4.0083 3.579 3.570 3.579 3.525 3.623 1,758,942 3.5595 0.75%
2021-09-27 0 4.000 4.000 4.020 3.980 4.110 1,037,000 4,173,780 4.0249 3.552 3.552 3.570 3.534 3.650 1,167,748 3.5742 -1.23%
2021-09-24 0 4.050 4.010 4.060 3.960 4.110 1,243,000 5,007,020 4.0282 3.597 3.561 3.605 3.517 3.650 1,399,721 3.5772 0.75%
2021-09-23 0 4.020 4.020 4.090 3.940 4.130 1,698,000 6,878,080 4.0507 3.570 3.570 3.632 3.499 3.668 1,912,089 3.5972 2.55%
2021-09-21 0 3.920 3.850 3.920 3.710 3.920 1,173,000 4,478,320 3.8178 3.481 3.419 3.481 3.295 3.481 1,320,896 3.3904 -0.51%
2021-09-20 0 3.940 3.890 3.940 3.850 4.100 872,000 3,403,752 3.9034 3.499 3.454 3.499 3.419 3.641 981,944 3.4663 -2.48%
2021-09-17 0 4.040 4.030 4.040 4.030 4.180 523,000 2,132,920 4.0782 3.588 3.579 3.588 3.579 3.712 588,941 3.6216 -1.22%
2021-09-16 0 4.090 4.080 4.090 4.090 4.280 406,000 1,680,810 4.1399 3.632 3.623 3.632 3.632 3.801 457,190 3.6764 -3.08%
2021-09-15 0 4.220 4.200 4.220 4.170 4.280 784,000 3,310,410 4.2225 3.748 3.730 3.748 3.703 3.801 882,849 3.7497 -1.17%
2021-09-14 0 4.270 4.240 4.290 4.220 4.350 829,000 3,548,920 4.2810 3.792 3.765 3.810 3.748 3.863 933,523 3.8016 -0.93%
2021-09-13 0 4.310 4.280 4.310 4.280 4.350 1,131,000 4,878,670 4.3136 3.827 3.801 3.827 3.801 3.863 1,273,600 3.8306 -0.69%
2021-09-10 0 4.340 4.330 4.380 4.330 4.400 663,000 2,895,130 4.3667 3.854 3.845 3.890 3.845 3.907 746,593 3.8778 0.23%
2021-09-09 0 4.330 4.330 4.350 4.330 4.400 661,000 2,883,760 4.3627 3.845 3.845 3.863 3.845 3.907 744,341 3.8742 -1.37%
2021-09-08 0 4.390 4.360 4.390 4.350 4.420 435,000 1,899,350 4.3663 3.898 3.872 3.898 3.863 3.925 489,846 3.8774 0.23%
2021-09-07 0 4.380 4.350 4.380 4.320 4.420 580,000 2,529,790 4.3617 3.890 3.863 3.890 3.836 3.925 653,128 3.8733 -0.45%
2021-09-06 0 4.400 4.400 4.420 4.260 4.420 2,319,000 10,119,020 4.3635 3.907 3.907 3.925 3.783 3.925 2,611,387 3.8750 3.53%
2021-09-03 0 4.250 4.250 4.260 4.190 4.290 1,324,000 5,628,870 4.2514 3.774 3.774 3.783 3.721 3.810 1,490,934 3.7754 0.95%
2021-09-02 0 4.210 4.210 4.240 4.160 4.270 1,340,000 5,628,930 4.2007 3.739 3.739 3.765 3.694 3.792 1,508,951 3.7304 0.24%
2021-09-01 0 4.200 4.190 4.200 4.120 4.250 1,446,000 6,091,620 4.2127 3.730 3.721 3.730 3.659 3.774 1,628,316 3.7411 1.20%
2021-08-31 0 4.150 4.150 4.160 4.100 4.230 1,528,000 6,326,510 4.1404 3.685 3.685 3.694 3.641 3.756 1,720,655 3.6768 -0.24%
2021-08-30 0 4.160 4.170 4.180 4.130 4.220 794,000 3,301,460 4.1580 3.694 3.703 3.712 3.668 3.748 894,110 3.6925 -0.72%
2021-08-27 0 4.190 4.170 4.190 4.150 4.210 853,000 3,567,170 4.1819 3.721 3.703 3.721 3.685 3.739 960,549 3.7137 0.48%
2021-08-26 0 4.170 4.130 4.170 4.120 4.310 3,583,000 15,015,920 4.1909 3.703 3.668 3.703 3.659 3.827 4,034,756 3.7216 -3.02%
2021-08-25 0 4.300 4.270 4.310 4.270 4.440 2,179,000 9,400,560 4.3142 3.819 3.792 3.827 3.792 3.943 2,453,735 3.8311 -2.71%
2021-08-24 0 4.420 4.410 4.420 4.350 4.490 1,295,000 5,707,690 4.4075 3.925 3.916 3.925 3.863 3.987 1,458,278 3.9140 1.14%
2021-08-23 0 4.370 4.360 4.370 4.250 4.400 2,270,000 9,843,700 4.3364 3.881 3.872 3.881 3.774 3.907 2,556,209 3.8509 1.86%
2021-08-20 0 4.290 4.280 4.290 4.270 4.470 1,855,000 8,048,430 4.3388 3.810 3.801 3.810 3.792 3.970 2,088,884 3.8530 -4.45%
2021-08-19 0 4.490 4.450 4.500 4.380 4.500 1,621,000 7,213,660 4.4501 3.987 3.952 3.996 3.890 3.996 1,825,381 3.9519 0.67%
2021-08-18 0 4.460 4.440 4.460 4.370 4.580 2,336,000 10,490,930 4.4910 3.961 3.943 3.961 3.881 4.067 2,630,530 3.9881 1.13%
2021-08-17 0 4.410 4.400 4.410 4.410 4.570 2,179,000 9,786,010 4.4911 3.916 3.907 3.916 3.916 4.058 2,453,735 3.9882 -3.50%
2021-08-16 0 4.570 4.540 4.570 4.510 4.630 2,321,000 10,593,950 4.5644 4.058 4.032 4.058 4.005 4.112 2,613,639 4.0533 0.22%
2021-08-13 0 4.560 4.550 4.580 4.510 4.630 3,192,000 14,581,420 4.5681 4.049 4.041 4.067 4.005 4.112 3,594,457 4.0566 -0.65%
2021-08-12 0 4.590 4.590 4.600 4.500 4.950 10,266,000 47,536,950 4.6305 4.076 4.076 4.085 3.996 4.396 11,560,370 4.1121 -2.34%
2021-08-11 0 4.700 4.700 4.720 4.650 4.750 998,000 4,692,430 4.7018 4.174 4.174 4.192 4.129 4.218 1,123,831 4.1754 0.00%
2021-08-10 0 4.700 4.700 4.740 4.580 4.770 738,000 3,466,570 4.6972 4.174 4.174 4.209 4.067 4.236 831,049 4.1713 1.08%
2021-08-09 0 4.650 4.550 4.650 4.480 4.650 884,000 4,064,340 4.5977 4.129 4.041 4.129 3.978 4.129 995,457 4.0829 2.88%
2021-08-06 0 4.520 4.490 4.520 4.460 4.530 776,000 3,490,350 4.4979 4.014 3.987 4.014 3.961 4.023 873,841 3.9943 -0.44%
2021-08-05 0 4.540 4.500 4.550 4.460 4.680 1,623,000 7,360,640 4.5352 4.032 3.996 4.041 3.961 4.156 1,827,633 4.0274 -2.37%
2021-08-04 0 4.650 4.620 4.650 4.600 4.750 617,000 2,862,300 4.6391 4.129 4.103 4.129 4.085 4.218 694,793 4.1196 0.22%
2021-08-03 0 4.640 4.600 4.640 4.550 4.770 1,963,000 9,137,430 4.6548 4.120 4.085 4.120 4.041 4.236 2,210,501 4.1336 -1.07%
2021-08-02 0 4.690 4.640 4.700 4.300 4.690 2,810,000 12,841,610 4.5700 4.165 4.120 4.174 3.819 4.165 3,164,294 4.0583 7.08%
2021-07-30 0 4.380 4.330 4.380 4.260 4.400 1,252,000 5,428,450 4.3358 3.890 3.845 3.890 3.783 3.907 1,409,856 3.8504 -0.68%
2021-07-29 0 4.410 4.410 4.420 4.360 4.450 1,251,000 5,517,210 4.4102 3.916 3.916 3.925 3.872 3.952 1,408,730 3.9164 2.32%
2021-07-28 0 4.310 4.270 4.310 4.200 4.370 2,120,000 9,051,430 4.2695 3.827 3.792 3.827 3.730 3.881 2,387,296 3.7915 1.17%
2021-07-27 0 4.260 4.240 4.260 4.160 4.610 4,898,000 21,418,720 4.3730 3.783 3.765 3.783 3.694 4.094 5,515,555 3.8833 -5.75%
2021-07-26 0 4.520 4.520 4.530 4.520 4.670 2,541,000 11,676,630 4.5953 4.014 4.014 4.023 4.014 4.147 2,861,377 4.0808 -4.03%
2021-07-23 0 4.710 4.670 4.710 4.660 4.860 2,461,000 11,684,010 4.7477 4.183 4.147 4.183 4.138 4.316 2,771,291 4.2161 -2.69%
2021-07-22 0 4.840 4.840 4.850 4.800 4.960 1,582,800 7,680,840 4.8527 4.298 4.298 4.307 4.263 4.405 1,782,364 4.3094 -1.22%
2021-07-21 0 4.900 4.880 4.900 4.880 5.040 3,084,000 15,308,010 4.9637 4.351 4.334 4.351 4.334 4.476 3,472,840 4.4079 -2.20%
2021-07-20 0 5.010 5.000 5.010 5.010 5.120 1,358,000 6,840,820 5.0374 4.449 4.440 4.449 4.449 4.547 1,529,221 4.4734 -0.99%
2021-07-19 0 5.060 5.050 5.060 5.040 5.150 2,247,000 11,433,970 5.0885 4.493 4.485 4.493 4.476 4.573 2,530,309 4.5188 -2.13%
2021-07-16 0 5.170 5.160 5.170 5.100 5.640 11,721,000 62,682,170 5.3479 4.591 4.582 4.591 4.529 5.009 13,198,820 4.7491 1.97%
2021-07-15 0 5.070 5.060 5.070 5.040 5.180 1,186,000 6,036,400 5.0897 4.502 4.493 4.502 4.476 4.600 1,335,535 4.5198 -2.50%
2021-07-14 0 5.200 5.200 5.210 5.160 5.260 1,349,000 7,031,410 5.2123 4.618 4.618 4.627 4.582 4.671 1,519,086 4.6287 -0.38%
2021-07-13 0 5.220 5.200 5.220 5.130 5.230 810,000 4,205,140 5.1915 4.636 4.618 4.636 4.556 4.644 912,127 4.6103 1.16%
2021-07-12 0 5.160 5.160 5.190 5.160 5.300 1,145,000 5,961,750 5.2068 4.582 4.582 4.609 4.582 4.707 1,289,365 4.6238 -0.58%
2021-07-09 0 5.190 5.120 5.190 5.010 5.230 2,231,000 11,501,420 5.1553 4.609 4.547 4.609 4.449 4.644 2,512,291 4.5781 2.57%
2021-07-08 0 5.060 5.040 5.070 5.030 5.160 1,720,000 8,760,910 5.0936 4.493 4.476 4.502 4.467 4.582 1,936,863 4.5232 -2.13%
2021-07-07 0 5.170 5.140 5.170 5.040 5.200 2,433,000 12,462,660 5.1223 4.591 4.564 4.591 4.476 4.618 2,739,760 4.5488 2.17%
2021-07-06 0 5.060 5.000 5.010 4.920 5.060 2,802,000 13,970,790 4.9860 4.493 4.440 4.449 4.369 4.493 3,155,285 4.4277 0.40%
2021-07-05 0 5.040 5.040 5.050 5.020 5.140 1,959,000 9,958,120 5.0833 4.476 4.476 4.485 4.458 4.564 2,205,997 4.5141 -0.40%
2021-07-02 0 5.060 5.010 5.060 5.000 5.160 1,466,000 7,397,180 5.0458 4.493 4.449 4.493 4.440 4.582 1,650,838 4.4809 -1.94%
2021-06-30 0 5.160 5.140 5.190 5.050 5.180 886,000 4,529,230 5.1120 4.582 4.564 4.609 4.485 4.600 997,710 4.5396 -0.39%
2021-06-29 0 5.180 5.140 5.180 5.130 5.340 2,121,000 11,060,490 5.2148 4.600 4.564 4.600 4.556 4.742 2,388,422 4.6309 0.97%
2021-06-28 0 5.130 5.120 5.140 5.090 5.200 718,000 3,686,410 5.1343 4.556 4.547 4.564 4.520 4.618 808,528 4.5594 0.98%
2021-06-25 0 5.080 5.080 5.120 5.080 5.190 1,021,000 5,223,370 5.1159 4.511 4.511 4.547 4.511 4.609 1,149,731 4.5431 -1.36%
2021-06-24 0 5.150 5.080 5.160 5.050 5.180 994,000 5,066,070 5.0966 4.573 4.511 4.582 4.485 4.600 1,119,327 4.5260 -0.58%
2021-06-23 0 5.180 5.180 5.190 5.080 5.200 1,179,000 6,059,270 5.1393 4.600 4.600 4.609 4.511 4.618 1,327,652 4.5639 1.97%
2021-06-22 0 5.080 5.080 5.100 5.020 5.230 1,564,000 7,987,830 5.1073 4.511 4.511 4.529 4.458 4.644 1,761,194 4.5355 -1.36%
2021-06-21 0 5.150 5.150 5.170 5.020 5.220 1,994,000 10,281,290 5.1561 4.573 4.573 4.591 4.458 4.636 2,245,410 4.5788 1.58%
2021-06-18 0 5.070 5.070 5.100 4.930 5.130 2,303,000 11,659,220 5.0626 4.502 4.502 4.529 4.378 4.556 2,593,369 4.4958 2.63%
2021-06-17 0 4.940 4.930 4.940 4.900 4.990 1,362,000 6,721,420 4.9350 4.387 4.378 4.387 4.351 4.431 1,533,725 4.3824 0.00%
2021-06-16 0 4.940 4.930 4.940 4.910 5.110 2,314,000 11,502,110 4.9707 4.387 4.378 4.387 4.360 4.538 2,605,756 4.4141 -2.37%
2021-06-15 0 5.060 5.050 5.070 5.040 5.100 972,000 4,920,540 5.0623 4.493 4.485 4.502 4.476 4.529 1,094,553 4.4955 0.00%
2021-06-11 0 5.060 5.020 5.060 5.000 5.080 1,135,000 5,721,570 5.0410 4.493 4.458 4.493 4.440 4.511 1,278,104 4.4766 0.00%
2021-06-10 0 5.060 5.060 5.080 4.900 5.090 3,286,000 16,515,900 5.0261 4.493 4.493 4.511 4.351 4.520 3,700,309 4.4634 1.20%
2021-06-09 0 5.000 5.000 5.010 4.990 5.120 1,818,000 9,123,750 5.0186 4.440 4.440 4.449 4.431 4.547 2,047,219 4.4567 -0.99%
2021-06-08 0 5.050 5.050 5.060 5.020 5.220 2,824,000 14,386,920 5.0945 4.485 4.485 4.493 4.458 4.636 3,180,059 4.5241 0.00%
2021-06-07 0 5.050 5.050 5.060 5.040 5.230 3,772,000 19,199,640 5.0900 4.485 4.485 4.493 4.476 4.644 4,247,586 4.5201 -2.51%
2021-06-04 0 5.180 5.180 5.190 5.160 5.400 3,892,000 20,384,160 5.2375 4.600 4.600 4.609 4.582 4.795 4,382,716 4.6510 -3.54%
2021-06-03 0 5.370 5.350 5.370 5.150 5.690 8,336,000 45,319,930 5.4367 4.769 4.751 4.769 4.573 5.053 9,387,029 4.8279 3.27%
2021-06-02 0 5.200 5.200 5.230 5.180 5.500 4,722,000 24,981,370 5.2904 4.618 4.618 4.644 4.600 4.884 5,317,365 4.6981 -2.80%
2021-06-01 0 5.350 5.350 5.380 5.330 5.690 4,737,000 25,687,560 5.4227 4.751 4.751 4.778 4.733 5.053 5,334,256 4.8156 -4.28%
2021-05-31 0 5.650 5.630 5.650 5.110 5.730 9,829,388 54,196,121 5.5137 4.963 4.946 4.963 4.489 5.034 11,189,375 4.8435 10.78%
2021-05-28 0 5.100 5.100 5.120 5.090 5.270 1,685,000 8,729,430 5.1807 4.480 4.480 4.498 4.471 4.629 1,918,135 4.5510 -1.92%
2021-05-27 0 5.200 5.160 5.200 5.070 5.210 2,162,000 11,133,628 5.1497 4.568 4.533 4.568 4.454 4.577 2,461,133 4.5238 2.16%
2021-05-26 0 5.090 5.070 5.090 5.060 5.220 1,583,000 8,073,870 5.1004 4.471 4.454 4.471 4.445 4.586 1,802,023 4.4804 -0.78%
2021-05-25 0 5.130 5.130 5.160 5.130 5.450 3,153,000 16,677,620 5.2894 4.506 4.506 4.533 4.506 4.788 3,589,247 4.6466 -2.10%
2021-05-24 0 5.240 5.240 5.250 4.970 5.280 2,552,000 13,078,660 5.1249 4.603 4.603 4.612 4.366 4.638 2,905,093 4.5020 2.95%
2021-05-21 0 5.090 5.100 5.130 5.060 5.200 1,465,000 7,506,940 5.1242 4.471 4.480 4.506 4.445 4.568 1,667,696 4.5014 -0.20%
2021-05-20 0 5.100 5.100 5.160 5.100 5.480 3,082,000 16,133,970 5.2349 4.480 4.480 4.533 4.480 4.814 3,508,423 4.5986 -3.95%
2021-05-18 0 5.310 5.270 5.310 5.180 5.350 2,315,000 12,217,200 5.2774 4.665 4.629 4.665 4.550 4.700 2,635,302 4.6360 1.14%
2021-05-17 0 5.250 5.250 5.290 5.050 5.430 4,506,000 23,973,630 5.3204 4.612 4.612 4.647 4.436 4.770 5,129,447 4.6737 1.94%
2021-05-14 0 5.150 5.150 5.160 4.880 5.250 3,616,000 18,540,850 5.1274 4.524 4.524 4.533 4.287 4.612 4,116,307 4.5042 5.53%
2021-05-13 0 4.880 4.860 4.880 4.740 5.020 1,548,000 7,565,970 4.8876 4.287 4.269 4.287 4.164 4.410 1,762,180 4.2935 1.67%
2021-05-12 0 4.800 4.790 4.800 4.660 4.830 828,000 3,923,410 4.7384 4.217 4.208 4.217 4.094 4.243 942,561 4.1625 3.67%
2021-05-11 0 4.630 4.630 4.640 4.550 4.730 937,000 4,338,840 4.6306 4.067 4.067 4.076 3.997 4.155 1,066,643 4.0678 0.22%
2021-05-10 0 4.620 4.620 4.630 4.590 4.790 1,409,000 6,610,850 4.6919 4.058 4.058 4.067 4.032 4.208 1,603,948 4.1216 -0.22%
2021-05-07 0 4.630 4.620 4.660 4.600 4.840 1,631,000 7,615,330 4.6691 4.067 4.058 4.094 4.041 4.252 1,856,664 4.1016 -3.74%
2021-05-06 0 4.810 4.800 4.810 4.710 5.140 3,127,000 15,219,380 4.8671 4.225 4.217 4.225 4.138 4.515 3,559,649 4.2755 -6.42%
2021-05-05 0 5.140 5.120 5.140 5.050 5.260 218,000 1,114,100 5.1106 4.515 4.498 4.515 4.436 4.621 248,162 4.4894 0.39%
2021-05-04 0 5.120 5.080 5.120 5.060 5.120 209,000 1,062,860 5.0855 4.498 4.463 4.498 4.445 4.498 237,917 4.4674 0.20%
2021-05-03 0 5.110 5.110 5.180 4.930 5.180 374,000 1,895,620 5.0685 4.489 4.489 4.550 4.331 4.550 425,746 4.4525 2.82%
2021-04-30 0 4.970 4.970 5.030 4.970 5.210 1,154,000 5,840,730 5.0613 4.366 4.366 4.419 4.366 4.577 1,313,667 4.4461 -3.68%
2021-04-29 0 5.160 5.160 5.200 5.160 5.360 653,000 3,398,120 5.2039 4.533 4.533 4.568 4.533 4.709 743,349 4.5714 -3.01%
2021-04-28 0 5.320 5.310 5.320 4.980 5.500 8,442,000 44,923,291 5.3214 4.673 4.665 4.673 4.375 4.832 9,610,029 4.6746 6.83%
2021-04-27 0 4.980 4.980 5.010 4.850 5.020 770,000 3,825,080 4.9676 4.375 4.375 4.401 4.261 4.410 876,537 4.3639 0.61%
2021-04-26 0 4.950 4.940 4.950 4.880 5.060 1,893,000 9,442,230 4.9880 4.348 4.340 4.348 4.287 4.445 2,154,914 4.3817 2.27%
2021-04-23 0 4.840 4.840 4.870 4.820 4.960 963,000 4,690,440 4.8707 4.252 4.252 4.278 4.234 4.357 1,096,240 4.2787 0.00%
2021-04-22 0 4.840 4.840 4.860 4.780 4.940 1,470,000 7,150,600 4.8644 4.252 4.252 4.269 4.199 4.340 1,673,388 4.2731 0.00%
2021-04-21 0 4.840 4.840 4.860 4.700 5.010 3,215,000 15,677,260 4.8763 4.252 4.252 4.269 4.129 4.401 3,659,825 4.2836 1.26%
2021-04-20 0 4.780 4.780 4.790 4.520 5.260 10,562,000 52,417,310 4.9628 4.199 4.199 4.208 3.971 4.621 12,023,351 4.3596 4.37%
2021-04-19 0 4.580 4.550 4.580 4.420 4.580 1,371,000 6,196,233 4.5195 4.023 3.997 4.023 3.883 4.023 1,560,691 3.9702 4.09%
2021-04-16 0 4.400 4.400 4.420 4.340 4.430 1,796,000 7,901,290 4.3994 3.865 3.865 3.883 3.813 3.892 2,044,493 3.8647 0.23%
2021-04-15 0 4.390 4.390 4.400 4.350 4.450 422,000 1,851,290 4.3869 3.856 3.856 3.865 3.821 3.909 480,388 3.8537 0.00%
2021-04-14 0 4.390 4.340 4.390 4.280 4.450 1,086,000 4,766,840 4.3894 3.856 3.813 3.856 3.760 3.909 1,236,258 3.8559 2.57%
2021-04-13 0 4.280 4.280 4.300 4.270 4.350 539,000 2,307,800 4.2816 3.760 3.760 3.777 3.751 3.821 613,576 3.7612 0.00%
2021-04-12 0 4.280 4.280 4.330 4.280 4.490 507,000 2,193,530 4.3265 3.760 3.760 3.804 3.760 3.944 577,148 3.8006 -1.61%
2021-04-09 0 4.350 4.350 4.360 4.350 4.420 251,000 1,103,310 4.3957 3.821 3.821 3.830 3.821 3.883 285,728 3.8614 -1.36%
2021-04-08 0 4.410 4.410 4.420 4.320 4.460 889,000 3,912,922 4.4015 3.874 3.874 3.883 3.795 3.918 1,012,001 3.8665 1.38%
2021-04-07 0 4.350 4.340 4.370 4.340 4.410 278,000 1,212,530 4.3616 3.821 3.813 3.839 3.813 3.874 316,464 3.8315 -0.91%
2021-04-01 0 4.390 4.370 4.390 4.290 4.420 548,000 2,370,160 4.3251 3.856 3.839 3.856 3.769 3.883 623,821 3.7994 2.57%
2021-03-31 0 4.280 4.280 4.370 4.280 4.410 537,000 2,334,780 4.3478 3.760 3.760 3.839 3.760 3.874 611,299 3.8194 -2.51%
2021-03-30 0 4.390 4.390 4.420 4.330 4.500 410,000 1,807,710 4.4090 3.856 3.856 3.883 3.804 3.953 466,727 3.8732 0.00%
2021-03-29 0 4.390 4.340 4.390 4.320 4.470 817,000 3,597,220 4.4030 3.856 3.813 3.856 3.795 3.927 930,040 3.8678 -0.90%
2021-03-26 0 4.430 4.410 4.430 4.340 4.550 999,000 4,440,020 4.4445 3.892 3.874 3.892 3.813 3.997 1,137,221 3.9043 2.07%
2021-03-25 0 4.340 4.300 4.340 4.250 4.470 570,000 2,456,490 4.3096 3.813 3.777 3.813 3.733 3.927 648,865 3.7858 0.70%
2021-03-24 0 4.310 4.310 4.330 4.310 4.380 481,000 2,083,780 4.3322 3.786 3.786 3.804 3.786 3.848 547,551 3.8056 -2.05%
2021-03-23 0 4.400 4.400 4.410 4.400 4.580 1,889,000 8,351,160 4.4209 3.865 3.865 3.874 3.865 4.023 2,150,361 3.8836 -2.44%
2021-03-22 0 4.510 4.500 4.510 4.500 4.600 319,000 1,452,250 4.5525 3.962 3.953 3.962 3.953 4.041 363,137 3.9992 -1.53%
2021-03-19 0 4.580 4.530 4.580 4.510 4.620 545,000 2,488,440 4.5659 4.023 3.979 4.023 3.962 4.058 620,406 4.0110 -1.29%
2021-03-18 0 4.640 4.580 4.640 4.450 4.660 1,573,000 7,225,240 4.5933 4.076 4.023 4.076 3.909 4.094 1,790,639 4.0350 3.80%
2021-03-17 0 4.470 4.470 4.500 4.370 4.510 331,000 1,472,460 4.4485 3.927 3.927 3.953 3.839 3.962 376,797 3.9078 0.45%
2021-03-16 0 4.450 4.400 4.450 4.330 4.450 870,000 3,802,930 4.3712 3.909 3.865 3.909 3.804 3.909 990,373 3.8399 1.83%
2021-03-15 0 4.370 4.330 4.370 4.310 4.580 709,000 3,116,580 4.3957 3.839 3.804 3.839 3.786 4.023 807,097 3.8615 -0.46%
2021-03-12 0 4.390 4.360 4.390 4.320 4.440 565,000 2,476,640 4.3834 3.856 3.830 3.856 3.795 3.900 643,173 3.8507 0.69%
2021-03-11 0 4.360 4.370 4.390 4.260 4.390 1,149,000 4,993,100 4.3456 3.830 3.839 3.856 3.742 3.856 1,307,975 3.8174 2.35%
2021-03-10 0 4.260 4.240 4.260 4.240 4.350 520,000 2,222,850 4.2747 3.742 3.725 3.742 3.725 3.821 591,947 3.7552 1.43%
2021-03-09 0 4.200 4.200 4.210 4.160 4.420 1,690,000 7,203,680 4.2625 3.690 3.690 3.698 3.654 3.883 1,923,827 3.7445 -2.10%
2021-03-08 0 4.290 4.280 4.320 4.280 4.560 1,196,000 5,288,740 4.4220 3.769 3.760 3.795 3.760 4.006 1,361,478 3.8846 -4.45%
2021-03-05 0 4.490 4.480 4.490 4.460 4.660 3,241,000 14,631,500 4.5145 3.944 3.935 3.944 3.918 4.094 3,689,422 3.9658 -3.65%
2021-03-04 0 4.660 4.650 4.660 4.650 4.860 2,269,000 10,831,190 4.7736 4.094 4.085 4.094 4.085 4.269 2,582,937 4.1934 -1.06%
2021-03-03 0 4.710 4.710 4.770 4.650 4.790 1,379,000 6,492,560 4.7082 4.138 4.138 4.190 4.085 4.208 1,569,797 4.1359 -0.42%
2021-03-02 0 4.730 4.710 4.730 4.690 4.800 1,095,410 5,176,602 4.7257 4.155 4.138 4.155 4.120 4.217 1,246,970 4.1513 -0.63%
2021-03-01 0 4.760 4.740 4.760 4.680 4.870 1,475,000 6,973,910 4.7281 4.181 4.164 4.181 4.111 4.278 1,679,080 4.1534 1.28%
2021-02-26 0 4.700 4.660 4.700 4.660 4.840 2,014,000 9,540,600 4.7371 4.129 4.094 4.129 4.094 4.252 2,292,656 4.1614 -3.89%
2021-02-25 0 4.890 4.890 4.910 4.880 5.020 1,684,000 8,337,040 4.9507 4.296 4.296 4.313 4.287 4.410 1,916,997 4.3490 1.45%
2021-02-24 0 4.820 4.820 4.840 4.740 5.090 2,875,000 14,013,710 4.8743 4.234 4.234 4.252 4.164 4.471 3,272,783 4.2819 -3.98%
2021-02-23 0 5.020 5.020 5.030 4.870 5.120 1,350,000 6,709,740 4.9702 4.410 4.410 4.419 4.278 4.498 1,536,785 4.3661 0.80%
2021-02-22 0 4.980 4.980 4.990 4.960 5.370 4,378,000 22,754,130 5.1974 4.375 4.375 4.384 4.357 4.717 4,983,737 4.5657 -2.35%
2021-02-19 0 5.100 5.100 5.120 4.730 5.170 4,645,000 23,397,730 5.0372 4.480 4.480 4.498 4.155 4.542 5,287,679 4.4250 7.14%
2021-02-18 0 4.760 4.760 4.810 4.750 4.900 2,159,000 10,419,300 4.8260 4.181 4.181 4.225 4.173 4.304 2,457,718 4.2394 -0.63%
2021-02-17 0 4.790 4.790 4.800 4.740 4.990 2,069,000 9,931,920 4.8003 4.208 4.208 4.217 4.164 4.384 2,355,265 4.2169 -2.64%
2021-02-16 0 4.920 4.880 4.920 4.630 4.950 1,645,000 7,992,050 4.8584 4.322 4.287 4.322 4.067 4.348 1,872,601 4.2679 6.26%
2021-02-11 0 4.630 4.630 4.700 4.580 4.720 754,000 3,484,170 4.6209 4.067 4.067 4.129 4.023 4.146 858,323 4.0593 -0.64%
2021-02-10 0 4.660 4.640 4.660 4.610 4.770 1,011,000 4,685,310 4.6343 4.094 4.076 4.094 4.050 4.190 1,150,881 4.0711 0.00%
2021-02-09 0 4.660 4.660 4.670 4.590 4.740 516,000 2,403,810 4.6585 4.094 4.094 4.102 4.032 4.164 587,393 4.0923 -0.43%
2021-02-08 0 4.680 4.670 4.710 4.600 4.760 1,861,000 8,723,070 4.6873 4.111 4.102 4.138 4.041 4.181 2,118,487 4.1176 -0.64%
2021-02-05 0 4.710 4.650 4.720 4.650 4.830 1,550,000 7,295,560 4.7068 4.138 4.085 4.146 4.085 4.243 1,764,457 4.1347 -1.46%
2021-02-04 0 4.780 4.730 4.780 4.680 5.200 3,326,000 15,889,300 4.7773 4.199 4.155 4.199 4.111 4.568 3,786,183 4.1967 -5.72%
2021-02-03 0 5.070 5.040 5.070 4.980 5.300 1,570,000 7,988,360 5.0881 4.454 4.427 4.454 4.375 4.656 1,787,224 4.4697 -0.59%
2021-02-02 0 5.100 5.090 5.100 5.080 5.410 4,313,000 22,351,870 5.1824 4.480 4.471 4.480 4.463 4.752 4,909,744 4.5526 -3.23%
2021-02-01 0 5.270 5.270 5.300 5.160 5.800 9,134,000 49,514,250 5.4209 4.629 4.629 4.656 4.533 5.095 10,397,774 4.7620 3.33%
2021-01-29 0 5.100 5.100 5.110 5.010 5.260 2,103,000 10,723,580 5.0992 4.480 4.480 4.489 4.401 4.621 2,393,970 4.4794 0.39%
2021-01-28 0 5.080 5.080 5.100 5.010 5.350 2,592,000 13,355,570 5.1526 4.463 4.463 4.480 4.401 4.700 2,950,627 4.5263 -0.20%
2021-01-27 0 5.090 5.090 5.100 4.970 5.200 2,397,000 12,174,680 5.0791 4.471 4.471 4.480 4.366 4.568 2,728,647 4.4618 -1.93%
2021-01-26 0 5.190 5.190 5.250 4.940 5.340 4,210,000 21,432,310 5.0908 4.559 4.559 4.612 4.340 4.691 4,792,493 4.4721 -2.08%
2021-01-25 0 5.300 5.280 5.300 4.680 5.310 9,547,000 48,815,530 5.1132 4.656 4.638 4.656 4.111 4.665 10,867,916 4.4917 17.52%
2021-01-22 0 4.510 4.460 4.510 4.420 4.770 2,236,000 10,208,330 4.5654 3.962 3.918 3.962 3.883 4.190 2,545,371 4.0105 -3.43%
2021-01-21 0 4.670 4.630 4.660 4.420 4.710 4,437,000 20,526,850 4.6263 4.102 4.067 4.094 3.883 4.138 5,050,900 4.0640 6.14%
2021-01-20 0 4.400 4.400 4.460 4.280 4.510 3,991,000 17,616,350 4.4140 3.865 3.865 3.918 3.760 3.962 4,543,192 3.8775 3.53%
2021-01-19 0 4.250 4.240 4.250 3.900 4.280 5,955,000 24,454,840 4.1066 3.733 3.725 3.733 3.426 3.760 6,778,930 3.6075 9.25%
2021-01-18 0 3.890 3.850 3.890 3.830 3.900 771,000 2,966,920 3.8481 3.417 3.382 3.417 3.364 3.426 877,675 3.3804 1.04%
2021-01-15 0 3.850 3.830 3.850 3.800 3.870 399,000 1,531,920 3.8394 3.382 3.364 3.382 3.338 3.400 454,205 3.3727 1.32%
2021-01-14 0 3.800 3.800 3.840 3.780 3.970 915,000 3,515,070 3.8416 3.338 3.338 3.373 3.321 3.487 1,041,599 3.3747 0.53%
2021-01-13 0 3.780 3.780 3.800 3.780 3.820 911,000 3,453,140 3.7905 3.321 3.321 3.338 3.321 3.356 1,037,045 3.3298 -1.31%
2021-01-12 0 3.830 3.830 3.850 3.830 3.910 561,000 2,170,690 3.8693 3.364 3.364 3.382 3.364 3.435 638,620 3.3990 -1.29%
2021-01-11 0 3.880 3.780 3.880 3.760 3.970 1,143,000 4,380,590 3.8325 3.408 3.321 3.408 3.303 3.487 1,301,145 3.3667 -1.52%
2021-01-08 0 3.940 3.940 3.960 3.840 3.970 1,046,000 4,063,660 3.8850 3.461 3.461 3.479 3.373 3.487 1,190,724 3.4128 2.60%
2021-01-07 0 3.840 3.830 3.840 3.830 3.950 476,000 1,837,140 3.8595 3.373 3.364 3.373 3.364 3.470 541,859 3.3904 -1.54%
2021-01-06 0 3.900 3.910 3.920 3.860 3.960 675,000 2,637,500 3.9074 3.426 3.435 3.444 3.391 3.479 768,393 3.4325 1.04%
2021-01-05 0 3.860 3.830 3.860 3.810 3.870 713,590 2,740,341 3.8402 3.391 3.364 3.391 3.347 3.400 812,322 3.3735 -0.77%
2021-01-04 0 3.890 3.840 3.890 3.830 3.890 459,000 1,773,220 3.8632 3.417 3.373 3.417 3.364 3.417 522,507 3.3937 2.10%
2020-12-31 0 3.810 3.810 3.850 3.810 3.880 154,000 591,050 3.8380 3.347 3.347 3.382 3.347 3.408 175,307 3.3715 -0.26%
2020-12-30 0 3.820 3.820 3.850 3.820 3.870 342,000 1,313,220 3.8398 3.356 3.356 3.382 3.356 3.400 389,319 3.3731 0.26%
2020-12-29 0 3.810 3.800 3.810 3.760 3.810 485,000 1,834,740 3.7830 3.347 3.338 3.347 3.303 3.347 552,104 3.3232 0.53%
2020-12-28 0 3.790 3.780 3.790 3.780 3.920 961,000 3,653,830 3.8021 3.329 3.321 3.329 3.321 3.444 1,093,963 3.3400 -3.81%
2020-12-24 0 3.940 3.920 3.940 3.760 3.940 482,000 1,863,660 3.8665 3.461 3.444 3.461 3.303 3.461 548,689 3.3966 3.14%
2020-12-23 0 3.820 3.800 3.820 3.750 3.900 1,001,000 3,813,500 3.8097 3.356 3.338 3.356 3.294 3.426 1,139,498 3.3467 -1.55%
2020-12-22 0 3.880 3.810 3.880 3.800 3.980 954,350 3,690,815 3.8674 3.408 3.347 3.408 3.338 3.496 1,086,393 3.3973 -2.02%
2020-12-21 0 3.960 3.900 3.960 3.900 3.980 761,000 2,993,710 3.9339 3.479 3.426 3.479 3.426 3.496 866,291 3.4558 -1.00%
2020-12-18 0 4.000 3.990 4.000 3.980 4.050 163,000 651,850 3.9991 3.514 3.505 3.514 3.496 3.558 185,553 3.5130 -0.99%
2020-12-17 0 4.040 4.040 4.070 4.000 4.120 669,000 2,714,070 4.0569 3.549 3.549 3.575 3.514 3.619 761,562 3.5638 0.50%
2020-12-16 0 4.020 4.020 4.040 3.960 4.070 341,000 1,370,030 4.0177 3.531 3.531 3.549 3.479 3.575 388,181 3.5294 1.01%
2020-12-15 0 3.980 3.980 4.010 3.980 4.090 779,000 3,135,770 4.0254 3.496 3.496 3.523 3.496 3.593 886,782 3.5361 -2.21%
2020-12-14 0 4.070 4.070 4.110 3.990 4.100 803,000 3,236,170 4.0301 3.575 3.575 3.610 3.505 3.602 914,103 3.5403 -1.21%
2020-12-11 0 4.120 4.080 4.120 4.030 4.120 325,000 1,322,090 4.0680 3.619 3.584 3.619 3.540 3.619 369,967 3.5735 -0.72%
2020-12-10 0 4.150 4.130 4.150 4.110 4.270 637,000 2,668,695 4.1895 3.646 3.628 3.646 3.610 3.751 725,135 3.6803 -4.60%
2020-12-09 0 4.350 4.290 4.350 4.300 4.480 325,000 1,418,820 4.3656 3.821 3.769 3.821 3.777 3.935 369,967 3.8350 -2.25%
2020-12-08 0 4.450 4.450 4.490 4.350 4.550 572,000 2,554,100 4.4652 3.909 3.909 3.944 3.821 3.997 651,142 3.9225 1.14%
2020-12-07 0 4.400 4.370 4.390 4.340 4.460 354,000 1,559,130 4.4043 3.865 3.839 3.856 3.813 3.918 402,979 3.8690 -0.90%
2020-12-04 0 4.440 4.410 4.440 4.320 4.440 463,000 2,032,690 4.3903 3.900 3.874 3.900 3.795 3.900 527,060 3.8567 2.30%
2020-12-03 0 4.340 4.320 4.340 4.300 4.350 400,000 1,732,330 4.3308 3.813 3.795 3.813 3.777 3.821 455,344 3.8044 -0.69%
2020-12-02 0 4.370 4.370 4.400 4.360 4.520 841,000 3,725,880 4.4303 3.839 3.839 3.865 3.830 3.971 957,360 3.8918 -2.02%
2020-12-01 0 4.460 4.460 4.500 4.440 4.640 664,000 2,999,320 4.5170 3.918 3.918 3.953 3.900 4.076 755,871 3.9680 -1.76%
2020-11-30 0 4.540 4.540 4.580 4.260 4.630 1,810,000 8,144,360 4.4996 3.988 3.988 4.023 3.742 4.067 2,060,430 3.9527 6.57%
2020-11-27 0 4.260 4.220 4.260 4.180 4.270 389,000 1,644,420 4.2273 3.742 3.707 3.742 3.672 3.751 442,822 3.7135 1.91%
2020-11-26 0 4.180 4.180 4.210 4.130 4.240 282,000 1,182,470 4.1932 3.672 3.672 3.698 3.628 3.725 321,017 3.6835 1.21%
2020-11-25 0 4.130 4.130 4.150 4.020 4.260 718,000 2,985,330 4.1578 3.628 3.628 3.646 3.531 3.742 817,342 3.6525 2.99%
2020-11-24 0 4.010 4.010 4.020 3.960 4.090 337,000 1,365,010 4.0505 3.523 3.523 3.531 3.479 3.593 383,627 3.5582 -0.25%
2020-11-23 0 4.020 4.000 4.020 3.900 4.050 189,000 751,330 3.9753 3.531 3.514 3.531 3.426 3.558 215,150 3.4921 0.00%
2020-11-20 0 4.020 3.990 4.020 3.900 4.040 237,000 941,220 3.9714 3.531 3.505 3.531 3.426 3.549 269,791 3.4887 1.52%
2020-11-19 0 3.960 3.950 3.970 3.890 3.970 206,000 809,580 3.9300 3.479 3.470 3.487 3.417 3.487 234,502 3.4523 -0.25%
2020-11-18 0 3.970 3.920 3.970 3.900 3.970 273,000 1,073,530 3.9323 3.487 3.444 3.487 3.426 3.487 310,772 3.4544 0.76%
2020-11-17 0 3.940 3.940 3.950 3.930 4.100 226,000 899,440 3.9798 3.461 3.461 3.470 3.452 3.602 257,269 3.4961 -2.23%
2020-11-16 0 4.030 4.030 4.040 3.920 4.120 541,000 2,197,200 4.0614 3.540 3.540 3.549 3.444 3.619 615,852 3.5677 2.81%
2020-11-13 0 3.920 3.880 3.970 3.900 3.980 136,000 534,480 3.9300 3.444 3.408 3.487 3.426 3.496 154,817 3.4523 -1.51%
2020-11-12 0 3.980 3.940 3.980 3.940 4.040 271,000 1,078,910 3.9812 3.496 3.461 3.496 3.461 3.549 308,495 3.4973 0.76%
2020-11-11 0 3.950 3.950 3.980 3.930 4.000 353,000 1,395,040 3.9520 3.470 3.470 3.496 3.452 3.514 401,841 3.4716 -1.25%
2020-11-10 0 4.000 4.000 4.010 3.950 4.070 514,000 2,060,330 4.0084 3.514 3.514 3.523 3.470 3.575 585,117 3.5212 2.56%
2020-11-09 0 3.900 3.900 3.930 3.770 3.930 494,000 1,907,170 3.8607 3.426 3.426 3.452 3.312 3.452 562,349 3.3914 2.63%
2020-11-06 0 3.800 3.800 3.830 3.770 3.830 121,000 459,390 3.7966 3.338 3.338 3.364 3.312 3.364 137,741 3.3352 0.00%
2020-11-05 0 3.800 3.780 3.820 3.770 3.860 384,000 1,462,050 3.8074 3.338 3.321 3.356 3.312 3.391 437,130 3.3447 2.43%
2020-11-04 0 3.710 3.700 3.710 3.630 3.770 80,000 295,040 3.6880 3.259 3.250 3.259 3.189 3.312 91,069 3.2398 2.20%
2020-11-03 0 3.630 3.630 3.640 3.620 3.750 322,000 1,183,260 3.6747 3.189 3.189 3.198 3.180 3.294 366,552 3.2281 0.28%
2020-11-02 0 3.620 3.610 3.690 3.580 3.670 154,000 560,460 3.6394 3.180 3.171 3.242 3.145 3.224 175,307 3.1970 -0.82%
2020-10-30 0 3.650 3.650 3.680 3.560 3.850 1,128,000 4,157,870 3.6861 3.206 3.206 3.233 3.127 3.382 1,284,069 3.2380 -5.19%
2020-10-29 0 3.850 3.850 3.860 3.800 3.900 212,000 816,920 3.8534 3.382 3.382 3.391 3.338 3.426 241,332 3.3850 -0.52%
2020-10-28 0 3.870 3.810 3.870 3.750 3.870 444,000 1,677,740 3.7787 3.400 3.347 3.400 3.294 3.400 505,432 3.3194 2.38%
2020-10-27 0 3.780 3.780 3.790 3.750 3.850 346,000 1,311,130 3.7894 3.321 3.321 3.329 3.294 3.382 393,872 3.3288 -1.82%
2020-10-23 0 3.850 3.850 3.910 3.840 4.000 655,000 2,558,870 3.9067 3.382 3.382 3.435 3.373 3.514 745,625 3.4318 -1.79%
2020-10-22 0 3.920 3.920 3.950 3.880 4.040 741,000 2,912,130 3.9300 3.444 3.444 3.470 3.408 3.549 843,524 3.4523 -2.24%
2020-10-21 0 4.010 4.010 4.050 3.860 4.050 907,000 3,604,590 3.9742 3.523 3.523 3.558 3.391 3.558 1,032,492 3.4912 5.53%
2020-10-20 0 3.800 3.800 3.820 3.720 3.820 438,000 1,648,670 3.7641 3.338 3.338 3.356 3.268 3.356 498,601 3.3066 1.88%
2020-10-19 0 3.730 3.710 3.730 3.690 3.800 349,000 1,302,940 3.7334 3.277 3.259 3.277 3.242 3.338 397,287 3.2796 0.00%
2020-10-16 0 3.730 3.660 3.730 3.620 3.740 561,000 2,057,600 3.6677 3.277 3.215 3.277 3.180 3.285 638,620 3.2219 0.81%
2020-10-15 0 3.700 3.680 3.710 3.670 3.780 687,000 2,543,150 3.7018 3.250 3.233 3.259 3.224 3.321 782,053 3.2519 -1.33%
2020-10-14 0 3.750 3.730 3.750 3.700 3.880 1,293,000 4,869,470 3.7660 3.294 3.277 3.294 3.250 3.408 1,471,899 3.3083 -0.79%
2020-10-12 0 3.780 3.730 3.780 3.630 3.900 1,248,000 4,754,780 3.8099 3.321 3.277 3.321 3.189 3.426 1,420,672 3.3469 1.61%
2020-10-09 0 3.720 3.710 3.720 3.630 3.750 885,000 3,276,960 3.7028 3.268 3.259 3.268 3.189 3.294 1,007,448 3.2527 3.05%
2020-10-08 0 3.610 3.610 3.640 3.590 3.680 964,000 3,498,210 3.6288 3.171 3.171 3.198 3.154 3.233 1,097,378 3.1878 -2.96%
2020-10-07 0 3.720 3.700 3.750 3.650 3.730 745,000 2,753,700 3.6962 3.268 3.250 3.294 3.206 3.277 848,078 3.2470 0.81%
2020-10-06 0 3.690 3.680 3.690 3.660 3.780 755,000 2,797,710 3.7056 3.242 3.233 3.242 3.215 3.321 859,461 3.2552 1.10%
2020-10-05 0 3.650 3.650 3.670 3.630 3.780 617,000 2,274,670 3.6867 3.206 3.206 3.224 3.189 3.321 702,368 3.2386 -4.20%
2020-09-30 0 3.810 3.810 3.840 3.740 3.880 1,179,000 4,513,940 3.8286 3.347 3.347 3.373 3.285 3.408 1,342,126 3.3633 1.87%
2020-09-29 0 3.740 3.740 3.790 3.680 3.810 739,000 2,781,460 3.7638 3.285 3.285 3.329 3.233 3.347 841,248 3.3064 -0.80%
2020-09-28 0 3.770 3.770 3.790 3.760 3.820 271,000 1,027,260 3.7906 3.312 3.312 3.329 3.303 3.356 308,495 3.3299 -1.05%
2020-09-25 0 3.810 3.800 3.810 3.800 3.930 848,000 3,256,840 3.8406 3.347 3.338 3.347 3.338 3.452 965,329 3.3738 -2.81%
2020-09-24 0 3.920 3.920 3.950 3.810 4.000 630,000 2,459,980 3.9047 3.444 3.444 3.470 3.347 3.514 717,166 3.4301 -1.75%
2020-09-23 0 3.990 3.980 3.990 3.960 4.080 384,000 1,533,220 3.9928 3.505 3.496 3.505 3.479 3.584 437,130 3.5075 -1.24%
2020-09-22 0 4.040 4.020 4.040 4.000 4.270 587,000 2,385,030 4.0631 3.549 3.531 3.549 3.514 3.751 668,217 3.5692 -2.65%
2020-09-21 0 4.150 4.150 4.180 4.120 4.280 990,000 4,168,660 4.2108 3.646 3.646 3.672 3.619 3.760 1,126,976 3.6990 0.97%
2020-09-18 0 4.110 4.110 4.150 4.090 4.330 804,000 3,351,980 4.1691 3.610 3.610 3.646 3.593 3.804 915,241 3.6624 -0.24%
2020-09-17 0 4.120 4.110 4.130 3.990 4.160 941,000 3,853,850 4.0955 3.619 3.610 3.628 3.505 3.654 1,071,196 3.5977 1.23%
2020-09-16 0 4.070 4.060 4.090 4.060 4.160 361,000 1,484,350 4.1118 3.575 3.567 3.593 3.567 3.654 410,948 3.6120 -0.73%
2020-09-15 0 4.100 4.100 4.110 4.100 4.200 365,000 1,511,720 4.1417 3.602 3.602 3.610 3.602 3.690 415,501 3.6383 -1.44%
2020-09-14 0 4.160 4.100 4.160 4.050 4.200 426,000 1,762,840 4.1381 3.654 3.602 3.654 3.558 3.690 484,941 3.6352 0.24%
2020-09-11 0 4.150 4.150 4.160 4.090 4.260 579,000 2,412,350 4.1664 3.646 3.646 3.654 3.593 3.742 659,110 3.6600 -0.48%
2020-09-10 0 4.170 4.150 4.170 4.140 4.300 365,000 1,529,960 4.1917 3.663 3.646 3.663 3.637 3.777 415,501 3.6822 1.46%
2020-09-09 0 4.110 4.100 4.110 4.100 4.390 1,715,000 7,208,876 4.2034 3.610 3.602 3.610 3.602 3.856 1,952,286 3.6925 -6.38%
2020-09-08 0 4.390 4.380 4.400 4.350 4.480 769,000 3,372,780 4.3859 3.856 3.848 3.865 3.821 3.935 875,398 3.8529 -1.79%
2020-09-07 0 4.470 4.500 4.510 4.430 4.690 634,000 2,841,090 4.4812 3.927 3.953 3.962 3.892 4.120 721,720 3.9366 -3.25%
2020-09-04 0 4.620 4.600 4.620 4.280 4.620 1,521,000 6,795,130 4.4675 4.058 4.041 4.058 3.760 4.058 1,731,444 3.9245 0.00%
2020-09-03 0 4.620 4.580 4.620 4.550 4.680 866,000 3,996,180 4.6145 4.058 4.023 4.058 3.997 4.111 985,819 4.0537 0.22%
2020-09-02 0 4.610 4.580 4.610 4.570 5.040 1,682,000 7,818,370 4.6483 4.050 4.023 4.050 4.015 4.427 1,914,720 4.0833 -5.34%
2020-09-01 0 4.870 4.850 4.870 4.830 5.170 791,000 3,934,640 4.9743 4.278 4.261 4.278 4.243 4.542 900,442 4.3697 -1.42%
2020-08-31 0 4.940 4.940 4.950 4.900 5.020 634,000 3,146,799 4.9634 4.340 4.340 4.348 4.304 4.410 721,720 4.3601 -3.14%
2020-08-28 0 5.100 5.020 5.100 4.930 5.100 666,000 3,344,730 5.0221 4.480 4.410 4.480 4.331 4.480 758,147 4.4117 3.03%
2020-08-27 0 4.950 4.930 4.960 4.870 5.370 1,942,000 9,740,900 5.0159 4.348 4.331 4.357 4.278 4.717 2,210,694 4.4063 -5.89%
2020-08-26 0 5.260 5.260 5.320 5.260 5.600 893,000 4,839,890 5.4198 4.621 4.621 4.673 4.621 4.919 1,016,555 4.7611 -6.41%
2020-08-25 0 5.620 5.550 5.620 5.530 5.730 495,000 2,784,450 5.6252 4.937 4.875 4.937 4.858 5.034 563,488 4.9415 0.36%
2020-08-24 0 5.600 5.570 5.600 5.570 5.830 572,000 3,232,160 5.6506 4.919 4.893 4.919 4.893 5.121 651,142 4.9638 -2.78%
2020-08-21 0 5.760 5.690 5.770 5.690 5.790 371,000 2,120,130 5.7146 5.060 4.998 5.069 4.998 5.086 422,331 5.0201 1.05%
2020-08-20 0 5.700 5.700 5.750 5.690 5.850 445,000 2,546,580 5.7227 5.007 5.007 5.051 4.998 5.139 506,570 5.0271 -1.72%
2020-08-19 0 5.800 5.800 5.820 5.750 5.950 163,000 947,830 5.8149 5.095 5.095 5.113 5.051 5.227 185,553 5.1081 -1.69%
2020-08-18 0 5.900 5.880 5.900 5.750 5.920 688,000 4,029,080 5.8562 5.183 5.165 5.183 5.051 5.200 783,191 5.1444 2.79%
2020-08-17 0 5.740 5.710 5.740 5.630 5.810 481,000 2,756,210 5.7302 5.042 5.016 5.042 4.946 5.104 547,551 5.0337 -0.52%
2020-08-14 0 5.770 5.770 5.780 5.660 5.800 861,000 4,923,270 5.7181 5.069 5.069 5.077 4.972 5.095 980,127 5.0231 2.30%
2020-08-13 0 5.640 5.620 5.680 5.600 5.710 555,000 3,138,220 5.6545 4.954 4.937 4.990 4.919 5.016 631,789 4.9672 0.71%
2020-08-12 0 5.600 5.560 5.600 5.430 5.640 980,000 5,391,930 5.5020 4.919 4.884 4.919 4.770 4.954 1,115,592 4.8332 -1.06%
2020-08-11 0 5.660 5.660 5.740 5.640 5.810 612,000 3,492,020 5.7059 4.972 4.972 5.042 4.954 5.104 696,676 5.0124 -2.41%
2020-08-10 0 5.800 5.770 5.800 5.570 5.860 1,031,000 5,872,630 5.6961 5.095 5.069 5.095 4.893 5.148 1,173,648 5.0037 -0.85%
2020-08-07 0 5.850 5.850 5.860 5.850 6.100 1,187,000 7,039,380 5.9304 5.139 5.139 5.148 5.139 5.359 1,351,232 5.2096 -3.47%
2020-08-06 0 6.060 6.060 6.100 6.000 6.120 1,060,000 6,413,450 6.0504 5.323 5.323 5.359 5.271 5.376 1,206,661 5.3150 -0.66%
2020-08-05 0 6.100 6.100 6.110 5.860 6.180 1,588,000 9,613,290 6.0537 5.359 5.359 5.367 5.148 5.429 1,807,715 5.3179 2.35%
2020-08-04 0 5.960 5.950 6.000 5.840 6.060 1,241,000 7,360,590 5.9312 5.236 5.227 5.271 5.130 5.323 1,412,704 5.2103 0.34%
2020-08-03 0 5.940 5.900 5.940 5.860 6.050 1,104,000 6,528,850 5.9138 5.218 5.183 5.218 5.148 5.315 1,256,749 5.1950 -0.17%
2020-07-31 0 5.950 5.840 5.950 5.670 5.950 962,000 5,541,180 5.7601 5.227 5.130 5.227 4.981 5.227 1,095,102 5.0600 2.94%
2020-07-30 0 5.780 5.710 5.780 5.690 6.060 1,016,000 5,924,390 5.8311 5.077 5.016 5.077 4.998 5.323 1,156,573 5.1224 -2.69%
2020-07-29 0 5.940 5.920 5.940 5.760 6.030 1,284,000 7,591,710 5.9125 5.218 5.200 5.218 5.060 5.297 1,461,653 5.1939 3.85%
2020-07-28 0 5.720 5.700 5.720 5.630 5.860 830,000 4,762,482 5.7379 5.025 5.007 5.025 4.946 5.148 944,838 5.0405 1.42%
2020-07-27 0 5.640 5.600 5.640 5.470 6.050 1,923,000 10,966,050 5.7026 4.954 4.919 4.954 4.805 5.315 2,189,065 5.0095 -4.57%
2020-07-24 0 5.910 5.910 6.040 5.870 6.460 3,122,000 18,886,880 6.0496 5.192 5.192 5.306 5.157 5.675 3,553,958 5.3143 -7.94%
2020-07-23 0 6.420 6.350 6.420 6.230 6.460 1,844,000 11,679,660 6.3339 5.640 5.578 5.640 5.473 5.675 2,099,135 5.5640 3.05%
2020-07-22 0 6.230 6.230 6.280 6.190 6.580 1,961,000 12,590,540 6.4205 5.473 5.473 5.517 5.438 5.780 2,232,323 5.6401 0.00%
2020-07-21 0 6.230 6.230 6.240 6.220 6.650 1,939,000 12,468,480 6.4304 5.473 5.473 5.482 5.464 5.842 2,207,279 5.6488 -2.50%
2020-07-20 0 6.390 6.390 6.460 6.070 6.480 2,269,000 14,199,960 6.2582 5.613 5.613 5.675 5.332 5.692 2,582,937 5.4976 2.24%
2020-07-17 0 6.250 6.250 6.260 6.150 6.690 3,007,000 18,914,350 6.2901 5.490 5.490 5.499 5.403 5.877 3,423,046 5.5256 -3.70%
2020-07-16 0 6.490 6.490 6.500 6.480 7.390 4,098,000 27,726,720 6.7659 5.701 5.701 5.710 5.692 6.492 4,664,996 5.9436 -13.24%
2020-07-15 0 7.480 7.300 7.480 7.180 7.920 3,283,000 24,127,770 7.3493 6.571 6.413 6.571 6.307 6.957 3,737,234 6.4561 -1.97%
2020-07-14 0 7.630 7.630 7.690 7.140 7.990 4,195,000 31,415,390 7.4888 6.703 6.703 6.755 6.272 7.019 4,775,417 6.5786 -2.05%
2020-07-13 0 7.790 7.790 7.800 7.760 8.300 5,090,000 40,843,230 8.0242 6.843 6.843 6.852 6.817 7.291 5,794,249 7.0489 -1.89%
2020-07-10 0 7.940 7.940 7.990 7.580 8.240 8,363,500 66,084,515 7.9015 6.975 6.975 7.019 6.659 7.238 9,520,668 6.9412 0.00%
2020-07-09 0 7.940 7.940 7.980 6.250 9.260 36,643,500 291,834,945 7.9642 6.975 6.975 7.010 5.490 8.135 41,713,469 6.9962 28.27%
2020-07-08 0 6.190 6.160 6.220 6.000 6.250 3,852,000 23,626,020 6.1334 5.438 5.411 5.464 5.271 5.490 4,384,960 5.3880 3.51%
2020-07-07 0 5.980 5.980 6.000 5.980 6.290 3,221,000 19,882,190 6.1727 5.253 5.253 5.271 5.253 5.525 3,666,655 5.4224 -0.83%
2020-07-06 0 6.030 6.030 6.050 5.800 6.100 5,198,000 31,201,310 6.0026 5.297 5.297 5.315 5.095 5.359 5,917,192 5.2730 4.33%
2020-07-03 0 5.780 5.740 5.780 5.360 5.830 2,810,000 15,812,810 5.6273 5.077 5.042 5.077 4.709 5.121 3,198,790 4.9434 8.04%
2020-07-02 0 5.350 5.350 5.360 5.230 5.440 1,576,000 8,410,260 5.3365 4.700 4.700 4.709 4.594 4.779 1,794,054 4.6879 1.13%
2020-06-30 0 5.290 5.280 5.350 5.250 5.560 852,000 4,550,950 5.3415 4.647 4.638 4.700 4.612 4.884 969,882 4.6923 -3.82%
2020-06-29 0 5.500 5.450 5.500 5.360 5.580 1,852,000 10,173,890 5.4935 4.832 4.788 4.832 4.709 4.902 2,108,241 4.8258 0.36%
2020-06-26 0 5.480 5.450 5.500 5.400 5.660 1,400,000 7,716,210 5.5116 4.814 4.788 4.832 4.744 4.972 1,593,703 4.8417 -2.66%
2020-06-24 0 5.630 5.610 5.630 5.530 5.700 2,317,000 12,974,625 5.5998 4.946 4.928 4.946 4.858 5.007 2,637,578 4.9191 0.18%
2020-06-23 0 5.620 5.620 5.630 5.240 5.680 3,353,000 18,447,490 5.5018 4.937 4.937 4.946 4.603 4.990 3,816,919 4.8331 3.12%
2020-06-22 0 5.450 5.400 5.460 5.300 6.070 4,873,000 27,398,960 5.6226 4.788 4.744 4.796 4.656 5.332 5,547,225 4.9392 -9.77%
2020-06-19 0 6.040 6.040 6.050 5.500 6.340 8,819,000 51,711,750 5.8637 5.306 5.306 5.315 4.832 5.569 10,039,191 5.1510 -1.79%
2020-06-18 0 6.150 6.150 6.180 5.940 6.500 3,889,000 23,951,210 6.1587 5.403 5.403 5.429 5.218 5.710 4,427,079 5.4102 -0.97%
2020-06-17 0 6.210 6.200 6.230 6.190 6.550 1,421,000 8,949,770 6.2982 5.455 5.446 5.473 5.438 5.754 1,617,609 5.5327 -4.46%
2020-06-16 0 6.500 6.460 6.500 6.400 6.580 1,157,000 7,531,060 6.5091 5.710 5.675 5.710 5.622 5.780 1,317,082 5.7180 1.88%
2020-06-15 0 6.380 6.370 6.380 6.080 6.470 2,026,000 12,816,740 6.3261 5.605 5.596 5.605 5.341 5.684 2,306,316 5.5572 3.74%
2020-06-12 0 6.150 6.120 6.150 6.000 6.250 1,465,000 9,028,050 6.1625 5.403 5.376 5.403 5.271 5.490 1,667,696 5.4135 0.00%
2020-06-11 0 6.150 6.150 6.180 5.970 6.210 2,202,000 13,506,920 6.1339 5.403 5.403 5.429 5.244 5.455 2,506,667 5.3884 2.84%
2020-06-10 0 5.980 5.960 5.980 5.740 5.980 2,291,000 13,483,620 5.8855 5.253 5.236 5.253 5.042 5.253 2,607,981 5.1701 4.18%
2020-06-09 0 5.740 5.730 5.740 5.600 5.740 1,147,000 6,501,950 5.6687 5.042 5.034 5.042 4.919 5.042 1,305,698 4.9797 1.95%
2020-06-08 0 5.630 5.630 5.650 5.470 5.780 3,001,000 16,934,260 5.6429 4.946 4.946 4.963 4.805 5.077 3,416,216 4.9570 3.87%
2020-06-05 0 5.420 5.420 5.430 5.240 5.810 3,313,000 17,993,020 5.4310 4.761 4.761 4.770 4.603 5.104 3,771,384 4.7709 0.93%
2020-06-04 0 5.370 5.360 5.390 5.310 5.430 484,000 2,604,690 5.3816 4.717 4.709 4.735 4.665 4.770 550,966 4.7275 0.75%
2020-06-03 0 5.330 5.330 5.360 5.240 5.370 511,000 2,714,460 5.3121 4.682 4.682 4.709 4.603 4.717 581,702 4.6664 -0.19%
2020-06-02 0 5.340 5.340 5.350 5.150 5.380 1,091,000 5,743,400 5.2643 4.691 4.691 4.700 4.524 4.726 1,241,950 4.6245 4.71%
2020-06-01 0 5.100 5.080 5.100 5.020 5.180 438,000 2,221,320 5.0715 4.480 4.463 4.480 4.410 4.550 498,601 4.4551 2.20%
2020-05-29 0 4.990 4.990 5.000 4.940 5.100 740,000 3,722,310 5.0301 4.384 4.384 4.392 4.340 4.480 842,386 4.4188 2.25%
2020-05-28 0 4.880 4.880 4.910 4.840 5.050 799,000 3,922,850 4.9097 4.287 4.287 4.313 4.252 4.436 909,549 4.3130 -2.59%
2020-05-27 0 5.010 5.010 5.020 4.940 5.020 306,000 1,529,040 4.9969 4.401 4.401 4.410 4.340 4.410 348,338 4.3895 -0.60%
2020-05-26 0 5.040 5.040 5.050 4.990 5.060 422,000 2,130,180 5.0478 4.427 4.427 4.436 4.384 4.445 480,388 4.4343 1.82%
2020-05-25 0 4.950 4.910 4.940 4.820 5.070 1,053,000 5,241,560 4.9777 4.348 4.313 4.340 4.234 4.454 1,198,692 4.3727 1.64%
2020-05-22 0 4.870 4.840 4.890 4.800 4.910 777,000 3,767,560 4.8489 4.278 4.252 4.296 4.217 4.313 884,505 4.2595 -0.81%
2020-05-21 0 4.910 4.910 4.950 4.910 5.020 357,000 1,775,700 4.9739 4.313 4.313 4.348 4.313 4.410 406,394 4.3694 -1.41%
2020-05-20 0 4.980 4.950 4.980 4.920 4.990 243,000 1,205,890 4.9625 4.375 4.348 4.375 4.322 4.384 276,621 4.3594 0.40%
2020-05-19 0 4.960 4.940 4.960 4.790 4.980 1,322,000 6,456,770 4.8841 4.357 4.340 4.357 4.208 4.375 1,504,911 4.2905 0.61%
2020-05-18 0 4.930 4.900 4.940 4.830 5.400 3,176,000 16,087,660 5.0654 4.331 4.304 4.340 4.243 4.744 3,615,429 4.4497 -8.87%
2020-05-15 0 5.410 5.390 5.410 5.000 5.450 4,138,000 21,523,120 5.2013 4.752 4.735 4.752 4.392 4.788 4,710,531 4.5691 12.71%
2020-05-14 0 4.800 4.800 4.860 4.800 4.900 131,000 634,810 4.8459 4.217 4.217 4.269 4.217 4.304 149,125 4.2569 -1.64%
2020-05-13 0 4.880 4.840 4.880 4.820 4.890 164,000 797,030 4.8599 4.287 4.252 4.287 4.234 4.296 186,691 4.2692 0.83%
2020-05-12 0 4.840 4.840 4.890 4.840 4.930 199,000 968,890 4.8688 4.252 4.252 4.296 4.252 4.331 226,533 4.2770 -1.83%
2020-05-11 0 4.930 4.820 4.930 4.890 5.020 202,000 995,220 4.9268 4.331 4.234 4.331 4.296 4.410 229,949 4.3280 0.82%
2020-05-08 0 4.890 4.840 4.900 4.800 4.910 1,057,000 5,128,040 4.8515 4.296 4.252 4.304 4.217 4.313 1,203,246 4.2618 0.62%
2020-05-07 0 4.860 4.850 4.930 4.850 4.980 710,000 3,490,190 4.9158 4.269 4.261 4.331 4.261 4.375 808,235 4.3183 -0.21%
2020-05-06 0 4.870 4.880 4.900 4.680 5.050 347,000 1,708,640 4.9240 4.278 4.287 4.304 4.111 4.436 395,011 4.3256 -1.62%
2020-05-05 0 4.950 4.940 4.950 4.900 4.950 304,000 1,499,010 4.9310 4.348 4.340 4.348 4.304 4.348 346,061 4.3316 -0.60%
2020-05-04 0 4.980 4.920 4.980 4.940 5.020 546,000 2,711,200 4.9656 4.375 4.322 4.375 4.340 4.410 621,544 4.3620 -0.99%
2020-04-29 0 5.030 5.010 5.030 4.870 5.070 982,000 4,919,320 5.0095 4.419 4.401 4.419 4.278 4.454 1,117,869 4.4006 2.65%
2020-04-28 0 4.900 4.870 4.900 4.850 4.920 396,000 1,925,790 4.8631 4.304 4.278 4.304 4.261 4.322 450,790 4.2720 -0.61%
2020-04-27 0 4.930 4.910 4.950 4.850 5.000 241,000 1,188,360 4.9310 4.331 4.313 4.348 4.261 4.392 274,345 4.3316 1.02%
2020-04-24 0 4.880 4.850 4.890 4.850 4.980 319,000 1,552,500 4.8668 4.287 4.261 4.296 4.261 4.375 363,137 4.2753 -0.81%
2020-04-23 0 4.920 4.900 4.950 4.920 4.980 159,000 783,760 4.9293 4.322 4.304 4.348 4.322 4.375 180,999 4.3302 -2.38%
2020-04-22 0 5.040 5.000 5.050 4.850 5.040 274,000 1,346,470 4.9141 4.427 4.392 4.436 4.261 4.427 311,910 4.3168 2.86%
2020-04-21 0 4.900 4.890 4.900 4.880 4.980 617,000 3,034,270 4.9178 4.304 4.296 4.304 4.287 4.375 702,368 4.3201 -2.39%
2020-04-20 0 5.020 5.020 5.040 4.980 5.060 452,000 2,277,700 5.0392 4.410 4.410 4.427 4.375 4.445 514,538 4.4267 -0.40%
2020-04-17 0 5.040 5.010 5.040 4.910 5.120 1,331,000 6,693,640 5.0290 4.427 4.401 4.427 4.313 4.498 1,515,156 4.4178 2.86%
2020-04-16 0 4.900 4.900 4.950 4.900 4.970 134,000 660,910 4.9322 4.304 4.304 4.348 4.304 4.366 152,540 4.3327 -1.61%
2020-04-15 0 4.980 4.900 4.990 4.930 5.050 143,000 713,260 4.9878 4.375 4.304 4.384 4.331 4.436 162,785 4.3816 -0.40%
2020-04-14 0 5.000 5.000 5.020 4.940 5.050 438,000 2,194,100 5.0094 4.392 4.392 4.410 4.340 4.436 498,601 4.4005 1.42%
2020-04-09 0 4.930 4.920 4.930 4.890 5.110 211,000 1,042,780 4.9421 4.331 4.322 4.331 4.296 4.489 240,194 4.3414 -0.20%
2020-04-08 0 4.940 4.880 4.940 4.880 5.060 322,000 1,593,610 4.9491 4.340 4.287 4.340 4.287 4.445 366,552 4.3476 -2.37%
2020-04-07 0 5.060 4.970 5.060 4.820 5.060 1,442,000 7,189,830 4.9860 4.445 4.366 4.445 4.234 4.445 1,641,514 4.3800 5.42%
2020-04-06 0 4.800 4.800 4.820 4.700 5.190 3,702,000 18,253,330 4.9307 4.217 4.217 4.234 4.129 4.559 4,214,206 4.3314 -6.07%
2020-04-03 0 5.110 5.060 5.110 4.700 5.200 1,410,000 7,187,030 5.0972 4.489 4.445 4.489 4.129 4.568 1,605,087 4.4777 6.90%
2020-04-02 0 4.780 4.740 4.780 4.600 4.790 346,000 1,635,790 4.7277 4.199 4.164 4.199 4.041 4.208 393,872 4.1531 3.38%
2020-04-01 0 4.700 4.600 4.700 4.600 4.990 292,000 1,377,490 4.7174 4.062 3.975 4.062 3.975 4.312 337,891 4.0767 0.64%
2020-03-31 0 4.670 4.630 4.670 4.580 4.790 807,000 3,756,930 4.6554 4.036 4.001 4.036 3.958 4.139 933,830 4.0231 -1.06%
2020-03-30 0 4.720 4.720 4.740 4.680 4.800 178,000 838,420 4.7102 4.079 4.079 4.096 4.044 4.148 205,975 4.0705 -2.68%
2020-03-27 0 4.850 4.790 4.860 4.770 4.940 256,000 1,242,260 4.8526 4.191 4.139 4.200 4.122 4.269 296,233 4.1935 1.04%
2020-03-26 0 4.800 4.780 4.800 4.780 4.910 161,000 780,390 4.8471 4.148 4.131 4.148 4.131 4.243 186,303 4.1888 -2.24%
2020-03-25 0 4.910 4.850 4.910 4.850 5.010 315,000 1,547,980 4.9142 4.243 4.191 4.243 4.191 4.330 364,506 4.2468 1.66%
2020-03-24 0 4.830 4.830 4.860 4.660 4.940 645,000 3,102,450 4.8100 4.174 4.174 4.200 4.027 4.269 746,369 4.1567 3.43%
2020-03-23 0 4.670 4.650 4.700 4.620 4.870 1,049,000 4,966,140 4.7342 4.036 4.018 4.062 3.993 4.209 1,213,863 4.0912 -3.91%
2020-03-20 0 4.860 4.760 4.860 4.340 4.860 569,000 2,630,860 4.6237 4.200 4.114 4.200 3.751 4.200 658,425 3.9957 12.76%
2020-03-19 0 4.310 4.200 4.350 3.890 4.350 933,000 3,813,250 4.0871 3.725 3.630 3.759 3.362 3.759 1,079,632 3.5320 3.86%
2020-03-18 0 4.150 4.100 4.150 4.100 4.450 783,000 3,335,220 4.2595 3.586 3.543 3.586 3.543 3.846 906,058 3.6810 0.97%
2020-03-17 0 4.110 4.100 4.190 3.800 4.420 1,997,600 8,171,492 4.0907 3.552 3.543 3.621 3.284 3.820 2,311,547 3.5351 -7.22%
2020-03-16 0 4.430 4.420 4.430 4.410 4.970 648,000 2,943,310 4.5421 3.828 3.820 3.828 3.811 4.295 749,841 3.9252 -7.13%
2020-03-13 0 4.770 4.770 4.810 4.600 4.930 1,088,000 5,114,670 4.7010 4.122 4.122 4.157 3.975 4.260 1,258,992 4.0625 -4.02%
2020-03-12 0 4.970 4.970 5.030 4.850 5.290 1,082,600 5,387,481 4.9764 4.295 4.295 4.347 4.191 4.572 1,252,744 4.3005 -6.23%
2020-03-11 0 5.300 5.300 5.320 5.300 5.570 566,000 3,030,960 5.3551 4.580 4.580 4.597 4.580 4.814 654,954 4.6277 -1.67%
2020-03-10 0 5.390 5.390 5.400 5.140 5.600 1,282,000 6,862,850 5.3532 4.658 4.658 4.667 4.442 4.839 1,483,482 4.6262 -0.37%
2020-03-09 0 5.410 5.380 5.440 5.340 5.550 919,000 4,986,060 5.4255 4.675 4.649 4.701 4.615 4.796 1,063,432 4.6887 -3.22%
2020-03-06 0 5.590 5.590 5.600 5.570 5.780 2,455,000 13,932,975 5.6753 4.831 4.831 4.839 4.814 4.995 2,840,833 4.9045 -1.24%
2020-03-05 0 5.660 5.650 5.660 5.390 5.860 2,365,000 13,378,200 5.6567 4.891 4.883 4.891 4.658 5.064 2,736,688 4.8885 6.39%
2020-03-04 0 5.320 5.280 5.320 4.840 5.340 1,813,000 9,380,300 5.1739 4.597 4.563 4.597 4.183 4.615 2,097,935 4.4712 9.69%
2020-03-03 0 4.850 4.840 4.870 4.710 4.880 601,000 2,884,960 4.8003 4.191 4.183 4.209 4.070 4.217 695,454 4.1483 2.54%
2020-03-02 0 4.730 4.730 4.750 4.600 4.850 1,326,000 6,296,280 4.7483 4.088 4.088 4.105 3.975 4.191 1,534,397 4.1034 4.88%
2020-02-28 0 4.510 4.500 4.510 4.330 4.700 532,133 2,392,845 4.4967 3.897 3.889 3.897 3.742 4.062 615,764 3.8860 -2.80%
2020-02-27 0 4.640 4.610 4.640 4.530 4.650 268,000 1,229,810 4.5888 4.010 3.984 4.010 3.915 4.018 310,119 3.9656 2.43%
2020-02-26 0 4.530 4.530 4.570 4.490 4.570 355,000 1,603,870 4.5179 3.915 3.915 3.949 3.880 3.949 410,792 3.9043 0.44%
2020-02-25 0 4.510 4.510 4.540 4.510 4.550 357,000 1,616,160 4.5271 3.897 3.897 3.923 3.897 3.932 413,107 3.9122 -0.88%
2020-02-24 0 4.550 4.540 4.550 4.510 4.630 438,000 1,998,080 4.5618 3.932 3.923 3.932 3.897 4.001 506,837 3.9423 -1.73%
2020-02-21 0 4.630 4.560 4.630 4.520 4.650 87,000 395,430 4.5452 4.001 3.941 4.001 3.906 4.018 100,673 3.9279 1.76%
2020-02-20 0 4.550 4.540 4.580 4.540 4.680 187,000 855,750 4.5762 3.932 3.923 3.958 3.923 4.044 216,389 3.9547 -0.44%
2020-02-19 0 4.570 4.570 4.630 4.570 4.690 208,000 957,680 4.6042 3.949 3.949 4.001 3.949 4.053 240,690 3.9789 -1.51%
2020-02-18 0 4.640 4.570 4.640 4.560 4.680 189,000 864,150 4.5722 4.010 3.949 4.010 3.941 4.044 218,704 3.9512 0.87%
2020-02-17 0 4.600 4.590 4.640 4.570 4.690 298,000 1,377,160 4.6213 3.975 3.967 4.010 3.949 4.053 344,834 3.9937 0.22%
2020-02-14 0 4.590 4.580 4.650 4.570 4.700 231,000 1,069,050 4.6279 3.967 3.958 4.018 3.949 4.062 267,304 3.9994 -1.71%
2020-02-13 0 4.670 4.650 4.720 4.540 4.720 147,000 684,440 4.6561 4.036 4.018 4.079 3.923 4.079 170,103 4.0237 0.86%
2020-02-12 0 4.630 4.600 4.630 4.560 4.650 256,000 1,181,910 4.6168 4.001 3.975 4.001 3.941 4.018 296,233 3.9898 1.09%
2020-02-11 0 4.580 4.530 4.580 4.510 4.630 204,000 926,800 4.5431 3.958 3.915 3.958 3.897 4.001 236,061 3.9261 -0.22%
2020-02-10 0 4.590 4.560 4.590 4.480 4.600 292,000 1,325,810 4.5404 3.967 3.941 3.967 3.872 3.975 337,891 3.9238 0.00%
2020-02-07 0 4.590 4.600 4.690 4.510 4.700 202,000 924,640 4.5774 3.967 3.975 4.053 3.897 4.062 233,747 3.9557 -1.29%
2020-02-06 0 4.650 4.560 4.660 4.590 4.690 515,000 2,393,960 4.6485 4.018 3.941 4.027 3.967 4.053 595,938 4.0171 3.33%
2020-02-05 0 4.500 4.480 4.530 4.460 4.700 161,000 727,530 4.5188 3.889 3.872 3.915 3.854 4.062 186,303 3.9051 -2.17%
2020-02-04 0 4.600 4.600 4.630 4.480 4.600 458,000 2,075,180 4.5310 3.975 3.975 4.001 3.872 3.975 529,980 3.9156 1.77%
2020-02-03 0 4.520 4.520 4.530 4.460 4.860 845,000 3,873,950 4.5846 3.906 3.906 3.915 3.854 4.200 977,802 3.9619 -0.22%
2020-01-31 0 4.530 4.510 4.530 4.410 4.890 1,383,000 6,376,650 4.6107 3.915 3.897 3.915 3.811 4.226 1,600,355 3.9845 -5.62%
2020-01-30 0 4.800 4.800 4.850 4.400 6.300 6,709,350 35,758,170 5.3296 4.148 4.148 4.191 3.802 5.444 7,763,804 4.6058 10.09%
2020-01-29 0 4.360 4.340 4.390 4.200 4.630 513,000 2,227,390 4.3419 3.768 3.751 3.794 3.630 4.001 593,624 3.7522 -5.83%
2020-01-24 0 4.630 4.520 4.630 4.500 4.630 38,000 172,350 4.5355 4.001 3.906 4.001 3.889 4.001 43,972 3.9195 2.21%
2020-01-23 0 4.530 4.520 4.530 4.520 4.810 298,000 1,359,960 4.5636 3.915 3.906 3.915 3.906 4.157 344,834 3.9438 -3.62%
2020-01-22 0 4.700 4.580 4.700 4.550 4.700 151,000 694,280 4.5979 4.062 3.958 4.062 3.932 4.062 174,731 3.9734 1.29%
2020-01-21 0 4.640 4.640 4.690 4.600 4.740 106,000 494,330 4.6635 4.010 4.010 4.053 3.975 4.096 122,659 4.0301 -2.32%
2020-01-20 0 4.750 4.650 4.750 4.600 4.760 276,000 1,295,690 4.6945 4.105 4.018 4.105 3.975 4.114 319,377 4.0569 1.71%
2020-01-17 0 4.670 4.670 4.760 4.640 4.780 172,000 815,010 4.7384 4.036 4.036 4.114 4.010 4.131 199,032 4.0949 -0.64%
2020-01-16 0 4.700 4.680 4.700 4.560 4.760 164,000 762,950 4.6521 4.062 4.044 4.062 3.941 4.114 189,775 4.0203 3.52%
2020-01-15 0 4.540 4.540 4.550 4.540 4.740 184,000 851,170 4.6259 3.923 3.923 3.932 3.923 4.096 212,918 3.9976 -4.22%
2020-01-14 0 4.740 4.740 4.780 4.680 4.820 288,000 1,373,340 4.7685 4.096 4.096 4.131 4.044 4.165 333,263 4.1209 0.00%
2020-01-13 0 4.740 4.650 4.740 4.460 4.780 148,000 694,810 4.6947 4.096 4.018 4.096 3.854 4.131 171,260 4.0570 1.72%
2020-01-10 0 4.660 4.600 4.650 4.480 4.680 201,000 915,940 4.5569 4.027 3.975 4.018 3.872 4.044 232,590 3.9380 4.02%
2020-01-09 0 4.480 4.410 4.480 4.350 4.480 109,000 479,400 4.3982 3.872 3.811 3.872 3.759 3.872 126,131 3.8008 2.75%
2020-01-08 0 4.360 4.350 4.360 4.200 4.380 225,000 965,720 4.2921 3.768 3.759 3.768 3.630 3.785 260,361 3.7092 0.93%
2020-01-07 0 4.320 4.320 4.350 4.200 4.400 725,000 3,114,710 4.2962 3.733 3.733 3.759 3.630 3.802 838,942 3.7127 -1.82%
2020-01-06 0 4.400 4.320 4.410 4.220 4.410 373,000 1,619,940 4.3430 3.802 3.733 3.811 3.647 3.811 431,621 3.7532 -0.90%
2020-01-03 0 4.440 4.430 4.460 4.410 4.480 283,000 1,258,360 4.4465 3.837 3.828 3.854 3.811 3.872 327,477 3.8426 -0.89%
2020-01-02 0 4.480 4.450 4.480 4.400 4.540 358,000 1,605,320 4.4841 3.872 3.846 3.872 3.802 3.923 414,264 3.8751 0.45%
2019-12-31 0 4.460 4.460 4.500 4.460 4.540 64,000 287,990 4.4998 3.854 3.854 3.889 3.854 3.923 74,058 3.8887 -0.89%
2019-12-30 0 4.500 4.500 4.520 4.470 4.580 176,000 789,660 4.4867 3.889 3.889 3.906 3.863 3.958 203,661 3.8773 0.45%
2019-12-27 0 4.480 4.480 4.500 4.460 4.540 170,000 765,920 4.5054 3.872 3.872 3.889 3.854 3.923 196,718 3.8935 -0.22%
2019-12-24 0 4.490 4.490 4.680 4.460 4.580 10,000 45,240 4.5240 3.880 3.880 4.044 3.854 3.958 11,572 3.9096 -1.97%
2019-12-23 0 4.580 4.490 4.580 4.490 4.590 145,000 655,170 4.5184 3.958 3.880 3.958 3.880 3.967 167,788 3.9047 -1.72%
2019-12-20 0 4.660 4.580 4.660 4.550 4.660 96,000 441,970 4.6039 4.027 3.958 4.027 3.932 4.027 111,088 3.9786 1.30%
2019-12-19 0 4.600 4.530 4.600 4.420 4.600 407,000 1,830,970 4.4987 3.975 3.915 3.975 3.820 3.975 470,965 3.8877 -0.65%
2019-12-18 0 4.630 4.520 4.630 4.430 4.690 524,000 2,415,910 4.6105 4.001 3.906 4.001 3.828 4.053 606,353 3.9843 -0.22%
2019-12-17 0 4.640 4.600 4.650 4.550 4.750 358,000 1,659,940 4.6367 4.010 3.975 4.018 3.932 4.105 414,264 4.0070 -0.22%
2019-12-16 0 4.650 4.580 4.710 4.620 4.710 7,000 32,700 4.6714 4.018 3.958 4.070 3.993 4.070 8,100 4.0370 -1.27%
2019-12-13 0 4.710 4.630 4.710 4.570 4.710 115,000 532,680 4.6320 4.070 4.001 4.070 3.949 4.070 133,074 4.0029 0.64%
2019-12-12 0 4.680 4.530 4.680 4.470 4.680 233,000 1,064,120 4.5670 4.044 3.915 4.044 3.863 4.044 269,619 3.9468 1.74%
2019-12-11 0 4.600 4.550 4.600 4.510 4.690 454,000 2,082,980 4.5881 3.975 3.932 3.975 3.897 4.053 525,352 3.9649 -2.34%
2019-12-10 0 4.710 4.700 4.720 4.650 4.800 254,000 1,195,500 4.7067 4.070 4.062 4.079 4.018 4.148 293,919 4.0674 -2.48%
2019-12-09 0 4.830 4.790 4.840 4.780 4.900 258,000 1,247,070 4.8336 4.174 4.139 4.183 4.131 4.234 298,548 4.1771 1.26%
2019-12-06 0 4.770 4.770 4.850 4.770 4.960 125,000 605,020 4.8402 4.122 4.122 4.191 4.122 4.286 144,645 4.1828 -3.64%
2019-12-05 0 4.950 4.850 4.940 4.830 4.970 149,000 728,070 4.8864 4.278 4.191 4.269 4.174 4.295 172,417 4.2227 -0.40%
2019-12-04 0 4.970 4.830 4.980 4.910 4.980 13,000 64,160 4.9354 4.295 4.174 4.304 4.243 4.304 15,043 4.2651 1.43%
2019-12-03 0 4.900 4.900 4.930 4.800 5.000 236,000 1,144,600 4.8500 4.234 4.234 4.260 4.148 4.321 273,090 4.1913 0.00%
2019-12-02 0 4.900 4.850 4.900 4.720 4.900 78,000 375,680 4.8164 4.234 4.191 4.234 4.079 4.234 90,259 4.1623 0.82%
2019-11-29 0 4.860 4.780 4.860 4.730 4.860 372,000 1,783,630 4.7947 4.200 4.131 4.200 4.088 4.200 430,464 4.1435 -1.62%
2019-11-28 0 4.940 4.840 4.940 4.850 5.110 765,000 3,761,360 4.9168 4.269 4.183 4.269 4.191 4.416 885,229 4.2490 -1.20%
2019-11-27 0 5.000 5.000 5.010 4.890 5.280 1,436,000 7,216,535 5.0254 4.321 4.321 4.330 4.226 4.563 1,661,685 4.3429 -4.03%
2019-11-26 0 5.210 5.210 5.270 5.080 5.350 231,141 1,204,731 5.2121 4.502 4.502 4.554 4.390 4.623 267,468 4.5042 0.19%
2019-11-25 0 5.200 5.200 5.280 5.160 5.230 171,000 889,900 5.2041 4.494 4.494 4.563 4.459 4.520 197,875 4.4973 -2.80%
2019-11-22 0 5.350 5.260 5.350 5.270 5.350 17,000 89,910 5.2888 4.623 4.546 4.623 4.554 4.623 19,672 4.5705 0.00%
2019-11-21 0 5.350 5.220 5.350 - - 0 0 - 4.623 4.511 4.623 - - 0 - -0.19%
2019-11-20 0 5.360 5.320 5.360 5.300 5.370 73,000 390,480 5.3490 4.632 4.597 4.632 4.580 4.641 84,473 4.6226 0.75%
2019-11-19 0 5.320 5.310 5.360 5.210 5.370 6,041,000 32,313,660 5.3491 4.597 4.589 4.632 4.502 4.641 6,990,415 4.6226 -0.19%
2019-11-18 0 5.330 5.300 5.330 5.200 5.330 190,000 1,002,690 5.2773 4.606 4.580 4.606 4.494 4.606 219,861 4.5606 0.57%
2019-11-15 0 5.300 5.300 5.330 5.210 5.390 393,000 2,078,570 5.2890 4.580 4.580 4.606 4.502 4.658 454,765 4.5706 -2.21%
2019-11-14 0 5.420 5.400 5.420 5.340 5.480 636,000 3,439,498 5.4080 4.684 4.667 4.684 4.615 4.736 735,955 4.6735 -0.55%
2019-11-13 0 5.450 5.450 5.540 5.440 5.580 408,250 2,245,997 5.5015 4.710 4.710 4.788 4.701 4.822 472,411 4.7543 -1.09%
2019-11-12 0 5.510 5.470 5.520 5.460 5.580 164,000 905,870 5.5236 4.762 4.727 4.770 4.718 4.822 189,775 4.7734 -1.25%
2019-11-11 0 5.580 5.460 5.590 5.450 5.580 170,000 938,330 5.5196 4.822 4.718 4.831 4.710 4.822 196,718 4.7699 -1.24%
2019-11-08 0 5.650 5.630 5.670 5.600 5.680 114,000 642,710 5.6378 4.883 4.865 4.900 4.839 4.909 131,916 4.8721 -0.18%
2019-11-07 0 5.660 5.600 5.660 5.420 5.680 90,000 504,360 5.6040 4.891 4.839 4.891 4.684 4.909 104,145 4.8429 2.72%
2019-11-06 0 5.510 5.510 5.620 5.480 5.650 242,000 1,336,762 5.5238 4.762 4.762 4.857 4.736 4.883 280,033 4.7736 -2.48%
2019-11-05 0 5.650 5.580 5.650 5.510 5.690 106,000 592,550 5.5901 4.883 4.822 4.883 4.762 4.917 122,659 4.8309 -0.53%
2019-11-04 0 5.680 5.630 5.680 5.650 5.710 662,000 3,761,700 5.6823 4.909 4.865 4.909 4.883 4.934 766,041 4.9106 0.89%
2019-11-01 0 5.630 5.630 5.650 5.560 5.710 513,000 2,895,770 5.6448 4.865 4.865 4.883 4.805 4.934 593,624 4.8781 0.00%
2019-10-31 0 5.630 5.600 5.630 5.420 5.630 710,000 3,986,010 5.6141 4.865 4.839 4.865 4.684 4.865 821,585 4.8516 0.54%
2019-10-30 0 5.600 5.540 5.600 5.470 5.680 671,000 3,707,320 5.5251 4.839 4.788 4.839 4.727 4.909 776,456 4.7747 -3.11%
2019-10-29 0 5.780 5.590 5.780 5.530 5.780 6,000 34,430 5.7383 4.995 4.831 4.995 4.779 4.995 6,943 4.9590 4.52%
2019-10-28 0 5.530 5.490 5.530 5.410 5.690 396,000 2,184,830 5.5172 4.779 4.744 4.779 4.675 4.917 458,236 4.7679 -1.78%
2019-10-25 0 5.630 5.630 5.760 5.600 5.840 337,000 1,921,430 5.7016 4.865 4.865 4.978 4.839 5.047 389,964 4.9272 -2.93%
2019-10-24 0 5.800 5.760 5.800 5.770 5.870 190,000 1,106,020 5.8212 5.012 4.978 5.012 4.986 5.073 219,861 5.0305 -1.36%
2019-10-23 0 5.880 5.820 5.890 5.790 5.920 1,108,000 6,510,360 5.8758 5.081 5.030 5.090 5.004 5.116 1,282,135 5.0777 0.68%
2019-10-22 0 5.840 5.800 5.840 5.550 5.840 662,000 3,797,910 5.7370 5.047 5.012 5.047 4.796 5.047 766,041 4.9578 5.23%
2019-10-21 0 5.550 5.550 5.650 5.310 5.740 2,024,000 11,177,240 5.5224 4.796 4.796 4.883 4.589 4.960 2,342,096 4.7723 -8.72%
2019-10-18 0 6.080 6.000 6.080 5.970 6.250 498,000 3,030,430 6.0852 5.254 5.185 5.254 5.159 5.401 576,267 5.2587 2.53%
2019-10-17 0 5.930 5.940 5.980 5.910 5.990 474,000 2,821,870 5.9533 5.125 5.133 5.168 5.107 5.176 548,495 5.1448 0.51%
2019-10-16 0 5.900 5.900 5.920 5.870 5.920 93,000 549,250 5.9059 5.099 5.099 5.116 5.073 5.116 107,616 5.1038 -0.34%
2019-10-15 0 5.920 5.860 5.920 5.830 5.920 71,000 418,840 5.8992 5.116 5.064 5.116 5.038 5.116 82,158 5.0980 0.00%
2019-10-14 0 5.920 5.880 5.920 5.800 5.970 184,000 1,083,080 5.8863 5.116 5.081 5.116 5.012 5.159 212,918 5.0868 1.54%
2019-10-11 0 5.830 5.800 5.830 5.530 5.850 582,000 3,318,800 5.7024 5.038 5.012 5.038 4.779 5.055 673,468 4.9279 8.77%
2019-10-10 0 5.360 5.350 5.360 5.310 5.410 650,000 3,486,140 5.3633 4.632 4.623 4.632 4.589 4.675 752,155 4.6349 -1.65%
2019-10-09 0 5.450 5.400 5.450 5.400 5.780 234,000 1,293,290 5.5269 4.710 4.667 4.710 4.667 4.995 270,776 4.7762 -1.09%
2019-10-08 0 5.510 5.430 5.520 5.400 5.540 66,000 359,950 5.4538 4.762 4.693 4.770 4.667 4.788 76,373 4.7131 -0.54%
2019-10-04 0 5.540 5.540 5.600 5.250 5.650 236,000 1,297,510 5.4979 4.788 4.788 4.839 4.537 4.883 273,090 4.7512 1.47%
2019-10-03 0 5.460 5.410 5.510 4.200 5.930 25,000 138,020 5.5208 4.718 4.675 4.762 3.630 5.125 28,929 4.7710 -0.36%
2019-10-02 0 5.480 5.470 5.650 5.310 5.810 80,000 443,920 5.5490 4.736 4.727 4.883 4.589 5.021 92,573 4.7954 1.11%
2019-09-30 0 5.420 5.410 5.510 5.410 5.520 199,000 1,086,410 5.4593 4.684 4.675 4.762 4.675 4.770 230,275 4.7179 -1.99%
2019-09-27 0 5.530 5.530 5.610 5.500 5.650 96,000 532,350 5.5453 4.779 4.779 4.848 4.753 4.883 111,088 4.7922 -0.36%
2019-09-26 0 5.550 5.550 5.630 5.550 5.630 213,000 1,190,060 5.5871 4.796 4.796 4.865 4.796 4.865 246,475 4.8283 -1.94%
2019-09-25 0 5.660 5.610 5.690 5.610 5.750 154,000 868,690 5.6408 4.891 4.848 4.917 4.848 4.969 178,203 4.8747 -0.35%
2019-09-24 0 5.680 5.670 5.710 5.620 5.800 194,000 1,105,420 5.6980 4.909 4.900 4.934 4.857 5.012 224,489 4.9242 -0.35%
2019-09-23 0 5.700 5.680 5.710 5.650 5.790 186,000 1,061,940 5.7094 4.926 4.909 4.934 4.883 5.004 215,232 4.9339 -0.52%
2019-09-20 0 5.730 5.730 5.750 5.680 5.800 379,000 2,170,065 5.7258 4.952 4.952 4.969 4.909 5.012 438,564 4.9481 -0.52%
2019-09-19 0 5.760 5.680 5.760 5.620 5.830 152,000 872,020 5.7370 4.978 4.909 4.978 4.857 5.038 175,889 4.9578 -1.71%
2019-09-18 0 5.860 5.810 5.860 5.800 5.870 308,000 1,790,870 5.8145 5.064 5.021 5.064 5.012 5.073 356,406 5.0248 0.51%
2019-09-17 0 5.830 5.750 5.840 5.760 5.890 447,000 2,607,210 5.8327 5.038 4.969 5.047 4.978 5.090 517,251 5.0405 -0.68%
2019-09-16 0 5.870 5.840 5.900 5.830 6.030 331,000 1,948,420 5.8865 5.073 5.047 5.099 5.038 5.211 383,021 5.0870 -0.51%
2019-09-13 0 5.900 5.900 5.930 5.860 5.940 185,000 1,087,780 5.8799 5.099 5.099 5.125 5.064 5.133 214,075 5.0813 0.85%
2019-09-12 0 5.850 5.850 5.900 5.830 6.000 134,000 788,120 5.8815 5.055 5.055 5.099 5.038 5.185 155,060 5.0827 -0.51%
2019-09-11 0 5.880 5.860 5.880 5.810 5.930 105,000 615,300 5.8600 5.081 5.064 5.081 5.021 5.125 121,502 5.0641 0.51%
2019-09-10 0 5.850 5.820 5.880 5.820 5.890 232,000 1,358,620 5.8561 5.055 5.030 5.081 5.030 5.090 268,462 5.0608 -1.18%
2019-09-09 0 5.920 5.890 5.930 5.860 5.990 196,000 1,159,790 5.9173 5.116 5.090 5.125 5.064 5.176 226,804 5.1136 -0.50%
2019-09-06 0 5.950 5.900 5.950 5.880 6.110 430,000 2,573,380 5.9846 5.142 5.099 5.142 5.081 5.280 497,580 5.1718 1.19%
2019-09-05 0 5.880 5.830 5.880 5.830 5.910 168,000 985,120 5.8638 5.081 5.038 5.081 5.038 5.107 194,403 5.0674 -0.17%
2019-09-04 0 5.890 5.840 5.890 5.790 5.890 73,000 426,305 5.8398 5.090 5.047 5.090 5.004 5.090 84,473 5.0467 2.08%
2019-09-03 0 5.770 5.760 5.800 5.710 5.890 241,000 1,399,090 5.8054 4.986 4.978 5.012 4.934 5.090 278,876 5.0169 -1.20%
2019-09-02 0 5.840 5.840 5.890 5.820 5.940 193,000 1,139,510 5.9042 5.047 5.047 5.090 5.030 5.133 223,332 5.1023 -1.18%
2019-08-30 0 5.910 5.870 5.920 5.740 5.910 262,000 1,523,290 5.8141 5.107 5.073 5.116 4.960 5.107 303,176 5.0244 2.96%
2019-08-29 0 5.740 5.620 5.750 5.310 5.750 135,000 754,220 5.5868 4.960 4.857 4.969 4.589 4.969 156,217 4.8280 2.32%
2019-08-28 0 5.610 5.600 5.630 5.540 5.670 316,000 1,761,760 5.5752 4.848 4.839 4.865 4.788 4.900 365,663 4.8180 -2.77%
2019-08-27 0 5.770 5.670 5.770 5.650 5.840 94,000 535,660 5.6985 4.986 4.900 4.986 4.883 5.047 108,773 4.9246 -1.20%
2019-08-26 0 5.840 5.730 5.840 5.660 5.840 222,000 1,274,700 5.7419 5.047 4.952 5.047 4.891 5.047 256,890 4.9620 0.00%
2019-08-23 0 5.840 5.750 5.840 5.780 5.950 142,000 831,490 5.8556 5.047 4.969 5.047 4.995 5.142 164,317 5.0603 -1.18%
2019-08-22 0 5.910 5.840 5.910 5.800 5.910 152,000 888,890 5.8480 5.107 5.047 5.107 5.012 5.107 175,889 5.0537 1.20%
2019-08-21 0 5.840 5.790 5.840 5.660 6.040 479,000 2,796,560 5.8383 5.047 5.004 5.047 4.891 5.220 554,281 5.0454 -1.52%
2019-08-20 0 5.930 5.890 5.930 5.810 6.000 466,000 2,767,970 5.9398 5.125 5.090 5.125 5.021 5.185 539,237 5.1331 2.07%
2019-08-19 0 5.810 5.800 5.820 5.560 5.820 265,300 1,532,689 5.7772 5.021 5.012 5.030 4.805 5.030 306,995 4.9926 2.11%
2019-08-16 0 5.690 5.600 5.690 5.360 5.690 360,000 2,002,380 5.5622 4.917 4.839 4.917 4.632 4.917 416,578 4.8067 5.96%
2019-08-15 0 5.370 5.340 5.370 5.180 5.490 311,000 1,648,430 5.3004 4.641 4.615 4.641 4.476 4.744 359,877 4.5805 1.32%
2019-08-14 0 5.300 5.250 5.300 5.260 5.510 373,000 1,994,800 5.3480 4.580 4.537 4.580 4.546 4.762 431,621 4.6216 -0.56%
2019-08-13 0 5.330 5.310 5.330 5.220 5.380 164,000 871,980 5.3170 4.606 4.589 4.606 4.511 4.649 189,775 4.5948 -2.20%
2019-08-12 0 5.450 5.400 5.450 5.310 5.530 219,000 1,191,250 5.4395 4.710 4.667 4.710 4.589 4.779 253,418 4.7007 0.93%
2019-08-09 0 5.400 5.330 5.490 5.380 5.620 299,000 1,645,200 5.5023 4.667 4.606 4.744 4.649 4.857 345,991 4.7550 -4.26%
2019-08-08 0 5.640 5.540 5.660 5.450 5.730 131,000 724,360 5.5295 4.874 4.788 4.891 4.710 4.952 151,588 4.7785 3.49%
2019-08-07 0 5.450 5.450 5.500 5.320 5.550 218,400 1,193,416 5.4644 4.710 4.710 4.753 4.597 4.796 252,724 4.7222 -0.37%
2019-08-06 0 5.470 5.460 5.500 5.400 5.500 545,000 2,975,410 5.4595 4.727 4.718 4.753 4.667 4.753 630,653 4.7180 -2.84%
2019-08-05 0 5.630 5.610 5.660 5.500 5.690 595,000 3,315,130 5.5716 4.865 4.848 4.891 4.753 4.917 688,511 4.8149 -0.88%
2019-08-02 0 5.680 5.660 5.690 5.670 5.810 533,000 3,045,210 5.7133 4.909 4.891 4.917 4.900 5.021 616,767 4.9374 -3.73%
2019-08-01 0 5.900 5.870 5.900 5.750 5.980 292,000 1,716,350 5.8779 5.099 5.073 5.099 4.969 5.168 337,891 5.0796 -1.34%
2019-07-31 0 5.980 5.950 5.990 5.910 6.000 85,000 505,800 5.9506 5.168 5.142 5.176 5.107 5.185 98,359 5.1424 -0.33%
2019-07-30 0 6.000 5.950 6.000 5.800 6.010 210,000 1,231,440 5.8640 5.185 5.142 5.185 5.012 5.194 243,004 5.0676 3.81%
2019-07-29 0 5.780 5.750 5.780 5.740 5.920 285,000 1,654,230 5.8043 4.995 4.969 4.995 4.960 5.116 329,791 5.0160 -0.34%
2019-07-26 0 5.800 5.760 5.840 5.720 6.080 408,000 2,398,710 5.8792 5.012 4.978 5.047 4.943 5.254 472,122 5.0807 -3.49%
2019-07-25 0 6.010 6.010 6.060 5.950 6.090 372,000 2,235,640 6.0098 5.194 5.194 5.237 5.142 5.263 430,464 5.1936 0.17%
2019-07-24 0 6.000 6.000 6.050 5.950 6.150 492,000 2,966,390 6.0292 5.185 5.185 5.228 5.142 5.315 569,324 5.2104 -1.64%
2019-07-23 0 6.100 6.060 6.100 6.050 6.430 403,000 2,482,100 6.1591 5.272 5.237 5.272 5.228 5.557 466,336 5.3226 -2.56%
2019-07-22 0 6.260 6.260 6.330 6.220 6.500 464,000 2,934,070 6.3234 5.410 5.410 5.470 5.375 5.617 536,923 5.4646 -3.84%
2019-07-19 0 6.510 6.490 6.510 6.100 6.730 1,899,000 12,320,740 6.4880 5.626 5.609 5.626 5.272 5.816 2,197,451 5.6068 8.86%
2019-07-18 0 5.980 5.930 5.980 5.900 6.070 163,000 974,780 5.9802 5.168 5.125 5.168 5.099 5.246 188,617 5.1680 -0.83%
2019-07-17 0 6.030 6.000 6.070 5.920 6.330 790,000 4,801,550 6.0779 5.211 5.185 5.246 5.116 5.470 914,158 5.2524 -3.21%
2019-07-16 0 6.230 6.230 6.260 6.000 6.270 748,000 4,625,870 6.1843 5.384 5.384 5.410 5.185 5.418 865,557 5.3444 3.83%
2019-07-15 0 6.000 5.980 6.020 5.850 6.030 394,000 2,341,890 5.9439 5.185 5.168 5.202 5.055 5.211 455,922 5.1366 1.87%
2019-07-12 0 5.890 5.850 5.890 5.630 5.910 342,000 1,974,120 5.7723 5.090 5.055 5.090 4.865 5.107 395,749 4.9883 2.79%
2019-07-11 0 5.730 5.700 5.730 5.680 5.740 332,000 1,897,750 5.7161 4.952 4.926 4.952 4.909 4.960 384,178 4.9398 0.88%
2019-07-10 0 5.680 5.680 5.710 5.610 5.790 521,000 2,972,000 5.7044 4.909 4.909 4.934 4.848 5.004 602,881 4.9297 -0.87%
2019-07-09 0 5.730 5.690 5.730 5.680 5.870 263,000 1,510,860 5.7447 4.952 4.917 4.952 4.909 5.073 304,334 4.9645 -2.05%
2019-07-08 0 5.850 5.790 5.850 5.780 6.010 308,000 1,803,550 5.8557 5.055 5.004 5.055 4.995 5.194 356,406 5.0604 -3.78%
2019-07-05 0 6.080 6.070 6.090 6.020 6.160 332,000 2,017,520 6.0769 5.254 5.246 5.263 5.202 5.323 384,178 5.2515 -1.30%
2019-07-04 0 6.160 6.160 6.190 6.100 6.240 362,000 2,235,250 6.1747 5.323 5.323 5.349 5.272 5.393 418,893 5.3361 -1.28%
2019-07-03 0 6.240 6.190 6.240 5.800 6.270 479,000 2,923,470 6.1033 5.393 5.349 5.393 5.012 5.418 554,281 5.2744 5.41%
2019-07-02 0 5.920 5.930 5.970 5.640 5.970 526,000 3,090,090 5.8747 5.116 5.125 5.159 4.874 5.159 608,667 5.0768 1.72%
2019-06-28 0 5.820 5.760 5.820 5.740 5.850 78,000 449,980 5.7690 5.030 4.978 5.030 4.960 5.055 90,259 4.9855 0.34%
2019-06-27 0 5.800 5.760 5.800 5.620 5.910 248,000 1,434,870 5.7858 5.012 4.978 5.012 4.857 5.107 286,976 5.0000 -1.19%
2019-06-26 0 5.870 5.860 5.870 5.820 5.880 214,000 1,254,200 5.8607 5.073 5.064 5.073 5.030 5.081 247,633 5.0648 1.73%
2019-06-25 0 5.770 5.770 5.810 5.740 5.980 603,000 3,555,260 5.8960 4.986 4.986 5.021 4.960 5.168 697,769 5.0952 -1.03%
2019-06-24 0 5.830 5.800 5.830 5.730 5.900 629,000 3,670,290 5.8351 5.038 5.012 5.038 4.952 5.099 727,855 5.0426 -1.19%
2019-06-21 0 5.900 5.890 5.930 5.670 5.940 697,000 4,043,680 5.8015 5.099 5.090 5.125 4.900 5.133 806,542 5.0136 2.79%
2019-06-20 0 5.740 5.730 5.740 5.640 5.920 670,000 3,855,610 5.7546 4.960 4.952 4.960 4.874 5.116 775,298 4.9731 -0.69%
2019-06-19 0 5.780 5.750 5.780 5.700 5.940 240,000 1,391,750 5.7990 4.995 4.969 4.995 4.926 5.133 277,719 5.0114 1.40%
2019-06-18 0 5.700 5.700 5.710 5.630 5.770 308,000 1,758,400 5.7091 4.926 4.926 4.934 4.865 4.986 356,406 4.9337 -2.06%
2019-06-17 0 5.820 5.770 5.820 5.680 5.820 102,000 589,720 5.7816 5.030 4.986 5.030 4.909 5.030 118,031 4.9963 2.28%
2019-06-14 0 5.690 5.670 5.750 5.630 6.180 441,500 2,620,775 5.9361 4.917 4.900 4.969 4.865 5.341 510,887 5.1299 -5.64%
2019-06-13 0 6.030 5.990 6.030 5.770 6.060 222,000 1,318,130 5.9375 5.211 5.176 5.211 4.986 5.237 256,890 5.1311 1.52%
2019-06-12 0 5.940 5.910 5.950 5.770 5.970 492,000 2,883,620 5.8610 5.133 5.107 5.142 4.986 5.159 569,324 5.0650 -0.83%
2019-06-11 0 5.990 5.950 5.990 5.860 6.040 289,000 1,715,770 5.9369 5.176 5.142 5.176 5.064 5.220 334,420 5.1306 -0.33%
2019-06-10 0 6.010 5.990 6.010 5.790 6.040 435,000 2,585,990 5.9448 5.194 5.176 5.194 5.004 5.220 503,365 5.1374 3.44%
2019-06-06 0 5.810 5.760 5.820 5.600 5.840 623,000 3,545,850 5.6916 5.021 4.978 5.030 4.839 5.047 720,912 4.9186 -1.19%
2019-06-05 0 5.880 5.820 5.880 5.670 5.970 684,000 3,989,450 5.8325 5.081 5.030 5.081 4.900 5.159 791,499 5.0404 3.34%
2019-06-04 0 5.690 5.620 5.700 5.650 5.880 380,000 2,167,900 5.7050 4.917 4.857 4.926 4.883 5.081 439,722 4.9302 -1.04%
2019-06-03 0 5.750 5.730 5.780 5.710 5.980 209,000 1,210,330 5.7911 4.969 4.952 4.995 4.934 5.168 241,847 5.0045 -2.38%
2019-05-31 0 5.890 5.850 5.960 5.860 6.010 117,000 695,000 5.9402 5.090 5.055 5.151 5.064 5.194 135,388 5.1334 -1.34%
2019-05-30 0 5.970 5.930 5.970 5.890 6.150 245,000 1,463,700 5.9743 5.159 5.125 5.159 5.090 5.315 283,505 5.1629 -3.55%
2019-05-29 0 6.190 6.180 6.200 6.000 6.290 635,000 3,923,180 6.1782 5.349 5.341 5.358 5.185 5.436 734,798 5.3391 2.15%
2019-05-28 0 6.060 6.040 6.090 5.930 6.200 774,274 4,728,024 6.1064 5.237 5.220 5.263 5.125 5.358 895,960 5.2770 2.19%
2019-05-27 0 5.930 5.920 5.950 5.750 6.250 547,000 3,205,030 5.8593 5.125 5.116 5.142 4.969 5.401 632,968 5.0635 2.42%
2019-05-24 0 5.790 5.750 5.800 5.540 5.870 1,267,000 7,286,800 5.7512 5.004 4.969 5.012 4.788 5.073 1,466,124 4.9701 1.40%
2019-05-23 0 5.710 5.690 5.700 5.660 6.120 1,050,000 6,118,720 5.8274 4.934 4.917 4.926 4.891 5.289 1,215,020 5.0359 -6.85%
2019-05-22 0 6.130 6.120 6.130 6.100 6.230 103,000 633,520 6.1507 5.297 5.289 5.297 5.272 5.384 119,188 5.3153 0.00%
2019-05-21 0 6.130 6.100 6.130 6.080 6.420 365,000 2,260,240 6.1924 5.297 5.272 5.297 5.254 5.548 422,364 5.3514 -0.81%
2019-05-20 0 6.180 6.180 6.210 6.130 6.470 961,000 6,040,440 6.2856 5.341 5.341 5.367 5.297 5.591 1,112,033 5.4319 -5.65%
2019-05-17 0 6.550 6.550 6.620 6.500 6.980 478,000 3,235,990 6.7699 5.660 5.660 5.721 5.617 6.032 553,123 5.8504 -3.68%
2019-05-16 0 6.800 6.790 6.800 6.700 6.870 207,000 1,406,720 6.7957 5.876 5.868 5.876 5.790 5.937 239,533 5.8728 0.15%
2019-05-15 0 6.790 6.790 6.800 6.650 6.890 559,000 3,789,700 6.7794 5.868 5.868 5.876 5.747 5.954 646,854 5.8587 2.26%
2019-05-14 0 6.640 6.600 6.640 6.590 6.900 1,182,000 7,974,970 6.7470 5.738 5.704 5.738 5.695 5.963 1,367,765 5.8307 -2.35%
2019-05-10 0 6.800 6.770 6.800 6.500 6.810 606,000 4,078,210 6.7297 5.876 5.851 5.876 5.617 5.885 701,240 5.8157 4.62%
2019-05-09 0 6.500 6.460 6.500 6.450 6.660 866,000 5,681,295 6.5604 5.617 5.583 5.617 5.574 5.755 1,002,102 5.6694 -2.99%
2019-05-08 0 6.700 6.670 6.730 6.650 6.810 501,300 3,382,912 6.7483 5.790 5.764 5.816 5.747 5.885 580,085 5.8317 -1.33%
2019-05-07 0 6.790 6.740 6.790 6.700 7.000 789,000 5,371,825 6.8084 5.868 5.825 5.868 5.790 6.049 913,001 5.8837 -0.44%
2019-05-06 0 6.820 6.790 6.820 6.700 7.250 2,363,000 16,197,990 6.8548 5.894 5.868 5.894 5.790 6.265 2,734,374 5.9238 -8.95%
2019-05-03 0 7.490 7.490 7.500 7.130 7.490 992,000 7,277,240 7.3359 6.473 6.473 6.481 6.162 6.473 1,147,905 6.3396 4.03%
2019-05-02 0 7.200 7.180 7.200 6.880 7.200 406,000 2,876,410 7.0848 6.222 6.205 6.222 5.946 6.222 469,808 6.1225 2.86%
2019-04-30 0 7.000 6.950 7.000 6.670 7.160 1,567,000 10,900,640 6.9564 6.049 6.006 6.049 5.764 6.188 1,813,273 6.0116 5.13%
2019-04-29 0 6.740 6.700 6.740 6.640 6.780 228,500 1,535,665 6.7206 5.754 5.720 5.754 5.669 5.788 267,650 5.7376 1.51%
2019-04-26 0 6.640 6.640 6.660 6.620 6.740 361,000 2,411,610 6.6804 5.669 5.669 5.686 5.652 5.754 422,852 5.7032 -1.92%
2019-04-25 0 6.770 6.730 6.770 6.730 6.900 180,000 1,224,410 6.8023 5.780 5.746 5.780 5.746 5.891 210,840 5.8073 -1.02%
2019-04-24 0 6.840 6.810 6.850 6.730 6.940 354,000 2,414,180 6.8197 5.839 5.814 5.848 5.746 5.925 414,652 5.8222 0.15%
2019-04-23 0 6.830 6.820 6.870 6.800 6.980 555,000 3,828,290 6.8978 5.831 5.822 5.865 5.805 5.959 650,091 5.8889 -1.73%
2019-04-18 0 6.950 6.890 6.970 6.860 6.990 822,000 5,684,890 6.9159 5.933 5.882 5.950 5.857 5.968 962,837 5.9043 0.58%
2019-04-17 0 6.910 6.910 6.960 6.810 7.050 826,000 5,753,740 6.9658 5.899 5.899 5.942 5.814 6.019 967,522 5.9469 0.14%
2019-04-16 0 6.900 6.880 6.900 6.740 6.900 458,000 3,133,250 6.8412 5.891 5.874 5.891 5.754 5.891 536,471 5.8405 2.07%
2019-04-15 0 6.760 6.720 6.760 6.720 6.900 453,000 3,067,800 6.7722 5.771 5.737 5.771 5.737 5.891 530,614 5.7816 0.60%
2019-04-12 0 6.720 6.710 6.720 6.650 6.970 1,083,000 7,331,500 6.7696 5.737 5.729 5.737 5.677 5.950 1,268,555 5.7794 -2.61%
2019-04-11 0 6.900 6.890 6.900 6.890 7.070 1,887,000 13,117,685 6.9516 5.891 5.882 5.891 5.882 6.036 2,210,308 5.9348 0.58%
2019-04-10 0 6.860 6.850 6.860 6.800 7.100 2,260,000 15,600,240 6.9028 5.857 5.848 5.857 5.805 6.061 2,647,216 5.8931 -3.38%
2019-04-09 0 7.100 7.100 7.110 7.040 7.250 1,040,000 7,421,050 7.1356 6.061 6.061 6.070 6.010 6.190 1,218,188 6.0919 0.14%
2019-04-08 0 7.090 7.030 7.090 7.010 7.290 2,455,000 17,565,430 7.1550 6.053 6.002 6.053 5.985 6.224 2,875,626 6.1084 -3.01%
2019-04-04 0 7.310 7.300 7.320 6.980 7.320 3,434,000 24,563,680 7.1531 6.241 6.232 6.249 5.959 6.249 4,022,362 6.1068 3.10%
2019-04-03 0 7.090 7.050 7.090 7.000 7.130 1,378,000 9,756,640 7.0803 6.053 6.019 6.053 5.976 6.087 1,614,099 6.0446 0.71%
2019-04-02 0 7.040 7.020 7.070 7.030 7.450 2,983,000 21,470,672 7.1977 6.010 5.993 6.036 6.002 6.360 3,494,090 6.1449 -1.54%
2019-04-01 0 7.150 7.100 7.160 7.020 7.180 2,146,600 15,213,374 7.0872 6.104 6.061 6.113 5.993 6.130 2,514,386 6.0505 1.27%
2019-03-29 0 7.060 7.050 7.100 7.050 7.290 920,000 6,577,680 7.1497 6.027 6.019 6.061 6.019 6.224 1,077,628 6.1039 -2.22%
2019-03-28 0 7.220 7.130 7.240 7.110 7.430 928,000 6,747,510 7.2710 6.164 6.087 6.181 6.070 6.343 1,086,998 6.2075 -1.90%
2019-03-27 0 7.360 7.330 7.400 7.030 7.420 1,079,000 7,805,230 7.2338 6.283 6.258 6.318 6.002 6.335 1,263,870 6.1757 1.94%
2019-03-26 0 7.220 7.140 7.220 7.070 7.600 892,000 6,538,360 7.3300 6.164 6.096 6.164 6.036 6.488 1,044,830 6.2578 -1.90%
2019-03-25 0 7.360 7.340 7.350 7.300 8.360 4,596,000 35,312,470 7.6833 6.283 6.266 6.275 6.232 7.137 5,383,453 6.5594 -13.82%
2019-03-22 0 8.540 8.520 8.580 7.960 8.580 4,787,600 39,302,454 8.2092 7.291 7.274 7.325 6.796 7.325 5,607,881 7.0084 7.83%
2019-03-21 0 7.920 7.920 7.950 7.430 8.160 5,059,000 39,807,160 7.8686 6.762 6.762 6.787 6.343 6.966 5,925,781 6.7176 6.45%
2019-03-20 0 7.440 7.410 7.450 7.180 7.450 888,000 6,536,010 7.3604 6.352 6.326 6.360 6.130 6.360 1,040,145 6.2837 2.62%
2019-03-19 0 7.250 7.200 7.250 7.200 7.970 1,952,000 14,661,230 7.5109 6.190 6.147 6.190 6.147 6.804 2,286,445 6.4122 -3.07%
2019-03-18 0 7.480 7.390 7.480 7.050 7.500 2,079,000 15,105,650 7.2658 6.386 6.309 6.386 6.019 6.403 2,435,204 6.2030 8.09%
2019-03-15 0 6.920 6.920 6.980 6.680 7.250 1,555,000 10,926,920 7.0270 5.908 5.908 5.959 5.703 6.190 1,821,425 5.9991 0.00%
2019-03-14 0 6.920 6.890 6.900 6.890 7.940 2,858,000 20,756,120 7.2625 5.908 5.882 5.891 5.882 6.779 3,347,674 6.2002 -10.13%
2019-03-13 0 7.700 7.610 7.700 7.300 8.060 4,528,000 35,554,210 7.8521 6.574 6.497 6.574 6.232 6.881 5,303,802 6.7035 5.48%
2019-03-12 0 7.300 7.200 7.300 6.900 7.600 2,684,000 19,401,620 7.2286 6.232 6.147 6.232 5.891 6.488 3,143,861 6.1713 -2.41%
2019-03-11 0 7.480 7.490 7.500 6.750 7.500 6,698,000 47,968,210 7.1616 6.386 6.394 6.403 5.763 6.403 7,845,598 6.1140 26.35%
2019-03-08 0 5.920 5.840 5.920 5.660 6.000 1,059,000 6,302,220 5.9511 5.054 4.986 5.054 4.832 5.122 1,240,443 5.0806 2.25%
2019-03-07 0 5.790 5.760 5.790 5.600 5.850 296,000 1,705,980 5.7634 4.943 4.917 4.943 4.781 4.994 346,715 4.9204 0.52%
2019-03-06 0 5.760 5.700 5.760 5.650 5.940 310,000 1,796,020 5.7936 4.917 4.866 4.917 4.824 5.071 363,114 4.9462 -0.52%
2019-03-05 0 5.790 5.730 5.790 5.430 5.800 571,000 3,179,870 5.5689 4.943 4.892 4.943 4.636 4.952 668,832 4.7544 6.24%
2019-03-04 0 5.450 5.350 5.450 5.230 5.470 822,000 4,395,400 5.3472 4.653 4.567 4.653 4.465 4.670 962,837 4.5651 4.41%
2019-03-01 0 5.220 5.220 5.290 5.100 5.380 964,000 5,029,860 5.2177 4.456 4.456 4.516 4.354 4.593 1,129,166 4.4545 4.40%
2019-02-28 0 5.000 4.980 5.000 4.880 5.100 461,000 2,295,640 4.9797 4.269 4.252 4.269 4.166 4.354 539,985 4.2513 1.01%
2019-02-27 0 4.950 4.850 4.950 4.830 5.150 245,000 1,220,860 4.9831 4.226 4.141 4.226 4.124 4.397 286,977 4.2542 -1.39%
2019-02-26 0 5.020 5.010 5.020 4.910 5.080 272,000 1,361,840 5.0068 4.286 4.277 4.286 4.192 4.337 318,603 4.2744 1.01%
2019-02-25 0 4.970 4.950 5.100 4.900 5.190 1,020,000 5,120,180 5.0198 4.243 4.226 4.354 4.183 4.431 1,194,761 4.2855 -0.40%
2019-02-22 0 4.990 4.920 4.990 4.910 5.100 194,000 974,470 5.0230 4.260 4.200 4.260 4.192 4.354 227,239 4.2883 2.46%
2019-02-21 0 4.870 4.800 4.940 4.840 4.980 221,000 1,080,020 4.8870 4.158 4.098 4.217 4.132 4.252 258,865 4.1721 -2.21%
2019-02-20 0 4.980 4.900 4.980 4.900 5.000 179,000 883,500 4.9358 4.252 4.183 4.252 4.183 4.269 209,669 4.2138 -0.40%
2019-02-19 0 5.000 4.960 5.000 4.950 5.080 86,000 429,870 4.9985 4.269 4.234 4.269 4.226 4.337 100,735 4.2673 -1.38%
2019-02-18 0 5.070 5.010 5.070 4.750 5.080 228,000 1,145,650 5.0248 4.328 4.277 4.328 4.055 4.337 267,064 4.2898 4.54%
2019-02-15 0 4.850 4.850 4.920 4.840 4.920 322,000 1,560,230 4.8454 4.141 4.141 4.200 4.132 4.200 377,170 4.1367 -1.42%
2019-02-14 0 4.920 4.870 4.920 4.900 4.950 106,000 519,640 4.9023 4.200 4.158 4.200 4.183 4.226 124,161 4.1852 0.00%
2019-02-13 0 4.920 4.900 4.930 4.850 4.970 234,000 1,145,370 4.8947 4.200 4.183 4.209 4.141 4.243 274,092 4.1788 1.65%
2019-02-12 0 4.840 4.840 4.930 4.730 4.980 506,000 2,454,270 4.8503 4.132 4.132 4.209 4.038 4.252 592,695 4.1409 -0.41%
2019-02-11 0 4.860 4.840 4.920 4.830 4.990 105,000 512,920 4.8850 4.149 4.132 4.200 4.124 4.260 122,990 4.1704 0.41%
2019-02-08 0 4.840 4.840 4.930 4.800 4.970 101,000 498,100 4.9317 4.132 4.132 4.209 4.098 4.243 118,305 4.2103 -0.82%
2019-02-04 0 4.880 4.850 4.900 4.740 4.950 51,000 247,600 4.8549 4.166 4.141 4.183 4.047 4.226 59,738 4.1448 2.95%
2019-02-01 0 4.740 4.690 4.780 4.690 4.790 229,000 1,086,770 4.7457 4.047 4.004 4.081 4.004 4.089 268,236 4.0516 -0.21%
2019-01-31 0 4.750 4.700 4.770 4.580 4.770 263,000 1,235,880 4.6992 4.055 4.013 4.072 3.910 4.072 308,061 4.0118 2.37%
2019-01-30 0 4.640 4.600 4.640 4.500 4.660 75,000 345,840 4.6112 3.961 3.927 3.961 3.842 3.978 87,850 3.9367 0.43%
2019-01-29 0 4.620 4.560 4.660 4.620 4.660 58,000 269,260 4.6424 3.944 3.893 3.978 3.944 3.978 67,937 3.9634 -0.86%
2019-01-28 0 4.660 4.590 4.670 4.490 4.690 75,000 343,080 4.5744 3.978 3.919 3.987 3.833 4.004 87,850 3.9053 3.79%
2019-01-25 0 4.490 4.350 4.490 - - 0 0 - 3.833 3.714 3.833 - - 0 - -0.22%
2019-01-24 0 4.500 4.450 4.500 4.450 4.510 89,000 398,990 4.4830 3.842 3.799 3.842 3.799 3.850 104,249 3.8273 1.12%
2019-01-23 0 4.450 4.450 4.540 4.390 4.540 73,000 329,800 4.5178 3.799 3.799 3.876 3.748 3.876 85,507 3.8570 -0.22%
2019-01-22 0 4.460 4.430 4.460 4.390 4.540 344,000 1,520,290 4.4194 3.808 3.782 3.808 3.748 3.876 402,939 3.7730 2.53%
2019-01-21 0 4.350 4.350 4.400 4.350 4.400 10,000 43,650 4.3650 3.714 3.714 3.756 3.714 3.756 11,713 3.7265 -2.47%
2019-01-18 0 4.460 4.290 4.460 4.460 4.470 11,000 49,120 4.4655 3.808 3.662 3.808 3.808 3.816 12,885 3.8123 0.00%
2019-01-17 0 4.460 4.410 4.460 4.430 4.560 15,000 67,570 4.5047 3.808 3.765 3.808 3.782 3.893 17,570 3.8458 -1.55%
2019-01-16 0 4.530 4.460 4.550 4.180 4.630 977,000 4,354,970 4.4575 3.867 3.808 3.884 3.569 3.953 1,144,394 3.8055 8.63%
2019-01-15 0 4.170 4.170 4.180 4.090 4.180 174,000 719,930 4.1375 3.560 3.560 3.569 3.492 3.569 203,812 3.5323 2.71%
2019-01-14 0 4.060 4.060 4.090 4.060 4.190 74,000 303,560 4.1022 3.466 3.466 3.492 3.466 3.577 86,679 3.5021 0.00%
2019-01-11 0 4.060 4.040 4.090 4.010 4.090 294,000 1,189,540 4.0461 3.466 3.449 3.492 3.423 3.492 344,372 3.4542 0.50%
2019-01-10 0 4.040 4.000 4.040 3.950 4.080 173,000 697,850 4.0338 3.449 3.415 3.449 3.372 3.483 202,641 3.4438 0.50%
2019-01-09 0 4.020 4.000 4.020 3.950 4.100 329,000 1,338,560 4.0686 3.432 3.415 3.432 3.372 3.500 385,369 3.4734 0.00%
2019-01-08 0 4.020 4.020 4.030 3.910 4.100 86,000 350,340 4.0737 3.432 3.432 3.441 3.338 3.500 100,735 3.4778 0.50%
2019-01-07 0 4.000 3.990 4.050 3.980 4.050 451,000 1,808,230 4.0094 3.415 3.406 3.458 3.398 3.458 528,272 3.4229 0.50%
2019-01-04 0 3.980 3.920 3.980 3.900 3.980 31,000 121,770 3.9281 3.398 3.347 3.398 3.330 3.398 36,311 3.3535 0.51%
2019-01-03 0 3.960 3.830 3.970 3.930 4.000 34,000 134,600 3.9588 3.381 3.270 3.389 3.355 3.415 39,825 3.3798 0.00%
2019-01-02 0 3.960 3.920 3.960 3.910 3.960 26,000 101,860 3.9177 3.381 3.347 3.381 3.338 3.381 30,455 3.3446 1.28%
2018-12-31 0 3.910 3.890 4.050 3.840 4.010 74,000 290,260 3.9224 3.338 3.321 3.458 3.278 3.423 86,679 3.3487 -2.25%
2018-12-28 0 4.000 3.930 4.000 3.890 4.000 149,000 589,820 3.9585 3.415 3.355 3.415 3.321 3.415 174,529 3.3795 3.09%
2018-12-27 0 3.880 3.880 3.900 3.870 3.960 51,000 197,950 3.8814 3.312 3.312 3.330 3.304 3.381 59,738 3.3136 0.52%
2018-12-24 0 3.860 3.860 3.980 3.810 3.900 200,000 762,650 3.8133 3.295 3.295 3.398 3.253 3.330 234,267 3.2555 -3.26%
2018-12-21 0 3.990 3.960 3.990 3.880 4.020 182,000 721,710 3.9654 3.406 3.381 3.406 3.312 3.432 213,183 3.3854 0.50%
2018-12-20 0 3.970 3.930 3.990 3.910 4.040 60,000 237,760 3.9627 3.389 3.355 3.406 3.338 3.449 70,280 3.3830 -0.50%
2018-12-19 0 3.990 3.980 4.090 3.930 4.090 200,000 795,290 3.9765 3.406 3.398 3.492 3.355 3.492 234,267 3.3948 0.00%
2018-12-18 0 3.990 3.970 3.990 3.910 3.990 64,000 253,840 3.9663 3.406 3.389 3.406 3.338 3.406 74,965 3.3861 -1.24%
2018-12-17 0 4.040 4.030 4.040 3.850 4.040 126,000 500,240 3.9702 3.449 3.441 3.449 3.287 3.449 147,588 3.3894 5.76%
2018-12-14 0 3.820 3.820 3.890 3.810 3.970 87,000 339,110 3.8978 3.261 3.261 3.321 3.253 3.389 101,906 3.3277 -1.80%
2018-12-13 0 3.890 3.870 3.920 3.870 3.970 233,000 907,340 3.8942 3.321 3.304 3.347 3.304 3.389 272,921 3.3246 0.52%
2018-12-12 0 3.870 3.800 3.940 3.770 3.900 65,000 246,750 3.7962 3.304 3.244 3.364 3.219 3.330 76,137 3.2409 1.04%
2018-12-11 0 3.830 3.820 3.840 3.800 3.880 54,000 207,250 3.8380 3.270 3.261 3.278 3.244 3.312 63,252 3.2766 -1.54%
2018-12-10 0 3.890 3.830 3.910 3.720 3.980 80,000 306,260 3.8283 3.321 3.270 3.338 3.176 3.398 93,707 3.2683 2.10%
2018-12-07 0 3.810 3.810 3.860 3.700 3.990 163,000 620,920 3.8093 3.253 3.253 3.295 3.159 3.406 190,928 3.2521 -1.80%
2018-12-06 0 3.880 3.820 3.900 3.820 4.090 377,000 1,496,060 3.9683 3.312 3.261 3.330 3.261 3.492 441,593 3.3879 -4.90%
2018-12-05 0 4.080 4.040 4.080 4.020 4.100 124,000 504,980 4.0724 3.483 3.449 3.483 3.432 3.500 145,245 3.4767 -0.49%
2018-12-04 0 4.100 4.030 4.100 4.040 4.120 128,000 519,780 4.0608 3.500 3.441 3.500 3.449 3.517 149,931 3.4668 2.50%
2018-12-03 0 4.000 3.980 4.000 4.000 4.070 94,000 376,330 4.0035 3.415 3.398 3.415 3.415 3.475 110,105 3.4179 1.27%
2018-11-30 0 3.950 3.900 3.960 3.870 4.010 393,000 1,534,420 3.9044 3.372 3.330 3.381 3.304 3.423 460,334 3.3333 -1.00%
2018-11-29 0 3.990 3.930 4.020 3.930 4.070 48,000 191,780 3.9954 3.406 3.355 3.432 3.355 3.475 56,224 3.4110 0.00%
2018-11-28 0 3.990 3.930 4.000 3.930 4.050 80,000 318,620 3.9828 3.406 3.355 3.415 3.355 3.458 93,707 3.4002 -1.48%
2018-11-27 0 4.050 3.980 4.050 4.010 4.110 85,000 345,200 4.0612 3.458 3.398 3.458 3.423 3.509 99,563 3.4671 0.75%
2018-11-26 0 4.020 4.020 4.080 4.000 4.170 48,000 192,700 4.0146 3.432 3.432 3.483 3.415 3.560 56,224 3.4274 -0.74%
2018-11-23 0 4.050 4.000 4.050 3.990 4.050 51,000 203,550 3.9912 3.458 3.415 3.458 3.406 3.458 59,738 3.4074 0.25%
2018-11-22 0 4.040 4.000 4.040 4.040 4.080 17,000 68,890 4.0524 3.449 3.415 3.449 3.449 3.483 19,913 3.4596 1.00%
2018-11-21 0 4.000 3.930 4.000 - - 0 0 - 3.415 3.355 3.415 - - 0 - -1.23%
2018-11-20 0 4.050 3.980 4.050 4.000 4.060 105,000 421,020 4.0097 3.458 3.398 3.458 3.415 3.466 122,990 3.4232 -1.70%
2018-11-19 0 4.120 4.060 4.120 4.020 4.200 210,000 856,990 4.0809 3.517 3.466 3.517 3.432 3.586 245,980 3.4840 1.98%
2018-11-16 0 4.040 4.000 4.040 3.860 4.040 103,000 407,950 3.9607 3.449 3.415 3.449 3.295 3.449 120,647 3.3813 1.00%
2018-11-15 0 4.000 3.930 4.000 3.870 4.050 100,000 399,730 3.9973 3.415 3.355 3.415 3.304 3.458 117,133 3.4126 0.00%
2018-11-14 0 4.000 4.000 4.030 3.970 4.080 112,000 450,350 4.0210 3.415 3.415 3.441 3.389 3.483 131,189 3.4328 -0.50%
2018-11-13 0 4.020 3.990 4.040 3.940 4.080 149,000 597,140 4.0077 3.432 3.406 3.449 3.364 3.483 174,529 3.4214 -0.74%
2018-11-12 0 4.050 4.050 4.080 4.000 4.100 106,000 430,440 4.0608 3.458 3.458 3.483 3.415 3.500 124,161 3.4668 -0.25%
2018-11-09 0 4.060 4.060 4.100 4.020 4.140 250,000 1,018,240 4.0730 3.466 3.466 3.500 3.432 3.534 292,834 3.4772 -2.17%
2018-11-08 0 4.150 4.080 4.170 4.080 4.270 762,000 3,179,050 4.1720 3.543 3.483 3.560 3.483 3.645 892,557 3.5617 0.73%
2018-11-07 0 4.120 4.100 4.180 4.060 4.180 418,000 1,718,550 4.1114 3.517 3.500 3.569 3.466 3.569 489,618 3.5100 1.73%
2018-11-06 0 4.050 4.000 4.100 3.800 4.100 471,000 1,886,560 4.0054 3.458 3.415 3.500 3.244 3.500 551,698 3.4195 6.86%
2018-11-05 0 3.790 3.790 3.860 3.790 3.980 434,000 1,676,830 3.8637 3.236 3.236 3.295 3.236 3.398 508,359 3.2985 -0.26%
2018-11-02 0 3.800 3.790 3.830 3.620 3.870 359,000 1,355,830 3.7767 3.244 3.236 3.270 3.090 3.304 420,509 3.2243 4.11%
2018-11-01 0 3.650 3.570 3.750 3.520 3.740 187,000 671,810 3.5926 3.116 3.048 3.201 3.005 3.193 219,040 3.0671 1.39%
2018-10-31 0 3.600 3.600 3.780 3.600 3.660 213,000 772,180 3.6253 3.073 3.073 3.227 3.073 3.125 249,494 3.0950 -1.37%
2018-10-30 0 3.650 3.650 3.740 3.600 3.670 411,000 1,498,160 3.6452 3.116 3.116 3.193 3.073 3.133 481,418 3.1120 2.24%
2018-10-29 0 3.570 3.460 3.650 - - 0 0 - 3.048 2.954 3.116 - - 0 - 0.00%
2018-10-26 0 3.570 3.470 3.580 3.470 3.590 140,000 488,510 3.4894 3.048 2.962 3.056 2.962 3.065 163,987 2.9790 2.88%
2018-10-25 0 3.470 3.530 3.650 3.460 3.550 114,000 400,550 3.5136 2.962 3.014 3.116 2.954 3.031 133,532 2.9997 -2.25%
2018-10-24 0 3.550 3.480 3.550 3.480 3.550 150,000 526,380 3.5092 3.031 2.971 3.031 2.971 3.031 175,700 2.9959 2.01%
2018-10-23 0 3.480 3.470 3.560 3.460 3.690 338,000 1,189,840 3.5202 2.971 2.962 3.039 2.954 3.150 395,911 3.0053 -5.69%
2018-10-22 0 3.690 3.690 3.760 3.560 3.770 102,000 372,390 3.6509 3.150 3.150 3.210 3.039 3.219 119,476 3.1169 0.00%
2018-10-19 0 3.690 3.600 3.690 3.580 3.710 217,000 789,410 3.6378 3.150 3.073 3.150 3.056 3.167 254,180 3.1057 1.37%
2018-10-18 0 3.640 3.540 3.640 3.480 3.640 199,000 696,560 3.5003 3.108 3.022 3.108 2.971 3.108 233,096 2.9883 4.00%
2018-10-16 0 3.500 3.500 3.610 3.450 3.640 174,000 603,210 3.4667 2.988 2.988 3.082 2.945 3.108 203,812 2.9596 2.64%
2018-10-15 0 3.410 3.410 3.590 3.410 3.700 81,000 286,180 3.5331 2.911 2.911 3.065 2.911 3.159 94,878 3.0163 -7.84%
2018-10-12 0 3.700 3.700 3.790 3.560 3.710 242,000 884,240 3.6539 3.159 3.159 3.236 3.039 3.167 283,463 3.1194 1.09%
2018-10-11 0 3.660 3.660 3.730 3.600 3.810 382,000 1,409,170 3.6889 3.125 3.125 3.184 3.073 3.253 447,450 3.1493 -4.69%
2018-10-10 0 3.840 3.840 3.880 3.820 3.920 302,000 1,167,360 3.8654 3.278 3.278 3.312 3.261 3.347 353,743 3.3000 -2.04%
2018-10-09 0 3.920 3.890 3.980 3.880 3.990 194,000 755,160 3.8926 3.347 3.321 3.398 3.312 3.406 227,239 3.3232 0.51%
2018-10-08 0 3.900 3.900 3.950 3.900 3.950 585,000 2,293,260 3.9201 3.330 3.330 3.372 3.330 3.372 685,231 3.3467 -2.01%
2018-10-05 0 3.980 3.980 4.020 3.970 4.040 68,000 272,670 4.0099 3.398 3.398 3.432 3.389 3.449 79,651 3.4233 -2.21%
2018-10-04 0 4.070 4.020 4.070 4.000 4.100 262,000 1,069,110 4.0806 3.475 3.432 3.475 3.415 3.500 306,890 3.4837 2.78%
2018-10-03 0 3.960 3.960 4.090 3.960 4.100 104,000 422,600 4.0635 3.381 3.381 3.492 3.381 3.500 121,819 3.4691 -1.74%
2018-10-02 0 4.030 3.950 4.030 3.910 4.030 42,000 167,890 3.9974 3.441 3.372 3.441 3.338 3.441 49,196 3.4127 0.50%
2018-09-28 0 4.010 3.990 4.100 3.980 4.100 227,000 916,560 4.0377 3.423 3.406 3.500 3.398 3.500 265,893 3.4471 0.50%
2018-09-27 0 3.990 3.990 4.050 3.990 4.090 27,000 109,210 4.0448 3.406 3.406 3.458 3.406 3.492 31,626 3.4532 -1.24%
2018-09-26 0 4.040 4.000 4.100 3.990 4.090 56,000 225,540 4.0275 3.449 3.415 3.500 3.406 3.492 65,595 3.4384 1.00%
2018-09-24 0 4.000 4.000 4.050 3.990 4.000 87,000 347,980 3.9998 3.415 3.415 3.458 3.406 3.415 101,906 3.4147 0.50%
2018-09-21 0 3.980 3.980 4.080 3.950 4.050 93,000 373,980 4.0213 3.398 3.398 3.483 3.372 3.458 108,934 3.4331 -0.50%
2018-09-20 0 4.000 3.890 4.020 4.000 4.000 10,000 40,000 4.0000 3.415 3.321 3.432 3.415 3.415 11,713 3.4149 0.00%
2018-09-19 0 4.000 4.000 4.010 3.970 4.050 113,000 453,410 4.0125 3.415 3.415 3.423 3.389 3.458 132,361 3.4256 0.50%
2018-09-18 0 3.980 3.920 3.990 3.900 3.980 78,000 308,300 3.9526 3.398 3.347 3.406 3.330 3.398 91,364 3.3744 2.05%
2018-09-17 0 3.900 3.880 4.000 3.900 3.930 66,000 257,460 3.9009 3.330 3.312 3.415 3.330 3.355 77,308 3.3303 -2.50%
2018-09-14 0 4.000 4.000 4.040 4.000 4.000 65,000 260,000 4.0000 3.415 3.415 3.449 3.415 3.415 76,137 3.4149 0.00%
2018-09-13 0 4.000 3.910 4.040 3.900 4.000 429,000 1,696,110 3.9536 3.415 3.338 3.449 3.330 3.415 502,502 3.3753 -0.50%
2018-09-12 0 4.020 3.880 4.020 3.830 4.050 360,000 1,400,870 3.8913 3.432 3.312 3.432 3.270 3.458 421,680 3.3221 -0.74%
2018-09-11 0 4.050 4.010 4.080 4.050 4.200 59,000 241,900 4.1000 3.458 3.423 3.483 3.458 3.586 69,109 3.5003 1.25%
2018-09-10 0 4.000 3.940 4.010 4.040 4.180 21,000 85,680 4.0800 3.415 3.364 3.423 3.449 3.569 24,598 3.4832 -2.44%
2018-09-07 0 4.100 3.960 4.180 3.840 4.100 616,000 2,432,450 3.9488 3.500 3.381 3.569 3.278 3.500 721,542 3.3712 2.50%
2018-09-06 0 4.000 4.000 4.030 3.950 4.150 667,000 2,683,560 4.0233 3.415 3.415 3.441 3.372 3.543 781,280 3.4348 -2.68%
2018-09-05 0 4.110 4.070 4.270 4.050 4.110 155,000 630,990 4.0709 3.509 3.475 3.645 3.458 3.509 181,557 3.4754 0.49%
2018-09-04 0 4.090 4.080 4.100 4.080 4.220 86,000 355,350 4.1320 3.492 3.483 3.500 3.483 3.603 100,735 3.5276 -1.68%
2018-09-03 0 4.160 4.150 4.190 4.150 4.300 275,000 1,167,290 4.2447 3.552 3.543 3.577 3.543 3.671 322,117 3.6238 0.24%
2018-08-31 0 4.150 4.080 4.230 4.080 4.170 68,000 281,380 4.1379 3.543 3.483 3.611 3.483 3.560 79,651 3.5327 -0.48%
2018-08-30 0 4.170 4.060 4.170 4.030 4.170 227,000 937,130 4.1283 3.560 3.466 3.560 3.441 3.560 265,893 3.5245 3.73%
2018-08-29 0 4.020 4.080 4.100 4.020 4.080 140,000 565,520 4.0394 3.432 3.483 3.500 3.432 3.483 163,987 3.4486 -0.99%
2018-08-28 0 4.060 4.060 4.110 4.040 4.180 217,000 887,740 4.0910 3.466 3.466 3.509 3.449 3.569 254,180 3.4926 -1.93%
2018-08-27 0 4.140 4.080 4.140 4.140 4.210 135,000 564,490 4.1814 3.534 3.483 3.534 3.534 3.594 158,130 3.5698 0.24%
2018-08-24 0 4.130 4.130 4.140 4.100 4.180 583,000 2,414,300 4.1412 3.526 3.526 3.534 3.500 3.569 682,888 3.5354 1.98%
2018-08-23 0 4.050 4.040 4.050 3.960 4.060 311,800 1,248,888 4.0054 3.458 3.449 3.458 3.381 3.466 365,222 3.4195 0.75%
2018-08-22 0 4.020 4.000 4.020 3.950 4.020 186,000 740,110 3.9791 3.432 3.415 3.432 3.372 3.432 217,868 3.3971 0.50%
2018-08-21 0 4.000 3.990 4.000 3.900 4.010 776,000 3,065,190 3.9500 3.415 3.406 3.415 3.330 3.423 908,955 3.3722 1.78%
2018-08-20 0 3.930 3.910 3.930 3.800 3.940 688,500 2,655,650 3.8572 3.355 3.338 3.355 3.244 3.364 806,464 3.2930 5.08%
2018-08-17 0 3.740 3.660 3.750 3.650 3.780 140,000 517,820 3.6987 3.193 3.125 3.201 3.116 3.227 163,987 3.1577 1.36%
2018-08-16 0 3.690 3.650 3.690 3.630 3.790 139,000 516,320 3.7145 3.150 3.116 3.150 3.099 3.236 162,815 3.1712 -2.64%
2018-08-15 0 3.790 3.680 3.810 3.660 3.880 58,000 217,560 3.7510 3.236 3.142 3.253 3.125 3.312 67,937 3.2024 2.16%
2018-08-14 0 3.710 3.690 3.790 3.710 3.790 30,000 112,440 3.7480 3.167 3.150 3.236 3.167 3.236 35,140 3.1998 -1.07%
2018-08-13 0 3.750 3.750 3.810 3.620 3.850 65,000 246,830 3.7974 3.201 3.201 3.253 3.090 3.287 76,137 3.2419 -2.60%
2018-08-10 0 3.850 3.720 3.860 3.860 3.860 7,000 27,020 3.8600 3.287 3.176 3.295 3.295 3.295 8,199 3.2954 2.94%
2018-08-09 0 3.740 3.710 3.780 3.730 3.890 80,000 304,700 3.8088 3.193 3.167 3.227 3.184 3.321 93,707 3.2516 -2.35%
2018-08-08 0 3.830 3.740 3.830 3.650 3.910 360,000 1,353,030 3.7584 3.270 3.193 3.270 3.116 3.338 421,680 3.2087 3.23%
2018-08-07 0 3.710 3.670 3.710 3.660 3.710 144,000 528,850 3.6726 3.167 3.133 3.167 3.125 3.167 168,672 3.1354 1.92%
2018-08-06 0 3.640 3.580 3.650 3.550 3.680 324,000 1,172,400 3.6185 3.108 3.056 3.116 3.031 3.142 379,512 3.0892 -0.27%
2018-08-03 0 3.650 3.640 3.690 3.650 3.690 77,000 281,570 3.6568 3.116 3.108 3.150 3.116 3.150 90,193 3.1219 -0.27%
2018-08-02 0 3.660 3.660 3.730 3.620 3.710 111,000 405,260 3.6510 3.125 3.125 3.184 3.090 3.167 130,018 3.1170 0.27%
2018-08-01 0 3.650 3.650 3.680 3.590 3.710 54,000 197,280 3.6533 3.116 3.116 3.142 3.065 3.167 63,252 3.1189 1.11%
2018-07-31 0 3.610 3.610 3.700 3.610 3.700 103,000 374,390 3.6349 3.082 3.082 3.159 3.082 3.159 120,647 3.1032 -1.90%
2018-07-30 0 3.680 3.630 3.690 3.600 3.740 207,000 749,350 3.6200 3.142 3.099 3.150 3.073 3.193 242,466 3.0905 0.55%
2018-07-27 0 3.660 3.650 3.740 3.610 3.650 18,000 65,450 3.6361 3.125 3.116 3.193 3.082 3.116 21,084 3.1042 -2.14%
2018-07-26 0 3.740 3.700 3.740 3.660 3.740 309,000 1,143,890 3.7019 3.193 3.159 3.193 3.125 3.193 361,942 3.1604 0.54%
2018-07-25 0 3.720 3.690 3.720 3.600 3.730 621,000 2,290,910 3.6891 3.176 3.150 3.176 3.073 3.184 727,399 3.1495 0.54%
2018-07-24 0 3.700 3.660 3.700 3.700 3.710 46,000 170,440 3.7052 3.159 3.125 3.159 3.159 3.167 53,881 3.1632 2.21%
2018-07-23 0 3.620 3.620 3.770 3.600 3.670 70,000 255,040 3.6434 3.090 3.090 3.219 3.073 3.133 81,993 3.1105 -1.90%
2018-07-20 0 3.690 3.660 3.700 3.620 3.820 389,000 1,435,460 3.6901 3.150 3.125 3.159 3.090 3.261 455,649 3.1504 0.82%
2018-07-19 0 3.660 3.620 3.730 3.580 3.660 144,000 517,230 3.5919 3.125 3.090 3.184 3.056 3.125 168,672 3.0665 1.67%
2018-07-18 0 3.600 3.600 3.630 3.600 3.640 248,000 898,030 3.6211 3.073 3.073 3.099 3.073 3.108 290,491 3.0914 -0.83%
2018-07-17 0 3.630 3.630 3.670 3.600 3.640 65,000 235,570 3.6242 3.099 3.099 3.133 3.073 3.108 76,137 3.0940 -0.27%
2018-07-16 0 3.640 3.640 3.680 3.620 3.710 55,000 202,300 3.6782 3.108 3.108 3.142 3.090 3.167 64,423 3.1402 -0.55%
2018-07-13 0 3.660 3.650 3.660 3.600 3.750 876,000 3,238,920 3.6974 3.125 3.116 3.125 3.073 3.201 1,026,089 3.1566 0.55%
2018-07-12 0 3.640 3.640 3.690 3.540 3.690 1,014,000 3,678,380 3.6276 3.108 3.108 3.150 3.022 3.150 1,187,733 3.0970 2.54%
2018-07-11 0 3.550 3.530 3.560 3.520 3.590 869,000 3,080,670 3.5451 3.031 3.014 3.039 3.005 3.065 1,017,890 3.0265 0.00%
2018-07-10 0 3.550 3.550 3.590 3.500 3.590 947,000 3,362,370 3.5505 3.031 3.031 3.065 2.988 3.065 1,109,254 3.0312 2.01%
2018-07-09 0 3.480 3.480 3.520 3.460 3.600 989,000 3,477,650 3.5163 2.971 2.971 3.005 2.954 3.073 1,158,450 3.0020 0.58%
2018-07-06 0 3.460 3.460 3.500 3.440 3.500 61,000 213,340 3.4974 2.954 2.954 2.988 2.937 2.988 71,451 2.9858 -1.14%
2018-07-05 0 3.500 3.480 3.500 3.440 3.600 736,000 2,580,260 3.5058 2.988 2.971 2.988 2.937 3.073 862,102 2.9930 -1.96%
2018-07-04 0 3.570 3.570 3.580 3.520 3.590 342,000 1,212,530 3.5454 3.048 3.048 3.056 3.005 3.065 400,596 3.0268 -0.56%
2018-07-03 0 3.590 3.580 3.590 3.580 3.670 2,535,000 9,126,450 3.6002 3.065 3.056 3.065 3.056 3.133 2,969,333 3.0736 -1.64%
2018-06-29 0 3.650 3.640 3.690 3.640 3.750 637,000 2,337,370 3.6693 3.116 3.108 3.150 3.108 3.201 746,140 3.1326 -0.82%
2018-06-28 0 3.680 3.670 3.680 3.670 3.750 538,000 1,988,080 3.6953 3.142 3.133 3.142 3.133 3.201 630,178 3.1548 -0.54%
2018-06-27 0 3.700 3.630 3.700 3.600 3.800 1,006,000 3,720,150 3.6980 3.159 3.099 3.159 3.073 3.244 1,178,362 3.1571 -1.07%
2018-06-26 0 3.740 3.740 3.750 3.720 3.760 324,000 1,213,940 3.7467 3.193 3.193 3.201 3.176 3.210 379,512 3.1987 -1.32%
2018-06-25 0 3.790 3.770 3.800 3.770 3.860 319,000 1,214,820 3.8082 3.236 3.219 3.244 3.219 3.295 373,656 3.2512 -4.29%
2018-06-22 0 3.960 3.850 3.960 3.760 3.970 339,000 1,300,950 3.8376 3.381 3.287 3.381 3.210 3.389 397,082 3.2763 2.33%
2018-06-21 0 3.870 3.870 3.890 3.770 3.880 255,000 974,870 3.8230 3.304 3.304 3.321 3.219 3.312 298,690 3.2638 1.57%
2018-06-20 0 3.810 3.800 3.840 3.720 3.810 18,000 67,950 3.7750 3.253 3.244 3.278 3.176 3.253 21,084 3.2228 2.70%
2018-06-19 0 3.710 3.710 3.750 3.700 3.960 670,000 2,545,950 3.7999 3.167 3.167 3.201 3.159 3.381 784,794 3.2441 -7.02%
2018-06-15 0 3.990 3.950 3.990 3.880 4.000 269,000 1,055,950 3.9255 3.406 3.372 3.406 3.312 3.415 315,089 3.3513 1.79%
2018-06-14 0 3.920 3.910 3.950 3.910 3.970 130,000 510,440 3.9265 3.347 3.338 3.372 3.338 3.389 152,273 3.3521 -0.51%
2018-06-13 0 3.940 3.940 3.980 3.900 4.000 140,000 551,430 3.9388 3.364 3.364 3.398 3.330 3.415 163,987 3.3626 0.17%
2018-06-12 0 3.970 3.900 3.970 3.790 3.970 228,000 894,810 3.9246 3.358 3.299 3.358 3.206 3.358 269,560 3.3195 3.66%
2018-06-11 0 3.830 3.830 3.890 3.800 3.880 103,000 392,910 3.8147 3.240 3.240 3.290 3.214 3.282 121,775 3.2265 0.26%
2018-06-08 0 3.820 3.820 3.870 3.810 3.880 84,000 320,840 3.8195 3.231 3.231 3.273 3.223 3.282 99,311 3.2306 0.00%
2018-06-07 0 3.820 3.820 3.880 3.820 3.980 239,000 930,990 3.8954 3.231 3.231 3.282 3.231 3.366 282,565 3.2948 -0.78%
2018-06-06 0 3.850 3.850 3.950 3.850 3.910 97,000 377,540 3.8922 3.256 3.256 3.341 3.256 3.307 114,681 3.2921 -2.53%
2018-06-05 0 3.950 3.940 3.980 3.940 3.990 172,000 680,500 3.9564 3.341 3.333 3.366 3.333 3.375 203,352 3.3464 -1.00%
2018-06-04 0 3.990 4.000 4.020 3.930 4.000 61,000 241,300 3.9557 3.375 3.383 3.400 3.324 3.383 72,119 3.3459 -0.25%
2018-06-01 0 4.000 3.990 4.000 3.910 4.000 43,000 169,950 3.9523 3.383 3.375 3.383 3.307 3.383 50,838 3.3430 0.00%
2018-05-31 0 4.000 3.960 4.020 3.920 4.020 174,000 694,630 3.9921 3.383 3.349 3.400 3.316 3.400 205,716 3.3766 1.52%
2018-05-30 0 3.940 3.990 4.000 3.890 3.990 180,000 710,830 3.9491 3.333 3.375 3.383 3.290 3.375 212,810 3.3402 -0.51%
2018-05-29 0 3.960 3.950 3.990 3.880 4.000 269,000 1,056,470 3.9274 3.349 3.341 3.375 3.282 3.383 318,033 3.3219 -0.75%
2018-05-28 0 3.990 3.870 3.990 3.860 4.000 245,000 972,300 3.9686 3.375 3.273 3.375 3.265 3.383 289,658 3.3567 3.10%
2018-05-25 0 3.870 3.870 3.960 3.870 3.960 69,000 271,470 3.9343 3.273 3.273 3.349 3.273 3.349 81,577 3.3278 -1.78%
2018-05-24 0 3.940 3.870 3.940 3.880 3.940 63,000 244,830 3.8862 3.333 3.273 3.333 3.282 3.333 74,484 3.2870 1.03%
2018-05-23 0 3.900 3.870 3.940 3.870 4.000 221,000 868,130 3.9282 3.299 3.273 3.333 3.273 3.383 261,284 3.3226 0.78%
2018-05-21 0 3.870 3.820 3.900 3.800 3.870 171,000 655,810 3.8351 3.273 3.231 3.299 3.214 3.273 202,170 3.2439 0.26%
2018-05-18 0 3.860 3.860 3.920 3.860 3.860 35,000 135,100 3.8600 3.265 3.265 3.316 3.265 3.265 41,380 3.2649 -0.52%
2018-05-17 0 3.880 3.880 3.900 3.860 3.960 73,000 282,980 3.8764 3.282 3.282 3.299 3.265 3.349 86,306 3.2788 0.52%
2018-05-16 0 3.860 3.830 3.860 3.810 3.880 34,000 131,690 3.8732 3.265 3.240 3.265 3.223 3.282 40,197 3.2761 0.78%
2018-05-15 0 3.830 3.820 3.870 3.800 3.830 177,000 676,040 3.8194 3.240 3.231 3.273 3.214 3.240 209,263 3.2306 -0.52%
2018-05-14 0 3.850 3.840 3.880 3.770 3.890 125,000 480,370 3.8430 3.256 3.248 3.282 3.189 3.290 147,785 3.2505 0.26%
2018-05-11 0 3.840 3.820 3.900 3.840 3.940 6,000 23,140 3.8567 3.248 3.231 3.299 3.248 3.333 7,094 3.2621 -0.78%
2018-05-10 0 3.870 3.870 3.920 3.800 3.860 22,000 84,460 3.8391 3.273 3.273 3.316 3.214 3.265 26,010 3.2472 0.52%
2018-05-09 0 3.850 3.800 3.950 3.820 3.850 80,000 307,300 3.8413 3.256 3.214 3.341 3.231 3.256 94,582 3.2490 0.79%
2018-05-08 0 3.820 3.780 3.870 3.790 3.820 62,000 235,930 3.8053 3.231 3.197 3.273 3.206 3.231 73,301 3.2186 -2.05%
2018-05-07 0 3.900 3.900 3.910 3.850 3.910 149,000 579,640 3.8902 3.299 3.299 3.307 3.256 3.307 176,160 3.2904 2.36%
2018-05-04 0 3.810 3.810 3.860 3.810 3.810 1,000 3,810 3.8100 3.223 3.223 3.265 3.223 3.223 1,182 3.2226 -1.30%
2018-05-03 0 3.860 3.860 3.950 3.760 3.860 194,000 741,440 3.8219 3.265 3.265 3.341 3.180 3.265 229,362 3.2326 0.26%
2018-05-02 0 3.850 3.760 3.850 3.850 3.880 86,000 332,120 3.8619 3.256 3.180 3.256 3.256 3.282 101,676 3.2665 0.00%
2018-04-30 0 3.850 3.850 3.930 3.700 3.700 25,000 92,500 3.7000 3.256 3.256 3.324 3.130 3.130 29,557 3.1295 -1.03%
2018-04-27 0 3.890 3.860 3.890 3.630 3.890 100,000 381,040 3.8104 3.290 3.265 3.290 3.070 3.290 118,228 3.2229 3.18%
2018-04-26 0 3.770 3.760 3.860 3.760 3.850 111,000 421,540 3.7977 3.189 3.180 3.265 3.180 3.256 131,233 3.2122 -1.31%
2018-04-25 0 3.820 3.810 3.880 3.780 3.820 35,000 133,040 3.8011 3.231 3.223 3.282 3.197 3.231 41,380 3.2151 -0.78%
2018-04-24 0 3.850 3.810 3.850 3.810 3.950 200,000 773,360 3.8668 3.256 3.223 3.256 3.223 3.341 236,456 3.2706 -0.52%
2018-04-23 0 3.870 3.860 3.970 3.860 3.990 103,000 400,100 3.8845 3.273 3.265 3.358 3.265 3.375 121,775 3.2856 -3.01%
2018-04-20 0 3.990 3.900 3.990 3.900 4.000 127,000 507,020 3.9923 3.375 3.299 3.375 3.299 3.383 150,149 3.3768 0.25%
2018-04-19 0 3.980 3.920 3.980 3.860 4.000 310,000 1,221,630 3.9407 3.366 3.316 3.366 3.265 3.383 366,506 3.3332 5.57%
2018-04-18 0 3.770 3.730 3.840 3.730 3.840 126,000 477,340 3.7884 3.189 3.155 3.248 3.155 3.248 148,967 3.2043 -1.57%
2018-04-17 0 3.830 3.820 3.840 3.820 4.000 397,000 1,548,830 3.9013 3.240 3.231 3.248 3.231 3.383 469,365 3.2998 -4.01%
2018-04-16 0 3.990 3.990 4.000 3.810 3.990 733,000 2,859,880 3.9016 3.375 3.375 3.383 3.223 3.375 866,610 3.3001 1.01%
2018-04-13 0 3.950 3.860 3.950 3.850 3.960 165,000 645,570 3.9125 3.341 3.265 3.341 3.256 3.349 195,076 3.3093 0.51%
2018-04-12 0 3.930 3.870 3.930 3.600 3.960 306,000 1,192,360 3.8966 3.324 3.273 3.324 3.045 3.349 361,777 3.2958 1.81%
2018-04-11 0 3.860 3.800 3.860 3.800 3.860 197,000 753,900 3.8269 3.265 3.214 3.265 3.214 3.265 232,909 3.2369 0.78%
2018-04-10 0 3.830 3.810 3.830 3.740 3.880 207,000 790,420 3.8185 3.240 3.223 3.240 3.163 3.282 244,732 3.2297 1.32%
2018-04-09 0 3.780 3.720 3.790 3.700 3.790 135,000 506,010 3.7482 3.197 3.146 3.206 3.130 3.206 159,608 3.1703 0.27%
2018-04-06 0 3.770 3.710 3.790 3.610 3.810 89,000 335,370 3.7682 3.189 3.138 3.206 3.053 3.223 105,223 3.1872 2.17%
2018-04-04 0 3.690 3.690 3.730 3.690 3.810 257,000 967,230 3.7635 3.121 3.121 3.155 3.121 3.223 303,846 3.1833 -0.54%
2018-04-03 0 3.710 3.710 3.760 3.660 3.800 107,000 401,860 3.7557 3.138 3.138 3.180 3.096 3.214 126,504 3.1767 -1.07%
2018-03-29 0 3.750 3.700 3.750 3.680 3.750 80,000 299,270 3.7409 3.172 3.130 3.172 3.113 3.172 94,582 3.1641 0.00%
2018-03-28 0 3.750 3.710 3.830 3.700 3.830 306,000 1,149,610 3.7569 3.172 3.138 3.240 3.130 3.240 361,777 3.1777 0.81%
2018-03-27 0 3.720 3.710 3.770 3.690 3.860 410,000 1,557,350 3.7984 3.146 3.138 3.189 3.121 3.265 484,734 3.2128 -2.87%
2018-03-26 0 3.830 3.780 3.830 3.600 3.830 527,000 1,970,260 3.7386 3.240 3.197 3.240 3.045 3.240 623,061 3.1622 6.09%
2018-03-23 0 3.610 3.560 3.610 3.460 3.670 179,000 645,210 3.6045 3.053 3.011 3.053 2.927 3.104 211,628 3.0488 -2.70%
2018-03-22 0 3.710 3.710 3.760 3.650 3.790 353,000 1,303,270 3.6920 3.138 3.138 3.180 3.087 3.206 417,344 3.1228 0.27%
2018-03-21 0 3.700 3.680 3.720 3.690 3.780 194,000 721,980 3.7215 3.130 3.113 3.146 3.121 3.197 229,362 3.1478 -2.12%
2018-03-20 0 3.780 3.780 3.820 3.640 3.880 802,000 3,047,050 3.7993 3.197 3.197 3.231 3.079 3.282 948,187 3.2136 0.00%
2018-03-19 0 3.780 3.780 3.800 3.630 3.910 411,000 1,546,340 3.7624 3.197 3.197 3.214 3.070 3.307 485,917 3.1823 4.13%
2018-03-16 0 3.630 3.620 3.680 3.510 3.690 740,000 2,688,430 3.6330 3.070 3.062 3.113 2.969 3.121 874,886 3.0729 0.83%
2018-03-15 0 3.600 3.530 3.630 3.500 3.640 510,000 1,813,590 3.5561 3.045 2.986 3.070 2.960 3.079 602,962 3.0078 2.86%
2018-03-14 0 3.500 3.490 3.500 3.500 3.590 670,000 2,374,090 3.5434 2.960 2.952 2.960 2.960 3.037 792,127 2.9971 -1.69%
2018-03-13 0 3.560 3.520 3.560 3.480 3.680 211,000 751,160 3.5600 3.011 2.977 3.011 2.943 3.113 249,461 3.0111 -0.56%
2018-03-12 0 3.580 3.550 3.580 3.480 3.670 107,000 380,810 3.5590 3.028 3.003 3.028 2.943 3.104 126,504 3.0103 4.37%
2018-03-09 0 3.430 3.400 3.470 3.400 3.500 654,000 2,240,900 3.4265 2.901 2.876 2.935 2.876 2.960 773,210 2.8982 -0.58%
2018-03-08 0 3.450 3.440 3.460 3.390 3.480 157,000 541,150 3.4468 2.918 2.910 2.927 2.867 2.943 185,618 2.9154 2.68%
2018-03-07 0 3.360 3.360 3.430 3.350 3.420 358,000 1,211,460 3.3840 2.842 2.842 2.901 2.834 2.893 423,256 2.8622 -2.61%
2018-03-06 0 3.450 3.420 3.460 3.390 3.450 108,000 368,220 3.4094 2.918 2.893 2.927 2.867 2.918 127,686 2.8838 1.77%
2018-03-05 0 3.390 3.390 3.400 3.370 3.440 193,000 656,300 3.4005 2.867 2.867 2.876 2.850 2.910 228,180 2.8762 -0.88%
2018-03-02 0 3.420 3.420 3.450 3.390 3.470 410,000 1,410,050 3.4391 2.893 2.893 2.918 2.867 2.935 484,734 2.9089 0.00%
2018-03-01 0 3.420 3.420 3.460 3.350 3.500 285,000 984,200 3.4533 2.893 2.893 2.927 2.834 2.960 336,949 2.9209 0.00%
2018-02-28 0 3.420 3.400 3.430 3.290 3.440 288,000 975,050 3.3856 2.893 2.876 2.901 2.783 2.910 340,496 2.8636 2.40%
2018-02-27 0 3.340 3.340 3.360 3.330 3.420 254,000 856,310 3.3713 2.825 2.825 2.842 2.817 2.893 300,299 2.8515 0.60%
2018-02-26 0 3.320 3.320 3.350 3.260 3.450 753,000 2,523,250 3.3509 2.808 2.808 2.834 2.757 2.918 890,256 2.8343 1.22%
2018-02-23 0 3.280 3.270 3.320 3.240 3.360 451,000 1,499,070 3.3239 2.774 2.766 2.808 2.740 2.842 533,208 2.8114 -2.38%
2018-02-22 0 3.360 3.360 3.400 3.360 3.450 319,000 1,081,760 3.3911 2.842 2.842 2.876 2.842 2.918 377,147 2.8683 -0.59%
2018-02-21 0 3.380 3.390 3.420 3.250 3.420 1,172,000 3,942,190 3.3636 2.859 2.867 2.893 2.749 2.893 1,385,631 2.8451 0.00%
2018-02-20 0 3.380 3.380 3.400 3.230 3.410 1,086,000 3,610,180 3.3243 2.859 2.859 2.876 2.732 2.884 1,283,955 2.8118 4.97%
2018-02-15 0 3.220 3.220 3.270 3.190 3.300 301,000 967,860 3.2155 2.724 2.724 2.766 2.698 2.791 355,866 2.7197 -2.13%
2018-02-14 0 3.290 3.230 3.290 3.200 3.310 776,000 2,499,440 3.2209 2.783 2.732 2.783 2.707 2.800 917,448 2.7243 0.00%
2018-02-13 0 3.290 3.280 3.350 3.270 3.390 350,000 1,160,250 3.3150 2.783 2.774 2.834 2.766 2.867 413,798 2.8039 -2.08%
2018-02-12 0 3.360 3.360 3.370 3.170 3.400 1,800,000 5,793,230 3.2185 2.842 2.842 2.850 2.681 2.876 2,128,102 2.7223 2.44%
2018-02-09 0 3.280 3.280 3.330 3.250 3.400 1,478,000 4,915,270 3.3256 2.774 2.774 2.817 2.749 2.876 1,747,408 2.8129 -5.48%
2018-02-08 0 3.470 3.470 3.490 3.470 3.610 793,000 2,774,660 3.4989 2.935 2.935 2.952 2.935 3.053 937,547 2.9595 -1.70%
2018-02-07 0 3.530 3.520 3.580 3.480 3.750 1,577,000 5,609,110 3.5568 2.986 2.977 3.028 2.943 3.172 1,864,453 3.0084 -1.94%
2018-02-06 0 3.600 3.590 3.600 3.530 3.740 1,973,000 7,157,120 3.6275 3.045 3.037 3.045 2.986 3.163 2,332,636 3.0683 -5.26%
2018-02-05 0 3.800 3.780 3.800 3.710 3.820 676,000 2,546,080 3.7664 3.214 3.197 3.214 3.138 3.231 799,220 3.1857 -1.55%
2018-02-02 0 3.860 3.860 3.920 3.800 3.970 347,000 1,354,460 3.9033 3.265 3.265 3.316 3.214 3.358 410,251 3.3015 0.52%
2018-02-01 0 3.840 3.810 3.840 3.810 3.950 134,000 513,710 3.8337 3.248 3.223 3.248 3.223 3.341 158,425 3.2426 -0.52%
2018-01-31 0 3.860 3.860 3.900 3.840 3.920 168,000 655,430 3.9014 3.265 3.265 3.299 3.248 3.316 198,623 3.2999 -1.53%
2018-01-30 0 3.920 3.890 3.930 3.800 3.970 357,000 1,392,800 3.9014 3.316 3.290 3.324 3.214 3.358 422,073 3.2999 2.08%
2018-01-29 0 3.840 3.820 3.860 3.770 4.000 1,750,000 6,690,390 3.8231 3.248 3.231 3.265 3.189 3.383 2,068,988 3.2337 -3.76%
2018-01-26 0 3.990 3.960 3.990 3.890 4.080 2,640,000 10,530,990 3.9890 3.375 3.349 3.375 3.290 3.451 3,121,216 3.3740 1.53%
2018-01-25 0 3.930 3.900 3.920 3.880 3.990 2,319,000 9,051,390 3.9031 3.324 3.299 3.316 3.282 3.375 2,741,704 3.3014 -1.01%
2018-01-24 0 3.970 3.960 3.990 3.870 4.390 7,840,000 31,365,310 4.0007 3.358 3.349 3.375 3.273 3.713 9,269,065 3.3839 -13.88%
2018-01-23 0 4.610 4.600 4.620 4.580 4.720 1,180,000 5,436,890 4.6075 3.899 3.891 3.908 3.874 3.992 1,395,089 3.8972 -0.22%
2018-01-22 0 4.620 4.620 4.640 4.530 4.750 1,097,000 5,079,470 4.6303 3.908 3.908 3.925 3.832 4.018 1,296,960 3.9164 -2.53%
2018-01-19 0 4.740 4.730 4.740 4.620 4.740 949,000 4,458,050 4.6976 4.009 4.001 4.009 3.908 4.009 1,121,982 3.9734 2.60%
2018-01-18 0 4.620 4.610 4.620 4.470 4.630 1,646,000 7,559,990 4.5929 3.908 3.899 3.908 3.781 3.916 1,946,031 3.8848 1.76%
2018-01-17 0 4.540 4.520 4.540 4.390 4.690 639,000 2,852,480 4.4640 3.840 3.823 3.840 3.713 3.967 755,476 3.7757 2.02%
2018-01-16 0 4.450 4.390 4.460 4.360 4.470 366,000 1,608,300 4.3943 3.764 3.713 3.772 3.688 3.781 432,714 3.7168 4.22%
2018-01-15 0 4.270 4.220 4.270 4.200 4.430 860,000 3,662,580 4.2588 3.612 3.569 3.612 3.552 3.747 1,016,760 3.6022 -1.84%
2018-01-12 0 4.350 4.290 4.360 4.280 4.590 433,000 1,904,840 4.3992 3.679 3.629 3.688 3.620 3.882 511,927 3.7209 -0.46%
2018-01-11 0 4.370 4.370 4.400 4.360 4.520 353,000 1,554,360 4.4033 3.696 3.696 3.722 3.688 3.823 417,344 3.7244 -3.32%
2018-01-10 0 4.520 4.520 4.540 4.520 4.580 52,000 235,740 4.5335 3.823 3.823 3.840 3.823 3.874 61,478 3.8345 -1.31%
2018-01-09 0 4.580 4.580 4.620 4.570 4.660 512,000 2,365,920 4.6209 3.874 3.874 3.908 3.865 3.942 605,327 3.9085 -0.43%
2018-01-08 0 4.600 4.600 4.650 4.540 4.680 884,000 4,070,830 4.6050 3.891 3.891 3.933 3.840 3.958 1,045,134 3.8950 1.32%
2018-01-05 0 4.540 4.540 4.590 4.380 4.640 593,000 2,654,250 4.4760 3.840 3.840 3.882 3.705 3.925 701,091 3.7859 1.34%
2018-01-04 0 4.480 4.470 4.490 4.410 4.680 1,754,000 7,963,700 4.5403 3.789 3.781 3.798 3.730 3.958 2,073,717 3.8403 -4.27%
2018-01-03 0 4.680 4.650 4.680 4.590 4.700 1,276,000 5,967,020 4.6763 3.958 3.933 3.958 3.882 3.975 1,508,588 3.9554 0.65%
2018-01-02 0 4.650 4.650 4.690 4.530 4.750 662,000 3,075,520 4.6458 3.933 3.933 3.967 3.832 4.018 782,668 3.9295 0.22%
2017-12-29 0 4.640 4.600 4.640 4.310 4.680 1,162,000 5,315,280 4.5743 3.925 3.891 3.925 3.646 3.958 1,373,808 3.8690 5.45%
2017-12-28 0 4.400 4.360 4.400 4.280 4.420 704,000 3,056,990 4.3423 3.722 3.688 3.722 3.620 3.739 832,324 3.6728 2.33%
2017-12-27 0 4.300 4.280 4.300 4.200 4.400 1,644,000 7,069,570 4.3002 3.637 3.620 3.637 3.552 3.722 1,943,666 3.6372 0.94%
2017-12-22 0 4.260 4.250 4.260 3.960 4.280 878,000 3,651,870 4.1593 3.603 3.595 3.603 3.349 3.620 1,038,041 3.5180 4.93%
2017-12-21 0 4.060 4.060 4.080 3.920 4.120 434,000 1,744,130 4.0187 3.434 3.434 3.451 3.316 3.485 513,109 3.3991 3.31%
2017-12-20 0 3.930 3.920 3.960 3.900 3.960 457,000 1,790,810 3.9186 3.324 3.316 3.349 3.299 3.349 540,301 3.3145 -0.76%
2017-12-19 0 3.960 3.920 3.970 3.820 3.980 1,022,000 3,997,370 3.9113 3.349 3.316 3.358 3.231 3.366 1,208,289 3.3083 3.13%
2017-12-18 0 3.840 3.830 3.840 3.690 4.000 4,343,000 16,549,280 3.8106 3.248 3.240 3.248 3.121 3.383 5,134,636 3.2231 -4.71%
2017-12-15 0 4.030 4.030 4.140 3.970 4.210 824,405 3,365,411 4.0822 3.409 3.409 3.502 3.358 3.561 974,676 3.4528 -3.12%
2017-12-14 0 4.160 4.130 4.160 4.010 4.200 424,000 1,757,450 4.1449 3.519 3.493 3.519 3.392 3.552 501,286 3.5059 2.46%
2017-12-13 0 4.060 4.060 4.110 3.960 4.160 281,000 1,148,650 4.0877 3.434 3.434 3.476 3.349 3.519 332,220 3.4575 -2.17%
2017-12-12 0 4.150 4.150 4.180 4.120 4.200 142,000 589,870 4.1540 3.510 3.510 3.536 3.485 3.552 167,884 3.5136 1.22%
2017-12-11 0 4.100 4.100 4.160 3.800 4.130 862,000 3,474,900 4.0312 3.468 3.468 3.519 3.214 3.493 1,019,124 3.4097 0.74%
2017-12-08 0 4.070 4.070 4.100 4.030 4.100 282,000 1,147,650 4.0697 3.443 3.443 3.468 3.409 3.468 333,403 3.4422 1.24%
2017-12-07 0 4.020 4.030 4.060 3.950 4.180 992,000 3,992,510 4.0247 3.400 3.409 3.434 3.341 3.536 1,172,820 3.4042 -1.71%
2017-12-06 0 4.090 4.070 4.110 4.060 4.300 673,000 2,769,840 4.1157 3.459 3.443 3.476 3.434 3.637 795,674 3.4811 -4.22%
2017-12-05 0 4.270 4.270 4.300 4.240 4.380 270,000 1,162,760 4.3065 3.612 3.612 3.637 3.586 3.705 319,215 3.6426 -1.39%
2017-12-04 0 4.330 4.300 4.330 4.240 4.330 189,000 812,840 4.3007 3.662 3.637 3.662 3.586 3.662 223,451 3.6377 0.70%
2017-12-01 0 4.300 4.300 4.330 4.270 4.400 668,000 2,879,260 4.3103 3.637 3.637 3.662 3.612 3.722 789,762 3.6457 -0.69%
2017-11-30 0 4.330 4.320 4.330 4.210 4.360 475,000 2,041,120 4.2971 3.662 3.654 3.662 3.561 3.688 561,582 3.6346 -1.37%
2017-11-29 0 4.390 4.340 4.390 4.330 4.450 287,000 1,251,740 4.3615 3.713 3.671 3.713 3.662 3.764 339,314 3.6890 -0.68%
2017-11-28 0 4.420 4.420 4.440 4.320 4.440 249,000 1,098,590 4.4120 3.739 3.739 3.755 3.654 3.755 294,387 3.7318 0.68%
2017-11-27 0 4.390 4.380 4.400 4.350 4.560 582,500 2,592,985 4.4515 3.713 3.705 3.722 3.679 3.857 688,677 3.7652 -4.15%
2017-11-24 0 4.580 4.550 4.600 4.470 4.580 653,000 2,957,520 4.5291 3.874 3.849 3.891 3.781 3.874 772,028 3.8308 -1.29%
2017-11-23 0 4.640 4.600 4.640 4.550 4.830 955,000 4,516,640 4.7295 3.925 3.891 3.925 3.849 4.085 1,129,076 4.0003 -3.73%
2017-11-22 0 4.820 4.790 4.820 4.660 4.820 700,000 3,332,080 4.7601 4.077 4.051 4.077 3.942 4.077 827,595 4.0262 0.00%
2017-11-21 0 4.820 4.800 4.820 4.800 4.950 423,000 2,047,684 4.8409 4.077 4.060 4.077 4.060 4.187 500,104 4.0945 -2.82%
2017-11-20 0 4.960 4.900 4.960 4.860 5.030 956,000 4,727,510 4.9451 4.195 4.145 4.195 4.111 4.254 1,130,258 4.1827 -0.80%
2017-11-17 0 5.000 4.990 5.000 4.730 5.040 1,325,000 6,582,240 4.9677 4.229 4.221 4.229 4.001 4.263 1,566,519 4.2018 2.67%
2017-11-16 0 4.870 4.870 4.900 4.690 4.940 379,000 1,854,440 4.8930 4.119 4.119 4.145 3.967 4.178 448,084 4.1386 1.67%
2017-11-15 0 4.790 4.750 4.800 4.620 4.820 402,000 1,900,160 4.7268 4.051 4.018 4.060 3.908 4.077 475,276 3.9980 1.48%
2017-11-14 0 4.720 4.720 4.730 4.500 4.850 1,144,500 5,323,175 4.6511 3.992 3.992 4.001 3.806 4.102 1,353,118 3.9340 -2.68%
2017-11-13 0 4.850 4.830 4.850 4.720 5.100 949,000 4,632,000 4.8809 4.102 4.085 4.102 3.992 4.314 1,121,982 4.1284 -4.72%
2017-11-10 0 5.090 5.090 5.100 4.970 5.170 1,098,000 5,566,710 5.0699 4.305 4.305 4.314 4.204 4.373 1,298,142 4.2882 -1.17%
2017-11-09 0 5.150 5.120 5.150 4.980 5.200 782,000 3,989,600 5.1018 4.356 4.331 4.356 4.212 4.398 924,542 4.3152 3.83%
2017-11-08 0 4.960 4.960 4.980 4.860 5.040 923,000 4,577,070 4.9589 4.195 4.195 4.212 4.111 4.263 1,091,243 4.1944 1.22%
2017-11-07 0 4.900 4.880 4.900 4.800 4.950 829,000 4,010,730 4.8380 4.145 4.128 4.145 4.060 4.187 980,109 4.0921 0.41%
2017-11-06 0 4.880 4.870 4.890 4.350 5.000 3,074,000 14,282,100 4.6461 4.128 4.119 4.136 3.679 4.229 3,634,325 3.9298 12.18%
2017-11-03 0 4.350 4.320 4.350 4.200 4.350 619,000 2,674,640 4.3209 3.679 3.654 3.679 3.552 3.679 731,830 3.6547 0.23%
2017-11-02 0 4.340 4.320 4.340 4.120 4.350 2,074,000 8,929,420 4.3054 3.671 3.654 3.671 3.485 3.679 2,452,046 3.6416 3.83%
2017-11-01 0 4.180 4.170 4.190 4.120 4.300 567,000 2,387,150 4.2101 3.536 3.527 3.544 3.485 3.637 670,352 3.5610 -1.42%
2017-10-31 0 4.240 4.210 4.240 4.180 4.240 353,000 1,485,840 4.2092 3.586 3.561 3.586 3.536 3.586 417,344 3.5602 0.00%
2017-10-30 0 4.240 4.210 4.240 4.180 4.290 509,000 2,151,050 4.2260 3.586 3.561 3.586 3.536 3.629 601,780 3.5745 -1.85%
2017-10-27 0 4.320 4.300 4.330 4.180 4.340 973,000 4,123,410 4.2378 3.654 3.637 3.662 3.536 3.671 1,150,357 3.5845 1.41%
2017-10-26 0 4.260 4.260 4.270 4.150 4.430 2,050,000 8,822,200 4.3035 3.603 3.603 3.612 3.510 3.747 2,423,671 3.6400 0.71%
2017-10-25 0 4.230 4.220 4.250 4.060 4.260 1,004,000 4,198,100 4.1814 3.578 3.569 3.595 3.434 3.603 1,187,008 3.5367 3.17%
2017-10-24 0 4.100 4.100 4.120 4.100 4.160 606,000 2,505,620 4.1347 3.468 3.468 3.485 3.468 3.519 716,461 3.4972 -1.68%
2017-10-23 0 4.170 4.140 4.170 4.120 4.170 505,000 2,095,650 4.1498 3.527 3.502 3.527 3.485 3.527 597,051 3.5100 0.24%
2017-10-20 0 4.160 4.140 4.160 4.140 4.180 239,000 994,590 4.1615 3.519 3.502 3.519 3.502 3.536 282,565 3.5199 0.97%
2017-10-19 0 4.120 4.090 4.130 4.070 4.240 1,630,000 6,739,750 4.1348 3.485 3.459 3.493 3.443 3.586 1,927,114 3.4973 -2.60%
2017-10-18 0 4.230 4.220 4.230 4.080 4.240 624,000 2,601,895 4.1697 3.578 3.569 3.578 3.451 3.586 737,742 3.5268 3.17%
2017-10-17 0 4.100 4.100 4.120 4.080 4.170 1,271,000 5,242,305 4.1246 3.468 3.468 3.485 3.451 3.527 1,502,676 3.4886 -1.20%
2017-10-16 0 4.150 4.150 4.160 4.120 4.190 662,000 2,752,550 4.1579 3.510 3.510 3.519 3.485 3.544 782,668 3.5169 -0.72%
2017-10-13 0 4.180 4.180 4.190 4.140 4.210 803,000 3,359,710 4.1839 3.536 3.536 3.544 3.502 3.561 949,370 3.5389 -0.71%
2017-10-12 0 4.210 4.200 4.210 4.160 4.210 699,000 2,930,450 4.1923 3.561 3.552 3.561 3.519 3.561 826,413 3.5460 -0.71%
2017-10-11 0 4.240 4.210 4.240 4.200 4.300 967,000 4,092,830 4.2325 3.586 3.561 3.586 3.552 3.637 1,143,263 3.5800 -1.85%
2017-10-10 0 4.320 4.300 4.330 4.240 4.380 2,264,000 9,735,530 4.3001 3.654 3.637 3.662 3.586 3.705 2,676,679 3.6372 2.37%
2017-10-09 0 4.220 4.180 4.220 4.010 4.220 1,562,000 6,467,380 4.1404 3.569 3.536 3.569 3.392 3.569 1,846,719 3.5021 4.71%
2017-10-06 0 4.030 4.010 4.030 3.990 4.030 1,295,000 5,189,850 4.0076 3.409 3.392 3.409 3.375 3.409 1,531,051 3.3897 0.75%
2017-10-04 0 4.000 3.990 4.000 3.970 4.050 1,461,000 5,842,590 3.9990 3.383 3.375 3.383 3.358 3.426 1,727,309 3.3825 0.00%
2017-10-03 0 4.000 3.980 4.000 3.950 4.040 845,000 3,376,180 3.9955 3.383 3.366 3.383 3.341 3.417 999,025 3.3795 0.25%
2017-09-29 0 3.990 3.990 4.010 3.990 4.050 791,000 3,173,490 4.0120 3.375 3.375 3.392 3.375 3.426 935,182 3.3934 -1.24%
2017-09-28 0 4.040 4.030 4.040 3.980 4.150 827,000 3,338,900 4.0374 3.417 3.409 3.417 3.366 3.510 977,744 3.4149 -1.22%
2017-09-27 0 4.090 4.060 4.090 4.050 4.140 491,000 2,006,160 4.0859 3.459 3.434 3.459 3.426 3.502 580,499 3.4559 -0.24%
2017-09-26 0 4.100 4.100 4.170 4.050 4.160 271,000 1,107,165 4.0855 3.468 3.468 3.527 3.426 3.519 320,398 3.4556 -0.24%
2017-09-25 0 4.110 4.110 4.130 4.010 4.190 654,000 2,677,135 4.0935 3.476 3.476 3.493 3.392 3.544 773,210 3.4624 -1.67%
2017-09-22 0 4.180 4.180 4.220 4.150 4.230 302,000 1,262,290 4.1798 3.536 3.536 3.569 3.510 3.578 357,048 3.5353 -1.18%
2017-09-21 0 4.230 4.230 4.260 4.210 4.380 625,000 2,660,325 4.2565 3.578 3.578 3.603 3.561 3.705 738,924 3.6003 -1.63%
2017-09-20 0 4.300 4.300 4.320 4.160 4.340 648,000 2,750,230 4.2442 3.637 3.637 3.654 3.519 3.671 766,117 3.5898 2.38%
2017-09-19 0 4.200 4.160 4.200 4.150 4.330 684,000 2,886,390 4.2199 3.552 3.519 3.552 3.510 3.662 808,679 3.5693 -0.94%
2017-09-18 0 4.240 4.220 4.270 4.140 4.370 1,373,000 5,848,520 4.2597 3.586 3.569 3.612 3.502 3.696 1,623,269 3.6029 -1.40%
2017-09-15 0 4.300 4.300 4.370 4.230 4.370 483,000 2,073,120 4.2922 3.637 3.637 3.696 3.578 3.696 571,041 3.6304 -0.92%
2017-09-14 0 4.340 4.300 4.370 4.120 4.390 849,000 3,648,690 4.2976 3.671 3.637 3.696 3.485 3.713 1,003,755 3.6350 0.00%
2017-09-13 0 4.340 4.310 4.340 4.290 4.490 327,000 1,417,500 4.3349 3.671 3.646 3.671 3.629 3.798 386,605 3.6665 0.23%
2017-09-12 0 4.330 4.290 4.300 4.270 4.380 815,000 3,539,420 4.3428 3.662 3.629 3.637 3.612 3.705 963,557 3.6733 0.93%
2017-09-11 0 4.290 4.260 4.290 4.230 4.380 694,000 3,010,085 4.3373 3.629 3.603 3.629 3.578 3.705 820,501 3.6686 -2.05%
2017-09-08 0 4.380 4.380 4.400 4.230 4.450 850,000 3,723,930 4.3811 3.705 3.705 3.722 3.578 3.764 1,004,937 3.7056 3.06%
2017-09-07 0 4.250 4.250 4.270 4.160 4.280 440,000 1,846,380 4.1963 3.595 3.595 3.612 3.519 3.620 520,203 3.5493 1.19%
2017-09-06 0 4.200 4.170 4.200 4.100 4.220 461,000 1,921,960 4.1691 3.552 3.527 3.552 3.468 3.569 545,030 3.5263 2.69%
2017-09-05 0 4.090 4.050 4.080 3.950 4.120 1,799,000 7,293,990 4.0545 3.459 3.426 3.451 3.341 3.485 2,126,919 3.4294 0.99%
2017-09-04 0 4.050 4.040 4.050 4.000 4.070 614,000 2,473,290 4.0282 3.426 3.417 3.426 3.383 3.443 725,919 3.4071 1.25%
2017-09-01 0 4.000 4.000 4.030 3.960 4.050 382,000 1,532,390 4.0115 3.383 3.383 3.409 3.349 3.426 451,630 3.3930 -0.25%
2017-08-31 0 4.010 3.960 4.010 3.930 4.060 274,000 1,096,490 4.0018 3.392 3.349 3.392 3.324 3.434 323,944 3.3848 1.52%
2017-08-30 0 3.950 3.940 3.950 3.910 4.030 408,000 1,622,990 3.9779 3.341 3.333 3.341 3.307 3.409 482,370 3.3646 -0.75%
2017-08-29 0 3.980 3.960 3.990 3.900 4.020 440,000 1,748,470 3.9738 3.366 3.349 3.375 3.299 3.400 520,203 3.3611 1.02%
2017-08-28 0 3.940 3.910 3.950 3.850 4.070 2,947,000 11,665,360 3.9584 3.333 3.307 3.341 3.256 3.443 3,484,175 3.3481 -3.90%
2017-08-25 0 4.100 4.090 4.100 4.060 4.180 382,496 1,570,053 4.1048 3.468 3.459 3.468 3.434 3.536 452,217 3.4719 0.00%
2017-08-24 0 4.100 4.100 4.130 4.080 4.140 234,000 961,500 4.1090 3.468 3.468 3.493 3.451 3.502 276,653 3.4755 -1.20%
2017-08-22 0 4.150 4.130 4.150 4.090 4.260 480,000 1,985,970 4.1374 3.510 3.493 3.510 3.459 3.603 567,494 3.4995 0.48%
2017-08-21 0 4.130 4.100 4.130 4.060 4.270 537,000 2,207,430 4.1107 3.493 3.468 3.493 3.434 3.612 634,884 3.4769 1.47%
2017-08-18 0 4.070 4.050 4.110 4.050 4.280 718,000 2,972,150 4.1395 3.443 3.426 3.476 3.426 3.620 848,876 3.5013 -5.35%
2017-08-17 0 4.300 4.290 4.300 4.280 4.310 598,000 2,570,360 4.2983 3.637 3.629 3.637 3.620 3.646 707,003 3.6356 0.47%
2017-08-16 0 4.280 4.270 4.300 4.210 4.350 701,000 2,994,634 4.2719 3.620 3.612 3.637 3.561 3.679 828,777 3.6133 0.00%
2017-08-15 0 4.280 4.260 4.280 4.020 4.420 5,141,317 21,614,886 4.2042 3.620 3.603 3.620 3.400 3.739 6,078,469 3.5560 5.68%
2017-08-14 0 4.050 4.050 4.080 4.000 4.290 817,000 3,313,170 4.0553 3.426 3.426 3.451 3.383 3.629 965,922 3.4301 -0.98%
2017-08-11 0 4.090 4.040 4.090 3.990 4.140 821,000 3,302,330 4.0223 3.459 3.417 3.459 3.375 3.502 970,651 3.4022 -0.97%
2017-08-10 0 4.130 4.110 4.130 4.110 4.250 611,000 2,536,090 4.1507 3.493 3.476 3.493 3.476 3.595 722,372 3.5108 -3.73%
2017-08-09 0 4.290 4.270 4.290 4.200 4.370 820,000 3,510,930 4.2816 3.629 3.612 3.629 3.552 3.696 969,468 3.6215 -0.46%
2017-08-08 0 4.310 4.290 4.310 4.300 4.460 844,000 3,693,100 4.3757 3.646 3.629 3.646 3.637 3.772 997,843 3.7011 -1.60%
2017-08-07 0 4.380 4.360 4.380 4.320 4.530 3,267,000 14,399,440 4.4075 3.705 3.688 3.705 3.654 3.832 3,862,504 3.7280 1.86%
2017-08-04 0 4.300 4.250 4.310 4.210 4.310 258,000 1,103,520 4.2772 3.637 3.595 3.646 3.561 3.646 305,028 3.6178 0.23%
2017-08-03 0 4.290 4.250 4.300 4.260 4.420 119,000 513,490 4.3150 3.629 3.595 3.637 3.603 3.739 140,691 3.6498 -0.23%
2017-08-02 0 4.300 4.290 4.300 4.290 4.450 314,000 1,354,900 4.3150 3.637 3.629 3.637 3.629 3.764 371,235 3.6497 -1.60%
2017-08-01 0 4.370 4.330 4.370 4.330 4.430 843,000 3,674,430 4.3588 3.696 3.662 3.696 3.662 3.747 996,661 3.6867 0.92%
2017-07-31 0 4.330 4.310 4.330 4.300 4.470 315,000 1,378,910 4.3775 3.662 3.646 3.662 3.637 3.781 372,418 3.7026 -1.37%
2017-07-28 0 4.390 4.390 4.440 4.290 4.500 674,000 2,993,110 4.4408 3.713 3.713 3.755 3.629 3.806 796,856 3.7562 2.09%
2017-07-27 0 4.300 4.280 4.300 4.260 4.360 146,000 625,350 4.2832 3.637 3.620 3.637 3.603 3.688 172,613 3.6229 0.94%
2017-07-26 0 4.260 4.250 4.270 4.230 4.370 216,000 925,170 4.2832 3.603 3.595 3.612 3.578 3.696 255,372 3.6228 -0.47%
2017-07-25 0 4.280 4.260 4.280 4.110 4.300 710,000 3,001,150 4.2270 3.620 3.603 3.620 3.476 3.637 839,418 3.5753 0.71%
2017-07-24 0 4.250 4.240 4.260 4.180 4.310 540,000 2,294,280 4.2487 3.595 3.586 3.603 3.536 3.646 638,430 3.5936 -1.16%
2017-07-21 0 4.300 4.270 4.300 4.270 4.340 511,000 2,195,130 4.2958 3.637 3.612 3.637 3.612 3.671 604,144 3.6335 -2.27%
2017-07-20 0 4.400 4.390 4.400 4.330 4.440 465,000 2,041,850 4.3911 3.722 3.713 3.722 3.662 3.755 549,760 3.7141 0.00%
2017-07-19 0 4.400 4.360 4.410 4.310 4.450 639,000 2,807,620 4.3938 3.722 3.688 3.730 3.646 3.764 755,476 3.7164 0.00%
2017-07-18 0 4.400 4.370 4.400 4.370 4.460 337,000 1,488,910 4.4181 3.722 3.696 3.722 3.696 3.772 398,428 3.7370 0.46%
2017-07-17 0 4.380 4.360 4.380 4.350 4.480 673,000 2,965,580 4.4065 3.705 3.688 3.705 3.679 3.789 795,674 3.7271 -2.23%
2017-07-14 0 4.480 4.470 4.480 4.450 4.480 276,000 1,231,950 4.4636 3.789 3.781 3.789 3.764 3.789 326,309 3.7754 -0.67%
2017-07-13 0 4.510 4.490 4.510 4.460 4.520 991,000 4,456,970 4.4974 3.815 3.798 3.815 3.772 3.823 1,171,638 3.8040 0.89%
2017-07-12 0 4.470 4.470 4.480 4.380 4.590 1,444,000 6,449,135 4.4662 3.781 3.781 3.789 3.705 3.882 1,707,210 3.7776 -2.61%
2017-07-11 0 4.590 4.570 4.600 4.560 4.750 1,833,000 8,450,790 4.6104 3.882 3.865 3.891 3.857 4.018 2,167,117 3.8996 -2.34%
2017-07-10 0 4.700 4.700 4.730 4.650 4.780 239,000 1,130,310 4.7293 3.975 3.975 4.001 3.933 4.043 282,565 4.0002 0.00%
2017-07-07 0 4.700 4.660 4.700 4.500 4.750 291,000 1,354,440 4.6544 3.975 3.942 3.975 3.806 4.018 344,043 3.9368 1.95%
2017-07-06 0 4.610 4.610 4.650 4.440 4.690 481,000 2,201,100 4.5761 3.899 3.899 3.933 3.755 3.967 568,676 3.8706 1.32%
2017-07-05 0 4.550 4.490 4.560 4.400 4.560 450,000 2,007,350 4.4608 3.849 3.798 3.857 3.722 3.857 532,025 3.7730 0.00%
2017-07-04 0 4.550 4.510 4.550 4.440 4.600 613,000 2,759,490 4.5016 3.849 3.815 3.849 3.755 3.891 724,737 3.8076 -2.15%
2017-07-03 0 4.650 4.610 4.650 4.530 4.700 322,000 1,475,780 4.5832 3.933 3.899 3.933 3.832 3.975 380,694 3.8766 1.75%
2017-06-30 0 4.570 4.570 4.600 4.540 4.660 179,000 823,770 4.6021 3.865 3.865 3.891 3.840 3.942 211,628 3.8925 -2.14%
2017-06-29 0 4.670 4.640 4.670 4.620 4.720 147,000 683,110 4.6470 3.950 3.925 3.950 3.908 3.992 173,795 3.9306 -1.27%
2017-06-28 0 4.730 4.670 4.740 4.660 4.790 928,000 4,379,880 4.7197 4.001 3.950 4.009 3.942 4.051 1,097,155 3.9920 1.07%
2017-06-27 0 4.680 4.670 4.680 4.600 4.780 543,000 2,546,150 4.6890 3.958 3.950 3.958 3.891 4.043 641,977 3.9661 0.65%
2017-06-26 0 4.650 4.590 4.650 4.510 4.690 1,083,183 4,979,062 4.5967 3.933 3.882 3.933 3.815 3.967 1,280,624 3.8880 1.31%
2017-06-23 0 4.590 4.590 4.600 4.350 4.600 560,000 2,497,600 4.4600 3.882 3.882 3.891 3.679 3.891 662,076 3.7724 4.08%
2017-06-22 0 4.410 4.350 4.400 4.350 4.530 1,174,000 5,197,610 4.4273 3.730 3.679 3.722 3.679 3.832 1,387,995 3.7447 -1.34%
2017-06-21 0 4.470 4.460 4.510 4.450 4.620 1,562,500 7,103,860 4.5465 3.781 3.772 3.815 3.764 3.908 1,847,310 3.8455 0.45%
2017-06-20 0 4.450 4.450 4.460 4.300 4.820 4,009,000 17,874,540 4.4586 3.764 3.764 3.772 3.637 4.077 4,739,755 3.7712 -6.12%
2017-06-19 0 4.740 4.730 4.760 4.680 5.040 1,391,000 6,666,350 4.7925 4.009 4.001 4.026 3.958 4.263 1,644,550 4.0536 -5.95%
2017-06-16 0 5.040 5.010 5.050 4.980 5.150 754,000 3,784,870 5.0197 4.263 4.238 4.271 4.212 4.356 891,438 4.2458 -1.75%
2017-06-15 0 5.130 5.130 5.150 5.110 5.250 828,000 4,308,390 5.2034 4.339 4.339 4.356 4.322 4.441 978,927 4.4011 -0.63%
2017-06-14 0 5.220 5.210 5.220 5.200 5.300 383,000 2,003,190 5.2303 4.367 4.358 4.367 4.350 4.434 457,846 4.3752 -0.95%
2017-06-13 0 5.270 5.240 5.280 5.210 5.390 985,000 5,169,420 5.2481 4.408 4.383 4.417 4.358 4.509 1,177,490 4.3902 -2.04%
2017-06-12 0 5.380 5.350 5.390 5.340 5.460 296,000 1,592,220 5.3791 4.501 4.475 4.509 4.467 4.567 353,845 4.4998 -2.18%
2017-06-09 0 5.500 5.480 5.500 5.400 5.800 1,247,000 6,939,100 5.5646 4.601 4.584 4.601 4.517 4.852 1,490,691 4.6550 -2.65%
2017-06-08 0 5.650 5.620 5.650 5.600 5.730 320,000 1,801,120 5.6285 4.726 4.701 4.726 4.685 4.793 382,535 4.7084 -1.40%
2017-06-07 0 5.730 5.640 5.730 5.620 5.760 827,000 4,688,820 5.6697 4.793 4.718 4.793 4.701 4.818 988,614 4.7428 -0.52%
2017-06-06 0 5.760 5.750 5.760 5.760 5.880 63,000 364,390 5.7840 4.818 4.810 4.818 4.818 4.919 75,312 4.8384 -0.35%
2017-06-05 0 5.780 5.770 5.800 5.720 6.060 284,000 1,645,530 5.7941 4.835 4.827 4.852 4.785 5.069 339,500 4.8469 -1.37%
2017-06-02 0 5.860 5.830 5.860 5.800 5.910 251,000 1,471,170 5.8612 4.902 4.877 4.902 4.852 4.944 300,051 4.9031 -0.17%
2017-06-01 0 5.870 5.870 5.930 5.870 5.920 109,000 641,860 5.8886 4.910 4.910 4.961 4.910 4.952 130,301 4.9260 -0.17%
2017-05-31 0 5.880 5.860 5.880 5.860 5.980 529,000 3,111,670 5.8822 4.919 4.902 4.919 4.902 5.002 632,378 4.9206 0.00%
2017-05-29 0 5.880 5.880 5.930 5.880 6.000 155,000 919,470 5.9321 4.919 4.919 4.961 4.919 5.019 185,290 4.9623 0.86%
2017-05-26 0 5.830 5.800 5.830 5.800 6.000 588,000 3,436,390 5.8442 4.877 4.852 4.877 4.852 5.019 702,908 4.8888 -2.83%
2017-05-25 0 6.000 5.960 6.030 5.910 6.100 283,000 1,683,670 5.9494 5.019 4.986 5.044 4.944 5.103 338,304 4.9768 1.18%
2017-05-24 0 5.930 5.920 5.930 5.920 6.100 282,000 1,679,480 5.9556 4.961 4.952 4.961 4.952 5.103 337,109 4.9820 -2.47%
2017-05-23 0 6.080 6.020 6.090 6.020 6.110 67,000 407,610 6.0837 5.086 5.036 5.094 5.036 5.111 80,093 5.0892 -0.16%
2017-05-22 0 6.090 6.030 6.110 6.010 6.230 907,000 5,498,540 6.0623 5.094 5.044 5.111 5.028 5.212 1,084,247 5.0713 -1.30%
2017-05-19 0 6.170 6.080 6.170 6.080 6.170 337,000 2,058,490 6.1083 5.161 5.086 5.161 5.086 5.161 402,857 5.1097 1.31%
2017-05-18 0 6.090 6.090 6.150 6.070 6.250 229,000 1,399,440 6.1111 5.094 5.094 5.145 5.078 5.228 273,752 5.1121 -2.09%
2017-05-17 0 6.220 6.170 6.200 6.090 6.250 372,000 2,307,040 6.2017 5.203 5.161 5.186 5.094 5.228 444,697 5.1879 0.48%
2017-05-16 0 6.190 6.160 6.190 6.080 6.220 186,000 1,144,850 6.1551 5.178 5.153 5.178 5.086 5.203 222,348 5.1489 0.65%
2017-05-15 0 6.150 6.110 6.150 6.110 6.150 12,000 73,360 6.1133 5.145 5.111 5.145 5.111 5.145 14,345 5.1140 0.00%
2017-05-12 0 6.150 6.150 6.190 6.100 6.230 657,000 4,026,745 6.1290 5.145 5.145 5.178 5.103 5.212 785,392 5.1271 0.16%
2017-05-11 0 6.140 6.110 6.140 6.050 6.140 182,000 1,111,250 6.1058 5.136 5.111 5.136 5.061 5.136 217,567 5.1076 0.00%
2017-05-10 0 6.140 6.130 6.180 6.040 6.180 583,000 3,553,630 6.0954 5.136 5.128 5.170 5.053 5.170 696,931 5.0990 0.49%
2017-05-09 0 6.110 6.100 6.110 6.050 6.210 333,000 2,028,710 6.0922 5.111 5.103 5.111 5.061 5.195 398,075 5.0963 -1.13%
2017-05-08 0 6.180 6.180 6.270 6.040 6.310 440,000 2,717,220 6.1755 5.170 5.170 5.245 5.053 5.278 525,985 5.1660 -1.59%
2017-05-05 0 6.280 6.250 6.280 6.250 6.290 136,000 852,210 6.2663 5.253 5.228 5.253 5.228 5.262 162,577 5.2419 0.32%
2017-05-04 0 6.260 6.250 6.260 6.220 6.280 178,000 1,112,570 6.2504 5.237 5.228 5.237 5.203 5.253 212,785 5.2286 -0.32%
2017-05-02 0 6.280 6.270 6.280 6.260 6.310 154,000 968,920 6.2917 5.253 5.245 5.253 5.237 5.278 184,095 5.2632 -0.48%
2017-04-28 0 6.310 6.300 6.330 6.300 6.400 158,000 1,002,040 6.3420 5.278 5.270 5.295 5.270 5.354 188,877 5.3053 0.16%
2017-04-27 0 6.300 6.300 6.320 6.250 6.320 276,000 1,737,350 6.2947 5.270 5.270 5.287 5.228 5.287 329,936 5.2657 0.00%
2017-04-26 0 6.300 6.300 6.330 6.300 6.360 240,000 1,514,120 6.3088 5.270 5.270 5.295 5.270 5.320 286,901 5.2775 -1.25%
2017-04-25 0 6.380 6.360 6.390 6.290 6.390 384,001 2,444,196 6.3651 5.337 5.320 5.345 5.262 5.345 459,043 5.3245 2.08%
2017-04-24 0 6.250 6.250 6.290 6.200 6.260 565,000 3,513,690 6.2189 5.228 5.228 5.262 5.186 5.237 675,413 5.2023 -0.95%
2017-04-21 0 6.310 6.280 6.310 6.270 6.330 75,000 473,450 6.3127 5.278 5.253 5.278 5.245 5.295 89,657 5.2807 0.96%
2017-04-20 0 6.250 6.200 6.250 6.150 6.270 154,000 959,430 6.2301 5.228 5.186 5.228 5.145 5.245 184,095 5.2116 -0.64%
2017-04-19 0 6.290 6.220 6.290 6.160 6.350 669,000 4,155,850 6.2120 5.262 5.203 5.262 5.153 5.312 799,737 5.1965 -0.79%
2017-04-18 0 6.340 6.300 6.340 6.300 6.400 370,999 2,350,063 6.3344 5.304 5.270 5.304 5.270 5.354 443,500 5.2989 -0.63%
2017-04-13 0 6.380 6.330 6.380 6.250 6.430 325,000 2,071,370 6.3734 5.337 5.295 5.337 5.228 5.379 388,512 5.3315 -0.47%
2017-04-12 0 6.410 6.360 6.410 6.180 6.410 844,000 5,348,030 6.3365 5.362 5.320 5.362 5.170 5.362 1,008,936 5.3007 3.89%
2017-04-11 0 6.170 6.160 6.180 6.100 6.200 262,000 1,612,630 6.1551 5.161 5.153 5.170 5.103 5.186 313,200 5.1489 0.16%
2017-04-10 0 6.160 6.110 6.160 6.090 6.170 275,000 1,684,420 6.1252 5.153 5.111 5.153 5.094 5.161 328,741 5.1239 -0.16%
2017-04-07 0 6.170 6.150 6.170 6.130 6.320 480,000 2,974,940 6.1978 5.161 5.145 5.161 5.128 5.287 573,802 5.1846 -2.22%
2017-04-06 0 6.310 6.300 6.330 6.300 6.490 394,000 2,510,660 6.3722 5.278 5.270 5.295 5.270 5.429 470,996 5.3305 -1.25%
2017-04-05 0 6.390 6.340 6.390 6.280 6.420 585,000 3,719,180 6.3576 5.345 5.304 5.345 5.253 5.370 699,322 5.3183 1.43%
2017-04-03 0 6.300 6.300 6.310 6.240 6.400 315,000 1,984,590 6.3003 5.270 5.270 5.278 5.220 5.354 376,558 5.2703 -1.41%
2017-03-31 0 6.390 6.390 6.400 6.380 6.470 131,000 840,850 6.4187 5.345 5.345 5.354 5.337 5.412 156,600 5.3694 0.00%
2017-03-30 0 6.390 6.390 6.420 6.330 6.430 338,000 2,155,350 6.3768 5.345 5.345 5.370 5.295 5.379 404,052 5.3343 -0.47%
2017-03-29 0 6.420 6.420 6.440 6.340 6.500 456,000 2,929,600 6.4246 5.370 5.370 5.387 5.304 5.437 545,112 5.3743 -1.68%
2017-03-28 0 6.530 6.530 6.540 6.430 6.570 559,000 3,647,750 6.5255 5.463 5.463 5.471 5.379 5.496 668,241 5.4587 0.46%
2017-03-27 0 6.500 6.490 6.500 6.480 6.730 1,680,846 11,013,004 6.5521 5.437 5.429 5.437 5.421 5.630 2,009,319 5.4810 -3.13%
2017-03-24 0 6.710 6.690 6.700 6.210 6.800 4,240,000 27,595,363 6.5083 5.613 5.596 5.605 5.195 5.688 5,068,587 5.4444 9.46%
2017-03-23 0 6.130 6.130 6.160 6.110 6.220 232,000 1,429,770 6.1628 5.128 5.128 5.153 5.111 5.203 277,338 5.1553 0.16%
2017-03-22 0 6.120 6.110 6.120 6.100 6.180 1,166,000 7,123,950 6.1097 5.120 5.111 5.120 5.103 5.170 1,393,861 5.1109 -0.65%
2017-03-21 0 6.160 6.150 6.170 6.140 6.280 392,000 2,421,230 6.1766 5.153 5.145 5.161 5.136 5.253 468,605 5.1669 0.82%
2017-03-20 0 6.110 6.110 6.140 5.930 6.150 1,580,000 9,631,860 6.0961 5.111 5.111 5.136 4.961 5.145 1,888,766 5.0996 2.17%
2017-03-17 0 5.980 5.950 5.990 5.820 6.100 4,099,000 24,196,110 5.9029 5.002 4.977 5.011 4.869 5.103 4,900,032 4.9379 -2.29%
2017-03-16 0 6.120 6.110 6.120 6.100 6.160 523,000 3,198,080 6.1149 5.120 5.111 5.120 5.103 5.153 625,205 5.1152 0.00%
2017-03-15 0 6.120 6.110 6.120 6.100 6.220 882,000 5,409,650 6.1334 5.120 5.111 5.120 5.103 5.203 1,054,362 5.1307 -1.13%
2017-03-14 0 6.190 6.160 6.190 6.070 6.200 799,000 4,917,060 6.1540 5.178 5.153 5.178 5.078 5.186 955,142 5.1480 2.48%
2017-03-13 0 6.040 6.030 6.040 5.950 6.090 941,000 5,652,420 6.0068 5.053 5.044 5.053 4.977 5.094 1,124,892 5.0249 0.17%
2017-03-10 0 6.030 6.020 6.030 5.900 6.030 424,000 2,523,580 5.9518 5.044 5.036 5.044 4.935 5.044 506,859 4.9789 0.00%
2017-03-09 0 6.030 6.010 6.030 6.010 6.050 126,000 760,005 6.0318 5.044 5.028 5.044 5.028 5.061 150,623 5.0457 -0.33%
2017-03-08 0 6.050 6.030 6.050 6.030 6.080 74,000 448,255 6.0575 5.061 5.044 5.061 5.044 5.086 88,461 5.0673 0.17%
2017-03-07 0 6.040 6.040 6.070 6.000 6.190 512,000 3,104,750 6.0640 5.053 5.053 5.078 5.019 5.178 612,056 5.0727 -1.47%
2017-03-06 0 6.130 6.090 6.130 5.840 6.150 5,137,000 30,372,960 5.9126 5.128 5.094 5.128 4.885 5.145 6,140,880 4.9460 5.15%
2017-03-03 0 5.830 5.830 5.860 5.650 5.860 634,000 3,639,670 5.7408 4.877 4.877 4.902 4.726 4.902 757,897 4.8023 -0.17%
2017-03-02 0 5.840 5.800 5.850 5.800 6.000 564,000 3,297,320 5.8463 4.885 4.852 4.894 4.852 5.019 674,218 4.8906 -0.68%
2017-03-01 0 5.880 5.870 5.880 5.870 6.040 705,000 4,174,710 5.9216 4.919 4.910 4.919 4.910 5.053 842,772 4.9535 -1.67%
2017-02-28 0 5.980 5.940 5.980 5.940 6.110 338,000 2,022,200 5.9828 5.002 4.969 5.002 4.969 5.111 404,052 5.0048 -0.33%
2017-02-27 0 6.000 5.980 6.000 5.980 6.050 241,000 1,446,770 6.0032 5.019 5.002 5.019 5.002 5.061 288,097 5.0218 -1.15%
2017-02-24 0 6.070 6.020 6.080 6.010 6.200 227,300 1,371,244 6.0327 5.078 5.036 5.086 5.028 5.186 271,719 5.0465 -0.49%
2017-02-23 0 6.100 6.080 6.100 6.070 6.180 546,000 3,331,470 6.1016 5.103 5.086 5.103 5.078 5.170 652,700 5.1041 0.33%
2017-02-22 0 6.080 6.070 6.080 6.070 6.200 578,000 3,525,250 6.0990 5.086 5.078 5.086 5.078 5.186 690,954 5.1020 -0.82%
2017-02-21 0 6.130 6.090 6.150 6.050 6.150 294,000 1,790,830 6.0913 5.128 5.094 5.145 5.061 5.145 351,454 5.0955 -0.49%
2017-02-20 0 6.160 6.150 6.160 6.140 6.280 206,000 1,271,260 6.1712 5.153 5.145 5.153 5.136 5.253 246,257 5.1623 -0.32%
2017-02-17 0 6.180 6.140 6.180 6.100 6.250 520,000 3,219,080 6.1905 5.170 5.136 5.170 5.103 5.228 621,619 5.1785 0.32%
2017-02-16 0 6.160 6.140 6.160 6.060 6.200 1,356,000 8,317,330 6.1337 5.153 5.136 5.153 5.069 5.186 1,620,991 5.1310 0.82%
2017-02-15 0 6.110 6.080 6.110 5.980 6.110 968,000 5,852,720 6.0462 5.111 5.086 5.111 5.002 5.111 1,157,168 5.0578 2.00%
2017-02-14 0 5.990 5.970 6.000 5.970 6.200 1,376,000 8,342,790 6.0631 5.011 4.994 5.019 4.994 5.186 1,644,900 5.0719 -0.99%
2017-02-13 0 6.050 6.050 6.090 6.030 6.150 964,000 5,861,270 6.0802 5.061 5.061 5.094 5.044 5.145 1,152,386 5.0862 -0.82%
2017-02-10 0 6.100 6.100 6.110 6.080 6.190 1,121,000 6,868,130 6.1268 5.103 5.103 5.111 5.086 5.178 1,340,067 5.1252 -0.49%
2017-02-09 0 6.130 6.120 6.140 6.110 6.280 922,000 5,696,590 6.1785 5.128 5.120 5.136 5.111 5.253 1,102,179 5.1685 -0.65%
2017-02-08 0 6.170 6.110 6.180 6.110 6.250 1,005,000 6,211,490 6.1806 5.161 5.111 5.170 5.111 5.228 1,201,399 5.1702 -1.12%
2017-02-07 0 6.240 6.200 6.260 6.160 6.280 583,000 3,633,240 6.2320 5.220 5.186 5.237 5.153 5.253 696,931 5.2132 0.00%
2017-02-06 0 6.240 6.220 6.270 6.160 6.290 164,000 1,024,250 6.2454 5.220 5.203 5.245 5.153 5.262 196,049 5.2245 -0.95%
2017-02-03 0 6.300 6.250 6.300 6.150 6.310 162,000 1,009,970 6.2344 5.270 5.228 5.270 5.145 5.278 193,658 5.2152 1.29%
2017-02-02 0 6.220 6.220 6.230 6.200 6.260 197,000 1,226,970 6.2283 5.203 5.203 5.212 5.186 5.237 235,498 5.2101 -0.96%
2017-02-01 0 6.280 6.240 6.300 6.200 6.310 235,000 1,462,890 6.2251 5.253 5.220 5.270 5.186 5.278 280,924 5.2074 0.00%
2017-01-27 0 6.280 6.280 6.320 6.220 6.450 192,000 1,207,000 6.2865 5.253 5.253 5.287 5.203 5.396 229,521 5.2588 -2.64%
2017-01-26 0 6.450 6.410 6.450 6.380 6.510 144,000 926,450 6.4337 5.396 5.362 5.396 5.337 5.446 172,141 5.3819 0.16%
2017-01-25 0 6.440 6.390 6.440 6.400 6.450 273,000 1,752,540 6.4196 5.387 5.345 5.387 5.354 5.396 326,350 5.3701 0.00%
2017-01-24 0 6.440 6.390 6.440 6.420 6.490 772,000 4,962,540 6.4282 5.387 5.345 5.387 5.370 5.429 922,865 5.3773 0.00%
2017-01-23 0 6.440 6.420 6.440 6.420 6.510 842,000 5,463,160 6.4883 5.387 5.370 5.387 5.370 5.446 1,006,545 5.4276 -0.92%
2017-01-20 0 6.500 6.490 6.500 6.360 6.510 863,000 5,574,340 6.4593 5.437 5.429 5.437 5.320 5.446 1,031,649 5.4033 1.40%
2017-01-19 0 6.410 6.360 6.420 6.260 6.490 663,000 4,255,720 6.4189 5.362 5.320 5.370 5.237 5.429 792,564 5.3696 0.94%
2017-01-18 0 6.350 6.310 6.360 6.230 6.400 380,000 2,388,940 6.2867 5.312 5.278 5.320 5.212 5.354 454,260 5.2590 0.95%
2017-01-17 0 6.290 6.230 6.300 6.230 6.320 110,000 689,650 6.2695 5.262 5.212 5.270 5.212 5.287 131,496 5.2446 0.64%
2017-01-16 0 6.250 6.160 6.250 6.150 6.440 124,000 776,950 6.2657 5.228 5.153 5.228 5.145 5.387 148,232 5.2414 0.16%
2017-01-13 0 6.240 6.240 6.280 6.150 6.300 63,000 393,790 6.2506 5.220 5.220 5.253 5.145 5.270 75,312 5.2288 -0.95%
2017-01-12 0 6.300 6.250 6.300 6.220 6.330 767,000 4,802,110 6.2609 5.270 5.228 5.270 5.203 5.295 916,888 5.2374 0.00%
2017-01-11 0 6.300 6.250 6.320 6.180 6.370 188,000 1,183,600 6.2957 5.270 5.228 5.287 5.170 5.329 224,739 5.2665 0.64%
2017-01-10 0 6.260 6.150 6.280 6.140 6.350 209,000 1,307,425 6.2556 5.237 5.145 5.253 5.136 5.312 249,843 5.2330 1.29%
2017-01-09 0 6.180 6.170 6.230 6.120 6.300 224,000 1,396,220 6.2331 5.170 5.161 5.212 5.120 5.270 267,774 5.2142 -2.22%
2017-01-06 0 6.320 6.320 6.370 6.280 6.510 147,728 935,627 6.3334 5.287 5.287 5.329 5.253 5.446 176,597 5.2981 -2.17%
2017-01-05 0 6.460 6.460 6.500 6.460 6.580 192,000 1,244,930 6.4840 5.404 5.404 5.437 5.404 5.504 229,521 5.4240 0.31%
2017-01-04 0 6.440 6.410 6.460 6.360 6.480 462,000 2,985,410 6.4619 5.387 5.362 5.404 5.320 5.421 552,285 5.4056 -0.31%
2017-01-03 0 6.460 6.400 6.480 6.380 6.470 136,000 870,020 6.3972 5.404 5.354 5.421 5.337 5.412 162,577 5.3514 -0.31%
2016-12-30 0 6.480 6.460 6.480 6.290 6.600 142,000 917,720 6.4628 5.421 5.404 5.421 5.262 5.521 169,750 5.4063 2.37%
2016-12-29 0 6.330 6.310 6.330 6.290 6.390 141,577 896,636 6.3332 5.295 5.278 5.295 5.262 5.345 169,244 5.2979 0.80%
2016-12-28 0 6.280 6.270 6.280 6.270 6.440 77,000 488,400 6.3429 5.253 5.245 5.253 5.245 5.387 92,047 5.3060 0.00%
2016-12-23 0 6.280 6.230 6.300 6.210 6.300 52,000 324,510 6.2406 5.253 5.212 5.270 5.195 5.270 62,162 5.2204 1.13%
2016-12-22 0 6.210 6.210 6.240 6.200 6.250 41,000 255,040 6.2205 5.195 5.195 5.220 5.186 5.228 49,012 5.2036 -0.32%
2016-12-21 0 6.230 6.200 6.230 6.180 6.250 71,000 441,320 6.2158 5.212 5.186 5.212 5.170 5.228 84,875 5.1997 -0.16%
2016-12-20 0 6.240 6.200 6.250 6.200 6.260 264,000 1,638,930 6.2081 5.220 5.186 5.228 5.186 5.237 315,591 5.1932 0.65%
2016-12-19 0 6.200 6.200 6.230 6.170 6.390 77,000 477,810 6.2053 5.186 5.186 5.212 5.161 5.345 92,047 5.1909 -1.90%
2016-12-16 0 6.320 6.240 6.390 6.230 6.400 164,848 1,037,377 6.2929 5.287 5.220 5.345 5.212 5.354 197,063 5.2642 1.12%
2016-12-15 0 6.250 6.240 6.270 6.180 6.320 188,000 1,175,300 6.2516 5.228 5.220 5.245 5.170 5.287 224,739 5.2296 -2.04%
2016-12-14 0 6.380 6.340 6.380 6.300 6.380 262,000 1,658,810 6.3313 5.337 5.304 5.337 5.270 5.337 313,200 5.2963 1.43%
2016-12-13 0 6.290 6.290 6.310 6.280 6.370 155,000 977,525 6.3066 5.262 5.262 5.278 5.253 5.329 185,290 5.2756 -1.56%
2016-12-12 0 6.390 6.340 6.410 6.340 6.480 158,000 1,007,880 6.3790 5.345 5.304 5.362 5.304 5.421 188,877 5.3362 -1.39%
2016-12-09 0 6.480 6.480 6.490 6.410 6.580 445,000 2,904,572 6.5271 5.421 5.421 5.429 5.362 5.504 531,963 5.4601 0.47%
2016-12-08 0 6.450 6.450 6.460 6.450 6.550 240,000 1,560,350 6.5015 5.396 5.396 5.404 5.396 5.479 286,901 5.4386 -1.23%
2016-12-07 0 6.530 6.520 6.550 6.480 6.570 200,000 1,305,940 6.5297 5.463 5.454 5.479 5.421 5.496 239,084 5.4623 0.62%
2016-12-06 0 6.490 6.490 6.500 6.210 6.580 336,000 2,166,220 6.4471 5.429 5.429 5.437 5.195 5.504 401,662 5.3931 3.18%
2016-12-05 0 6.290 6.270 6.290 6.220 6.340 206,000 1,301,500 6.3180 5.262 5.245 5.262 5.203 5.304 246,257 5.2851 0.48%
2016-12-02 0 6.260 6.260 6.270 6.170 6.360 569,000 3,562,810 6.2615 5.237 5.237 5.245 5.161 5.320 680,195 5.2379 0.32%
2016-12-01 0 6.240 6.240 6.260 6.180 6.260 257,000 1,597,080 6.2143 5.220 5.220 5.237 5.170 5.237 307,223 5.1984 1.13%
2016-11-30 0 6.170 6.130 6.190 6.120 6.250 373,000 2,296,800 6.1576 5.161 5.128 5.178 5.120 5.228 445,892 5.1510 0.49%
2016-11-29 0 6.140 6.140 6.150 6.130 6.200 326,000 2,012,550 6.1735 5.136 5.136 5.145 5.128 5.186 389,707 5.1643 -0.65%
2016-11-28 0 6.180 6.170 6.180 6.100 6.240 382,000 2,365,000 6.1911 5.170 5.161 5.170 5.103 5.220 456,651 5.1790 1.15%
2016-11-25 0 6.110 6.110 6.160 6.100 6.190 180,000 1,108,930 6.1607 5.111 5.111 5.153 5.103 5.178 215,176 5.1536 -0.97%
2016-11-24 0 6.170 6.160 6.170 6.110 6.200 225,000 1,388,140 6.1695 5.161 5.153 5.161 5.111 5.186 268,970 5.1610 -0.64%
2016-11-23 0 6.210 6.200 6.210 6.100 6.270 847,000 5,207,820 6.1485 5.195 5.186 5.195 5.103 5.245 1,012,522 5.1434 -0.96%
2016-11-22 0 6.270 6.270 6.280 6.230 6.320 337,000 2,118,340 6.2859 5.245 5.245 5.253 5.212 5.287 402,857 5.2583 0.64%
2016-11-21 0 6.230 6.200 6.250 6.100 6.250 402,000 2,473,460 6.1529 5.212 5.186 5.228 5.103 5.228 480,559 5.1470 1.47%
2016-11-18 0 6.140 6.080 6.130 6.000 6.230 949,000 5,817,950 6.1306 5.136 5.086 5.128 5.019 5.212 1,134,455 5.1284 2.85%
2016-11-17 0 5.970 5.920 5.980 5.930 6.120 1,149,000 6,868,510 5.9778 4.994 4.952 5.002 4.961 5.120 1,373,539 5.0006 -1.97%
2016-11-16 0 6.090 6.050 6.100 6.040 6.250 983,000 6,027,800 6.1320 5.094 5.061 5.103 5.053 5.228 1,175,099 5.1296 -0.33%
2016-11-15 0 6.110 6.100 6.120 6.100 6.470 1,223,000 7,567,880 6.1880 5.111 5.103 5.120 5.103 5.412 1,462,000 5.1764 -4.83%
2016-11-14 0 6.420 6.410 6.450 6.410 6.600 360,000 2,323,490 6.4541 5.370 5.362 5.396 5.362 5.521 430,352 5.3990 -2.73%
2016-11-11 0 6.600 6.600 6.610 6.550 6.690 368,000 2,432,370 6.6097 5.521 5.521 5.529 5.479 5.596 439,915 5.5292 -0.90%
2016-11-10 0 6.660 6.660 6.680 6.500 6.840 527,000 3,487,980 6.6186 5.571 5.571 5.588 5.437 5.722 629,987 5.5366 -0.30%
2016-11-09 0 6.680 6.670 6.720 6.540 6.780 745,000 4,934,030 6.6229 5.588 5.580 5.621 5.471 5.672 890,589 5.5402 -0.30%
2016-11-08 0 6.700 6.700 6.720 6.640 6.810 481,000 3,215,290 6.6846 5.605 5.605 5.621 5.555 5.697 574,998 5.5918 0.15%
2016-11-07 0 6.690 6.660 6.690 6.610 6.690 200,000 1,327,780 6.6389 5.596 5.571 5.596 5.529 5.596 239,084 5.5536 0.45%
2016-11-04 0 6.660 6.620 6.660 6.560 6.770 287,000 1,922,510 6.6986 5.571 5.538 5.571 5.488 5.663 343,086 5.6036 0.15%
2016-11-03 0 6.650 6.620 6.650 6.610 6.830 438,000 2,944,460 6.7225 5.563 5.538 5.563 5.529 5.713 523,595 5.6235 -1.48%
2016-11-02 0 6.750 6.710 6.760 6.550 6.970 959,000 6,505,550 6.7837 5.647 5.613 5.655 5.479 5.831 1,146,409 5.6747 -3.85%
2016-11-01 0 7.020 7.000 7.050 7.000 7.330 806,000 5,720,470 7.0974 5.872 5.856 5.898 5.856 6.132 963,510 5.9371 -3.84%
2016-10-31 0 7.300 7.300 7.310 7.210 7.330 1,268,000 9,223,640 7.2742 6.107 6.107 6.115 6.031 6.132 1,515,794 6.0850 0.00%
2016-10-28 0 7.300 7.300 7.330 7.160 7.330 1,188,000 8,645,510 7.2774 6.107 6.107 6.132 5.990 6.132 1,420,161 6.0877 0.00%
2016-10-27 0 7.300 7.300 7.310 7.200 7.320 962,000 7,010,340 7.2873 6.107 6.107 6.115 6.023 6.123 1,149,995 6.0960 -0.27%
2016-10-26 0 7.320 7.320 7.330 7.180 7.400 532,000 3,869,780 7.2740 6.123 6.123 6.132 6.006 6.190 635,964 6.0849 0.27%
2016-10-25 0 7.300 7.300 7.310 7.210 7.390 1,271,000 9,255,690 7.2822 6.107 6.107 6.115 6.031 6.182 1,519,381 6.0918 -0.27%
2016-10-24 0 7.320 7.300 7.340 7.210 7.410 129,000 945,840 7.3321 6.123 6.107 6.140 6.031 6.199 154,209 6.1335 -0.41%
2016-10-20 0 7.350 7.300 7.350 7.200 7.360 675,000 4,909,430 7.2732 6.148 6.107 6.148 6.023 6.157 806,909 6.0842 -0.14%
2016-10-19 0 7.360 7.350 7.360 7.250 7.430 279,000 2,046,510 7.3352 6.157 6.148 6.157 6.065 6.215 333,523 6.1360 -0.14%
2016-10-18 0 7.370 7.290 7.420 7.110 7.470 1,139,000 8,287,870 7.2764 6.165 6.098 6.207 5.948 6.249 1,361,585 6.0869 3.08%
2016-10-17 0 7.150 7.110 7.190 7.080 7.210 198,000 1,418,650 7.1649 5.981 5.948 6.015 5.923 6.031 236,693 5.9936 -0.83%
2016-10-14 0 7.210 7.150 7.210 7.100 7.270 262,000 1,875,790 7.1595 6.031 5.981 6.031 5.939 6.082 313,200 5.9891 -0.28%
2016-10-13 0 7.230 7.180 7.240 7.000 7.590 1,170,000 8,357,540 7.1432 6.048 6.006 6.056 5.856 6.349 1,398,643 5.9755 -3.08%
2016-10-12 0 7.460 7.460 7.470 7.330 7.750 776,000 5,791,690 7.4635 6.240 6.240 6.249 6.132 6.483 927,647 6.2434 -3.12%
2016-10-11 0 7.700 7.660 7.700 7.610 7.890 353,000 2,733,620 7.7440 6.441 6.408 6.441 6.366 6.600 421,984 6.4780 -1.28%
2016-10-07 0 7.800 7.760 7.800 7.760 7.920 69,000 537,580 7.7910 6.525 6.491 6.525 6.491 6.625 82,484 6.5174 -0.13%
2016-10-06 0 7.810 7.750 7.840 7.640 7.840 321,000 2,473,462 7.7055 6.533 6.483 6.558 6.391 6.558 383,730 6.4458 1.69%
2016-10-05 0 7.680 7.660 7.750 7.610 7.810 273,000 2,097,680 7.6838 6.425 6.408 6.483 6.366 6.533 326,350 6.4277 0.39%
2016-10-04 0 7.650 7.580 7.660 7.580 7.680 84,000 638,180 7.5974 6.399 6.341 6.408 6.341 6.425 100,415 6.3554 0.53%
2016-10-03 0 7.610 7.600 7.610 7.600 7.870 156,000 1,198,100 7.6801 6.366 6.358 6.366 6.358 6.583 186,486 6.4246 0.13%
2016-09-30 0 7.600 7.590 7.630 7.490 7.660 64,000 486,370 7.5995 6.358 6.349 6.383 6.266 6.408 76,507 6.3572 -1.04%
2016-09-29 0 7.680 7.680 7.700 7.590 7.690 117,000 895,290 7.6521 6.425 6.425 6.441 6.349 6.433 139,864 6.4011 0.13%
2016-09-28 0 7.670 7.600 7.670 7.570 7.680 180,000 1,369,490 7.6083 6.416 6.358 6.416 6.332 6.425 215,176 6.3645 0.66%
2016-09-27 0 7.620 7.570 7.620 7.520 7.640 145,000 1,098,795 7.5779 6.374 6.332 6.374 6.291 6.391 173,336 6.3391 0.26%
2016-09-26 0 7.600 7.540 7.600 7.480 7.750 643,000 4,882,580 7.5934 6.358 6.307 6.358 6.257 6.483 768,656 6.3521 -1.94%
2016-09-23 0 7.750 7.700 7.750 7.690 7.810 255,000 1,969,285 7.7227 6.483 6.441 6.483 6.433 6.533 304,832 6.4602 -0.39%
2016-09-22 0 7.780 7.700 7.780 7.610 7.920 241,000 1,875,180 7.7808 6.508 6.441 6.508 6.366 6.625 288,097 6.5089 0.13%
2016-09-21 0 7.770 7.730 7.780 7.580 7.780 448,000 3,436,090 7.6698 6.500 6.466 6.508 6.341 6.508 535,549 6.4160 1.44%
2016-09-20 0 7.660 7.650 7.700 7.590 7.810 174,000 1,328,340 7.6341 6.408 6.399 6.441 6.349 6.533 208,003 6.3861 0.00%
2016-09-19 0 7.660 7.660 7.730 7.600 7.840 645,000 4,938,665 7.6568 6.408 6.408 6.466 6.358 6.558 771,047 6.4051 1.46%
2016-09-15 0 7.550 7.560 7.620 7.500 7.660 945,000 7,149,400 7.5655 6.316 6.324 6.374 6.274 6.408 1,129,673 6.3287 -0.66%
2016-09-14 0 7.600 7.550 7.600 7.470 7.640 300,000 2,272,800 7.5760 6.358 6.316 6.358 6.249 6.391 358,626 6.3375 -0.13%
2016-09-13 0 7.610 7.600 7.610 7.600 7.900 345,000 2,637,775 7.6457 6.366 6.358 6.366 6.358 6.609 412,420 6.3958 0.00%
2016-09-12 0 7.610 7.580 7.610 7.360 7.680 413,000 3,119,580 7.5535 6.366 6.341 6.366 6.157 6.425 493,709 6.3187 -0.65%
2016-09-09 0 7.660 7.580 7.660 7.590 7.800 436,000 3,367,680 7.7240 6.408 6.341 6.408 6.349 6.525 521,204 6.4614 -0.78%
2016-09-08 0 7.720 7.700 7.780 7.720 7.930 223,000 1,747,640 7.8370 6.458 6.441 6.508 6.458 6.634 266,579 6.5558 -2.03%
2016-09-07 0 7.880 7.860 7.880 7.750 7.960 439,000 3,453,970 7.8678 6.592 6.575 6.592 6.483 6.659 524,790 6.5816 0.77%
2016-09-06 0 7.820 7.800 7.820 7.670 7.950 554,000 4,315,290 7.7893 6.542 6.525 6.542 6.416 6.650 662,263 6.5160 0.39%
2016-09-05 0 7.790 7.720 7.800 7.550 7.920 1,165,000 9,076,270 7.7908 6.517 6.458 6.525 6.316 6.625 1,392,666 6.5172 4.70%
2016-09-02 0 7.440 7.420 7.500 7.420 7.690 367,000 2,766,365 7.5378 6.224 6.207 6.274 6.207 6.433 438,720 6.3055 -0.53%
2016-09-01 0 7.480 7.480 7.550 7.210 7.710 1,162,000 8,703,480 7.4901 6.257 6.257 6.316 6.031 6.450 1,389,080 6.2656 3.17%
2016-08-31 0 7.250 7.150 7.250 7.040 7.260 649,000 4,646,810 7.1600 6.065 5.981 6.065 5.889 6.073 775,829 5.9895 2.69%
2016-08-30 0 7.060 7.030 7.060 7.010 7.100 692,000 4,874,740 7.0444 5.906 5.881 5.906 5.864 5.939 827,232 5.8928 -0.56%
2016-08-29 0 7.100 7.040 7.100 6.980 7.100 173,000 1,225,450 7.0835 5.939 5.889 5.939 5.839 5.939 206,808 5.9255 1.57%
2016-08-26 0 6.990 6.980 6.990 6.960 7.100 150,000 1,051,990 7.0133 5.847 5.839 5.847 5.822 5.939 179,313 5.8668 0.58%
2016-08-25 0 6.950 6.880 7.000 6.850 7.000 216,000 1,496,630 6.9288 5.814 5.755 5.856 5.730 5.856 258,211 5.7962 -0.14%
2016-08-24 0 6.960 6.910 6.980 6.910 7.050 278,000 1,941,860 6.9851 5.822 5.780 5.839 5.780 5.898 332,327 5.8432 -1.28%
2016-08-23 0 7.050 7.040 7.050 7.000 7.150 891,000 6,276,080 7.0439 5.898 5.889 5.898 5.856 5.981 1,065,120 5.8924 -1.95%
2016-08-22 0 7.190 7.150 7.190 7.080 7.200 239,000 1,706,150 7.1387 6.015 5.981 6.015 5.923 6.023 285,706 5.9717 2.13%
2016-08-19 0 7.040 7.030 7.050 7.020 7.170 317,000 2,236,115 7.0540 5.889 5.881 5.898 5.872 5.998 378,949 5.9008 -0.14%
2016-08-18 0 7.050 7.020 7.050 7.000 7.220 726,000 5,162,130 7.1104 5.898 5.872 5.898 5.856 6.040 867,876 5.9480 -1.40%
2016-08-17 0 7.150 7.110 7.170 7.100 7.150 159,000 1,130,420 7.1096 5.981 5.948 5.998 5.939 5.981 190,072 5.9473 0.28%
2016-08-16 0 7.130 7.070 7.130 7.000 7.150 286,000 2,027,270 7.0884 5.964 5.914 5.964 5.856 5.981 341,891 5.9296 0.28%
2016-08-15 0 7.110 7.010 7.140 6.990 7.150 1,159,000 8,140,640 7.0238 5.948 5.864 5.973 5.847 5.981 1,385,493 5.8756 -0.97%
2016-08-12 0 7.180 7.110 7.190 7.110 7.200 132,000 945,930 7.1661 6.006 5.948 6.015 5.948 6.023 157,796 5.9947 0.42%
2016-08-11 0 7.150 7.120 7.150 7.060 7.200 156,000 1,112,080 7.1287 5.981 5.956 5.981 5.906 6.023 186,486 5.9634 -0.14%
2016-08-10 0 7.160 7.150 7.160 7.090 7.200 577,000 4,125,890 7.1506 5.990 5.981 5.990 5.931 6.023 689,758 5.9816 -0.28%
2016-08-09 0 7.180 7.170 7.180 7.150 7.250 113,000 812,550 7.1907 6.006 5.998 6.006 5.981 6.065 135,083 6.0152 -0.28%
2016-08-08 0 7.200 7.150 7.200 7.170 7.250 181,000 1,304,400 7.2066 6.023 5.981 6.023 5.998 6.065 216,371 6.0285 0.56%
2016-08-05 0 7.160 7.150 7.160 7.120 7.180 133,000 951,450 7.1538 5.990 5.981 5.990 5.956 6.006 158,991 5.9843 -0.28%
2016-08-04 0 7.180 7.110 7.190 7.100 7.190 224,000 1,594,585 7.1187 6.006 5.948 6.015 5.939 6.015 267,774 5.9550 0.84%
2016-08-03 0 7.120 7.110 7.140 7.080 7.180 143,000 1,018,670 7.1236 5.956 5.948 5.973 5.923 6.006 170,945 5.9590 -0.42%
2016-08-01 0 7.150 7.120 7.150 7.020 7.170 432,000 3,073,764 7.1152 5.981 5.956 5.981 5.872 5.998 516,422 5.9520 0.42%
2016-07-29 0 7.120 7.100 7.140 7.070 7.160 459,000 3,265,250 7.1138 5.956 5.939 5.973 5.914 5.990 548,698 5.9509 -0.42%
2016-07-28 0 7.150 7.100 7.150 6.970 7.170 438,000 3,078,770 7.0292 5.981 5.939 5.981 5.831 5.998 523,595 5.8801 0.70%
2016-07-27 0 7.100 7.000 7.110 6.970 7.100 89,000 625,760 7.0310 5.939 5.856 5.948 5.831 5.939 106,393 5.8816 0.57%
2016-07-26 0 7.060 7.040 7.090 6.930 7.100 198,000 1,389,460 7.0175 5.906 5.889 5.931 5.797 5.939 236,693 5.8703 1.00%
2016-07-25 0 6.990 6.980 7.000 6.960 7.110 210,000 1,468,950 6.9950 5.847 5.839 5.856 5.822 5.948 251,038 5.8515 -1.55%
2016-07-22 0 7.100 7.070 7.100 6.940 7.160 203,000 1,425,860 7.0239 5.939 5.914 5.939 5.805 5.990 242,671 5.8757 0.57%
2016-07-21 0 7.060 7.000 7.060 6.940 7.090 392,000 2,748,130 7.0105 5.906 5.856 5.906 5.805 5.931 468,605 5.8645 1.29%
2016-07-20 0 6.970 6.960 6.970 6.950 7.080 128,000 896,750 7.0059 5.831 5.822 5.831 5.814 5.923 153,014 5.8606 -0.43%
2016-07-19 0 7.000 6.990 7.000 6.960 7.060 163,000 1,141,260 7.0016 5.856 5.847 5.856 5.822 5.906 194,854 5.8570 0.00%
2016-07-18 0 7.000 6.990 7.000 6.970 7.090 310,000 2,169,990 7.0000 5.856 5.847 5.856 5.831 5.931 370,581 5.8556 -2.10%
2016-07-15 0 7.150 7.150 7.160 7.150 7.250 52,000 375,710 7.2252 5.981 5.981 5.990 5.981 6.065 62,162 6.0441 -0.42%
2016-07-14 0 7.180 7.140 7.180 7.140 7.350 150,000 1,084,740 7.2316 6.006 5.973 6.006 5.973 6.148 179,313 6.0494 -0.28%
2016-07-13 0 7.200 7.110 7.200 7.100 7.200 408,000 2,926,540 7.1729 6.023 5.948 6.023 5.939 6.023 487,732 6.0003 1.55%
2016-07-12 0 7.090 7.050 7.090 6.910 7.120 201,000 1,415,990 7.0447 5.931 5.898 5.931 5.780 5.956 240,280 5.8931 1.29%
2016-07-11 0 7.000 6.930 7.000 6.900 7.040 685,000 4,781,570 6.9804 5.856 5.797 5.856 5.772 5.889 818,864 5.8393 0.14%
2016-07-08 0 6.990 6.900 7.000 6.900 7.050 105,000 732,470 6.9759 5.847 5.772 5.856 5.772 5.898 125,519 5.8355 0.29%
2016-07-07 0 6.970 6.920 7.000 6.830 7.030 358,000 2,475,770 6.9156 5.831 5.789 5.856 5.713 5.881 427,961 5.7850 0.58%
2016-07-06 0 6.930 6.930 6.970 6.900 7.020 247,000 1,712,070 6.9315 5.797 5.797 5.831 5.772 5.872 295,269 5.7983 -1.28%
2016-07-05 0 7.020 6.970 7.020 6.980 7.170 245,000 1,724,300 7.0380 5.872 5.831 5.872 5.839 5.998 292,878 5.8874 -1.68%
2016-07-04 0 7.140 7.120 7.140 7.130 7.220 201,000 1,441,150 7.1699 5.973 5.956 5.973 5.964 6.040 240,280 5.9978 -1.11%
2016-06-30 0 7.220 7.220 7.280 6.930 7.280 355,000 2,552,310 7.1896 6.040 6.040 6.090 5.797 6.090 424,375 6.0143 2.85%
2016-06-29 0 7.020 6.960 7.020 6.770 7.140 1,804,000 12,537,170 6.9497 5.872 5.822 5.872 5.663 5.973 2,156,540 5.8136 -2.09%
2016-06-28 0 7.170 7.110 7.170 7.090 7.190 46,000 329,390 7.1607 5.998 5.948 5.998 5.931 6.015 54,989 5.9901 0.00%
2016-06-27 0 7.170 7.140 7.180 7.130 7.190 147,000 1,051,420 7.1525 5.998 5.973 6.006 5.964 6.015 175,727 5.9833 -0.28%
2016-06-24 0 7.190 7.190 7.200 7.010 7.290 856,000 6,166,040 7.2033 6.015 6.015 6.023 5.864 6.098 1,023,281 6.0258 -1.51%
2016-06-23 0 7.300 7.280 7.300 7.200 7.320 275,000 2,004,540 7.2892 6.107 6.090 6.107 6.023 6.123 328,741 6.0976 0.97%
2016-06-22 0 7.230 7.170 7.230 7.160 7.300 541,000 3,902,940 7.2143 6.048 5.998 6.048 5.990 6.107 646,723 6.0349 0.70%
2016-06-21 0 7.180 7.170 7.250 7.160 7.380 675,000 4,908,510 7.2719 6.006 5.998 6.065 5.990 6.174 806,909 6.0831 0.98%
2016-06-20 0 7.110 7.110 7.180 7.100 7.240 340,000 2,430,110 7.1474 5.948 5.948 6.006 5.939 6.056 406,443 5.9790 -0.97%
2016-06-17 0 7.180 7.150 7.220 7.060 7.250 532,000 3,821,140 7.1826 6.006 5.981 6.040 5.906 6.065 635,964 6.0084 1.27%
2016-06-16 0 7.090 7.070 7.090 7.070 7.130 36,000 255,640 7.1011 5.931 5.914 5.931 5.914 5.964 43,035 5.9403 -0.84%
2016-06-15 0 7.150 7.090 7.190 7.050 7.180 84,000 597,750 7.1161 5.981 5.931 6.015 5.898 6.006 100,415 5.9528 0.70%
2016-06-14 0 7.100 7.050 7.100 7.000 7.110 655,000 4,604,920 7.0304 5.939 5.898 5.939 5.856 5.948 783,001 5.8811 -0.14%
2016-06-13 0 7.110 7.110 7.120 7.090 7.200 1,234,000 8,812,200 7.1412 5.948 5.948 5.956 5.931 6.023 1,475,150 5.9738 -1.25%
2016-06-10 0 7.200 7.180 7.200 7.110 7.400 244,000 1,753,490 7.1864 6.023 6.006 6.023 5.948 6.190 291,683 6.0116 -2.57%
2016-06-08 0 7.390 7.370 7.400 7.300 7.400 724,000 5,330,300 7.3623 6.182 6.165 6.190 6.107 6.190 865,485 6.1587 0.00%
2016-06-07 0 7.390 7.380 7.420 7.340 7.430 134,000 989,250 7.3825 6.182 6.174 6.207 6.140 6.215 160,186 6.1756 0.41%
2016-06-06 0 7.360 7.360 7.410 7.320 7.430 140,000 1,029,960 7.3569 6.157 6.157 6.199 6.123 6.215 167,359 6.1542 0.27%
2016-06-03 0 7.340 7.340 7.400 7.190 7.440 1,187,000 8,710,490 7.3382 6.140 6.140 6.190 6.015 6.224 1,418,965 6.1386 2.09%
2016-06-02 0 7.190 7.190 7.280 6.980 7.330 465,000 3,351,650 7.2078 6.015 6.015 6.090 5.839 6.132 555,871 6.0295 2.57%
2016-06-01 0 7.010 6.980 7.010 6.880 7.090 345,000 2,407,490 6.9782 5.864 5.839 5.864 5.755 5.931 412,420 5.8375 -0.43%
2016-05-31 0 7.040 7.000 7.050 6.490 7.070 728,000 4,989,690 6.8540 5.889 5.856 5.898 5.429 5.914 870,267 5.7335 9.49%
2016-05-30 0 6.430 6.420 6.430 6.300 6.460 188,000 1,206,805 6.4192 5.379 5.370 5.379 5.270 5.404 224,739 5.3698 0.94%
2016-05-27 0 6.370 6.360 6.370 6.350 6.410 141,000 897,800 6.3674 5.329 5.320 5.329 5.312 5.362 168,554 5.3265 -0.47%
2016-05-26 0 6.400 6.390 6.400 6.210 6.420 352,000 2,217,775 6.3005 5.354 5.345 5.354 5.195 5.370 420,788 5.2705 2.40%
2016-05-25 0 6.250 6.210 6.250 6.200 6.550 533,000 3,395,435 6.3704 5.228 5.195 5.228 5.186 5.479 637,160 5.3290 -3.70%
2016-05-24 0 6.490 6.470 6.490 6.340 6.690 332,000 2,171,670 6.5412 5.429 5.412 5.429 5.304 5.596 396,880 5.4719 -1.82%
2016-05-23 0 6.610 6.590 6.610 6.590 6.690 158,000 1,047,855 6.6320 5.529 5.513 5.529 5.513 5.596 188,877 5.5478 -0.30%
2016-05-20 0 6.630 6.620 6.640 6.610 6.770 346,000 2,308,115 6.6709 5.546 5.538 5.555 5.529 5.663 413,616 5.5803 -3.21%
2016-05-19 0 6.850 6.850 6.880 6.810 7.460 770,000 5,393,085 7.0040 5.730 5.730 5.755 5.697 6.240 920,474 5.8590 -1.78%
2016-05-18 0 7.010 7.010 7.030 6.790 7.080 461,000 3,217,235 6.9788 5.834 5.834 5.851 5.651 5.893 553,899 5.8083 1.89%
2016-05-17 0 6.880 6.810 6.910 6.520 6.910 402,000 2,693,720 6.7008 5.726 5.668 5.751 5.426 5.751 483,010 5.5769 5.36%
2016-05-16 0 6.530 6.530 6.560 6.440 6.550 688,000 4,474,170 6.5032 5.435 5.435 5.460 5.360 5.451 826,644 5.4125 -0.15%
2016-05-13 0 6.540 6.450 6.550 6.450 6.540 652,000 4,239,050 6.5016 5.443 5.368 5.451 5.368 5.443 783,389 5.4112 0.62%
2016-05-12 0 6.500 6.500 6.530 6.480 6.550 243,000 1,579,680 6.5007 5.410 5.410 5.435 5.393 5.451 291,969 5.4104 0.31%
2016-05-11 0 6.480 6.460 6.480 6.120 6.540 773,000 4,939,080 6.3895 5.393 5.377 5.393 5.094 5.443 928,772 5.3179 5.88%
2016-05-10 0 6.120 6.060 6.120 6.030 6.120 124,000 751,845 6.0633 5.094 5.044 5.094 5.019 5.094 148,988 5.0463 0.49%
2016-05-09 0 6.090 6.060 6.120 6.040 6.260 459,000 2,803,230 6.1073 5.069 5.044 5.094 5.027 5.210 551,496 5.0830 -1.46%
2016-05-06 0 6.180 6.150 6.190 6.150 6.420 482,000 3,025,735 6.2775 5.143 5.119 5.152 5.119 5.343 579,131 5.2246 -4.04%
2016-05-05 0 6.440 6.410 6.440 6.350 6.440 192,000 1,228,240 6.3971 5.360 5.335 5.360 5.285 5.360 230,691 5.3242 -0.31%
2016-05-04 0 6.460 6.390 6.460 6.300 6.460 372,000 2,370,180 6.3715 5.377 5.318 5.377 5.243 5.377 446,964 5.3028 1.41%
2016-05-03 0 6.370 6.350 6.380 6.230 6.420 110,000 700,320 6.3665 5.302 5.285 5.310 5.185 5.343 132,167 5.2988 0.16%
2016-04-29 0 6.360 6.350 6.360 6.300 6.380 224,000 1,421,910 6.3478 5.293 5.285 5.293 5.243 5.310 269,140 5.2832 0.95%
2016-04-28 0 6.300 6.300 6.340 6.300 6.430 384,000 2,434,980 6.3411 5.243 5.243 5.277 5.243 5.352 461,382 5.2776 1.12%
2016-04-27 0 6.230 6.220 6.230 6.180 6.340 175,000 1,096,430 6.2653 5.185 5.177 5.185 5.143 5.277 210,265 5.2145 -0.80%
2016-04-26 0 6.280 6.280 6.340 6.270 6.480 427,000 2,718,870 6.3674 5.227 5.227 5.277 5.218 5.393 513,048 5.2994 -1.41%
2016-04-25 0 6.370 6.370 6.400 6.250 6.480 462,000 2,937,330 6.3579 5.302 5.302 5.327 5.202 5.393 555,101 5.2915 0.16%
2016-04-22 0 6.360 6.350 6.400 6.000 6.470 497,000 3,123,570 6.2848 5.293 5.285 5.327 4.994 5.385 597,154 5.2308 4.61%
2016-04-21 0 6.080 6.030 6.080 5.950 6.130 744,000 4,495,230 6.0420 5.060 5.019 5.060 4.952 5.102 893,928 5.0286 2.18%
2016-04-20 0 5.950 5.950 5.960 5.920 6.040 636,000 3,801,090 5.9766 4.952 4.952 4.960 4.927 5.027 764,165 4.9742 1.36%
2016-04-19 0 5.870 5.870 5.900 5.810 5.920 698,000 4,111,120 5.8899 4.885 4.885 4.910 4.836 4.927 838,659 4.9020 -0.51%
2016-04-18 0 5.900 5.890 5.900 5.810 5.920 139,000 818,390 5.8877 4.910 4.902 4.910 4.836 4.927 167,011 4.9002 0.51%
2016-04-15 0 5.870 5.870 5.900 5.870 5.970 435,000 2,568,940 5.9056 4.885 4.885 4.910 4.885 4.969 522,660 4.9151 -1.51%
2016-04-14 0 5.960 5.950 5.970 5.950 6.130 747,000 4,473,830 5.9891 4.960 4.952 4.969 4.952 5.102 897,533 4.9846 0.34%
2016-04-13 0 5.940 5.930 5.940 5.850 6.020 804,000 4,787,450 5.9545 4.944 4.935 4.944 4.869 5.010 966,019 4.9559 1.02%
2016-04-12 0 5.880 5.880 5.890 5.870 6.130 624,000 3,707,435 5.9414 4.894 4.894 4.902 4.885 5.102 749,746 4.9449 -2.33%
2016-04-11 0 6.020 5.990 6.020 5.960 6.130 311,000 1,878,805 6.0412 5.010 4.985 5.010 4.960 5.102 373,672 5.0280 2.56%
2016-04-08 0 5.870 5.850 5.870 5.840 6.000 379,000 2,238,310 5.9058 4.885 4.869 4.885 4.861 4.994 455,375 4.9153 -2.17%
2016-04-07 0 6.000 5.950 6.010 5.910 6.020 195,000 1,163,170 5.9650 4.994 4.952 5.002 4.919 5.010 234,296 4.9645 1.18%
2016-04-06 0 5.930 5.900 5.940 5.880 6.030 464,000 2,758,580 5.9452 4.935 4.910 4.944 4.894 5.019 557,504 4.9481 -2.15%
2016-04-05 0 6.060 6.010 6.060 5.790 6.080 530,000 3,186,400 6.0121 5.044 5.002 5.044 4.819 5.060 636,804 5.0037 3.24%
2016-04-01 0 5.870 5.870 5.880 5.850 6.000 214,000 1,264,540 5.9091 4.885 4.885 4.894 4.869 4.994 257,125 4.9180 -1.84%
2016-03-31 0 5.980 5.950 5.980 5.800 5.980 577,000 3,373,190 5.8461 4.977 4.952 4.977 4.827 4.977 693,275 4.8656 2.75%
2016-03-30 0 5.820 5.790 5.830 5.710 5.880 1,068,000 6,189,720 5.7956 4.844 4.819 4.852 4.752 4.894 1,283,220 4.8236 0.52%
2016-03-29 0 5.790 5.770 5.800 5.710 5.980 1,377,000 8,022,905 5.8264 4.819 4.802 4.827 4.752 4.977 1,654,489 4.8492 -3.98%
2016-03-24 0 6.030 5.940 6.050 5.900 6.060 512,000 3,059,880 5.9763 5.019 4.944 5.035 4.910 5.044 615,177 4.9740 -0.66%
2016-03-23 0 6.070 6.100 6.110 5.930 6.110 852,000 5,136,560 6.0288 5.052 5.077 5.085 4.935 5.085 1,023,692 5.0177 -1.14%
2016-03-22 0 6.140 6.140 6.150 5.790 6.150 1,820,000 10,700,560 5.8794 5.110 5.110 5.119 4.819 5.119 2,186,761 4.8933 0.00%
2016-03-21 0 6.140 6.080 6.140 5.900 6.190 1,487,000 8,989,610 6.0455 5.110 5.060 5.110 4.910 5.152 1,786,655 5.0315 -2.85%
2016-03-18 0 6.320 6.330 6.350 6.120 6.350 299,104 1,870,654 6.2542 5.260 5.268 5.285 5.094 5.285 359,378 5.2052 1.94%
2016-03-17 0 6.200 6.130 6.200 6.040 6.250 392,000 2,403,298 6.1309 5.160 5.102 5.160 5.027 5.202 470,995 5.1026 1.81%
2016-03-16 0 6.090 6.020 6.100 6.010 6.200 346,000 2,107,930 6.0923 5.069 5.010 5.077 5.002 5.160 415,725 5.0705 -1.77%
2016-03-15 0 6.200 6.190 6.310 6.200 6.370 57,000 359,744 6.3113 5.160 5.152 5.252 5.160 5.302 68,486 5.2528 -1.43%
2016-03-14 0 6.290 6.280 6.290 6.250 6.450 202,000 1,275,880 6.3162 5.235 5.227 5.235 5.202 5.368 242,706 5.2569 1.13%
2016-03-11 0 6.220 6.180 6.220 6.110 6.270 137,000 847,200 6.1839 5.177 5.143 5.177 5.085 5.218 164,608 5.1468 -0.48%
2016-03-10 0 6.250 6.110 6.250 6.140 6.340 281,000 1,755,810 6.2484 5.202 5.085 5.202 5.110 5.277 337,626 5.2005 0.00%
2016-03-09 0 6.250 6.200 6.260 6.210 6.380 66,000 412,270 6.2465 5.202 5.160 5.210 5.168 5.310 79,300 5.1989 -0.95%
2016-03-08 0 6.310 6.300 6.330 6.200 6.450 204,000 1,289,010 6.3187 5.252 5.243 5.268 5.160 5.368 245,109 5.2589 -2.32%
2016-03-07 0 6.460 6.410 6.450 6.430 6.550 341,000 2,201,515 6.4561 5.377 5.335 5.368 5.352 5.451 409,717 5.3733 -0.46%
2016-03-04 0 6.490 6.450 6.490 6.320 6.560 604,000 3,883,840 6.4302 5.402 5.368 5.402 5.260 5.460 725,716 5.3517 3.51%
2016-03-03 0 6.270 6.180 6.270 6.160 6.450 396,000 2,484,535 6.2741 5.218 5.143 5.218 5.127 5.368 475,801 5.2218 -2.34%
2016-03-02 0 6.420 6.350 6.420 6.170 6.420 227,000 1,436,300 6.3273 5.343 5.285 5.343 5.135 5.343 272,744 5.2661 5.25%
2016-03-01 0 6.100 6.090 6.100 5.990 6.140 195,000 1,178,150 6.0418 5.077 5.069 5.077 4.985 5.110 234,296 5.0285 1.50%
2016-02-29 0 6.010 6.000 6.030 5.890 6.310 435,000 2,623,400 6.0308 5.002 4.994 5.019 4.902 5.252 522,660 5.0193 -5.21%
2016-02-26 0 6.340 6.320 6.340 6.340 6.750 117,000 750,560 6.4150 5.277 5.260 5.277 5.277 5.618 140,577 5.3391 1.44%
2016-02-25 0 6.250 6.240 6.250 6.220 6.620 439,000 2,816,495 6.4157 5.202 5.193 5.202 5.177 5.510 527,466 5.3397 -3.40%
2016-02-24 0 6.470 6.450 6.470 6.450 6.580 110,000 713,370 6.4852 5.385 5.368 5.385 5.368 5.476 132,167 5.3975 -1.97%
2016-02-23 0 6.600 6.550 6.600 6.450 6.650 98,000 639,920 6.5298 5.493 5.451 5.493 5.368 5.535 117,749 5.4346 0.15%
2016-02-22 0 6.590 6.540 6.590 6.510 6.740 187,000 1,236,290 6.6112 5.485 5.443 5.485 5.418 5.610 224,684 5.5024 2.49%
2016-02-19 0 6.430 6.420 6.440 6.250 6.500 125,000 804,440 6.4355 5.352 5.343 5.360 5.202 5.410 150,190 5.3562 -0.77%
2016-02-18 0 6.480 6.410 6.480 6.120 6.500 496,000 3,136,530 6.3236 5.393 5.335 5.393 5.094 5.410 595,952 5.2631 6.06%
2016-02-17 0 6.110 6.070 6.140 5.980 6.220 311,000 1,907,705 6.1341 5.085 5.052 5.110 4.977 5.177 373,672 5.1053 -0.65%
2016-02-16 0 6.150 6.100 6.170 6.100 6.260 403,144 2,499,647 6.2004 5.119 5.077 5.135 5.077 5.210 484,384 5.1605 2.33%
2016-02-15 0 6.010 5.920 6.020 5.780 6.200 96,000 569,660 5.9340 5.002 4.927 5.010 4.811 5.160 115,346 4.9387 4.89%
2016-02-12 0 5.730 5.710 5.760 5.680 5.800 187,000 1,075,940 5.7537 4.769 4.752 4.794 4.727 4.827 224,684 4.7887 -1.72%
2016-02-11 0 5.830 5.810 5.840 5.720 5.950 225,000 1,304,060 5.7958 4.852 4.836 4.861 4.761 4.952 270,341 4.8238 -2.83%
2016-02-05 0 6.000 5.940 6.000 5.900 6.160 308,000 1,860,740 6.0414 4.994 4.944 4.994 4.910 5.127 370,067 5.0281 -2.28%
2016-02-04 0 6.140 6.100 6.140 6.060 6.180 148,000 905,325 6.1171 5.110 5.077 5.110 5.044 5.143 177,824 5.0911 0.66%
2016-02-03 0 6.100 6.050 6.120 6.000 6.190 295,000 1,789,260 6.0653 5.077 5.035 5.094 4.994 5.152 354,447 5.0480 -1.45%
2016-02-02 0 6.190 6.180 6.220 6.010 6.220 104,000 640,070 6.1545 5.152 5.143 5.177 5.002 5.177 124,958 5.1223 1.64%
2016-02-01 0 6.090 6.050 6.090 5.900 6.210 452,000 2,738,095 6.0577 5.069 5.035 5.069 4.910 5.168 543,086 5.0417 -0.16%
2016-01-29 0 6.100 6.100 6.120 5.800 6.120 583,000 3,466,190 5.9454 5.077 5.077 5.094 4.827 5.094 700,484 4.9483 4.10%
2016-01-28 0 5.860 5.850 5.860 5.700 5.890 363,000 2,122,930 5.8483 4.877 4.869 4.877 4.744 4.902 436,151 4.8674 1.21%
2016-01-27 0 5.790 5.790 5.800 5.750 6.100 605,000 3,522,040 5.8216 4.819 4.819 4.827 4.786 5.077 726,918 4.8452 -2.36%
2016-01-26 0 5.930 5.890 5.930 5.900 6.130 411,000 2,488,515 6.0548 4.935 4.902 4.935 4.910 5.102 493,823 5.0393 -4.51%
2016-01-25 0 6.210 6.150 6.210 6.110 6.310 597,000 3,718,860 6.2292 5.168 5.119 5.168 5.085 5.252 717,306 5.1845 0.98%
2016-01-22 0 6.150 6.120 6.150 6.040 6.300 1,258,000 7,693,090 6.1153 5.119 5.094 5.119 5.027 5.243 1,511,508 5.0897 0.65%
2016-01-21 0 6.110 6.000 6.120 5.960 6.430 1,130,000 7,015,630 6.2085 5.085 4.994 5.094 4.960 5.352 1,357,714 5.1672 -3.02%
2016-01-20 0 6.300 6.290 6.300 6.290 6.850 775,000 4,996,350 6.4469 5.243 5.235 5.243 5.235 5.701 931,175 5.3656 -7.62%
2016-01-19 0 6.820 6.800 6.820 6.550 6.840 313,000 2,103,090 6.7191 5.676 5.660 5.676 5.451 5.693 376,075 5.5922 3.18%
2016-01-18 0 6.610 6.600 6.630 6.530 6.680 416,000 2,738,260 6.5824 5.501 5.493 5.518 5.435 5.560 499,831 5.4784 -1.05%
2016-01-15 0 6.680 6.650 6.690 6.630 7.070 422,000 2,896,840 6.8645 5.560 5.535 5.568 5.518 5.884 507,040 5.7132 -2.91%
2016-01-14 0 6.880 6.870 6.880 6.730 6.990 693,000 4,729,845 6.8252 5.726 5.718 5.726 5.601 5.818 832,651 5.6805 -0.72%
2016-01-13 0 6.930 6.880 6.950 6.880 7.150 900,000 6,317,010 7.0189 5.768 5.726 5.784 5.726 5.951 1,081,365 5.8417 -0.14%
2016-01-12 0 6.940 6.880 6.940 6.750 7.260 560,000 3,955,810 7.0639 5.776 5.726 5.776 5.618 6.042 672,849 5.8792 -3.88%
2016-01-11 0 7.220 7.210 7.230 7.060 7.420 2,949,000 21,242,510 7.2033 6.009 6.001 6.017 5.876 6.176 3,543,273 5.9952 -4.87%
2016-01-08 0 7.590 7.560 7.590 7.410 7.660 686,000 5,176,040 7.5452 6.317 6.292 6.317 6.167 6.375 824,240 6.2798 -0.65%
2016-01-07 0 7.640 7.610 7.640 7.510 8.290 1,134,000 8,714,630 7.6849 6.359 6.334 6.359 6.250 6.900 1,362,520 6.3960 -6.26%
2016-01-06 0 8.150 8.070 8.150 7.900 8.190 539,000 4,341,360 8.0545 6.783 6.717 6.783 6.575 6.816 647,618 6.7036 2.00%
2016-01-05 0 7.990 7.950 7.990 7.880 8.180 833,000 6,689,620 8.0308 6.650 6.617 6.650 6.558 6.808 1,000,863 6.6838 -0.87%
2016-01-04 0 8.060 8.020 8.080 8.010 8.340 582,000 4,745,900 8.1545 6.708 6.675 6.725 6.667 6.941 699,283 6.7868 -3.36%
2015-12-31 0 8.340 8.260 8.340 8.220 8.400 238,000 1,985,120 8.3408 6.941 6.875 6.941 6.841 6.991 285,961 6.9419 1.34%
2015-12-30 0 8.230 8.190 8.250 8.160 8.320 373,000 3,075,650 8.2457 6.850 6.816 6.866 6.791 6.925 448,166 6.8628 0.49%
2015-12-29 0 8.190 8.170 8.220 8.150 8.350 587,000 4,826,900 8.2230 6.816 6.800 6.841 6.783 6.950 705,290 6.8438 -0.36%
2015-12-28 0 8.220 8.190 8.220 8.110 8.300 838,000 6,920,710 8.2586 6.841 6.816 6.841 6.750 6.908 1,006,871 6.8735 1.48%
2015-12-24 0 8.100 8.010 8.100 7.910 8.390 302,000 2,442,890 8.0890 6.741 6.667 6.741 6.583 6.983 362,858 6.7324 2.92%
2015-12-23 0 7.870 7.840 7.860 7.820 7.940 241,000 1,902,270 7.8932 6.550 6.525 6.542 6.508 6.608 289,566 6.5694 -0.25%
2015-12-22 0 7.890 7.830 7.890 7.740 7.950 349,000 2,754,655 7.8930 6.567 6.517 6.567 6.442 6.617 419,329 6.5692 1.15%
2015-12-21 0 7.800 7.720 7.800 7.650 7.950 434,000 3,391,950 7.8156 6.492 6.425 6.492 6.367 6.617 521,458 6.5047 1.56%
2015-12-18 0 7.680 7.680 7.820 7.620 7.870 853,214 6,605,386 7.7418 6.392 6.392 6.508 6.342 6.550 1,025,151 6.4433 -2.29%
2015-12-17 0 7.860 7.800 7.860 7.790 8.050 599,000 4,742,740 7.9178 6.542 6.492 6.542 6.483 6.700 719,709 6.5898 -0.88%
2015-12-16 0 7.930 7.880 7.930 7.600 7.940 291,000 2,256,245 7.7534 6.600 6.558 6.600 6.325 6.608 349,641 6.4530 3.93%
2015-12-15 0 7.630 7.540 7.630 7.480 7.720 341,000 2,597,070 7.6160 6.350 6.275 6.350 6.225 6.425 409,717 6.3387 0.66%
2015-12-14 0 7.580 7.520 7.580 7.500 7.700 303,000 2,295,270 7.5751 6.309 6.259 6.309 6.242 6.409 364,060 6.3047 -0.66%
2015-12-11 0 7.630 7.630 7.710 7.610 8.160 790,000 6,166,190 7.8053 6.350 6.350 6.417 6.334 6.791 949,198 6.4962 -5.92%
2015-12-10 0 8.110 8.100 8.110 8.050 8.150 527,000 4,268,940 8.1005 6.750 6.741 6.750 6.700 6.783 633,199 6.7419 -0.37%
2015-12-09 0 8.140 8.070 8.150 8.050 8.150 521,000 4,218,510 8.0969 6.775 6.717 6.783 6.700 6.783 625,990 6.7389 0.62%
2015-12-08 0 8.090 8.080 8.090 8.020 8.120 1,071,000 8,657,170 8.0833 6.733 6.725 6.733 6.675 6.758 1,286,824 6.7275 -0.37%
2015-12-07 0 8.120 8.110 8.120 7.900 8.120 559,000 4,474,980 8.0053 6.758 6.750 6.758 6.575 6.758 671,648 6.6627 1.75%
2015-12-04 0 7.980 7.940 8.020 7.910 8.140 364,000 2,919,070 8.0194 6.642 6.608 6.675 6.583 6.775 437,352 6.6744 -2.09%
2015-12-03 0 8.150 8.110 8.160 7.930 8.180 307,325 2,475,507 8.0550 6.783 6.750 6.791 6.600 6.808 369,256 6.7040 0.74%
2015-12-02 0 8.090 8.010 8.090 7.820 8.090 408,000 3,247,255 7.9590 6.733 6.667 6.733 6.508 6.733 490,219 6.6241 1.51%
2015-12-01 0 7.970 7.920 8.020 7.800 8.070 452,000 3,581,350 7.9233 6.633 6.592 6.675 6.492 6.717 543,086 6.5944 0.00%
2015-11-30 0 7.970 7.900 7.970 7.850 8.070 323,000 2,570,550 7.9584 6.633 6.575 6.633 6.533 6.717 388,090 6.6236 0.13%
2015-11-27 0 7.960 7.960 7.970 7.860 8.400 706,000 5,704,460 8.0800 6.625 6.625 6.633 6.542 6.991 848,271 6.7248 -4.90%
2015-11-26 0 8.370 8.280 8.370 8.180 8.430 914,000 7,574,210 8.2869 6.966 6.891 6.966 6.808 7.016 1,098,186 6.8970 0.72%
2015-11-25 0 8.310 8.310 8.320 7.520 8.320 937,325 7,504,012 8.0058 6.916 6.916 6.925 6.259 6.925 1,126,212 6.6631 9.06%
2015-11-24 0 7.620 7.570 7.600 7.450 7.770 867,000 6,615,300 7.6301 6.342 6.300 6.325 6.200 6.467 1,041,715 6.3504 2.01%
2015-11-23 0 7.470 7.470 7.500 7.330 7.500 665,000 4,932,890 7.4179 6.217 6.217 6.242 6.101 6.242 799,009 6.1738 0.81%
2015-11-20 0 7.410 7.400 7.450 7.320 7.490 544,000 4,011,570 7.3742 6.167 6.159 6.200 6.092 6.234 653,625 6.1374 -1.20%
2015-11-19 0 7.500 7.500 7.510 7.340 7.510 662,000 4,907,570 7.4132 6.242 6.242 6.250 6.109 6.250 795,404 6.1699 1.63%
2015-11-18 0 7.380 7.350 7.390 7.310 7.500 308,000 2,269,240 7.3677 6.142 6.117 6.151 6.084 6.242 370,067 6.1320 -0.40%
2015-11-17 0 7.410 7.330 7.430 7.330 7.530 562,000 4,175,300 7.4294 6.167 6.101 6.184 6.101 6.267 675,252 6.1833 0.14%
2015-11-16 0 7.400 7.400 7.440 7.250 7.530 550,000 4,076,860 7.4125 6.159 6.159 6.192 6.034 6.267 660,834 6.1693 -1.07%
2015-11-13 0 7.480 7.460 7.540 7.410 7.620 434,000 3,256,650 7.5038 6.225 6.209 6.275 6.167 6.342 521,458 6.2453 -1.71%
2015-11-12 0 7.610 7.610 7.640 7.500 7.730 601,000 4,576,245 7.6144 6.334 6.334 6.359 6.242 6.434 722,112 6.3373 2.01%
2015-11-11 0 7.460 7.400 7.500 7.380 7.510 308,000 2,302,990 7.4772 6.209 6.159 6.242 6.142 6.250 370,067 6.2232 -0.40%
2015-11-10 0 7.490 7.450 7.500 7.440 7.770 1,151,000 8,819,136 7.6622 6.234 6.200 6.242 6.192 6.467 1,382,946 6.3771 -3.48%
2015-11-09 0 7.760 7.700 7.760 7.480 7.840 557,000 4,301,970 7.7235 6.459 6.409 6.459 6.225 6.525 669,245 6.4281 3.74%
2015-11-06 0 7.480 7.440 7.500 7.340 7.590 800,000 5,986,925 7.4837 6.225 6.192 6.242 6.109 6.317 961,213 6.2285 1.36%
2015-11-05 0 7.380 7.320 7.390 7.300 7.470 343,000 2,529,830 7.3756 6.142 6.092 6.151 6.076 6.217 412,120 6.1386 -0.94%
2015-11-04 0 7.450 7.440 7.500 7.220 7.530 644,000 4,804,570 7.4605 6.200 6.192 6.242 6.009 6.267 773,777 6.2092 3.76%
2015-11-03 0 7.180 7.170 7.180 7.140 7.360 255,000 1,852,550 7.2649 5.976 5.967 5.976 5.942 6.126 306,387 6.0464 -0.42%
2015-11-02 0 7.210 7.200 7.250 7.200 7.360 328,000 2,381,535 7.2608 6.001 5.992 6.034 5.992 6.126 394,097 6.0430 -2.04%
2015-10-30 0 7.360 7.340 7.370 7.000 7.500 386,000 2,845,360 7.3714 6.126 6.109 6.134 5.826 6.242 463,785 6.1351 -1.74%
2015-10-29 0 7.490 7.480 7.490 7.450 7.610 461,000 3,471,050 7.5294 6.234 6.225 6.234 6.200 6.334 553,899 6.2666 0.13%
2015-10-28 0 7.480 7.480 7.500 7.430 7.690 456,856 3,427,711 7.5028 6.225 6.225 6.242 6.184 6.400 548,920 6.2445 -2.35%
2015-10-27 0 7.660 7.590 7.660 7.550 7.700 269,000 2,048,750 7.6162 6.375 6.317 6.375 6.284 6.409 323,208 6.3388 -0.26%
2015-10-26 0 7.680 7.640 7.680 7.640 7.970 370,000 2,856,490 7.7202 6.392 6.359 6.392 6.359 6.633 444,561 6.4254 -1.29%
2015-10-23 0 7.780 7.740 7.790 7.680 7.850 300,000 2,332,520 7.7751 6.475 6.442 6.483 6.392 6.533 360,455 6.4710 -0.13%
2015-10-22 0 7.790 7.720 7.790 7.720 7.880 1,411,000 10,993,240 7.7911 6.483 6.425 6.483 6.425 6.558 1,695,340 6.4844 -0.51%
2015-10-20 0 7.830 7.800 7.830 7.690 7.890 473,000 3,699,620 7.8216 6.517 6.492 6.517 6.400 6.567 568,317 6.5098 0.00%
2015-10-19 0 7.830 7.820 7.830 7.630 7.850 726,000 5,663,700 7.8012 6.517 6.508 6.517 6.350 6.533 872,301 6.4928 2.49%
2015-10-16 0 7.640 7.640 7.690 7.580 7.770 505,000 3,879,990 7.6831 6.359 6.359 6.400 6.309 6.467 606,766 6.3945 -1.29%
2015-10-15 0 7.740 7.710 7.750 7.630 7.780 475,000 3,653,800 7.6922 6.442 6.417 6.450 6.350 6.475 570,720 6.4021 0.39%
2015-10-14 0 7.710 7.700 7.710 7.550 7.800 634,000 4,857,750 7.6621 6.417 6.409 6.417 6.284 6.492 761,762 6.3770 0.00%
2015-10-13 0 7.710 7.700 7.710 7.600 7.790 345,000 2,652,980 7.6898 6.417 6.409 6.417 6.325 6.483 414,523 6.4001 0.00%
2015-10-12 0 7.710 7.690 7.710 7.630 7.950 519,000 4,027,250 7.7596 6.417 6.400 6.417 6.350 6.617 623,587 6.4582 -1.15%
2015-10-09 0 7.800 7.730 7.800 7.710 7.880 243,000 1,898,580 7.8131 6.492 6.434 6.492 6.417 6.558 291,969 6.5027 1.30%
2015-10-08 0 7.700 7.680 7.700 7.640 7.850 345,000 2,662,240 7.7166 6.409 6.392 6.409 6.359 6.533 414,523 6.4224 -2.53%
2015-10-07 0 7.900 7.880 7.900 7.590 7.980 1,035,000 8,109,670 7.8354 6.575 6.558 6.575 6.317 6.642 1,243,570 6.5213 3.27%
2015-10-06 0 7.650 7.550 7.670 7.510 7.750 745,000 5,683,100 7.6283 6.367 6.284 6.384 6.250 6.450 895,130 6.3489 1.32%
2015-10-05 0 7.550 7.540 7.550 7.250 7.560 533,000 3,975,330 7.4584 6.284 6.275 6.284 6.034 6.292 640,408 6.2075 5.30%
2015-10-02 0 7.170 7.170 7.220 7.080 7.290 139,000 999,110 7.1878 5.967 5.967 6.009 5.893 6.067 167,011 5.9823 0.70%
2015-09-30 0 7.120 7.070 7.120 6.730 7.220 424,000 2,992,110 7.0569 5.926 5.884 5.926 5.601 6.009 509,443 5.8733 2.89%
2015-09-29 0 6.920 6.920 6.930 6.650 6.960 582,000 3,987,810 6.8519 5.759 5.759 5.768 5.535 5.793 699,283 5.7027 0.87%
2015-09-25 0 6.860 6.850 6.910 6.820 7.110 381,000 2,635,680 6.9178 5.709 5.701 5.751 5.676 5.918 457,778 5.7576 -3.11%
2015-09-24 0 7.080 7.050 7.080 7.000 7.200 298,000 2,105,550 7.0656 5.893 5.868 5.893 5.826 5.992 358,052 5.8806 0.14%
2015-09-23 0 7.070 7.040 7.070 6.990 7.220 735,000 5,199,880 7.0747 5.884 5.859 5.884 5.818 6.009 883,115 5.8881 -1.53%
2015-09-22 0 7.180 7.180 7.190 7.150 7.330 462,000 3,334,620 7.2178 5.976 5.976 5.984 5.951 6.101 555,101 6.0072 -0.42%
2015-09-21 0 7.210 7.180 7.270 7.120 7.350 685,000 4,935,740 7.2055 6.001 5.976 6.051 5.926 6.117 823,039 5.9970 -0.14%
2015-09-18 0 7.220 7.220 7.340 6.950 7.450 2,919,965 20,991,314 7.1889 6.009 6.009 6.109 5.784 6.200 3,508,387 5.9832 3.29%
2015-09-17 0 6.990 6.950 6.990 6.820 7.120 1,124,000 7,863,285 6.9958 5.818 5.784 5.818 5.676 5.926 1,350,505 5.8225 1.16%
2015-09-16 0 6.910 6.870 6.910 6.520 6.980 981,000 6,594,120 6.7218 5.751 5.718 5.751 5.426 5.809 1,178,688 5.5945 3.91%
2015-09-15 0 6.650 6.620 6.650 6.540 6.790 336,000 2,233,039 6.6459 5.535 5.510 5.535 5.443 5.651 403,710 5.5313 0.61%
2015-09-14 0 6.610 6.560 6.610 6.490 6.850 671,000 4,470,935 6.6631 5.501 5.460 5.501 5.402 5.701 806,218 5.5456 -2.22%
2015-09-11 0 6.760 6.760 6.770 6.650 7.050 1,186,000 8,098,140 6.8281 5.626 5.626 5.635 5.535 5.868 1,424,999 5.6829 -2.73%
2015-09-10 0 6.950 6.890 6.950 6.740 7.060 376,000 2,588,170 6.8834 5.784 5.734 5.784 5.610 5.876 451,770 5.7290 -0.57%
2015-09-09 0 6.990 6.970 6.990 6.800 7.200 1,143,000 7,986,750 6.9875 5.818 5.801 5.818 5.660 5.992 1,373,334 5.8156 2.79%
2015-09-08 0 6.800 6.800 6.810 6.400 6.810 932,000 6,118,590 6.5650 5.660 5.660 5.668 5.327 5.668 1,119,814 5.4639 4.78%
2015-09-07 0 6.490 6.470 6.490 6.260 6.650 498,000 3,217,875 6.4616 5.402 5.385 5.402 5.210 5.535 598,355 5.3779 0.93%
2015-09-04 0 6.430 6.350 6.430 6.030 6.590 682,000 4,319,835 6.3341 5.352 5.285 5.352 5.019 5.485 819,434 5.2717 4.72%
2015-09-02 0 6.140 6.070 6.140 6.020 6.320 454,000 2,777,730 6.1183 5.110 5.052 5.110 5.010 5.260 545,489 5.0922 -1.60%
2015-09-01 0 6.240 6.190 6.250 6.070 6.450 465,000 2,904,834 6.2470 5.193 5.152 5.202 5.052 5.368 558,705 5.1992 -2.04%
2015-08-31 0 6.370 6.330 6.450 6.120 6.500 403,000 2,518,670 6.2498 5.302 5.268 5.368 5.094 5.410 484,211 5.2016 -0.78%
2015-08-28 0 6.420 6.400 6.420 6.280 6.620 1,465,000 9,401,950 6.4177 5.343 5.327 5.343 5.227 5.510 1,760,222 5.3413 1.90%
2015-08-27 0 6.300 6.290 6.300 5.980 6.300 1,882,000 11,418,110 6.0670 5.243 5.235 5.243 4.977 5.243 2,261,255 5.0495 10.14%
2015-08-26 0 5.720 5.680 5.720 5.670 6.260 2,222,000 13,204,700 5.9427 4.761 4.727 4.761 4.719 5.210 2,669,770 4.9460 -3.54%
2015-08-25 0 5.930 5.930 5.940 5.750 6.490 2,705,000 16,301,870 6.0266 4.935 4.935 4.944 4.786 5.402 3,250,103 5.0158 -2.15%
2015-08-24 0 6.060 6.030 6.050 5.990 6.340 1,233,000 7,563,580 6.1343 5.044 5.019 5.035 4.985 5.277 1,481,470 5.1055 -8.18%
2015-08-21 0 6.600 6.570 6.600 6.570 6.790 1,001,000 6,674,420 6.6678 5.493 5.468 5.493 5.468 5.651 1,202,718 5.5494 -2.94%
2015-08-20 0 6.800 6.750 6.810 6.730 7.100 1,294,000 8,902,590 6.8799 5.660 5.618 5.668 5.601 5.909 1,554,763 5.7260 -4.09%
2015-08-19 0 7.090 7.090 7.140 7.050 7.500 1,375,000 9,930,770 7.2224 5.901 5.901 5.942 5.868 6.242 1,652,086 6.0111 -6.46%
2015-08-18 0 7.580 7.500 7.580 7.500 7.730 755,000 5,723,070 7.5802 6.309 6.242 6.309 6.242 6.434 907,145 6.3089 -0.39%
2015-08-17 0 7.610 7.610 7.680 7.580 8.340 1,921,000 14,915,355 7.7644 6.334 6.334 6.392 6.309 6.941 2,308,114 6.4621 -5.93%
2015-08-14 0 8.090 7.970 8.100 7.370 8.550 780,000 6,008,760 7.7035 6.733 6.633 6.741 6.134 7.116 937,183 6.4115 9.77%
2015-08-13 0 7.370 7.330 7.370 7.220 7.470 394,000 2,887,810 7.3295 6.134 6.101 6.134 6.009 6.217 473,398 6.1002 0.68%
2015-08-12 0 7.320 7.320 7.380 7.260 7.620 969,000 7,240,350 7.4720 6.092 6.092 6.142 6.042 6.342 1,164,270 6.2188 -6.51%
2015-08-11 0 7.830 7.760 7.830 7.730 8.000 513,000 4,058,865 7.9120 6.517 6.459 6.517 6.434 6.658 616,378 6.5850 0.38%
2015-08-10 0 7.800 7.790 7.800 7.790 8.040 1,501,000 11,940,620 7.9551 6.492 6.483 6.492 6.483 6.692 1,803,477 6.6209 -1.52%
2015-08-07 0 7.920 7.910 7.950 7.700 7.940 691,000 5,419,210 7.8426 6.592 6.583 6.617 6.409 6.608 830,248 6.5272 1.54%
2015-08-06 0 7.800 7.760 7.810 7.760 8.000 400,000 3,169,580 7.9240 6.492 6.459 6.500 6.459 6.658 480,607 6.5950 -2.50%
2015-08-05 0 8.000 7.930 8.000 7.880 8.090 911,000 7,276,955 7.9879 6.658 6.600 6.658 6.558 6.733 1,094,582 6.6482 0.50%
2015-08-04 0 7.960 7.950 8.000 7.780 8.030 484,000 3,856,190 7.9673 6.625 6.617 6.658 6.475 6.683 581,534 6.6311 -0.50%
2015-08-03 0 8.000 7.990 8.000 7.800 8.130 899,000 7,183,520 7.9906 6.658 6.650 6.658 6.492 6.766 1,080,164 6.6504 -1.84%
2015-07-31 0 8.150 8.140 8.200 8.090 8.560 757,000 6,305,520 8.3296 6.783 6.775 6.825 6.733 7.124 909,548 6.9326 -4.00%
2015-07-30 0 8.490 8.400 8.500 8.350 8.910 707,000 6,063,040 8.5757 7.066 6.991 7.074 6.950 7.416 849,472 7.1374 -2.30%
2015-07-29 0 8.690 8.610 8.700 8.520 8.950 1,285,000 11,169,310 8.6921 7.233 7.166 7.241 7.091 7.449 1,543,949 7.2342 0.12%
2015-07-28 0 8.680 8.610 8.750 8.410 9.080 1,176,000 10,220,450 8.6909 7.224 7.166 7.282 6.999 7.557 1,412,984 7.2332 2.12%
2015-07-27 0 8.500 8.500 8.640 8.400 9.100 1,807,000 15,759,300 8.7213 7.074 7.074 7.191 6.991 7.574 2,171,141 7.2585 -7.61%
2015-07-24 0 9.200 9.180 9.220 9.100 9.420 672,000 6,234,115 9.2770 7.657 7.640 7.674 7.574 7.840 807,419 7.7210 -1.08%
2015-07-23 0 9.300 9.280 9.370 8.890 9.490 899,000 8,278,140 9.2082 7.740 7.724 7.798 7.399 7.898 1,080,164 7.6638 3.22%
2015-07-22 0 9.010 8.960 9.050 8.870 9.300 628,000 5,685,650 9.0536 7.499 7.457 7.532 7.382 7.740 754,553 7.5351 -2.49%
2015-07-21 0 9.240 9.150 9.250 8.870 9.340 467,000 4,282,220 9.1696 7.690 7.615 7.699 7.382 7.774 561,108 7.6317 0.87%
2015-07-20 0 9.160 9.140 9.250 9.060 9.680 420,000 3,915,215 9.3219 7.624 7.607 7.699 7.540 8.056 504,637 7.7585 -2.35%
2015-07-17 0 9.380 9.380 9.440 9.230 9.500 867,000 8,135,170 9.3831 7.807 7.807 7.857 7.682 7.907 1,041,715 7.8094 1.63%
2015-07-16 0 9.230 9.230 9.270 8.910 9.300 440,000 4,014,785 9.1245 7.682 7.682 7.715 7.416 7.740 528,667 7.5942 0.76%
2015-07-15 0 9.160 9.150 9.200 8.880 9.740 1,084,000 9,817,670 9.0569 7.624 7.615 7.657 7.391 8.106 1,302,444 7.5379 -0.76%
2015-07-14 0 9.230 9.210 9.230 9.070 9.620 1,027,000 9,672,055 9.4178 7.682 7.665 7.682 7.549 8.007 1,233,958 7.8382 -4.35%
2015-07-13 0 9.650 9.510 9.650 8.250 9.710 1,579,000 14,304,725 9.0594 8.032 7.915 8.032 6.866 8.081 1,897,195 7.5399 10.92%
2015-07-10 0 8.700 8.670 8.700 8.490 9.180 1,660,000 14,640,875 8.8198 7.241 7.216 7.241 7.066 7.640 1,994,518 7.3406 3.57%
2015-07-09 0 8.400 8.280 8.490 6.890 8.400 3,093,615 23,931,876 7.7359 6.991 6.891 7.066 5.734 6.991 3,717,030 6.4384 19.83%
2015-07-08 0 7.010 6.920 7.140 6.560 7.650 6,739,000 48,035,590 7.1280 5.834 5.759 5.942 5.460 6.367 8,097,021 5.9325 -9.78%
2015-07-07 0 7.770 7.760 7.770 7.680 8.960 5,843,000 47,158,050 8.0709 6.467 6.459 6.467 6.392 7.457 7,020,462 6.7172 -6.39%
2015-07-06 0 8.300 8.300 8.390 7.920 9.430 5,684,000 48,201,110 8.4801 6.908 6.908 6.983 6.592 7.848 6,829,421 7.0579 -10.94%
2015-07-03 0 9.320 9.300 9.340 8.800 9.400 3,548,000 32,427,635 9.1397 7.757 7.740 7.774 7.324 7.823 4,262,981 7.6068 -0.85%
2015-07-02 0 9.400 9.340 9.400 9.090 9.490 3,047,000 28,602,115 9.3870 7.823 7.774 7.823 7.565 7.898 3,661,022 7.8126 1.51%
2015-06-30 0 9.260 9.230 9.320 8.760 9.530 1,338,000 12,381,590 9.2538 7.707 7.682 7.757 7.291 7.932 1,607,629 7.7018 3.70%
2015-06-29 0 8.930 8.930 9.030 8.460 9.570 1,410,000 12,781,560 9.0649 7.432 7.432 7.516 7.041 7.965 1,694,139 7.5446 -6.69%
2015-06-26 0 9.570 9.490 9.570 9.380 10.00 734,300 7,120,705 9.6973 7.965 7.898 7.965 7.807 8.323 882,274 8.0709 -3.24%
2015-06-25 0 9.890 9.900 9.980 9.820 10.40 698,000 6,989,110 10.013 8.231 8.240 8.306 8.173 8.656 838,659 8.3337 -4.90%
2015-06-24 0 10.40 10.28 10.40 10.06 10.42 658,000 6,768,390 10.286 8.656 8.556 8.656 8.373 8.672 790,598 8.5611 4.00%
2015-06-23 0 10.00 9.930 10.02 9.800 10.22 1,249,000 12,416,020 9.9408 8.323 8.265 8.339 8.156 8.506 1,500,694 8.2735 1.94%
2015-06-22 0 9.810 9.810 9.850 9.720 10.16 946,000 9,394,876 9.9312 8.165 8.165 8.198 8.090 8.456 1,136,635 8.2655 -2.87%
2015-06-19 0 10.10 10.04 10.12 10.00 10.50 1,125,952 11,458,092 10.176 8.406 8.356 8.423 8.323 8.739 1,352,850 8.4696 -1.94%
2015-06-18 0 10.30 10.30 10.42 10.18 10.64 472,000 4,911,120 10.405 8.572 8.572 8.672 8.473 8.855 567,116 8.6598 1.38%
2015-06-17 0 10.16 10.12 10.20 9.900 10.34 563,000 5,693,810 10.113 8.456 8.423 8.489 8.240 8.606 676,454 8.4171 -0.97%
2015-06-16 0 10.26 10.20 10.26 10.20 10.78 448,000 4,701,780 10.495 8.539 8.489 8.539 8.489 8.972 538,280 8.7348 -2.47%
2015-06-15 0 10.52 10.46 10.58 10.04 10.70 750,000 7,734,060 10.312 8.756 8.706 8.806 8.356 8.905 901,138 8.5826 0.00%
2015-06-12 0 10.52 10.52 10.60 10.10 10.60 831,000 8,565,720 10.308 8.756 8.756 8.822 8.406 8.822 998,460 8.5789 3.95%
2015-06-11 0 10.12 10.02 10.14 10.00 10.40 1,016,000 10,357,860 10.195 8.423 8.339 8.439 8.323 8.656 1,220,741 8.4849 0.60%
2015-06-10 0 10.06 9.990 10.08 9.960 10.36 1,036,000 10,427,170 10.065 8.373 8.314 8.389 8.290 8.622 1,244,771 8.3768 -0.59%
2015-06-09 0 10.12 10.10 10.18 9.840 10.52 1,004,000 10,154,450 10.114 8.423 8.406 8.473 8.190 8.756 1,206,323 8.4177 -4.89%
2015-06-08 0 10.64 10.56 10.74 10.50 11.56 1,669,000 18,014,280 10.793 8.855 8.789 8.939 8.739 9.621 2,005,331 8.9832 -6.83%
2015-06-05 0 11.42 11.36 11.52 11.28 11.76 634,000 7,247,960 11.432 9.505 9.455 9.588 9.388 9.788 761,762 9.5147 -1.89%
2015-06-04 0 11.64 11.52 11.68 11.00 11.90 1,336,000 15,280,320 11.437 9.688 9.588 9.721 9.155 9.904 1,605,226 9.5191 0.90%
2015-06-03 0 11.60 11.58 11.60 11.54 12.08 387,000 4,520,450 11.681 9.602 9.585 9.602 9.552 9.999 467,541 9.6686 -1.53%
2015-06-02 0 11.78 11.78 11.88 11.50 12.50 1,533,000 18,285,760 11.928 9.751 9.751 9.833 9.519 10.35 1,852,043 9.8733 -4.07%
2015-06-01 0 12.28 12.28 12.30 10.62 12.64 4,274,000 49,321,468 11.540 10.16 10.16 10.18 8.791 10.46 5,163,490 9.5520 19.22%
2015-05-29 0 10.30 10.30 10.38 9.700 10.56 1,168,000 11,985,600 10.262 8.526 8.526 8.592 8.029 8.741 1,411,080 8.4939 1.78%
2015-05-28 0 10.12 10.04 10.14 9.960 10.90 1,520,000 15,898,800 10.460 8.377 8.310 8.393 8.244 9.022 1,836,337 8.6579 -2.88%
2015-05-27 0 10.42 10.40 10.42 9.630 10.62 1,658,000 16,557,790 9.9866 8.625 8.608 8.625 7.971 8.791 2,003,057 8.2663 8.20%
2015-05-26 0 9.630 9.630 9.650 9.080 9.720 2,706,000 25,273,280 9.3397 7.971 7.971 7.988 7.516 8.046 3,269,164 7.7308 5.59%
2015-05-22 0 9.120 9.040 9.140 8.850 9.160 1,659,000 14,924,130 8.9959 7.549 7.483 7.565 7.325 7.582 2,004,265 7.4462 2.93%
2015-05-21 0 8.860 8.850 8.860 8.800 9.000 848,000 7,562,600 8.9182 7.334 7.325 7.334 7.284 7.450 1,024,483 7.3819 -0.67%
2015-05-20 0 8.920 8.920 8.930 8.880 9.050 947,000 8,456,600 8.9299 7.383 7.383 7.392 7.350 7.491 1,144,086 7.3916 -1.44%
2015-05-19 0 9.050 9.010 9.050 8.770 9.160 1,344,000 12,172,010 9.0566 7.491 7.458 7.491 7.259 7.582 1,623,709 7.4964 3.19%
2015-05-18 0 8.770 8.670 8.770 8.440 8.950 1,114,000 9,664,770 8.6757 7.259 7.176 7.259 6.986 7.408 1,345,842 7.1812 4.65%
2015-05-15 0 8.380 8.380 8.450 8.210 8.880 1,998,000 16,886,170 8.4515 6.936 6.936 6.994 6.796 7.350 2,413,817 6.9956 -4.77%
2015-05-14 0 8.800 8.710 8.800 8.550 9.070 1,338,000 11,808,010 8.8251 7.284 7.210 7.284 7.077 7.508 1,616,460 7.3049 -2.22%
2015-05-13 0 9.000 8.930 9.000 8.860 9.150 1,363,000 12,231,660 8.9741 7.450 7.392 7.450 7.334 7.574 1,646,663 7.4282 0.00%
2015-05-12 0 9.000 8.900 9.030 8.790 9.050 1,719,000 15,422,330 8.9717 7.450 7.367 7.474 7.276 7.491 2,076,752 7.4262 1.24%
2015-05-11 0 8.890 8.850 8.900 8.300 9.000 1,872,000 16,411,300 8.7667 7.359 7.325 7.367 6.870 7.450 2,261,594 7.2565 1.37%
2015-05-08 0 8.770 8.760 8.820 8.340 8.900 1,299,000 11,126,576 8.5655 7.259 7.251 7.301 6.903 7.367 1,569,343 7.0900 3.54%
2015-05-07 0 8.470 8.470 8.550 8.260 8.620 759,000 6,412,300 8.4484 7.011 7.011 7.077 6.837 7.135 916,961 6.9930 -2.08%
2015-05-06 0 8.650 8.570 8.660 8.520 8.900 734,000 6,393,440 8.7104 7.160 7.094 7.168 7.052 7.367 886,758 7.2099 -2.48%
2015-05-05 0 8.870 8.860 8.880 8.700 9.100 782,000 6,954,305 8.8930 7.342 7.334 7.350 7.201 7.532 944,747 7.3610 -1.44%
2015-05-04 0 9.000 8.970 9.000 8.860 9.180 1,099,000 9,874,050 8.9846 7.450 7.425 7.450 7.334 7.599 1,327,720 7.4368 -0.77%
2015-04-30 0 9.070 9.010 9.080 8.860 9.180 961,000 8,670,610 9.0225 7.508 7.458 7.516 7.334 7.599 1,161,000 7.4682 0.11%
2015-04-29 0 9.060 9.000 9.080 8.750 9.120 1,202,000 10,691,270 8.8946 7.499 7.450 7.516 7.243 7.549 1,452,156 7.3623 0.67%
2015-04-28 0 9.000 8.940 9.060 8.830 9.220 687,000 6,147,720 8.9486 7.450 7.400 7.499 7.309 7.632 829,976 7.4071 -1.85%
2015-04-27 0 9.170 9.090 9.180 8.700 9.200 1,737,000 15,553,225 8.9541 7.590 7.524 7.599 7.201 7.615 2,098,499 7.4116 0.22%
2015-04-24 0 9.150 9.100 9.150 8.880 9.230 979,000 8,873,090 9.0634 7.574 7.532 7.574 7.350 7.640 1,182,746 7.5021 0.00%
2015-04-23 0 9.150 9.110 9.150 8.490 9.150 4,194,000 37,499,210 8.9412 7.574 7.541 7.574 7.027 7.574 5,066,841 7.4009 7.90%
2015-04-22 0 8.480 8.420 8.480 7.990 8.490 1,768,000 14,597,020 8.2562 7.019 6.970 7.019 6.614 7.027 2,135,950 6.8340 3.79%
2015-04-21 0 8.170 8.110 8.180 7.860 8.340 1,633,000 13,241,050 8.1084 6.763 6.713 6.771 6.506 6.903 1,972,854 6.7116 5.01%
2015-04-20 0 7.780 7.680 7.810 7.590 8.510 2,540,000 20,179,620 7.9447 6.440 6.357 6.465 6.283 7.044 3,068,616 6.5761 -7.49%
2015-04-17 0 8.410 8.400 8.500 8.400 9.280 1,161,000 9,971,310 8.5886 6.961 6.953 7.036 6.953 7.681 1,402,623 7.1090 -2.77%
2015-04-16 0 8.650 8.610 8.650 8.500 9.040 935,000 8,144,010 8.7102 7.160 7.127 7.160 7.036 7.483 1,129,589 7.2097 2.98%
2015-04-15 0 8.400 8.400 8.470 8.390 8.870 1,276,000 11,102,670 8.7012 6.953 6.953 7.011 6.945 7.342 1,541,557 7.2022 -2.44%
2015-04-14 0 8.610 8.610 8.680 8.520 9.190 2,874,000 25,270,625 8.7928 7.127 7.127 7.185 7.052 7.607 3,472,127 7.2781 -6.00%
2015-04-13 0 9.160 9.070 9.170 8.900 9.460 2,413,000 22,200,460 9.2004 7.582 7.508 7.590 7.367 7.830 2,915,185 7.6155 1.66%
2015-04-10 0 9.010 8.900 9.040 8.360 9.300 3,842,000 33,767,650 8.7891 7.458 7.367 7.483 6.920 7.698 4,641,584 7.2750 -1.21%
2015-04-09 0 9.120 9.050 9.120 8.690 9.400 4,030,000 36,574,460 9.0755 7.549 7.491 7.549 7.193 7.781 4,868,710 7.5121 5.43%
2015-04-08 0 8.650 8.580 8.650 7.850 8.680 4,073,000 34,158,490 8.3866 7.160 7.102 7.160 6.498 7.185 4,920,659 6.9419 12.34%
2015-04-02 0 7.700 7.680 7.700 7.410 7.700 995,500 7,571,740 7.6060 6.374 6.357 6.374 6.134 6.374 1,202,680 6.2957 5.05%
2015-04-01 0 7.330 7.330 7.410 7.210 7.700 1,115,800 8,306,904 7.4448 6.067 6.067 6.134 5.968 6.374 1,348,017 6.1623 -1.61%
2015-03-31 0 7.450 7.440 7.500 7.370 7.570 359,000 2,685,050 7.4792 6.167 6.158 6.208 6.100 6.266 433,714 6.1908 1.78%
2015-03-30 0 7.320 7.290 7.300 7.280 7.680 1,159,000 8,723,940 7.5271 6.059 6.034 6.042 6.026 6.357 1,400,207 6.2305 -2.53%
2015-03-27 0 7.510 7.510 7.540 7.300 7.600 713,000 5,286,890 7.4150 6.216 6.216 6.241 6.042 6.291 861,387 6.1376 -0.27%
2015-03-26 0 7.530 7.530 7.600 7.490 7.710 522,754 3,956,014 7.5676 6.233 6.233 6.291 6.200 6.382 631,548 6.2640 0.40%
2015-03-25 0 7.500 7.440 7.500 7.080 7.550 2,101,000 15,509,260 7.3818 6.208 6.158 6.208 5.860 6.249 2,538,253 6.1102 7.14%
2015-03-24 0 7.000 7.000 7.080 6.960 7.150 664,000 4,693,410 7.0684 5.794 5.794 5.860 5.761 5.918 802,189 5.8508 0.57%
2015-03-23 0 6.960 6.960 6.980 6.860 7.120 194,000 1,353,320 6.9759 5.761 5.761 5.778 5.678 5.893 234,375 5.7742 1.61%
2015-03-20 0 6.850 6.850 6.900 6.660 7.090 818,000 5,685,960 6.9511 5.670 5.670 5.711 5.513 5.869 988,239 5.7536 3.95%
2015-03-19 0 6.590 6.570 6.600 6.310 6.720 680,000 4,429,740 6.5143 5.455 5.438 5.463 5.223 5.562 821,519 5.3921 4.11%
2015-03-18 0 6.330 6.260 6.330 6.220 6.330 258,800 1,625,706 6.2817 5.240 5.182 5.240 5.149 5.240 312,661 5.1996 0.16%
2015-03-17 0 6.320 6.320 6.360 6.320 6.400 31,000 197,690 6.3771 5.231 5.231 5.264 5.231 5.298 37,452 5.2785 -1.25%
2015-03-16 0 6.400 6.400 6.420 6.300 6.490 184,000 1,177,090 6.3972 5.298 5.298 5.314 5.215 5.372 222,293 5.2952 -1.08%
2015-03-13 0 6.470 6.400 6.480 6.390 6.530 218,000 1,411,930 6.4767 5.355 5.298 5.364 5.289 5.405 263,369 5.3610 1.25%
2015-03-12 0 6.390 6.390 6.400 6.300 6.430 226,000 1,435,475 6.3517 5.289 5.289 5.298 5.215 5.322 273,034 5.2575 1.75%
2015-03-11 0 6.280 6.280 6.330 6.240 6.430 590,000 3,743,549 6.3450 5.198 5.198 5.240 5.165 5.322 712,789 5.2520 -1.26%
2015-03-10 0 6.360 6.360 6.440 6.280 6.490 545,000 3,458,790 6.3464 5.264 5.264 5.331 5.198 5.372 658,424 5.2531 -1.24%
2015-03-09 0 6.440 6.430 6.440 6.390 6.580 323,000 2,086,640 6.4602 5.331 5.322 5.331 5.289 5.446 390,222 5.3473 -1.08%
2015-03-06 0 6.510 6.500 6.560 6.480 6.560 110,000 716,960 6.5178 5.389 5.380 5.430 5.364 5.430 132,893 5.3950 0.00%
2015-03-05 0 6.510 6.500 6.570 6.480 6.700 676,000 4,431,040 6.5548 5.389 5.380 5.438 5.364 5.546 816,687 5.4256 -1.21%
2015-03-04 0 6.590 6.560 6.590 6.580 6.760 328,000 2,173,380 6.6262 5.455 5.430 5.455 5.446 5.595 396,262 5.4847 -0.75%
2015-03-03 0 6.640 6.610 6.640 6.450 6.850 772,000 5,135,620 6.6524 5.496 5.471 5.496 5.339 5.670 932,666 5.5064 -1.78%
2015-03-02 0 6.760 6.700 6.770 6.450 6.900 2,158,000 14,641,800 6.7849 5.595 5.546 5.604 5.339 5.711 2,607,116 5.6161 4.48%
2015-02-27 0 6.470 6.420 6.480 6.200 6.480 967,500 6,186,665 6.3945 5.355 5.314 5.364 5.132 5.364 1,168,853 5.2929 3.35%
2015-02-26 0 6.260 6.220 6.250 5.860 6.320 1,532,000 9,556,790 6.2381 5.182 5.149 5.173 4.851 5.231 1,850,835 5.1635 3.99%
2015-02-25 0 6.020 6.010 6.020 5.900 6.060 560,000 3,361,520 6.0027 4.983 4.975 4.983 4.884 5.016 676,545 4.9687 3.26%
2015-02-24 0 5.830 5.810 5.840 5.670 5.900 778,000 4,537,860 5.8327 4.826 4.809 4.834 4.693 4.884 939,915 4.8279 -3.80%
2015-02-23 0 6.060 6.060 6.070 5.970 6.120 251,000 1,519,700 6.0546 5.016 5.016 5.024 4.942 5.066 303,237 5.0116 1.68%
2015-02-18 0 5.960 5.960 6.000 5.920 5.980 36,000 214,640 5.9622 4.933 4.933 4.966 4.900 4.950 43,492 4.9351 -0.17%
2015-02-17 0 5.970 5.970 6.000 5.700 6.010 545,000 3,207,860 5.8860 4.942 4.942 4.966 4.718 4.975 658,424 4.8720 4.74%
2015-02-16 0 5.700 5.650 5.700 5.490 5.730 345,000 1,921,440 5.5694 4.718 4.677 4.718 4.544 4.743 416,800 4.6100 3.83%
2015-02-13 0 5.490 5.470 5.490 5.400 5.540 643,000 3,521,500 5.4767 4.544 4.528 4.544 4.470 4.586 776,819 4.5332 0.73%
2015-02-12 0 5.450 5.400 5.440 5.370 5.600 748,000 4,105,390 5.4885 4.511 4.470 4.503 4.445 4.635 903,671 4.5430 -1.98%
2015-02-11 0 5.560 5.530 5.600 5.500 5.910 590,000 3,304,190 5.6003 4.602 4.577 4.635 4.553 4.892 712,789 4.6356 -2.28%
2015-02-10 0 5.690 5.680 5.690 5.490 5.900 1,280,000 7,264,560 5.6754 4.710 4.702 4.710 4.544 4.884 1,546,389 4.6978 -3.56%
2015-02-09 0 5.900 5.900 6.000 5.830 6.100 473,000 2,811,110 5.9432 4.884 4.884 4.966 4.826 5.049 571,439 4.9194 -3.28%
2015-02-06 0 6.100 6.100 6.140 5.960 6.140 558,000 3,375,010 6.0484 5.049 5.049 5.082 4.933 5.082 674,129 5.0065 0.16%
2015-02-05 0 6.090 6.060 6.090 6.000 6.110 421,000 2,547,280 6.0505 5.041 5.016 5.041 4.966 5.057 508,617 5.0082 -0.33%
2015-02-04 0 6.110 6.110 6.150 6.000 6.200 123,000 755,030 6.1385 5.057 5.057 5.091 4.966 5.132 148,598 5.0810 0.33%
2015-02-03 0 6.090 6.050 6.090 6.000 6.100 716,000 4,338,470 6.0593 5.041 5.008 5.041 4.966 5.049 865,011 5.0155 0.66%
2015-02-02 0 6.050 6.050 6.100 6.050 6.140 650,000 3,964,260 6.0989 5.008 5.008 5.049 5.008 5.082 785,276 5.0482 -2.26%
2015-01-30 0 6.190 6.160 6.200 6.090 6.200 578,000 3,560,120 6.1594 5.124 5.099 5.132 5.041 5.132 698,291 5.0983 -0.96%
2015-01-29 0 6.250 6.200 6.260 6.150 6.290 99,000 613,150 6.1934 5.173 5.132 5.182 5.091 5.206 119,604 5.1265 -1.11%
2015-01-28 0 6.320 6.250 6.330 6.160 6.330 432,000 2,695,010 6.2384 5.231 5.173 5.240 5.099 5.240 521,906 5.1638 0.80%
2015-01-27 0 6.270 6.200 6.320 6.190 6.320 250,000 1,555,600 6.2224 5.190 5.132 5.231 5.124 5.231 302,029 5.1505 -1.26%
2015-01-26 0 6.350 6.300 6.350 6.190 6.390 157,000 988,200 6.2943 5.256 5.215 5.256 5.124 5.289 189,674 5.2100 0.00%
2015-01-23 0 6.350 6.290 6.350 6.180 6.350 369,000 2,322,370 6.2937 5.256 5.206 5.256 5.115 5.256 445,795 5.2095 0.32%
2015-01-22 0 6.330 6.320 6.350 6.280 6.350 101,000 638,630 6.3231 5.240 5.231 5.256 5.198 5.256 122,020 5.2338 0.00%
2015-01-21 0 6.330 6.330 6.360 6.150 6.360 350,000 2,205,240 6.3007 5.240 5.240 5.264 5.091 5.264 422,841 5.2153 0.00%
2015-01-20 0 6.330 6.320 6.400 6.230 6.370 247,000 1,549,030 6.2714 5.240 5.231 5.298 5.157 5.273 298,405 5.1910 -0.47%
2015-01-19 0 6.360 6.280 6.390 6.270 6.580 358,000 2,275,610 6.3565 5.264 5.198 5.289 5.190 5.446 432,506 5.2615 -0.62%
2015-01-16 0 6.400 6.350 6.440 6.330 6.590 123,000 792,000 6.4390 5.298 5.256 5.331 5.240 5.455 148,598 5.3298 -2.29%
2015-01-15 0 6.550 6.550 6.570 6.440 6.580 127,000 825,690 6.5015 5.422 5.422 5.438 5.331 5.446 153,431 5.3815 -0.30%
2015-01-14 0 6.570 6.510 6.600 6.490 6.600 76,000 497,610 6.5475 5.438 5.389 5.463 5.372 5.463 91,817 5.4196 -0.45%
2015-01-13 0 6.600 6.600 6.610 6.520 6.630 244,000 1,608,470 6.5921 5.463 5.463 5.471 5.397 5.488 294,780 5.4565 -1.49%
2015-01-12 0 6.700 6.640 6.700 6.330 6.710 638,000 4,154,040 6.5110 5.546 5.496 5.546 5.240 5.554 770,778 5.3894 5.02%
2015-01-09 0 6.380 6.330 6.380 6.250 6.450 234,000 1,485,950 6.3502 5.281 5.240 5.281 5.173 5.339 282,699 5.2563 1.75%
2015-01-08 0 6.270 6.210 6.280 6.050 6.300 220,000 1,365,010 6.2046 5.190 5.140 5.198 5.008 5.215 265,786 5.1358 0.32%
2015-01-07 0 6.250 6.160 6.270 5.970 6.250 595,000 3,604,930 6.0587 5.173 5.099 5.190 4.942 5.173 718,829 5.0150 0.48%
2015-01-06 0 6.220 6.170 6.260 6.130 6.290 700,000 4,335,240 6.1932 5.149 5.107 5.182 5.074 5.206 845,682 5.1263 -0.80%
2015-01-05 0 6.270 6.190 6.280 6.200 6.440 679,000 4,282,760 6.3075 5.190 5.124 5.198 5.132 5.331 820,311 5.2209 -1.72%
2015-01-02 0 6.380 6.360 6.400 6.380 6.560 81,000 519,940 6.4190 5.281 5.264 5.298 5.281 5.430 97,857 5.3132 -1.85%
2014-12-31 0 6.500 6.410 6.500 6.400 6.550 140,000 902,810 6.4486 5.380 5.306 5.380 5.298 5.422 169,136 5.3378 0.78%
2014-12-30 0 6.450 6.420 6.450 6.420 6.500 233,000 1,506,130 6.4641 5.339 5.314 5.339 5.314 5.380 281,491 5.3505 1.42%
2014-12-29 0 6.360 6.350 6.360 6.330 6.520 220,000 1,407,750 6.3989 5.264 5.256 5.264 5.240 5.397 265,786 5.2966 -1.70%
2014-12-24 0 6.470 6.450 6.490 6.400 6.470 55,000 353,140 6.4207 5.355 5.339 5.372 5.298 5.355 66,446 5.3147 1.25%
2014-12-23 0 6.390 6.340 6.390 6.250 6.430 223,000 1,402,100 6.2874 5.289 5.248 5.289 5.173 5.322 269,410 5.2043 0.63%
2014-12-22 0 6.350 6.350 6.420 6.340 6.600 316,000 2,026,250 6.4122 5.256 5.256 5.314 5.248 5.463 381,765 5.3076 -1.40%
2014-12-19 0 6.440 6.410 6.440 6.300 6.650 438,000 2,819,875 6.4381 5.331 5.306 5.331 5.215 5.504 529,155 5.3290 -0.62%
2014-12-18 0 6.480 6.480 6.580 6.450 6.680 445,000 2,899,610 6.5160 5.364 5.364 5.446 5.339 5.529 537,612 5.3935 -0.92%
2014-12-17 0 6.540 6.500 6.550 6.390 6.550 398,000 2,570,960 6.4597 5.413 5.380 5.422 5.289 5.422 480,830 5.3469 -0.15%
2014-12-16 0 6.550 6.520 6.550 6.450 6.790 777,000 5,071,510 6.5270 5.422 5.397 5.422 5.339 5.620 938,707 5.4027 -2.24%
2014-12-15 0 6.700 6.640 6.720 6.610 6.980 513,000 3,465,990 6.7563 5.546 5.496 5.562 5.471 5.778 619,764 5.5924 1.82%
2014-12-12 0 6.580 6.550 6.580 6.340 6.580 221,900 1,436,412 6.4732 5.446 5.422 5.446 5.248 5.446 268,081 5.3581 3.13%
2014-12-11 0 6.380 6.370 6.500 6.380 6.550 476,000 3,082,950 6.4768 5.281 5.273 5.380 5.281 5.422 575,064 5.3611 -3.92%
2014-12-10 0 6.640 6.620 6.650 6.310 6.700 330,000 2,177,610 6.5988 5.496 5.480 5.504 5.223 5.546 398,678 5.4621 2.47%
2014-12-09 0 6.480 6.420 6.490 6.220 6.500 436,000 2,773,840 6.3620 5.364 5.314 5.372 5.149 5.380 526,739 5.2661 3.18%
2014-12-08 0 6.280 6.220 6.280 6.200 6.720 776,000 4,993,020 6.4343 5.198 5.149 5.198 5.132 5.562 937,498 5.3259 -6.27%
2014-12-05 0 6.700 6.660 6.700 6.600 6.890 445,000 2,980,240 6.6972 5.546 5.513 5.546 5.463 5.703 537,612 5.5435 -2.62%
2014-12-04 0 6.880 6.860 6.930 6.430 7.130 500,000 3,461,570 6.9231 5.695 5.678 5.736 5.322 5.902 604,058 5.7305 -3.78%
2014-12-03 0 7.150 7.080 7.180 6.970 7.180 292,000 2,058,870 7.0509 5.918 5.860 5.943 5.769 5.943 352,770 5.8363 -0.69%
2014-12-02 0 7.200 7.200 7.280 7.030 7.280 326,000 2,332,590 7.1552 5.960 5.960 6.026 5.819 6.026 393,846 5.9226 0.14%
2014-12-01 0 7.190 7.120 7.190 7.100 7.350 290,000 2,086,690 7.1955 5.951 5.893 5.951 5.877 6.084 350,354 5.9560 -2.18%
2014-11-28 0 7.350 7.300 7.350 7.100 7.350 651,000 4,704,150 7.2260 6.084 6.042 6.084 5.877 6.084 786,484 5.9812 1.66%
2014-11-27 0 7.230 7.230 7.300 7.160 7.470 524,000 3,812,230 7.2752 5.985 5.985 6.042 5.927 6.183 633,053 6.0220 -2.43%
2014-11-26 0 7.410 7.340 7.440 7.340 7.680 624,000 4,670,020 7.4840 6.134 6.076 6.158 6.076 6.357 753,865 6.1948 -2.11%
2014-11-25 0 7.570 7.490 7.600 7.200 7.600 318,000 2,352,940 7.3992 6.266 6.200 6.291 5.960 6.291 384,181 6.1246 2.99%
2014-11-24 0 7.350 7.350 7.390 7.270 7.450 249,000 1,827,000 7.3373 6.084 6.084 6.117 6.018 6.167 300,821 6.0734 -1.87%
2014-11-21 0 7.490 7.480 7.500 7.410 7.550 100,000 748,670 7.4867 6.200 6.191 6.208 6.134 6.249 120,812 6.1970 1.08%
2014-11-20 0 7.410 7.370 7.490 7.370 7.500 251,000 1,860,620 7.4128 6.134 6.100 6.200 6.100 6.208 303,237 6.1359 -0.80%
2014-11-19 0 7.470 7.390 7.470 7.400 7.550 317,000 2,371,110 7.4798 6.183 6.117 6.183 6.125 6.249 382,973 6.1913 -0.40%
2014-11-18 0 7.500 7.470 7.500 7.300 7.520 691,000 5,174,370 7.4882 6.208 6.183 6.208 6.042 6.225 834,809 6.1983 0.00%
2014-11-17 0 7.500 7.380 7.500 7.420 7.720 518,000 3,897,400 7.5239 6.208 6.109 6.208 6.142 6.390 625,804 6.2278 -2.85%
2014-11-14 0 7.720 7.670 7.720 7.660 7.850 378,000 2,922,660 7.7319 6.390 6.349 6.390 6.340 6.498 456,668 6.4000 -0.52%
2014-11-13 0 7.760 7.720 7.760 7.500 7.920 1,068,000 8,303,290 7.7746 6.423 6.390 6.423 6.208 6.556 1,290,269 6.4353 3.05%
2014-11-12 0 7.530 7.500 7.590 7.460 7.590 350,000 2,626,650 7.5047 6.233 6.208 6.283 6.175 6.283 422,841 6.2119 -0.92%
2014-11-11 0 7.600 7.550 7.600 7.520 7.650 269,000 2,039,340 7.5812 6.291 6.249 6.291 6.225 6.332 324,983 6.2752 0.93%
2014-11-10 0 7.530 7.500 7.530 7.330 7.540 680,000 5,077,180 7.4664 6.233 6.208 6.233 6.067 6.241 821,519 6.1802 1.62%
2014-11-07 0 7.410 7.410 7.420 7.400 7.510 59,000 439,360 7.4468 6.134 6.134 6.142 6.125 6.216 71,279 6.1640 -0.54%
2014-11-06 0 7.450 7.410 7.480 7.300 7.500 305,000 2,262,500 7.4180 6.167 6.134 6.191 6.042 6.208 368,476 6.1402 0.27%
2014-11-05 0 7.430 7.430 7.450 7.330 7.470 314,000 2,330,410 7.4217 6.150 6.150 6.167 6.067 6.183 379,349 6.1432 -0.27%
2014-11-04 0 7.450 7.410 7.460 7.330 7.590 196,000 1,455,930 7.4282 6.167 6.134 6.175 6.067 6.283 236,791 6.1486 -1.19%
2014-11-03 0 7.540 7.510 7.540 7.460 7.570 327,000 2,462,685 7.5311 6.241 6.216 6.241 6.175 6.266 395,054 6.2338 0.53%
2014-10-31 0 7.500 7.400 7.500 7.300 7.500 496,000 3,674,510 7.4083 6.208 6.125 6.208 6.042 6.208 599,226 6.1321 0.67%
2014-10-30 0 7.450 7.440 7.460 7.450 7.510 848,000 6,340,920 7.4775 6.167 6.158 6.175 6.167 6.216 1,024,483 6.1894 -0.53%
2014-10-29 0 7.490 7.460 7.500 7.410 7.530 148,000 1,106,780 7.4782 6.200 6.175 6.208 6.134 6.233 178,801 6.1900 0.67%
2014-10-28 0 7.440 7.420 7.480 7.420 7.560 512,000 3,827,150 7.4749 6.158 6.142 6.191 6.142 6.258 618,556 6.1872 -0.13%
2014-10-27 0 7.450 7.450 7.510 7.420 7.640 129,000 968,830 7.5103 6.167 6.167 6.216 6.142 6.324 155,847 6.2165 -1.84%
2014-10-24 0 7.590 7.500 7.600 7.450 7.620 48,000 364,000 7.5833 6.283 6.208 6.291 6.167 6.307 57,990 6.2770 0.13%
2014-10-23 0 7.580 7.580 7.630 7.410 7.660 642,000 4,836,870 7.5341 6.274 6.274 6.316 6.134 6.340 775,611 6.2362 1.07%
2014-10-22 0 7.500 7.450 7.500 7.410 7.550 320,000 2,395,850 7.4870 6.208 6.167 6.208 6.134 6.249 386,597 6.1973 1.35%
2014-10-21 0 7.400 7.350 7.400 7.370 7.670 197,000 1,468,930 7.4565 6.125 6.084 6.125 6.100 6.349 237,999 6.1720 -1.07%
2014-10-20 0 7.480 7.440 7.520 7.210 7.520 706,000 5,193,660 7.3565 6.191 6.158 6.225 5.968 6.225 852,930 6.0892 -0.27%
2014-10-17 0 7.500 7.360 7.480 7.290 7.500 241,000 1,778,620 7.3802 6.208 6.092 6.191 6.034 6.208 291,156 6.1088 1.90%
2014-10-16 0 7.360 7.360 7.450 7.000 7.430 579,000 4,259,170 7.3561 6.092 6.092 6.167 5.794 6.150 699,500 6.0889 -0.81%
2014-10-15 0 7.420 7.420 7.460 7.310 7.470 352,000 2,608,490 7.4105 6.142 6.142 6.175 6.051 6.183 425,257 6.1339 0.41%
2014-10-14 0 7.390 7.390 7.410 7.180 7.490 413,000 3,037,640 7.3551 6.117 6.117 6.134 5.943 6.200 498,952 6.0880 -1.20%
2014-10-13 0 7.480 7.480 7.520 7.200 7.720 473,000 3,525,880 7.4543 6.191 6.191 6.225 5.960 6.390 571,439 6.1702 -4.10%
2014-10-10 0 7.800 7.800 7.840 7.650 7.890 570,000 4,444,110 7.7967 6.456 6.456 6.489 6.332 6.531 688,626 6.4536 0.00%
2014-10-09 0 7.800 7.800 7.840 7.470 7.880 783,000 6,018,890 7.6870 6.456 6.456 6.489 6.183 6.523 945,955 6.3628 4.98%
2014-10-08 0 7.430 7.430 7.460 7.350 7.460 228,000 1,691,020 7.4168 6.150 6.150 6.175 6.084 6.175 275,451 6.1391 -0.40%
2014-10-07 0 7.460 7.420 7.490 7.380 7.480 106,000 788,860 7.4421 6.175 6.142 6.200 6.109 6.191 128,060 6.1601 0.00%
2014-10-06 0 7.460 7.430 7.460 7.330 7.470 837,000 6,213,840 7.4239 6.175 6.150 6.175 6.067 6.183 1,011,194 6.1451 0.81%
2014-10-03 0 7.400 7.400 7.430 7.100 7.430 1,271,000 9,251,440 7.2789 6.125 6.125 6.150 5.877 6.150 1,535,516 6.0250 0.82%
2014-09-30 0 7.340 7.340 7.390 7.210 7.420 556,000 4,084,910 7.3470 6.076 6.076 6.117 5.968 6.142 671,713 6.0813 -0.94%
2014-09-29 0 7.410 7.360 7.410 7.350 7.580 984,000 7,323,510 7.4426 6.134 6.092 6.134 6.084 6.274 1,188,787 6.1605 -3.14%
2014-09-26 0 7.650 7.650 7.710 7.560 7.730 403,000 3,078,460 7.6389 6.332 6.332 6.382 6.258 6.398 486,871 6.3229 -0.65%
2014-09-25 0 7.700 7.600 7.700 7.320 7.740 1,912,000 14,546,560 7.6080 6.374 6.291 6.374 6.059 6.407 2,309,919 6.2974 5.48%
2014-09-24 0 7.300 7.270 7.300 7.060 7.380 1,015,000 7,370,340 7.2614 6.042 6.018 6.042 5.844 6.109 1,226,238 6.0105 1.67%
2014-09-23 0 7.180 7.150 7.180 7.150 7.370 214,000 1,545,250 7.2208 5.943 5.918 5.943 5.918 6.100 258,537 5.9769 -1.10%
2014-09-22 0 7.260 7.250 7.260 7.200 7.350 1,123,000 8,149,955 7.2573 6.009 6.001 6.009 5.960 6.084 1,356,715 6.0071 0.41%
2014-09-19 0 7.230 7.220 7.280 7.180 7.290 910,400 6,595,142 7.2442 5.985 5.976 6.026 5.943 6.034 1,099,869 5.9963 0.70%
2014-09-18 0 7.180 7.180 7.200 7.020 7.250 1,533,000 11,002,050 7.1768 5.943 5.943 5.960 5.811 6.001 1,852,043 5.9405 1.84%
2014-09-17 0 7.050 7.030 7.080 6.880 7.090 1,356,000 9,520,705 7.0212 5.836 5.819 5.860 5.695 5.869 1,638,206 5.8117 3.22%
2014-09-16 0 6.830 6.830 6.890 6.830 6.970 576,000 3,983,870 6.9164 5.653 5.653 5.703 5.653 5.769 695,875 5.7250 -1.44%
2014-09-15 0 6.930 6.900 6.940 6.720 6.970 1,327,000 9,177,285 6.9158 5.736 5.711 5.744 5.562 5.769 1,603,171 5.7245 2.51%
2014-09-12 0 6.760 6.750 6.790 6.680 6.940 402,000 2,708,320 6.7371 5.595 5.587 5.620 5.529 5.744 485,663 5.5765 -1.89%
2014-09-11 0 6.890 6.830 6.890 6.820 6.960 331,000 2,274,695 6.8722 5.703 5.653 5.703 5.645 5.761 399,887 5.6884 -0.14%
2014-09-10 0 6.900 6.870 6.900 6.780 6.960 985,000 6,791,120 6.8945 5.711 5.687 5.711 5.612 5.761 1,189,995 5.7068 -0.29%
2014-09-08 0 6.920 6.870 6.880 6.840 6.940 394,000 2,715,080 6.8911 5.728 5.687 5.695 5.662 5.744 475,998 5.7040 1.91%
2014-09-05 0 6.790 6.750 6.790 6.710 6.870 802,000 5,470,650 6.8213 5.620 5.587 5.620 5.554 5.687 968,910 5.6462 -0.29%
2014-09-04 0 6.810 6.770 6.810 6.770 6.910 458,000 3,133,295 6.8413 5.637 5.604 5.637 5.604 5.720 553,317 5.6627 -0.58%
2014-09-03 0 6.850 6.850 6.890 6.800 6.990 1,037,000 7,152,435 6.8972 5.670 5.670 5.703 5.629 5.786 1,252,817 5.7091 -0.44%
2014-09-02 0 6.880 6.840 6.900 6.710 6.970 728,000 5,005,230 6.8753 5.695 5.662 5.711 5.554 5.769 879,509 5.6909 2.84%
2014-09-01 0 6.690 6.690 6.730 6.620 6.750 617,000 4,131,320 6.6958 5.538 5.538 5.571 5.480 5.587 745,408 5.5424 -1.33%
2014-08-29 0 6.780 6.760 6.820 6.430 6.830 998,000 6,655,080 6.6684 5.612 5.595 5.645 5.322 5.653 1,205,700 5.5197 3.83%
2014-08-28 0 6.530 6.510 6.530 6.430 6.530 503,000 3,262,030 6.4851 5.405 5.389 5.405 5.322 5.405 607,683 5.3680 0.77%
2014-08-27 0 6.480 6.470 6.480 6.420 6.510 536,000 3,470,840 6.4754 5.364 5.355 5.364 5.314 5.389 647,551 5.3600 1.25%
2014-08-26 0 6.400 6.390 6.400 6.370 6.500 438,000 2,809,300 6.4139 5.298 5.289 5.298 5.273 5.380 529,155 5.3090 -0.93%
2014-08-25 0 6.460 6.410 6.500 6.200 6.500 692,000 4,407,300 6.3689 5.347 5.306 5.380 5.132 5.380 836,017 5.2718 0.62%
2014-08-22 0 6.420 6.400 6.420 6.000 6.420 965,000 6,034,200 6.2531 5.314 5.298 5.314 4.966 5.314 1,165,833 5.1759 5.59%
2014-08-21 0 6.080 6.080 6.110 5.920 6.330 6,149,000 37,441,748 6.0891 5.033 5.033 5.057 4.900 5.240 7,428,709 5.0401 -6.89%
2014-08-20 0 6.530 6.530 6.600 6.340 6.550 2,768,000 17,744,070 6.4104 5.405 5.405 5.463 5.248 5.422 3,344,067 5.3061 2.19%
2014-08-19 0 6.390 6.380 6.390 6.370 6.560 1,808,000 11,661,170 6.4498 5.289 5.281 5.289 5.273 5.430 2,184,275 5.3387 -1.54%
2014-08-18 0 6.490 6.470 6.490 6.440 6.540 760,000 4,930,320 6.4873 5.372 5.355 5.372 5.331 5.413 918,169 5.3697 0.31%
2014-08-15 0 6.470 6.430 6.470 6.420 6.560 384,000 2,476,630 6.4496 5.355 5.322 5.355 5.314 5.430 463,917 5.3385 0.15%
2014-08-14 0 6.460 6.410 6.460 6.400 6.600 1,421,000 9,193,270 6.4696 5.347 5.306 5.347 5.298 5.463 1,716,734 5.3551 -1.52%
2014-08-13 0 6.560 6.490 6.560 6.450 6.600 1,299,000 8,474,860 6.5241 5.430 5.372 5.430 5.339 5.463 1,569,343 5.4003 0.92%
2014-08-12 0 6.500 6.490 6.530 6.480 6.750 1,610,000 10,552,990 6.5547 5.380 5.372 5.405 5.364 5.587 1,945,068 5.4255 -2.99%
2014-08-11 0 6.700 6.660 6.680 6.660 6.940 864,000 5,848,060 6.7686 5.546 5.513 5.529 5.513 5.744 1,043,813 5.6026 -1.90%
2014-08-08 0 6.830 6.820 6.950 6.710 7.000 784,000 5,441,650 6.9409 5.653 5.645 5.753 5.554 5.794 947,163 5.7452 1.19%
2014-08-07 0 6.750 6.750 6.890 6.730 6.900 263,000 1,781,000 6.7719 5.587 5.587 5.703 5.571 5.711 317,735 5.6053 -1.75%
2014-08-06 0 6.870 6.840 6.870 6.650 6.920 478,000 3,259,010 6.8180 5.687 5.662 5.687 5.504 5.728 577,480 5.6435 1.93%
2014-08-05 0 6.740 6.730 6.740 6.730 6.940 361,000 2,451,530 6.7909 5.579 5.571 5.579 5.571 5.744 436,130 5.6211 -0.88%
2014-08-04 0 6.800 6.800 6.840 6.780 7.050 715,000 4,921,500 6.8832 5.629 5.629 5.662 5.612 5.836 863,803 5.6975 -1.88%
2014-08-01 0 6.930 6.910 6.930 6.610 7.000 1,648,000 11,318,350 6.8679 5.736 5.720 5.736 5.471 5.794 1,990,976 5.6848 2.67%
2014-07-31 0 6.750 6.740 6.800 6.630 6.900 354,000 2,398,700 6.7760 5.587 5.579 5.629 5.488 5.711 427,673 5.6087 -0.59%
2014-07-30 0 6.790 6.750 6.790 6.750 7.410 1,066,000 7,358,510 6.9029 5.620 5.587 5.620 5.587 6.134 1,287,852 5.7138 -0.15%
2014-07-29 0 6.800 6.760 6.800 6.380 6.970 19,233,000 121,784,980 6.3321 5.629 5.595 5.629 5.281 5.769 23,235,707 5.2413 7.26%
2014-07-28 0 6.340 6.340 6.480 6.320 6.540 714,500 4,586,615 6.4193 5.248 5.248 5.364 5.231 5.413 863,199 5.3135 -2.76%
2014-07-25 0 6.520 6.450 6.530 6.450 6.530 220,000 1,429,140 6.4961 5.397 5.339 5.405 5.339 5.405 265,786 5.3770 0.46%
2014-07-24 0 6.490 6.490 6.500 6.450 6.620 136,000 882,650 6.4901 5.372 5.372 5.380 5.339 5.480 164,304 5.3721 -1.52%
2014-07-23 0 6.590 6.540 6.600 6.410 6.590 779,000 5,071,500 6.5103 5.455 5.413 5.463 5.306 5.455 941,123 5.3888 2.17%
2014-07-22 0 6.450 6.450 6.530 6.400 6.560 475,000 3,074,630 6.4729 5.339 5.339 5.405 5.298 5.430 573,855 5.3578 -0.77%
2014-07-21 0 6.500 6.500 6.550 6.350 6.650 423,000 2,766,225 6.5395 5.380 5.380 5.422 5.256 5.504 511,033 5.4130 1.56%
2014-07-18 0 6.400 6.400 6.460 6.400 6.500 434,000 2,797,860 6.4467 5.298 5.298 5.347 5.298 5.380 524,323 5.3361 -1.54%
2014-07-17 0 6.500 6.500 6.520 6.300 6.660 512,000 3,340,870 6.5251 5.380 5.380 5.397 5.215 5.513 618,556 5.4011 -2.40%
2014-07-16 0 6.660 6.660 6.680 6.600 6.700 68,000 453,380 6.6674 5.513 5.513 5.529 5.463 5.546 82,152 5.5188 0.00%
2014-07-15 0 6.660 6.660 6.700 6.660 6.790 220,000 1,484,300 6.7468 5.513 5.513 5.546 5.513 5.620 265,786 5.5846 -1.62%
2014-07-14 0 6.770 6.740 6.770 6.710 6.810 238,000 1,612,430 6.7749 5.604 5.579 5.604 5.554 5.637 287,532 5.6078 1.04%
2014-07-11 0 6.700 6.700 6.750 6.700 6.730 160,000 1,073,950 6.7122 5.546 5.546 5.587 5.546 5.571 193,299 5.5559 -0.30%
2014-07-10 0 6.720 6.720 6.740 6.720 6.750 139,000 936,800 6.7396 5.562 5.562 5.579 5.562 5.587 167,928 5.5786 -0.88%
2014-07-09 0 6.780 6.740 6.800 6.700 6.810 297,000 2,012,730 6.7769 5.612 5.579 5.629 5.546 5.637 358,811 5.6094 0.74%
2014-07-08 0 6.730 6.730 6.750 6.710 6.870 346,000 2,339,440 6.7614 5.571 5.571 5.587 5.554 5.687 418,008 5.5966 -0.30%
2014-07-07 0 6.750 6.750 6.830 6.690 6.900 541,000 3,695,050 6.8300 5.587 5.587 5.653 5.538 5.711 653,591 5.6535 -0.88%
2014-07-04 0 6.810 6.780 6.840 6.710 6.920 487,000 3,317,910 6.8130 5.637 5.612 5.662 5.554 5.728 588,353 5.6393 -0.87%
2014-07-03 0 6.870 6.830 6.870 6.800 6.980 681,000 4,684,180 6.8784 5.687 5.653 5.687 5.629 5.778 822,727 5.6935 1.03%
2014-07-02 0 6.800 6.790 6.800 6.700 6.830 341,000 2,314,070 6.7861 5.629 5.620 5.629 5.546 5.653 411,968 5.6171 0.00%
2014-06-30 0 6.800 6.790 6.800 6.700 6.820 437,000 2,934,260 6.7146 5.629 5.620 5.629 5.546 5.645 527,947 5.5579 1.34%
2014-06-27 0 6.710 6.650 6.720 6.570 6.770 1,394,000 9,342,780 6.7021 5.554 5.504 5.562 5.438 5.604 1,684,115 5.5476 -0.89%
2014-06-26 0 6.770 6.720 6.780 6.630 6.770 321,000 2,150,180 6.6984 5.604 5.562 5.612 5.488 5.604 387,805 5.5445 0.59%
2014-06-25 0 6.730 6.700 6.740 6.680 6.780 191,000 1,283,950 6.7223 5.571 5.546 5.579 5.529 5.612 230,750 5.5642 -0.44%
2014-06-24 0 6.760 6.720 6.760 6.690 6.780 280,000 1,883,530 6.7269 5.595 5.562 5.595 5.538 5.612 338,273 5.5681 0.15%
2014-06-23 0 6.750 6.720 6.750 6.700 6.800 492,000 3,314,730 6.7373 5.587 5.562 5.587 5.546 5.629 594,393 5.5767 -0.30%
2014-06-20 0 6.770 6.760 6.790 6.760 6.800 119,000 805,770 6.7712 5.604 5.595 5.620 5.595 5.629 143,766 5.6047 0.30%
2014-06-19 0 6.750 6.720 6.750 6.600 6.820 465,000 3,130,960 6.7332 5.587 5.562 5.587 5.463 5.645 561,774 5.5733 -1.75%
2014-06-18 0 6.870 6.830 6.880 6.800 6.890 553,000 3,776,800 6.8297 5.687 5.653 5.695 5.629 5.703 668,088 5.6531 0.88%
2014-06-17 0 6.810 6.800 6.870 6.810 6.940 240,000 1,643,600 6.8483 5.637 5.629 5.687 5.637 5.744 289,948 5.6686 -0.87%
2014-06-16 0 6.870 6.800 6.870 6.770 6.950 779,000 5,344,196 6.8603 5.687 5.629 5.687 5.604 5.753 941,123 5.6785 -0.58%
2014-06-13 0 6.910 6.910 6.950 6.850 7.020 547,000 3,795,750 6.9392 5.720 5.720 5.753 5.670 5.811 660,840 5.7438 -1.29%
2014-06-12 0 7.000 6.990 7.020 6.910 7.020 737,000 5,133,050 6.9648 5.794 5.786 5.811 5.720 5.811 890,382 5.7650 1.30%
2014-06-11 0 6.910 6.900 6.910 6.840 6.950 587,000 4,059,700 6.9160 5.720 5.711 5.720 5.662 5.753 709,164 5.7246 0.58%
2014-06-10 0 6.870 6.830 6.870 6.800 6.920 192,000 1,311,950 6.8331 5.687 5.653 5.687 5.629 5.728 231,958 5.6560 -0.29%
2014-06-09 0 6.890 6.860 6.890 6.830 6.940 370,000 2,544,050 6.8758 5.703 5.678 5.703 5.653 5.744 447,003 5.6913 0.58%
2014-06-06 0 6.850 6.850 6.930 6.800 6.940 679,000 4,672,700 6.8817 5.670 5.670 5.736 5.629 5.744 820,311 5.6963 0.44%
2014-06-05 0 6.820 6.810 6.880 6.810 6.900 178,000 1,223,130 6.8715 5.645 5.637 5.695 5.637 5.711 215,045 5.6878 -0.44%
2014-06-04 0 6.850 6.850 6.880 6.730 6.900 84,000 573,040 6.8219 5.670 5.670 5.695 5.571 5.711 101,482 5.6467 -0.15%
2014-06-03 0 6.860 6.860 6.900 6.810 7.070 616,000 4,249,623 6.8987 5.678 5.678 5.711 5.637 5.852 744,200 5.7103 -5.25%
2014-05-30 0 7.240 7.240 7.270 6.690 7.350 426,000 2,931,390 6.8812 5.993 5.993 6.018 5.538 6.084 514,658 5.6958 8.06%
2014-05-29 0 6.700 6.700 6.770 6.680 6.760 116,000 777,940 6.7064 5.546 5.546 5.604 5.529 5.595 140,142 5.5511 0.30%
2014-05-28 0 6.680 6.680 6.740 6.640 6.720 280,000 1,873,420 6.6908 5.529 5.529 5.579 5.496 5.562 338,273 5.5382 -1.47%
2014-05-27 0 6.780 6.730 6.790 6.710 6.800 171,000 1,160,160 6.7846 5.612 5.571 5.620 5.554 5.629 206,588 5.6158 1.04%
2014-05-26 0 6.710 6.730 6.760 6.650 6.800 217,000 1,455,740 6.7085 5.554 5.571 5.595 5.504 5.629 262,161 5.5528 -0.30%
2014-05-23 0 6.730 6.730 6.750 6.690 6.780 77,000 518,750 6.7370 5.571 5.571 5.587 5.538 5.612 93,025 5.5765 -0.44%
2014-05-22 0 6.760 6.740 6.790 6.720 6.870 155,000 1,054,480 6.8031 5.595 5.579 5.620 5.562 5.687 187,258 5.6312 0.90%
2014-05-21 0 6.700 6.660 6.720 6.630 6.790 225,000 1,511,480 6.7177 5.546 5.513 5.562 5.488 5.620 271,826 5.5605 0.00%
2014-05-20 0 6.700 6.650 6.700 6.610 6.780 187,000 1,249,780 6.6833 5.546 5.504 5.546 5.471 5.612 225,918 5.5320 0.15%
2014-05-19 0 6.690 6.680 6.730 6.610 6.900 362,000 2,469,400 6.8215 5.538 5.529 5.571 5.471 5.711 437,338 5.6464 0.00%
2014-05-16 0 6.690 6.690 6.840 6.650 6.950 317,000 2,142,340 6.7582 5.538 5.538 5.662 5.504 5.753 382,973 5.5940 -0.59%
2014-05-15 0 6.730 6.730 6.770 6.670 6.840 104,000 704,270 6.7718 5.571 5.571 5.604 5.521 5.662 125,644 5.6053 -2.04%
2014-05-14 0 6.870 6.850 6.870 6.560 6.970 782,000 5,296,490 6.7730 5.687 5.670 5.687 5.430 5.769 944,747 5.6063 3.46%
2014-05-13 0 6.640 6.640 6.730 6.510 6.740 131,000 876,050 6.6874 5.496 5.496 5.571 5.389 5.579 158,263 5.5354 -0.90%
2014-05-12 0 6.700 6.660 6.700 6.530 6.850 434,000 2,891,960 6.6635 5.546 5.513 5.546 5.405 5.670 524,323 5.5156 2.76%
2014-05-09 0 6.520 6.520 6.590 6.420 6.620 472,000 3,086,970 6.5402 5.397 5.397 5.455 5.314 5.480 570,231 5.4135 -1.51%
2014-05-08 0 6.620 6.530 6.620 6.400 6.800 890,000 5,908,520 6.6388 5.480 5.405 5.480 5.298 5.629 1,075,224 5.4952 -2.50%
2014-05-07 0 6.790 6.730 6.810 6.700 6.850 589,000 3,984,620 6.7651 5.620 5.571 5.637 5.546 5.670 711,581 5.5997 -1.45%
2014-05-05 0 6.890 6.840 6.890 6.530 6.900 436,000 2,949,850 6.7657 5.703 5.662 5.703 5.405 5.711 526,739 5.6002 1.62%
2014-05-02 0 6.780 6.710 6.780 6.720 6.950 397,000 2,698,040 6.7961 5.612 5.554 5.612 5.562 5.753 479,622 5.6253 0.30%
2014-04-30 0 6.760 6.720 6.800 6.720 6.950 641,000 4,366,220 6.8116 5.595 5.562 5.629 5.562 5.753 774,403 5.6382 -0.59%
2014-04-29 0 6.800 6.780 6.800 6.660 7.000 1,141,000 7,789,230 6.8267 5.629 5.612 5.629 5.513 5.794 1,378,461 5.6507 -3.41%
2014-04-28 0 7.040 7.030 7.060 6.930 7.280 664,000 4,683,470 7.0534 5.827 5.819 5.844 5.736 6.026 802,189 5.8384 -2.90%
2014-04-25 0 7.250 7.240 7.310 7.220 7.400 381,000 2,780,120 7.2969 6.001 5.993 6.051 5.976 6.125 460,292 6.0399 -2.03%
2014-04-24 0 7.400 7.350 7.400 7.290 7.400 343,000 2,531,030 7.3791 6.125 6.084 6.125 6.034 6.125 414,384 6.1079 0.14%
2014-04-23 0 7.390 7.320 7.390 7.320 7.410 761,000 5,613,390 7.3763 6.117 6.059 6.117 6.059 6.134 919,377 6.1056 0.82%
2014-04-22 0 7.330 7.330 7.380 7.260 7.400 1,151,000 8,437,560 7.3306 6.067 6.067 6.109 6.009 6.125 1,390,542 6.0678 0.69%
2014-04-17 0 7.280 7.250 7.280 7.160 7.340 290,000 2,107,500 7.2672 6.026 6.001 6.026 5.927 6.076 350,354 6.0153 1.39%
2014-04-16 0 7.180 7.180 7.250 7.180 7.360 1,142,000 8,316,310 7.2822 5.943 5.943 6.001 5.943 6.092 1,379,669 6.0278 -1.37%
2014-04-15 0 7.280 7.170 7.300 7.150 7.400 1,309,000 9,580,140 7.3187 6.026 5.935 6.042 5.918 6.125 1,581,425 6.0579 -0.14%
2014-04-14 0 7.290 7.270 7.300 7.030 7.420 760,000 5,531,320 7.2781 6.034 6.018 6.042 5.819 6.142 918,169 6.0243 1.67%
2014-04-11 0 7.170 7.150 7.220 6.990 7.330 586,000 4,185,730 7.1429 5.935 5.918 5.976 5.786 6.067 707,956 5.9124 -2.85%
2014-04-10 0 7.380 7.270 7.380 7.010 7.430 839,000 6,077,920 7.2442 6.109 6.018 6.109 5.802 6.150 1,013,610 5.9963 1.10%
2014-04-09 0 7.300 7.300 7.380 7.060 7.600 696,000 5,125,540 7.3643 6.042 6.042 6.109 5.844 6.291 840,849 6.0957 2.96%
2014-04-08 0 7.090 7.040 7.090 6.740 7.090 656,000 4,573,660 6.9720 5.869 5.827 5.869 5.579 5.869 792,525 5.7710 2.31%
2014-04-07 0 6.930 6.900 6.960 6.630 7.100 822,000 5,692,400 6.9251 5.736 5.711 5.761 5.488 5.877 993,072 5.7321 2.36%
2014-04-04 0 6.770 6.770 6.900 6.600 6.950 487,000 3,273,940 6.7227 5.604 5.604 5.711 5.463 5.753 588,353 5.5646 -2.45%
2014-04-03 0 6.940 6.910 6.960 6.900 7.100 847,000 5,920,910 6.9904 5.744 5.720 5.761 5.711 5.877 1,023,275 5.7862 0.58%
2014-04-02 0 6.900 6.900 6.930 6.760 7.000 464,000 3,172,290 6.8368 5.711 5.711 5.736 5.595 5.794 560,566 5.6591 -0.72%
2014-04-01 0 6.950 6.910 6.950 6.810 7.030 346,000 2,399,260 6.9343 5.753 5.720 5.753 5.637 5.819 418,008 5.7397 3.73%
2014-03-31 0 6.700 6.680 6.720 6.320 6.720 582,000 3,823,840 6.5702 5.546 5.529 5.562 5.231 5.562 703,124 5.4384 0.45%
2014-03-28 0 6.670 6.670 6.720 6.560 6.990 882,000 5,946,410 6.7420 5.521 5.521 5.562 5.430 5.786 1,065,559 5.5806 0.60%
2014-03-27 0 6.630 6.630 6.750 6.280 6.890 2,658,000 17,417,180 6.5527 5.488 5.488 5.587 5.198 5.703 3,211,174 5.4239 -4.05%
2014-03-26 0 6.910 6.910 6.950 6.750 7.060 478,000 3,288,070 6.8788 5.720 5.720 5.753 5.587 5.844 577,480 5.6938 1.47%
2014-03-25 0 6.810 6.810 6.820 6.780 7.150 1,099,000 7,698,310 7.0048 5.637 5.637 5.645 5.612 5.918 1,327,720 5.7981 -4.49%
2014-03-24 0 7.130 7.120 7.250 7.080 7.310 499,387 3,597,496 7.2038 5.902 5.893 6.001 5.860 6.051 603,318 5.9629 0.00%
2014-03-21 0 7.130 7.130 7.210 6.970 7.220 437,000 3,097,320 7.0877 5.902 5.902 5.968 5.769 5.976 527,947 5.8667 0.56%
2014-03-20 0 7.090 7.090 7.130 7.050 7.350 465,000 3,366,350 7.2395 5.869 5.869 5.902 5.836 6.084 561,774 5.9924 -3.14%
2014-03-19 0 7.320 7.290 7.320 7.230 7.420 284,000 2,082,410 7.3324 6.059 6.034 6.059 5.985 6.142 343,105 6.0693 -1.88%
2014-03-18 0 7.460 7.450 7.530 7.020 7.570 635,000 4,694,000 7.3921 6.175 6.167 6.233 5.811 6.266 767,154 6.1187 5.22%
2014-03-17 0 7.090 7.090 7.150 6.880 7.210 897,000 6,278,560 6.9995 5.869 5.869 5.918 5.695 5.968 1,083,681 5.7937 0.57%
2014-03-14 0 7.050 7.050 7.090 7.020 7.330 935,000 6,642,910 7.1047 5.836 5.836 5.869 5.811 6.067 1,129,589 5.8808 -0.28%
2014-03-13 0 7.070 7.060 7.200 6.980 7.350 1,351,000 9,685,830 7.1694 5.852 5.844 5.960 5.778 6.084 1,632,166 5.9343 -3.15%
2014-03-12 0 7.300 7.300 7.310 7.230 7.580 686,000 5,019,060 7.3164 6.042 6.042 6.051 5.985 6.274 828,768 6.0560 -1.35%
2014-03-11 0 7.400 7.400 7.470 7.190 7.550 872,000 6,458,580 7.4066 6.125 6.125 6.183 5.951 6.249 1,053,478 6.1307 2.64%
2014-03-10 0 7.210 7.210 7.250 7.170 7.460 1,137,000 8,240,560 7.2476 5.968 5.968 6.001 5.935 6.175 1,373,629 5.9991 -2.70%
2014-03-07 0 7.410 7.410 7.420 7.380 7.920 996,000 7,506,750 7.5369 6.134 6.134 6.142 6.109 6.556 1,203,284 6.2386 -3.64%
2014-03-06 0 7.690 7.680 7.690 7.680 8.050 897,000 7,047,400 7.8566 6.365 6.357 6.365 6.357 6.663 1,083,681 6.5032 -2.90%
2014-03-05 0 7.920 7.920 8.000 7.800 8.050 746,000 5,915,050 7.9290 6.556 6.556 6.622 6.456 6.663 901,255 6.5631 0.00%
2014-03-04 0 7.920 7.920 8.010 7.700 8.240 1,445,000 11,469,090 7.9371 6.556 6.556 6.630 6.374 6.821 1,745,729 6.5698 -0.13%
2014-03-03 0 7.930 7.860 7.930 7.800 8.100 633,000 5,024,287 7.9373 6.564 6.506 6.564 6.456 6.705 764,738 6.5699 -1.49%
2014-02-28 0 8.050 8.020 8.050 7.880 8.070 874,000 6,999,830 8.0090 6.663 6.638 6.663 6.523 6.680 1,055,894 6.6293 1.90%
2014-02-27 0 7.900 7.880 7.920 7.660 8.080 719,000 5,690,800 7.9149 6.539 6.523 6.556 6.340 6.688 868,636 6.5514 -1.00%
2014-02-26 0 7.980 7.930 7.990 7.460 8.050 1,439,000 11,344,885 7.8839 6.605 6.564 6.614 6.175 6.663 1,738,480 6.5258 3.91%
2014-02-25 0 7.680 7.660 7.740 7.650 8.040 1,251,000 9,907,170 7.9194 6.357 6.340 6.407 6.332 6.655 1,511,354 6.5552 -4.00%
2014-02-24 0 8.000 7.950 8.000 7.940 8.280 663,000 5,313,260 8.0140 6.622 6.580 6.622 6.572 6.854 800,981 6.6334 -1.23%
2014-02-21 0 8.100 8.080 8.100 7.780 8.100 2,233,000 17,867,520 8.0016 6.705 6.688 6.705 6.440 6.705 2,697,724 6.6232 4.79%
2014-02-20 0 7.730 7.720 7.800 7.650 7.960 1,141,000 8,901,870 7.8018 6.398 6.390 6.456 6.332 6.589 1,378,461 6.4578 -1.15%
2014-02-19 0 7.820 7.820 7.890 7.580 7.910 1,109,000 8,614,360 7.7677 6.473 6.473 6.531 6.274 6.547 1,339,801 6.4296 3.30%
2014-02-18 0 7.570 7.500 7.570 7.390 7.680 773,000 5,845,880 7.5626 6.266 6.208 6.266 6.117 6.357 933,874 6.2598 0.53%
2014-02-17 0 7.530 7.510 7.550 7.480 7.800 1,023,000 7,753,760 7.5794 6.233 6.216 6.249 6.191 6.456 1,235,903 6.2738 -0.13%
2014-02-14 0 7.540 7.540 7.580 7.480 7.990 1,680,000 13,080,680 7.7861 6.241 6.241 6.274 6.191 6.614 2,029,636 6.4448 -2.46%
2014-02-13 0 7.730 7.680 7.740 7.100 7.960 4,246,000 32,642,290 7.6878 6.398 6.357 6.407 5.877 6.589 5,129,663 6.3634 9.80%
2014-02-12 0 7.040 7.040 7.060 6.600 7.050 4,003,000 27,177,740 6.7893 5.827 5.827 5.844 5.463 5.836 4,836,091 5.6198 6.99%
2014-02-11 0 6.580 6.550 6.580 6.410 6.740 2,285,000 15,005,740 6.5671 5.446 5.422 5.446 5.306 5.579 2,760,546 5.4358 4.78%
2014-02-10 0 6.280 6.240 6.280 6.200 6.450 851,000 5,391,710 6.3357 5.198 5.165 5.198 5.132 5.339 1,028,107 5.2443 -0.48%
2014-02-07 0 6.310 6.310 6.340 6.300 6.350 872,000 5,508,660 6.3173 5.223 5.223 5.248 5.215 5.256 1,053,478 5.2290 0.64%
2014-02-06 0 6.270 6.250 6.340 6.200 6.420 525,000 3,310,230 6.3052 5.190 5.173 5.248 5.132 5.314 634,261 5.2190 -0.16%
2014-02-05 0 6.280 6.280 6.350 6.280 6.490 409,000 2,582,730 6.3147 5.198 5.198 5.256 5.198 5.372 494,120 5.2269 0.32%
2014-02-04 0 6.260 6.260 6.410 6.250 6.370 261,000 1,638,330 6.2771 5.182 5.182 5.306 5.173 5.273 315,318 5.1958 -1.73%
2014-01-30 0 6.370 6.310 6.380 6.350 6.380 46,000 292,230 6.3528 5.273 5.223 5.281 5.256 5.281 55,573 5.2585 0.00%
2014-01-29 0 6.370 6.370 6.390 6.310 6.450 552,000 3,515,760 6.3691 5.273 5.273 5.289 5.223 5.339 666,880 5.2720 0.95%
2014-01-28 0 6.310 6.310 6.390 6.200 6.400 421,000 2,656,450 6.3099 5.223 5.223 5.289 5.132 5.298 508,617 5.2229 0.00%
2014-01-27 0 6.310 6.310 6.390 6.000 6.390 635,000 3,947,170 6.2160 5.223 5.223 5.289 4.966 5.289 767,154 5.1452 -0.94%
2014-01-24 0 6.370 6.310 6.370 6.300 6.520 676,000 4,330,700 6.4064 5.273 5.223 5.273 5.215 5.397 816,687 5.3028 -0.47%
2014-01-23 0 6.400 6.390 6.400 6.390 6.700 937,000 6,097,260 6.5072 5.298 5.289 5.298 5.289 5.546 1,132,005 5.3862 -3.03%
2014-01-22 0 6.600 6.550 6.720 6.550 6.740 652,000 4,355,550 6.6803 5.463 5.422 5.562 5.422 5.579 787,692 5.5295 -2.22%
2014-01-21 0 6.750 6.700 6.790 6.600 6.880 1,523,000 10,243,530 6.7259 5.587 5.546 5.620 5.463 5.695 1,839,962 5.5673 2.27%
2014-01-20 0 6.600 6.530 6.720 6.470 6.850 1,207,000 8,068,010 6.6843 5.463 5.405 5.562 5.355 5.670 1,458,197 5.5329 -1.35%
2014-01-17 0 6.690 6.680 6.700 6.600 6.800 1,005,000 6,731,770 6.6983 5.538 5.529 5.546 5.463 5.629 1,214,157 5.5444 0.75%
2014-01-16 0 6.640 6.640 6.650 6.520 6.800 1,607,000 10,675,970 6.6434 5.496 5.496 5.504 5.397 5.629 1,941,443 5.4990 0.00%
2014-01-15 0 6.640 6.580 6.650 6.350 6.640 1,630,000 10,584,350 6.4935 5.496 5.446 5.504 5.256 5.496 1,969,230 5.3749 4.73%
2014-01-14 0 6.340 6.320 6.350 6.080 6.500 885,000 5,612,200 6.3415 5.248 5.231 5.256 5.033 5.380 1,069,183 5.2491 2.26%
2014-01-13 0 6.200 6.160 6.200 6.090 6.240 286,000 1,766,580 6.1769 5.132 5.099 5.132 5.041 5.165 345,521 5.1128 1.97%
2014-01-10 0 6.080 6.060 6.090 5.960 6.160 317,000 1,909,390 6.0233 5.033 5.016 5.041 4.933 5.099 382,973 4.9857 -1.30%
2014-01-09 0 6.160 6.150 6.160 5.870 6.230 1,103,000 6,610,840 5.9935 5.099 5.091 5.099 4.859 5.157 1,332,553 4.9610 -1.12%
2014-01-08 0 6.230 6.180 6.240 6.050 6.250 729,000 4,497,610 6.1696 5.157 5.115 5.165 5.008 5.173 880,717 5.1068 1.80%
2014-01-07 0 6.120 6.060 6.130 6.010 6.190 214,000 1,305,830 6.1020 5.066 5.016 5.074 4.975 5.124 258,537 5.0508 -0.33%
2014-01-06 0 6.140 6.020 6.140 5.970 6.170 468,000 2,829,990 6.0470 5.082 4.983 5.082 4.942 5.107 565,399 5.0053 0.66%
2014-01-03 0 6.100 6.030 6.180 5.900 6.160 474,000 2,816,615 5.9422 5.049 4.991 5.115 4.884 5.099 572,647 4.9186 0.99%
2014-01-02 0 6.040 6.030 6.170 6.000 6.150 758,000 4,629,340 6.1073 5.000 4.991 5.107 4.966 5.091 915,752 5.0552 -2.74%
2013-12-31 0 6.210 6.080 6.210 6.100 6.250 104,000 643,440 6.1869 5.140 5.033 5.140 5.049 5.173 125,644 5.1211 -0.32%
2013-12-30 0 6.230 6.110 6.230 6.110 6.260 428,000 2,652,160 6.1966 5.157 5.057 5.157 5.057 5.182 517,074 5.1292 -0.48%
2013-12-27 0 6.260 6.160 6.270 6.050 6.260 640,000 3,931,720 6.1433 5.182 5.099 5.190 5.008 5.182 773,195 5.0850 0.32%
2013-12-24 0 6.240 6.080 6.240 6.020 6.240 174,000 1,058,760 6.0848 5.165 5.033 5.165 4.983 5.165 210,212 5.0366 1.46%
2013-12-23 0 6.150 6.040 6.150 5.970 6.150 468,000 2,824,240 6.0347 5.091 5.000 5.091 4.942 5.091 565,399 4.9951 3.36%
2013-12-20 0 5.950 5.950 5.990 5.870 6.110 864,000 5,166,600 5.9799 4.925 4.925 4.958 4.859 5.057 1,043,813 4.9497 -3.09%
2013-12-19 0 6.140 6.090 6.140 6.060 6.230 212,000 1,296,600 6.1160 5.082 5.041 5.082 5.016 5.157 256,121 5.0625 -1.29%
2013-12-18 0 6.220 6.100 6.220 6.010 6.220 1,000,000 6,186,640 6.1866 5.149 5.049 5.149 4.975 5.149 1,208,117 5.1209 3.67%
2013-12-17 0 6.000 6.060 6.100 5.990 6.310 728,000 4,445,280 6.1062 4.966 5.016 5.049 4.958 5.223 879,509 5.0543 -4.76%
2013-12-16 0 6.300 5.900 6.290 6.200 6.640 1,376,000 8,857,560 6.4372 5.215 4.884 5.206 5.132 5.496 1,662,368 5.3283 1.29%
2013-12-13 0 6.220 6.160 6.230 6.020 6.220 556,000 3,418,720 6.1488 5.149 5.099 5.157 4.983 5.149 671,713 5.0896 1.97%
2013-12-12 0 6.100 6.100 6.190 6.030 6.240 268,000 1,644,960 6.1379 5.049 5.049 5.124 4.991 5.165 323,775 5.0806 -1.45%
2013-12-11 0 6.190 6.180 6.190 6.060 6.290 564,000 3,469,840 6.1522 5.124 5.115 5.124 5.016 5.206 681,378 5.0924 0.32%
2013-12-10 0 6.170 6.150 6.180 6.160 6.320 916,000 5,678,320 6.1990 5.107 5.091 5.115 5.099 5.231 1,106,635 5.1312 -2.22%
2013-12-09 0 6.310 6.310 6.320 6.310 6.790 1,412,000 9,089,120 6.4371 5.223 5.223 5.231 5.223 5.620 1,705,861 5.3282 0.00%
2013-12-06 0 6.310 6.300 6.310 6.310 6.500 632,000 4,056,400 6.4184 5.223 5.215 5.223 5.223 5.380 763,530 5.3127 -2.77%
2013-12-05 0 6.490 6.480 6.490 6.420 6.500 584,000 3,777,320 6.4680 5.372 5.364 5.372 5.314 5.380 705,540 5.3538 0.46%
2013-12-04 0 6.460 6.380 6.460 6.290 6.460 484,000 3,103,000 6.4112 5.347 5.281 5.347 5.206 5.347 584,728 5.3067 3.19%
2013-12-03 0 6.260 6.250 6.360 6.250 6.360 420,000 2,643,160 6.2932 5.182 5.173 5.264 5.173 5.264 507,409 5.2091 -1.42%
2013-12-02 0 6.350 6.290 6.350 6.250 6.400 556,000 3,518,080 6.3275 5.256 5.206 5.256 5.173 5.298 671,713 5.2375 0.79%
2013-11-29 0 6.300 6.270 6.300 6.260 6.360 188,000 1,186,120 6.3091 5.215 5.190 5.215 5.182 5.264 227,126 5.2223 -0.94%
2013-11-28 0 6.360 6.300 6.360 6.260 6.370 332,000 2,104,080 6.3376 5.264 5.215 5.264 5.182 5.273 401,095 5.2458 0.00%
2013-11-27 0 6.360 6.290 6.360 6.290 6.460 292,000 1,849,520 6.3340 5.264 5.206 5.264 5.206 5.347 352,770 5.2428 0.00%
2013-11-26 0 6.360 6.260 6.400 6.260 6.400 1,056,000 6,707,060 6.3514 5.264 5.182 5.298 5.182 5.298 1,275,771 5.2573 -0.62%
2013-11-25 0 6.400 6.360 6.400 6.210 6.410 630,200 3,979,292 6.3143 5.298 5.264 5.298 5.140 5.306 761,355 5.2266 3.23%
2013-11-22 0 6.200 6.210 6.260 6.200 6.480 554,000 3,491,640 6.3026 5.132 5.140 5.182 5.132 5.364 669,297 5.2169 -2.82%
2013-11-21 0 6.380 6.340 6.400 6.240 6.400 484,000 3,055,920 6.3139 5.281 5.248 5.298 5.165 5.298 584,728 5.2262 1.27%
2013-11-20 0 6.300 6.270 6.320 6.240 6.400 1,060,000 6,692,560 6.3137 5.215 5.190 5.231 5.165 5.298 1,280,604 5.2261 -1.56%
2013-11-19 0 6.400 6.320 6.400 6.200 6.530 690,000 4,398,880 6.3752 5.298 5.231 5.298 5.132 5.405 833,600 5.2770 -1.08%
2013-11-18 0 6.470 6.470 6.540 6.300 6.600 904,000 5,864,440 6.4872 5.355 5.355 5.413 5.215 5.463 1,092,137 5.3697 0.15%
2013-11-15 0 6.460 6.430 6.460 6.200 6.460 1,040,000 6,659,360 6.4032 5.347 5.322 5.347 5.132 5.347 1,256,441 5.3002 3.53%
2013-11-14 0 6.240 6.230 6.250 6.100 6.270 408,000 2,539,620 6.2246 5.165 5.157 5.173 5.049 5.190 492,912 5.1523 0.16%
2013-11-13 0 6.230 6.180 6.240 6.120 6.260 1,424,000 8,852,200 6.2164 5.157 5.115 5.165 5.066 5.182 1,720,358 5.1456 1.47%
2013-11-12 0 6.140 6.130 6.220 6.030 6.270 564,000 3,485,080 6.1792 5.082 5.074 5.149 4.991 5.190 681,378 5.1148 2.68%
2013-11-11 0 5.980 5.900 6.000 5.850 6.140 736,000 4,434,480 6.0251 4.950 4.884 4.966 4.842 5.082 889,174 4.9872 1.36%
2013-11-08 0 5.900 5.880 5.970 5.800 6.480 1,914,000 11,673,700 6.0991 4.884 4.867 4.942 4.801 5.364 2,312,335 5.0484 -4.84%
2013-11-07 0 6.200 6.180 6.280 6.160 6.320 776,000 4,834,240 6.2297 5.132 5.115 5.198 5.099 5.231 937,498 5.1565 -2.97%
2013-11-06 0 6.390 6.310 6.400 6.180 6.440 1,442,000 9,089,340 6.3033 5.289 5.223 5.298 5.115 5.331 1,742,104 5.2174 1.43%
2013-11-05 0 6.300 6.270 6.300 6.100 6.350 2,032,000 12,564,200 6.1832 5.215 5.190 5.215 5.049 5.256 2,454,893 5.1180 -0.63%
2013-11-04 0 6.340 6.300 6.400 6.300 6.680 2,946,000 19,276,640 6.5433 5.248 5.215 5.298 5.215 5.529 3,559,112 5.4161 -5.23%
2013-11-01 0 6.690 6.670 6.740 6.530 6.810 488,000 3,279,880 6.7211 5.538 5.521 5.579 5.405 5.637 589,561 5.5633 -0.89%
2013-10-31 0 6.750 6.750 6.850 6.750 6.950 216,000 1,478,640 6.8456 5.587 5.587 5.670 5.587 5.753 260,953 5.6663 -1.32%
2013-10-30 0 6.840 6.750 6.840 6.740 6.950 261,500 1,784,300 6.8233 5.662 5.587 5.662 5.579 5.753 315,922 5.6479 0.15%
2013-10-29 0 6.830 6.830 6.900 6.450 7.000 617,000 4,122,610 6.6817 5.653 5.653 5.711 5.339 5.794 745,408 5.5307 -1.44%
2013-10-28 0 6.930 6.900 6.930 6.380 6.930 1,868,000 12,519,440 6.7021 5.736 5.711 5.736 5.281 5.736 2,256,762 5.5475 7.44%
2013-10-25 0 6.450 6.450 6.480 6.100 6.600 1,316,000 8,428,040 6.4043 5.339 5.339 5.364 5.049 5.463 1,589,881 5.3010 1.57%
2013-10-24 0 6.350 6.350 6.400 6.140 6.440 380,000 2,418,680 6.3649 5.256 5.256 5.298 5.082 5.331 459,084 5.2685 1.11%
2013-10-23 0 6.280 6.240 6.280 6.070 6.450 833,500 5,256,235 6.3062 5.198 5.165 5.198 5.024 5.339 1,006,965 5.2199 -1.26%
2013-10-22 0 6.360 6.310 6.380 6.200 6.550 872,000 5,489,120 6.2949 5.264 5.223 5.281 5.132 5.422 1,053,478 5.2105 1.76%
2013-10-21 0 6.250 6.180 6.250 6.000 6.250 840,000 5,201,240 6.1920 5.173 5.115 5.173 4.966 5.173 1,014,818 5.1253 2.80%
2013-10-18 0 6.080 6.080 6.190 6.000 6.240 328,000 2,007,240 6.1196 5.033 5.033 5.124 4.966 5.165 396,262 5.0654 -1.14%
2013-10-17 0 6.150 6.150 6.230 6.150 6.350 528,000 3,306,280 6.2619 5.091 5.091 5.157 5.091 5.256 637,886 5.1832 0.49%
2013-10-16 0 6.120 6.120 6.150 6.100 6.300 526,500 3,233,365 6.1412 5.066 5.066 5.091 5.049 5.215 636,073 5.0833 -2.24%
2013-10-15 0 6.260 6.230 6.340 6.200 6.360 828,000 5,216,240 6.2998 5.182 5.157 5.248 5.132 5.264 1,000,321 5.2146 -1.42%
2013-10-11 0 6.350 6.320 6.350 6.020 6.350 2,341,000 14,690,520 6.2753 5.256 5.231 5.256 4.983 5.256 2,828,201 5.1943 5.83%
2013-10-10 0 6.000 5.950 6.000 5.890 6.010 636,000 3,805,840 5.9840 4.966 4.925 4.966 4.875 4.975 768,362 4.9532 1.01%
2013-10-09 0 5.940 5.900 5.940 5.800 6.000 1,060,000 6,261,590 5.9072 4.917 4.884 4.917 4.801 4.966 1,280,604 4.8896 -0.50%
2013-10-08 0 5.970 5.970 6.000 5.900 6.060 1,328,000 7,939,000 5.9782 4.942 4.942 4.966 4.884 5.016 1,604,379 4.9483 -0.50%
2013-10-07 0 6.000 6.000 6.040 5.750 6.070 2,820,000 16,739,760 5.9361 4.966 4.966 5.000 4.759 5.024 3,406,889 4.9135 1.87%
2013-10-04 0 5.890 5.830 5.890 5.400 5.970 1,596,000 9,320,520 5.8399 4.875 4.826 4.875 4.470 4.942 1,928,154 4.8339 8.27%
2013-10-03 0 5.440 5.390 5.480 5.280 5.500 1,124,000 6,077,280 5.4068 4.503 4.461 4.536 4.370 4.553 1,357,923 4.4754 1.49%
2013-10-02 0 5.360 5.340 5.360 5.220 5.450 1,260,000 6,715,920 5.3301 4.437 4.420 4.437 4.321 4.511 1,522,227 4.4119 2.68%
2013-09-30 0 5.220 5.180 5.250 5.100 5.260 556,000 2,909,680 5.2332 4.321 4.288 4.346 4.221 4.354 671,713 4.3317 -0.76%
2013-09-27 0 5.260 5.260 5.360 5.260 5.400 500,000 2,676,360 5.3527 4.354 4.354 4.437 4.354 4.470 604,058 4.4306 -2.23%
2013-09-26 0 5.380 5.270 5.380 5.250 5.400 976,000 5,183,960 5.3114 4.453 4.362 4.453 4.346 4.470 1,179,122 4.3965 2.48%
2013-09-25 0 5.250 5.230 5.280 5.220 5.450 888,000 4,731,520 5.3283 4.346 4.329 4.370 4.321 4.511 1,072,808 4.4104 0.38%
2013-09-24 0 5.230 5.220 5.280 5.150 5.430 1,380,000 7,318,600 5.3033 4.329 4.321 4.370 4.263 4.495 1,667,201 4.3898 -1.13%
2013-09-23 0 5.290 5.290 5.350 4.800 5.550 2,460,000 13,130,400 5.3376 4.379 4.379 4.428 3.973 4.594 2,971,967 4.4181 10.21%
2013-09-19 0 4.800 4.800 4.840 4.500 4.880 1,100,000 5,156,520 4.6877 3.973 3.973 4.006 3.725 4.039 1,328,928 3.8802 7.87%
2013-09-18 0 4.450 4.460 4.560 4.400 4.560 748,000 3,336,360 4.4604 3.683 3.692 3.774 3.642 3.774 903,671 3.6920 0.00%
2013-09-17 0 4.450 4.380 4.450 4.250 4.480 1,160,000 5,073,040 4.3733 3.683 3.625 3.683 3.518 3.708 1,401,415 3.6199 6.46%
2013-09-16 0 4.180 4.180 4.200 4.180 4.500 3,552,000 15,056,928 4.2390 3.460 3.460 3.476 3.460 3.725 4,291,230 3.5088 -2.56%
2013-09-13 0 4.290 4.290 4.300 4.270 4.410 440,000 1,904,320 4.3280 3.551 3.551 3.559 3.534 3.650 531,571 3.5824 0.00%
2013-09-12 0 4.290 4.280 4.300 4.290 4.420 853,000 3,706,910 4.3457 3.551 3.543 3.559 3.551 3.659 1,030,523 3.5971 -3.16%
2013-09-11 0 4.430 4.360 4.430 4.210 4.430 496,000 2,142,520 4.3196 3.667 3.609 3.667 3.485 3.667 599,226 3.5755 4.24%
2013-09-10 0 4.250 4.230 4.260 4.190 4.450 1,100,000 4,673,240 4.2484 3.518 3.501 3.526 3.468 3.683 1,328,928 3.5165 1.19%
2013-09-09 0 4.200 4.190 4.200 4.180 4.300 2,020,000 8,545,000 4.2302 3.476 3.468 3.476 3.460 3.559 2,440,396 3.5015 -2.33%
2013-09-06 0 4.300 4.290 4.300 4.250 4.570 1,372,000 5,910,880 4.3082 3.559 3.551 3.559 3.518 3.783 1,657,536 3.5661 3.37%
2013-09-05 0 4.160 4.150 4.160 4.130 4.220 956,000 3,973,560 4.1564 3.443 3.435 3.443 3.419 3.493 1,154,959 3.4404 -0.48%
2013-09-04 0 4.180 4.150 4.180 4.100 4.360 1,404,000 5,895,360 4.1990 3.460 3.435 3.460 3.394 3.609 1,696,196 3.4756 0.24%
2013-09-03 0 4.170 4.160 4.170 4.110 4.320 2,668,000 11,213,720 4.2030 3.452 3.443 3.452 3.402 3.576 3,223,255 3.4790 -3.25%
2013-09-02 0 4.310 4.290 4.310 4.270 4.550 2,784,000 12,270,560 4.4075 3.568 3.551 3.568 3.534 3.766 3,363,397 3.6483 -5.69%
2013-08-30 0 4.570 4.560 4.680 4.530 4.800 1,316,000 6,113,440 4.6455 3.783 3.774 3.874 3.750 3.973 1,589,881 3.8452 -5.77%
2013-08-29 0 4.850 4.810 4.850 4.810 4.880 644,000 3,114,400 4.8360 4.015 3.981 4.015 3.981 4.039 778,027 4.0029 0.41%
2013-08-28 0 4.830 4.810 4.830 4.800 4.850 552,000 2,662,480 4.8233 3.998 3.981 3.998 3.973 4.015 666,880 3.9924 1.68%
2013-08-27 0 4.750 4.690 4.700 4.650 4.750 680,000 3,201,560 4.7082 3.932 3.882 3.890 3.849 3.932 821,519 3.8971 1.93%
2013-08-26 0 4.660 4.620 4.660 4.590 4.690 589,000 2,721,530 4.6206 3.857 3.824 3.857 3.799 3.882 711,581 3.8246 0.22%
2013-08-23 0 4.650 4.620 4.650 4.400 4.700 576,000 2,677,440 4.6483 3.849 3.824 3.849 3.642 3.890 695,875 3.8476 2.20%
2013-08-22 0 4.550 4.550 4.570 4.550 4.690 652,000 2,996,760 4.5963 3.766 3.766 3.783 3.766 3.882 787,692 3.8045 -2.36%
2013-08-21 0 4.660 4.630 4.690 4.640 4.800 1,296,000 6,123,600 4.7250 3.857 3.832 3.882 3.841 3.973 1,565,719 3.9110 -1.89%
2013-08-20 0 4.750 4.730 4.750 4.730 4.780 563,000 2,675,640 4.7525 3.932 3.915 3.932 3.915 3.957 680,170 3.9338 -0.63%
2013-08-19 0 4.780 4.750 4.780 4.740 4.980 2,100,000 10,145,480 4.8312 3.957 3.932 3.957 3.923 4.122 2,537,045 3.9989 -4.02%
2013-08-16 0 4.980 4.960 5.000 4.960 5.080 308,000 1,547,640 5.0248 4.122 4.106 4.139 4.106 4.205 372,100 4.1592 -1.39%
2013-08-15 0 5.050 5.030 5.050 5.000 5.080 720,000 3,631,280 5.0434 4.180 4.164 4.180 4.139 4.205 869,844 4.1746 -0.79%
2013-08-13 0 5.090 5.040 5.090 5.010 5.110 548,000 2,775,560 5.0649 4.213 4.172 4.213 4.147 4.230 662,048 4.1924 0.79%
2013-08-12 0 5.050 5.030 5.080 5.010 5.170 1,108,000 5,635,080 5.0858 4.180 4.164 4.205 4.147 4.279 1,338,593 4.2097 -3.26%
2013-08-09 0 5.220 5.180 5.220 5.040 5.330 2,232,000 11,677,200 5.2317 4.321 4.288 4.321 4.172 4.412 2,696,516 4.3305 0.97%
2013-08-08 0 5.170 5.170 5.180 5.160 5.220 292,000 1,511,480 5.1763 4.279 4.279 4.288 4.271 4.321 352,770 4.2846 -1.71%
2013-08-07 0 5.260 5.230 5.260 5.140 5.300 544,000 2,850,360 5.2396 4.354 4.329 4.354 4.255 4.387 657,215 4.3370 -0.75%
2013-08-06 0 5.300 5.290 5.300 5.250 5.310 1,332,000 7,051,080 5.2936 4.387 4.379 4.387 4.346 4.395 1,609,211 4.3817 -0.75%
2013-08-05 0 5.340 5.340 5.370 5.340 5.390 584,000 3,141,720 5.3797 4.420 4.420 4.445 4.420 4.461 705,540 4.4529 -0.93%
2013-08-02 0 5.390 5.340 5.390 5.320 5.410 428,000 2,301,640 5.3777 4.461 4.420 4.461 4.404 4.478 517,074 4.4513 -0.19%
2013-08-01 0 5.400 5.370 5.400 5.350 5.410 1,184,000 6,397,120 5.4030 4.470 4.445 4.470 4.428 4.478 1,430,410 4.4722 0.93%
2013-07-31 0 5.350 5.300 5.350 5.250 5.400 1,328,000 7,083,200 5.3337 4.428 4.387 4.428 4.346 4.470 1,604,379 4.4149 1.90%
2013-07-30 0 5.250 5.250 5.310 5.210 5.370 1,868,000 9,849,640 5.2728 4.346 4.346 4.395 4.312 4.445 2,256,762 4.3645 0.00%
2013-07-29 0 5.250 5.240 5.250 5.050 5.320 2,476,000 12,863,760 5.1954 4.346 4.337 4.346 4.180 4.404 2,991,297 4.3004 4.37%
2013-07-26 0 5.030 5.010 5.030 4.900 5.090 1,328,000 6,660,000 5.0151 4.164 4.147 4.164 4.056 4.213 1,604,379 4.1511 2.44%
2013-07-25 0 4.910 4.910 4.950 4.900 5.000 464,000 2,301,520 4.9602 4.064 4.064 4.097 4.056 4.139 560,566 4.1057 -0.81%
2013-07-24 0 4.950 4.900 4.950 4.900 5.000 268,000 1,331,040 4.9666 4.097 4.056 4.097 4.056 4.139 323,775 4.1110 0.81%
2013-07-23 0 4.910 4.910 4.950 4.890 4.910 100,000 490,080 4.9008 4.064 4.064 4.097 4.048 4.064 120,812 4.0566 -0.41%
2013-07-22 0 4.930 4.860 4.930 4.790 4.980 420,000 2,061,560 4.9085 4.081 4.023 4.081 3.965 4.122 507,409 4.0629 3.35%
2013-07-19 0 4.770 4.750 4.770 4.750 4.780 1,396,000 6,640,080 4.7565 3.948 3.932 3.948 3.932 3.957 1,686,531 3.9371 0.42%
2013-07-18 0 4.750 4.700 4.750 4.560 4.750 500,000 2,331,640 4.6633 3.932 3.890 3.932 3.774 3.932 604,058 3.8600 1.71%
2013-07-17 0 4.670 4.540 4.690 4.460 4.770 136,200 627,378 4.6063 3.866 3.758 3.882 3.692 3.948 164,545 3.8128 1.08%
2013-07-16 0 4.620 4.520 4.620 4.490 4.670 376,000 1,712,240 4.5538 3.824 3.741 3.824 3.717 3.866 454,252 3.7694 5.48%
2013-07-15 0 4.380 4.380 4.480 4.380 4.500 84,000 374,680 4.4605 3.625 3.625 3.708 3.625 3.725 101,482 3.6921 -1.13%
2013-07-12 0 4.430 4.430 4.450 4.220 4.570 280,000 1,239,040 4.4251 3.667 3.667 3.683 3.493 3.783 338,273 3.6628 2.07%
2013-07-11 0 4.340 4.340 4.400 4.250 4.430 368,000 1,598,600 4.3440 3.592 3.592 3.642 3.518 3.667 444,587 3.5957 -0.23%
2013-07-10 0 4.350 4.330 4.350 4.160 4.400 536,000 2,289,840 4.2721 3.601 3.584 3.601 3.443 3.642 647,551 3.5362 3.82%
2013-07-09 0 4.190 4.190 4.250 4.160 4.320 219,000 925,230 4.2248 3.468 3.468 3.518 3.443 3.576 264,578 3.4970 -2.56%
2013-07-08 0 4.300 4.260 4.300 4.230 4.420 152,000 652,640 4.2937 3.559 3.526 3.559 3.501 3.659 183,634 3.5540 -1.60%
2013-07-05 0 4.370 4.370 4.440 4.370 4.570 332,000 1,477,920 4.4516 3.617 3.617 3.675 3.617 3.783 401,095 3.6847 -5.00%
2013-07-04 0 4.600 4.600 4.680 4.550 4.600 184,000 840,440 4.5676 3.808 3.808 3.874 3.766 3.808 222,293 3.7808 0.44%
2013-07-03 0 4.580 4.580 4.610 4.490 4.700 564,000 2,595,680 4.6023 3.791 3.791 3.816 3.717 3.890 681,378 3.8095 -0.43%
2013-07-02 0 4.600 4.540 4.600 4.500 4.690 808,000 3,737,880 4.6261 3.808 3.758 3.808 3.725 3.882 976,158 3.8292 2.22%
2013-06-28 0 4.500 4.470 4.550 4.350 4.790 1,624,000 7,381,880 4.5455 3.725 3.700 3.766 3.601 3.965 1,961,981 3.7625 4.65%
2013-06-27 0 4.300 4.290 4.320 4.210 4.340 460,000 1,976,800 4.2974 3.559 3.551 3.576 3.485 3.592 555,734 3.5571 4.12%
2013-06-26 0 4.130 4.130 4.200 4.010 4.200 524,000 2,151,280 4.1055 3.419 3.419 3.476 3.319 3.476 633,053 3.3983 2.23%
2013-06-25 0 4.040 4.030 4.050 3.760 4.200 1,432,000 5,761,600 4.0235 3.344 3.336 3.352 3.112 3.476 1,730,023 3.3304 -3.12%
2013-06-24 0 4.170 4.150 4.190 4.110 4.400 868,000 3,616,360 4.1663 3.452 3.435 3.468 3.402 3.642 1,048,645 3.4486 -5.01%
2013-06-21 0 4.390 4.350 4.390 4.160 4.430 379,000 1,629,920 4.3006 3.634 3.601 3.634 3.443 3.667 457,876 3.5597 1.39%
2013-06-20 0 4.330 4.300 4.330 4.320 4.410 976,000 4,236,930 4.3411 3.584 3.559 3.584 3.576 3.650 1,179,122 3.5933 -3.35%
2013-06-19 0 4.480 4.470 4.480 4.400 4.500 268,000 1,199,960 4.4775 3.708 3.700 3.708 3.642 3.725 323,775 3.7062 -0.44%
2013-06-18 0 4.500 4.460 4.500 4.440 4.600 616,000 2,766,800 4.4916 3.725 3.692 3.725 3.675 3.808 744,200 3.7178 0.00%
2013-06-17 0 4.500 4.500 4.540 4.400 4.550 908,000 4,083,000 4.4967 3.725 3.725 3.758 3.642 3.766 1,096,970 3.7221 2.04%
2013-06-14 0 4.410 4.400 4.410 4.340 4.500 212,000 931,880 4.3957 3.650 3.642 3.650 3.592 3.725 256,121 3.6384 0.23%
2013-06-13 0 4.400 4.400 4.410 4.280 4.450 864,000 3,762,880 4.3552 3.642 3.642 3.650 3.543 3.683 1,043,813 3.6049 -1.79%
2013-06-11 0 4.480 4.400 4.480 4.300 4.650 768,000 3,495,200 4.5510 3.708 3.642 3.708 3.559 3.849 927,834 3.7671 -1.54%
2013-06-10 0 4.550 4.550 4.620 4.520 4.690 888,000 4,099,320 4.6164 3.766 3.766 3.824 3.741 3.882 1,072,808 3.8211 -1.52%
2013-06-07 0 4.620 4.620 4.700 4.620 4.920 480,000 2,255,920 4.6998 3.824 3.824 3.890 3.824 4.072 579,896 3.8902 -0.43%
2013-06-06 0 4.640 4.640 4.650 4.600 4.730 128,000 598,360 4.6747 3.841 3.841 3.849 3.808 3.915 154,639 3.8694 -1.28%
2013-06-05 0 4.700 4.670 4.700 4.670 4.720 280,000 1,318,680 4.7096 3.890 3.866 3.890 3.866 3.907 338,273 3.8983 -0.42%
2013-06-04 0 4.720 4.680 4.720 4.530 4.760 540,000 2,531,000 4.6870 3.907 3.874 3.907 3.750 3.940 652,383 3.8796 0.85%
2013-06-03 0 4.680 4.670 4.680 4.660 4.860 1,308,000 6,166,240 4.7143 3.874 3.866 3.874 3.857 4.023 1,580,217 3.9021 -4.49%
2013-05-31 0 4.900 4.900 4.910 4.810 4.990 668,000 3,264,600 4.8871 4.056 4.056 4.064 3.981 4.130 807,022 4.0452 1.24%
2013-05-30 0 4.840 4.840 4.920 4.840 5.000 432,000 2,132,720 4.9369 4.006 4.006 4.072 4.006 4.139 521,906 4.0864 -0.41%
2013-05-29 0 4.860 4.860 4.940 4.850 5.070 308,000 1,512,080 4.9094 4.023 4.023 4.089 4.015 4.197 372,100 4.0636 -3.76%
2013-05-28 0 5.050 5.010 5.070 4.640 5.120 1,080,000 5,289,240 4.8974 4.180 4.147 4.197 3.841 4.238 1,304,766 4.0538 8.14%
2013-05-27 0 4.670 4.650 4.680 4.550 4.700 608,400 2,817,380 4.6308 3.866 3.849 3.874 3.766 3.890 735,018 3.8331 1.30%
2013-05-24 0 4.610 4.610 4.670 4.550 4.740 284,000 1,315,200 4.6310 3.816 3.816 3.866 3.766 3.923 343,105 3.8332 -0.43%
2013-05-23 0 4.630 4.600 4.680 4.550 4.730 1,236,000 5,745,720 4.6486 3.832 3.808 3.874 3.766 3.915 1,493,232 3.8478 -0.43%
2013-05-22 0 4.650 4.570 4.650 4.500 4.820 957,000 4,426,510 4.6254 3.849 3.783 3.849 3.725 3.990 1,156,168 3.8286 -1.06%
2013-05-21 0 4.700 4.680 4.700 4.350 4.840 3,396,000 15,563,360 4.5829 3.890 3.874 3.890 3.601 4.006 4,102,764 3.7934 9.30%
2013-05-20 0 4.300 4.220 4.300 4.250 4.730 1,352,000 6,091,240 4.5054 3.559 3.493 3.559 3.518 3.915 1,633,374 3.7292 -5.08%
2013-05-16 0 4.530 4.520 4.650 4.500 4.670 3,396,000 15,600,720 4.5939 3.750 3.741 3.849 3.725 3.866 4,102,764 3.8025 -1.52%
2013-05-15 0 4.600 4.430 4.600 4.360 4.620 9,428,000 41,891,000 4.4433 3.808 3.667 3.808 3.609 3.824 11,390,123 3.6778 2.91%
2013-05-14 0 4.470 4.430 4.470 4.080 4.520 4,304,000 18,882,720 4.3872 3.700 3.667 3.700 3.377 3.741 5,199,734 3.6315 7.97%
2013-05-13 0 4.140 4.100 4.140 3.850 4.250 7,048,000 28,679,160 4.0691 3.427 3.394 3.427 3.187 3.518 8,514,806 3.3682 8.95%
2013-05-10 0 3.800 3.770 3.800 3.730 3.900 3,067,000 11,745,780 3.8297 3.145 3.121 3.145 3.087 3.228 3,705,294 3.1700 2.70%
2013-05-09 0 3.700 3.640 3.750 3.680 3.790 917,500 3,421,630 3.7293 3.063 3.013 3.104 3.046 3.137 1,108,447 3.0869 1.65%
2013-05-08 0 3.640 3.640 3.690 3.500 3.720 2,516,000 9,062,480 3.6019 3.013 3.013 3.054 2.897 3.079 3,039,621 2.9815 4.00%
2013-05-07 0 3.500 3.490 3.520 3.360 3.590 652,000 2,245,000 3.4433 2.897 2.889 2.914 2.781 2.972 787,692 2.8501 1.45%
2013-05-06 0 3.450 3.450 3.520 3.430 3.480 272,000 938,100 3.4489 2.856 2.856 2.914 2.839 2.881 328,608 2.8548 0.00%
2013-05-03 0 3.450 3.400 3.450 3.370 3.540 864,000 2,958,920 3.4247 2.856 2.814 2.856 2.789 2.930 1,043,813 2.8347 -1.43%
2013-05-02 0 3.500 3.470 3.500 3.380 3.500 436,000 1,504,960 3.4517 2.897 2.872 2.897 2.798 2.897 526,739 2.8571 -0.57%
2013-04-30 0 3.520 3.500 3.550 3.420 3.700 2,440,000 8,568,240 3.5116 2.914 2.897 2.938 2.831 3.063 2,947,805 2.9067 -4.86%
2013-04-29 0 3.700 3.660 3.700 3.520 3.780 922,500 3,411,310 3.6979 3.063 3.030 3.063 2.914 3.129 1,114,488 3.0609 -1.33%
2013-04-26 0 3.750 3.720 3.750 3.670 3.850 504,000 1,886,200 3.7425 3.104 3.079 3.104 3.038 3.187 608,891 3.0978 1.35%
2013-04-25 0 3.700 3.700 3.750 3.700 3.810 612,000 2,320,040 3.7909 3.063 3.063 3.104 3.063 3.154 739,367 3.1379 -2.63%
2013-04-24 0 3.800 3.720 3.800 3.750 3.800 1,012,000 3,826,080 3.7807 3.145 3.079 3.145 3.104 3.145 1,222,614 3.1294 1.06%
2013-04-23 0 3.760 3.730 3.780 3.700 3.780 748,000 2,784,320 3.7224 3.112 3.087 3.129 3.063 3.129 903,671 3.0811 2.17%
2013-04-22 0 3.680 3.680 3.700 3.660 3.700 484,000 1,783,560 3.6850 3.046 3.046 3.063 3.030 3.063 584,728 3.0502 0.27%
2013-04-19 0 3.670 3.650 3.700 3.670 3.720 212,000 783,320 3.6949 3.038 3.021 3.063 3.038 3.079 256,121 3.0584 -2.13%
2013-04-18 0 3.750 3.680 3.750 3.740 3.780 100,000 375,120 3.7512 3.104 3.046 3.104 3.096 3.129 120,812 3.1050 1.35%
2013-04-17 0 3.700 3.660 3.700 3.650 3.790 992,000 3,679,320 3.7090 3.063 3.030 3.063 3.021 3.137 1,198,452 3.0701 -1.33%
2013-04-16 0 3.750 3.720 3.750 3.610 3.750 400,000 1,487,680 3.7192 3.104 3.079 3.104 2.988 3.104 483,247 3.0785 -0.79%
2013-04-15 0 3.780 3.710 3.780 3.660 3.850 580,000 2,192,160 3.7796 3.129 3.071 3.129 3.030 3.187 700,708 3.1285 -1.82%
2013-04-12 0 3.850 3.810 3.850 3.760 3.850 564,000 2,152,640 3.8167 3.187 3.154 3.187 3.112 3.187 681,378 3.1592 0.00%
2013-04-11 0 3.850 3.800 3.850 3.790 4.020 1,848,000 7,286,880 3.9431 3.187 3.145 3.187 3.137 3.327 2,232,600 3.2639 -2.28%
2013-04-10 0 3.940 3.940 3.950 3.850 4.000 836,000 3,258,960 3.8983 3.261 3.261 3.270 3.187 3.311 1,009,985 3.2267 2.60%
2013-04-09 0 3.840 3.840 3.870 3.720 3.870 732,000 2,797,440 3.8216 3.179 3.179 3.203 3.079 3.203 884,341 3.1633 1.05%
2013-04-08 0 3.800 3.710 3.800 3.700 3.880 940,000 3,524,640 3.7496 3.145 3.071 3.145 3.063 3.212 1,135,630 3.1037 0.00%
2013-04-05 0 3.800 3.770 3.800 3.700 3.900 1,712,000 6,518,760 3.8077 3.145 3.121 3.145 3.063 3.228 2,068,296 3.1518 -1.30%
2013-04-03 0 3.850 3.790 3.850 3.570 3.910 3,100,000 11,768,600 3.7963 3.187 3.137 3.187 2.955 3.236 3,745,162 3.1423 6.94%
2013-04-02 0 3.600 3.600 3.730 3.430 3.850 1,376,000 5,084,440 3.6951 2.980 2.980 3.087 2.839 3.187 1,662,368 3.0586 5.88%
2013-03-28 0 3.400 3.390 3.400 3.290 3.400 984,000 3,302,720 3.3564 2.814 2.806 2.814 2.723 2.814 1,188,787 2.7782 2.41%
2013-03-27 0 3.320 3.320 3.330 3.270 3.330 836,000 2,762,840 3.3048 2.748 2.748 2.756 2.707 2.756 1,009,985 2.7355 1.53%
2013-03-26 0 3.270 3.260 3.280 3.250 3.290 940,000 3,061,320 3.2567 2.707 2.698 2.715 2.690 2.723 1,135,630 2.6957 0.93%
2013-03-25 0 3.240 3.220 3.270 3.240 3.340 648,000 2,115,720 3.2650 2.682 2.665 2.707 2.682 2.765 782,860 2.7026 -0.31%
2013-03-22 0 3.250 3.230 3.250 3.200 3.280 732,000 2,361,200 3.2257 2.690 2.674 2.690 2.649 2.715 884,341 2.6700 3.17%
2013-03-21 0 3.150 3.120 3.200 3.130 3.340 913,000 2,929,490 3.2086 2.607 2.583 2.649 2.591 2.765 1,103,010 2.6559 -3.08%
2013-03-20 0 3.250 3.210 3.250 3.180 3.340 1,514,000 4,914,940 3.2463 2.690 2.657 2.690 2.632 2.765 1,829,089 2.6871 5.18%
2013-03-19 0 3.090 3.070 3.090 3.070 3.120 278,000 860,900 3.0968 2.558 2.541 2.558 2.541 2.583 335,856 2.5633 -0.96%
2013-03-18 0 3.120 3.050 3.120 3.050 3.140 248,000 774,760 3.1240 2.583 2.525 2.583 2.525 2.599 299,613 2.5859 -0.64%
2013-03-15 0 3.140 3.070 3.140 3.020 3.150 492,000 1,524,240 3.0980 2.599 2.541 2.599 2.500 2.607 594,393 2.5644 -0.32%
2013-03-14 0 3.150 3.120 3.150 3.110 3.150 920,000 2,895,720 3.1475 2.607 2.583 2.607 2.574 2.607 1,111,467 2.6053 0.00%
2013-03-13 0 3.150 3.110 3.160 3.100 3.200 480,000 1,507,640 3.1409 2.607 2.574 2.616 2.566 2.649 579,896 2.5998 -1.87%
2013-03-12 0 3.210 3.210 3.260 3.180 3.300 76,000 246,560 3.2442 2.657 2.657 2.698 2.632 2.732 91,817 2.6853 -2.73%
2013-03-11 0 3.300 3.230 3.300 3.200 3.390 484,000 1,591,800 3.2888 2.732 2.674 2.732 2.649 2.806 584,728 2.7223 -2.08%
2013-03-08 0 3.370 3.370 3.390 3.300 3.450 1,116,000 3,784,360 3.3910 2.789 2.789 2.806 2.732 2.856 1,348,258 2.8069 -0.88%
2013-03-07 0 3.400 3.330 3.440 3.100 3.400 2,028,000 6,609,640 3.2592 2.814 2.756 2.847 2.566 2.814 2,450,061 2.6977 9.68%
2013-03-06 0 3.100 3.060 3.080 3.010 3.290 1,728,000 5,376,800 3.1116 2.566 2.533 2.549 2.491 2.723 2,087,626 2.5756 -2.52%
2013-03-05 0 3.180 3.150 3.180 3.000 3.180 484,000 1,502,480 3.1043 2.632 2.607 2.632 2.483 2.632 584,728 2.5695 6.35%
2013-03-04 0 2.990 2.990 3.020 2.880 3.020 1,156,000 3,452,720 2.9868 2.475 2.475 2.500 2.384 2.500 1,396,583 2.4723 4.18%
2013-03-01 0 2.870 2.860 2.870 2.830 2.900 296,000 845,840 2.8576 2.376 2.367 2.376 2.342 2.400 357,603 2.3653 0.70%
2013-02-28 0 2.850 2.850 2.890 2.750 2.860 226,800 643,696 2.8382 2.359 2.359 2.392 2.276 2.367 274,001 2.3492 4.01%
2013-02-27 0 2.740 2.740 2.780 2.700 2.770 292,000 799,120 2.7367 2.268 2.268 2.301 2.235 2.293 352,770 2.2653 -0.36%
2013-02-26 0 2.750 2.730 2.750 2.700 2.850 760,000 2,088,200 2.7476 2.276 2.260 2.276 2.235 2.359 918,169 2.2743 -3.85%
2013-02-25 0 2.860 2.840 2.900 2.860 2.880 180,000 517,200 2.8733 2.367 2.351 2.400 2.367 2.384 217,461 2.3784 -0.69%
2013-02-22 0 2.880 2.850 2.880 2.870 2.920 644,000 1,856,760 2.8832 2.384 2.359 2.384 2.376 2.417 778,027 2.3865 0.00%
2013-02-21 0 2.880 2.860 2.880 2.760 2.900 784,000 2,230,760 2.8454 2.384 2.367 2.384 2.285 2.400 947,163 2.3552 0.70%
2013-02-20 0 2.860 2.860 2.930 2.860 3.000 764,000 2,243,800 2.9369 2.367 2.367 2.425 2.367 2.483 923,001 2.4310 -4.03%
2013-02-19 0 2.980 2.930 2.980 2.930 3.000 1,236,000 3,688,240 2.9840 2.467 2.425 2.467 2.425 2.483 1,493,232 2.4700 2.41%
2013-02-18 0 2.910 2.910 2.990 2.900 3.050 552,000 1,649,160 2.9876 2.409 2.409 2.475 2.400 2.525 666,880 2.4729 -4.28%
2013-02-15 0 3.040 2.930 3.040 2.900 3.040 422,800 1,279,044 3.0252 2.516 2.425 2.516 2.400 2.516 510,792 2.5040 0.00%
2013-02-14 0 3.040 3.040 3.050 2.980 3.130 824,000 2,475,600 3.0044 2.516 2.516 2.525 2.467 2.591 995,488 2.4868 1.33%
2013-02-08 0 3.000 2.980 3.000 2.980 3.010 180,000 539,560 2.9976 2.483 2.467 2.483 2.467 2.491 217,461 2.4812 3.09%
2013-02-07 0 2.910 2.880 2.920 2.880 2.930 128,000 371,880 2.9053 2.409 2.384 2.417 2.384 2.425 154,639 2.4048 0.34%
2013-02-06 0 2.900 2.900 2.910 2.860 3.050 1,284,000 3,714,480 2.8929 2.400 2.400 2.409 2.367 2.525 1,551,222 2.3946 2.11%
2013-02-05 0 2.840 2.830 2.860 2.830 3.240 1,668,000 4,991,520 2.9925 2.351 2.342 2.367 2.342 2.682 2,015,139 2.4770 -6.58%
2013-02-04 0 3.040 3.040 3.190 3.030 3.600 1,528,000 5,021,840 3.2865 2.516 2.516 2.640 2.508 2.980 1,846,002 2.7204 -1.62%
2013-02-01 0 3.090 3.090 3.140 2.520 3.150 2,576,000 7,320,560 2.8418 2.558 2.558 2.599 2.086 2.607 3,112,108 2.3523 26.12%
2013-01-31 0 2.450 2.420 2.490 2.310 2.500 228,000 550,480 2.4144 2.028 2.003 2.061 1.912 2.069 275,451 1.9985 6.06%
2013-01-30 0 2.310 2.310 2.370 2.300 2.300 24,000 55,200 2.3000 1.912 1.912 1.962 1.904 1.904 28,995 1.9038 -2.94%
2013-01-29 0 2.380 2.380 2.400 2.330 2.410 124,000 292,680 2.3603 1.970 1.970 1.987 1.929 1.995 149,806 1.9537 1.71%
2013-01-28 0 2.340 2.280 2.420 2.300 2.440 356,000 830,200 2.3320 1.937 1.887 2.003 1.904 2.020 430,090 1.9303 0.43%
2013-01-25 0 2.330 2.330 2.400 2.220 2.520 608,000 1,412,440 2.3231 1.929 1.929 1.987 1.838 2.086 734,535 1.9229 0.43%
2013-01-24 0 2.320 2.300 2.440 2.230 2.320 756,000 1,715,120 2.2687 1.920 1.904 2.020 1.846 1.920 913,336 1.8779 0.87%
2013-01-23 0 2.300 2.270 2.390 2.300 2.400 332,000 770,760 2.3216 1.904 1.879 1.978 1.904 1.987 401,095 1.9216 -0.43%
2013-01-22 0 2.310 2.310 2.440 2.310 2.380 148,000 346,760 2.3430 1.912 1.912 2.020 1.912 1.970 178,801 1.9394 -1.28%
2013-01-21 0 2.340 2.340 2.350 2.300 2.500 644,000 1,523,640 2.3659 1.937 1.937 1.945 1.904 2.069 778,027 1.9583 0.43%
2013-01-18 0 2.330 2.320 2.380 2.300 2.500 360,000 841,640 2.3379 1.929 1.920 1.970 1.904 2.069 434,922 1.9352 1.30%
2013-01-17 0 2.300 2.250 2.350 2.300 2.300 32,000 73,600 2.3000 1.904 1.862 1.945 1.904 1.904 38,660 1.9038 -2.54%
2013-01-16 0 2.360 2.320 2.360 2.280 2.400 244,000 566,360 2.3211 1.953 1.920 1.953 1.887 1.987 294,780 1.9213 1.29%
2013-01-15 0 2.330 2.330 2.400 2.300 2.500 208,000 490,200 2.3567 1.929 1.929 1.987 1.904 2.069 251,288 1.9507 -1.27%
2013-01-14 0 2.360 2.310 2.370 2.220 2.500 384,000 884,320 2.3029 1.953 1.912 1.962 1.838 2.069 463,917 1.9062 -4.84%
2013-01-11 0 2.480 2.370 2.480 2.280 2.480 372,000 894,200 2.4038 2.053 1.962 2.053 1.887 2.053 449,419 1.9897 10.22%
2013-01-10 0 2.250 2.230 2.280 2.150 2.250 133,000 294,890 2.2172 1.862 1.846 1.887 1.780 1.862 160,680 1.8353 3.21%
2013-01-09 0 2.180 2.180 2.290 2.110 2.140 160,000 339,680 2.1230 1.804 1.804 1.896 1.747 1.771 193,299 1.7573 3.32%
2013-01-08 0 2.110 2.100 2.230 2.110 2.140 308,000 654,920 2.1264 1.747 1.738 1.846 1.747 1.771 372,100 1.7601 -0.47%
2013-01-07 0 2.120 2.120 2.240 2.100 2.200 560,000 1,193,440 2.1311 1.755 1.755 1.854 1.738 1.821 676,545 1.7640 0.95%
2013-01-04 0 2.100 2.100 2.150 2.100 2.200 196,000 418,520 2.1353 1.738 1.738 1.780 1.738 1.821 236,791 1.7675 -4.55%
2013-01-03 0 2.200 2.200 2.280 2.150 2.320 96,000 211,920 2.2075 1.821 1.821 1.887 1.780 1.920 115,979 1.8272 -4.35%
2013-01-02 0 2.300 2.300 2.310 2.300 2.300 220,000 506,000 2.3000 1.904 1.904 1.912 1.904 1.904 265,786 1.9038 0.00%
2012-12-31 0 2.300 2.150 2.300 2.310 2.310 8,000 18,480 2.3100 1.904 1.780 1.904 1.912 1.912 9,665 1.9121 0.44%
2012-12-28 0 2.290 2.210 2.290 - - 0 0 - 1.896 1.829 1.896 - - 0 - -0.87%
2012-12-27 0 2.310 2.190 2.310 2.300 2.310 52,000 120,000 2.3077 1.912 1.813 1.912 1.904 1.912 62,822 1.9102 7.94%
2012-12-24 0 2.140 2.080 2.180 2.130 2.140 144,000 307,000 2.1319 1.771 1.722 1.804 1.763 1.771 173,969 1.7647 0.47%
2012-12-21 0 2.130 2.130 2.180 2.100 2.190 184,000 388,760 2.1128 1.763 1.763 1.804 1.738 1.813 222,293 1.7489 -3.62%
2012-12-20 0 2.210 2.200 2.250 2.200 2.310 276,000 610,440 2.2117 1.829 1.821 1.862 1.821 1.912 333,440 1.8307 -4.33%
2012-12-19 0 2.310 2.290 2.310 2.250 2.330 400,000 908,680 2.2717 1.912 1.896 1.912 1.862 1.929 483,247 1.8804 -2.12%
2012-12-18 0 2.360 2.280 2.360 - - 0 0 - 1.953 1.887 1.953 - - 0 - 0.00%
2012-12-17 0 2.360 2.250 2.470 2.240 2.360 48,000 108,480 2.2600 1.953 1.862 2.045 1.854 1.953 57,990 1.8707 0.00%
2012-12-14 0 2.360 2.300 2.450 2.360 2.360 4,000 9,440 2.3600 1.953 1.904 2.028 1.953 1.953 4,832 1.9535 -0.42%
2012-12-13 0 2.370 2.360 2.440 2.370 2.370 12,000 28,440 2.3700 1.962 1.953 2.020 1.962 1.962 14,497 1.9617 -3.66%
2012-12-12 0 2.460 2.340 2.460 2.330 2.470 20,000 47,240 2.3620 2.036 1.937 2.036 1.929 2.045 24,162 1.9551 4.68%
2012-12-11 0 2.350 2.350 2.440 2.320 2.320 12,000 27,840 2.3200 1.945 1.945 2.020 1.920 1.920 14,497 1.9203 -4.08%
2012-12-10 0 2.450 2.330 2.450 2.470 2.470 4,000 9,880 2.4700 2.028 1.929 2.028 2.045 2.045 4,832 2.0445 -0.81%
2012-12-07 0 2.470 2.270 2.470 2.220 2.490 72,000 167,360 2.3244 2.045 1.879 2.045 1.838 2.061 86,984 1.9240 6.01%
2012-12-06 0 2.330 2.330 2.440 2.300 2.400 252,000 588,000 2.3333 1.929 1.929 2.020 1.904 1.987 304,445 1.9314 -5.28%
2012-12-05 0 2.460 2.360 2.490 2.350 2.460 108,000 260,040 2.4078 2.036 1.953 2.061 1.945 2.036 130,477 1.9930 6.03%
2012-12-04 0 2.320 2.320 2.380 2.310 2.320 80,000 184,840 2.3105 1.920 1.920 1.970 1.912 1.920 96,649 1.9125 -4.13%
2012-12-03 0 2.420 2.390 2.420 2.300 2.420 128,000 306,520 2.3947 2.003 1.978 2.003 1.904 2.003 154,639 1.9822 -3.20%
2012-11-30 0 2.500 2.500 2.510 2.360 2.490 48,000 115,360 2.4033 2.069 2.069 2.078 1.953 2.061 57,990 1.9893 -1.19%
2012-11-29 0 2.530 2.290 2.530 - - 0 0 - 2.094 1.896 2.094 - - 0 - 0.00%
2012-11-28 0 2.530 2.410 2.530 2.380 2.540 28,000 67,920 2.4257 2.094 1.995 2.094 1.970 2.102 33,827 2.0078 -1.94%
2012-11-27 0 2.580 2.420 2.580 2.400 2.590 88,000 213,080 2.4214 2.136 2.003 2.136 1.987 2.144 106,314 2.0042 -0.77%
2012-11-26 0 2.600 2.430 2.600 2.630 2.630 4,000 10,520 2.6300 2.152 2.011 2.152 2.177 2.177 4,832 2.1769 4.42%
2012-11-23 0 2.490 2.410 2.490 2.400 2.490 48,000 116,280 2.4225 2.061 1.995 2.061 1.987 2.061 57,990 2.0052 3.75%
2012-11-22 0 2.400 2.370 2.400 2.400 2.480 172,000 414,440 2.4095 1.987 1.962 1.987 1.987 2.053 207,796 1.9945 0.00%
2012-11-21 0 2.400 2.400 2.490 2.250 2.390 36,000 83,200 2.3111 1.987 1.987 2.061 1.862 1.978 43,492 1.9130 -2.44%
2012-11-20 0 2.460 2.400 2.520 2.360 2.520 196,000 480,640 2.4522 2.036 1.987 2.086 1.953 2.086 236,791 2.0298 2.50%
2012-11-19 0 2.400 2.380 2.400 2.200 2.400 504,000 1,169,960 2.3213 1.987 1.970 1.987 1.821 1.987 608,891 1.9215 7.62%
2012-11-16 0 2.230 2.200 2.280 2.230 2.250 144,000 324,360 2.2525 1.846 1.821 1.887 1.846 1.862 173,969 1.8645 -0.89%
2012-11-15 0 2.250 2.200 2.210 2.080 2.280 832,000 1,860,040 2.2356 1.862 1.821 1.829 1.722 1.887 1,005,153 1.8505 6.13%
2012-11-14 0 2.120 2.100 2.160 2.080 2.120 204,000 425,760 2.0871 1.755 1.738 1.788 1.722 1.755 246,456 1.7275 -0.47%
2012-11-13 0 2.130 2.130 2.140 2.130 2.190 228,000 488,160 2.1411 1.763 1.763 1.771 1.763 1.813 275,451 1.7722 0.95%
2012-11-12 0 2.110 2.140 2.150 2.080 2.140 376,000 795,080 2.1146 1.747 1.771 1.780 1.722 1.771 454,252 1.7503 4.46%
2012-11-09 0 2.020 1.950 2.030 1.940 2.020 628,000 1,249,480 1.9896 1.672 1.614 1.680 1.606 1.672 758,697 1.6469 -0.98%
2012-11-08 0 2.040 2.010 2.040 1.900 2.050 816,000 1,616,520 1.9810 1.689 1.664 1.689 1.573 1.697 985,823 1.6398 9.09%
2012-11-07 0 1.870 1.850 1.900 - - 0 0 - 1.548 1.531 1.573 - - 0 - 0.00%
2012-11-06 0 1.870 1.820 1.900 - - 0 0 - 1.548 1.506 1.573 - - 0 - 0.00%
2012-11-05 0 1.870 1.820 1.870 - - 56,000 100,800 1.8000 1.548 1.506 1.548 - - 67,655 1.4899 -0.53%
2012-11-02 0 1.880 1.850 1.880 1.920 1.920 12,000 23,040 1.9200 1.556 1.531 1.556 1.589 1.589 14,497 1.5893 3.87%
2012-11-01 0 1.810 1.800 1.810 1.810 1.810 4,000 7,240 1.8100 1.498 1.490 1.498 1.498 1.498 4,832 1.4982 1.12%
2012-10-31 0 1.790 1.790 1.910 - - 280,000 537,600 1.9200 1.482 1.482 1.581 - - 338,273 1.5893 0.56%
2012-10-30 0 1.780 1.780 1.910 1.750 1.750 360,000 675,000 1.8750 1.473 1.473 1.581 1.449 1.449 434,922 1.5520 -3.26%
2012-10-29 0 1.840 1.760 1.880 1.750 1.840 388,000 719,280 1.8538 1.523 1.457 1.556 1.449 1.523 468,749 1.5345 2.22%
2012-10-26 0 1.800 1.780 1.870 1.800 1.820 1,236,000 2,233,160 1.8068 1.490 1.473 1.548 1.490 1.506 1,493,232 1.4955 -4.26%
2012-10-25 0 1.880 1.820 1.880 1.780 1.890 64,000 119,520 1.8675 1.556 1.506 1.556 1.473 1.564 77,319 1.5458 6.82%
2012-10-24 0 1.760 1.760 1.890 1.750 1.810 104,000 185,640 1.7850 1.457 1.457 1.564 1.449 1.498 125,644 1.4775 -4.86%
2012-10-22 0 1.850 1.850 1.950 1.830 1.950 308,000 575,840 1.8696 1.531 1.531 1.614 1.515 1.614 372,100 1.5475 -1.07%
2012-10-19 0 1.870 1.870 1.900 1.830 1.870 40,000 74,320 1.8580 1.548 1.548 1.573 1.515 1.548 48,325 1.5379 0.00%
2012-10-18 0 1.870 1.820 1.870 1.870 1.870 24,000 44,880 1.8700 1.548 1.506 1.548 1.548 1.548 28,995 1.5479 2.75%
2012-10-17 0 1.820 1.820 1.870 1.820 1.890 300,000 552,600 1.8420 1.506 1.506 1.548 1.506 1.564 362,435 1.5247 -2.15%
2012-10-16 0 1.860 1.840 1.880 1.860 1.880 100,000 186,240 1.8624 1.540 1.523 1.556 1.540 1.556 120,812 1.5416 2.76%
2012-10-15 0 1.810 1.810 1.920 1.810 1.810 16,000 28,960 1.8100 1.498 1.498 1.589 1.498 1.498 19,330 1.4982 0.56%
2012-10-12 0 1.800 1.800 1.920 - - 0 0 - 1.490 1.490 1.589 - - 0 - 0.00%
2012-10-11 0 1.800 1.780 1.870 - - 0 0 - 1.490 1.473 1.548 - - 0 - 0.00%
2012-10-10 0 1.800 1.780 1.870 1.800 1.800 8,000 14,400 1.8000 1.490 1.473 1.548 1.490 1.490 9,665 1.4899 -4.26%
2012-10-09 0 1.880 1.780 1.880 1.800 1.890 480,000 869,800 1.8121 1.556 1.473 1.556 1.490 1.564 579,896 1.4999 3.30%
2012-10-08 0 1.820 1.820 1.880 1.820 1.850 64,000 117,440 1.8350 1.506 1.506 1.556 1.506 1.531 77,319 1.5189 -3.19%
2012-10-05 0 1.880 1.840 1.920 - - 0 0 - 1.556 1.523 1.589 - - 0 - 0.00%
2012-10-04 0 1.880 1.730 1.880 - - 0 0 - 1.556 1.432 1.556 - - 0 - -1.05%
2012-10-03 0 1.900 1.720 1.900 1.930 1.930 20,000 38,600 1.9300 1.573 1.424 1.573 1.598 1.598 24,162 1.5975 1.06%
2012-09-28 0 1.880 1.830 1.880 1.880 1.890 192,000 361,960 1.8852 1.556 1.515 1.556 1.556 1.564 231,958 1.5605 0.00%
2012-09-27 0 1.880 1.810 1.880 - - 0 0 - 1.556 1.498 1.556 - - 0 - -1.05%
2012-09-26 0 1.900 1.880 1.940 1.900 1.900 80,000 152,000 1.9000 1.573 1.556 1.606 1.573 1.573 96,649 1.5727 -2.06%
2012-09-25 0 1.940 1.880 1.950 1.940 1.950 120,000 232,920 1.9410 1.606 1.556 1.614 1.606 1.614 144,974 1.6066 -0.51%
2012-09-24 0 1.950 1.900 1.950 1.940 1.950 140,000 270,600 1.9329 1.614 1.573 1.614 1.606 1.614 169,136 1.5999 2.63%
2012-09-21 0 1.900 1.790 1.940 - - 0 0 - 1.573 1.482 1.606 - - 0 - 0.00%
2012-09-20 0 1.900 1.740 1.940 - - 0 0 - 1.573 1.440 1.606 - - 0 - 0.00%
2012-09-19 0 1.900 1.780 1.940 - - 0 0 - 1.573 1.473 1.606 - - 0 - 0.00%
2012-09-18 0 1.900 1.800 1.950 - - 0 0 - 1.573 1.490 1.614 - - 0 - 0.00%
2012-09-17 0 1.900 1.770 1.940 - - 0 0 - 1.573 1.465 1.606 - - 0 - 0.00%
2012-09-14 0 1.900 1.800 1.920 1.900 1.900 48,000 91,200 1.9000 1.573 1.490 1.589 1.573 1.573 57,990 1.5727 1.06%
2012-09-13 0 1.880 1.820 1.920 1.880 1.960 56,000 107,520 1.9200 1.556 1.506 1.589 1.556 1.622 67,655 1.5893 -2.08%
2012-09-12 0 1.920 1.820 1.920 - - 0 0 - 1.589 1.506 1.589 - - 0 - -1.03%
2012-09-11 0 1.940 1.810 1.940 - - 0 0 - 1.606 1.498 1.606 - - 0 - -0.51%
2012-09-10 0 1.950 1.800 1.980 - - 0 0 - 1.614 1.490 1.639 - - 0 - 0.00%
2012-09-07 0 1.950 1.860 1.990 1.950 1.990 340,000 672,280 1.9773 1.614 1.540 1.647 1.614 1.647 410,760 1.6367 9.55%
2012-09-06 0 1.780 1.780 1.980 1.700 1.780 36,000 61,840 1.7178 1.473 1.473 1.639 1.407 1.473 43,492 1.4219 4.71%
2012-09-05 0 1.700 1.700 1.940 - - 0 0 - 1.407 1.407 1.606 - - 0 - 0.00%
2012-09-04 0 1.700 1.700 1.980 - - 0 0 - 1.407 1.407 1.639 - - 0 - 0.00%
2012-09-03 0 1.700 1.700 1.970 - - 0 0 - 1.407 1.407 1.631 - - 0 - 0.00%
2012-08-31 0 1.700 1.700 1.980 1.700 1.740 52,000 89,800 1.7269 1.407 1.407 1.639 1.407 1.440 62,822 1.4294 -5.03%
2012-08-30 0 1.790 1.750 1.790 1.790 1.830 76,000 137,440 1.8084 1.482 1.449 1.482 1.482 1.515 91,817 1.4969 -5.29%
2012-08-29 0 1.890 1.850 1.890 1.890 1.910 24,000 45,760 1.9067 1.564 1.531 1.564 1.564 1.581 28,995 1.5782 0.00%
2012-08-28 0 1.890 1.850 1.890 - - 0 0 - 1.564 1.531 1.564 - - 0 - 0.00%
2012-08-27 0 1.890 1.850 1.890 1.890 1.930 140,000 269,120 1.9223 1.564 1.531 1.564 1.564 1.598 169,136 1.5911 -0.53%
2012-08-24 0 1.900 1.830 1.960 1.900 1.900 32,000 60,800 1.9000 1.573 1.515 1.622 1.573 1.573 38,660 1.5727 0.00%
2012-08-23 0 1.900 1.800 1.930 - - 0 0 - 1.573 1.490 1.598 - - 0 - 0.00%
2012-08-22 0 1.900 1.760 1.970 - - 0 0 - 1.573 1.457 1.631 - - 0 - 0.00%
2012-08-21 0 1.900 1.850 1.970 1.900 1.900 20,000 38,000 1.9000 1.573 1.531 1.631 1.573 1.573 24,162 1.5727 0.00%
2012-08-20 0 1.900 1.800 1.990 1.740 1.900 96,000 172,320 1.7950 1.573 1.490 1.647 1.440 1.573 115,979 1.4858 3.83%
2012-08-17 0 1.830 1.770 1.830 - - 0 0 - 1.515 1.465 1.515 - - 0 - 0.00%
2012-08-16 0 1.830 1.750 1.970 1.830 1.970 48,000 90,960 1.8950 1.515 1.449 1.631 1.515 1.631 57,990 1.5686 -3.17%
2012-08-15 0 1.890 1.890 1.900 1.770 1.990 436,000 829,520 1.9026 1.564 1.564 1.573 1.465 1.647 526,739 1.5748 8.62%
2012-08-14 0 1.740 1.740 2.170 1.740 1.740 64,000 111,360 1.7400 1.440 1.440 1.796 1.440 1.440 77,319 1.4403 6.10%
2012-08-13 0 1.640 1.630 1.740 - - 0 0 - 1.357 1.349 1.440 - - 0 - 0.00%
2012-08-10 0 1.640 1.640 1.740 - - 0 0 - 1.357 1.357 1.440 - - 0 - 0.61%
2012-08-09 0 1.630 1.630 1.740 1.630 1.650 100,000 164,120 1.6412 1.349 1.349 1.440 1.349 1.366 120,812 1.3585 3.16%
2012-08-08 0 1.580 1.580 1.650 1.580 1.580 200,000 316,000 1.5800 1.308 1.308 1.366 1.308 1.308 241,623 1.3078 -5.95%
2012-08-07 0 1.680 1.570 1.740 - - 0 0 - 1.391 1.300 1.440 - - 0 - 0.00%
2012-08-06 0 1.680 1.580 1.740 - - 0 0 - 1.391 1.308 1.440 - - 0 - 0.00%
2012-08-03 0 1.680 1.600 1.680 - - 0 0 - 1.391 1.324 1.391 - - 0 - 0.00%
2012-08-02 0 1.680 1.680 1.740 1.580 1.680 44,000 70,920 1.6118 1.391 1.391 1.440 1.308 1.391 53,157 1.3342 0.00%
2012-08-01 0 1.680 1.590 1.740 - - 0 0 - 1.391 1.316 1.440 - - 0 - 0.00%
2012-07-31 0 1.680 1.580 1.740 - - 0 0 - 1.391 1.308 1.440 - - 0 - 0.00%
2012-07-30 0 1.680 1.580 1.740 - - 0 0 - 1.391 1.308 1.440 - - 0 - 0.00%
2012-07-27 0 1.680 1.650 1.740 1.680 1.680 52,000 87,360 1.6800 1.391 1.366 1.440 1.391 1.391 62,822 1.3906 0.00%
2012-07-26 0 1.680 1.600 1.750 1.680 1.680 60,000 100,800 1.6800 1.391 1.324 1.449 1.391 1.391 72,487 1.3906 -1.18%
2012-07-25 0 1.700 1.650 1.730 1.700 1.740 112,000 194,320 1.7350 1.407 1.366 1.432 1.407 1.440 135,309 1.4361 3.03%
2012-07-24 0 1.650 1.650 1.730 1.650 1.650 12,000 19,800 1.6500 1.366 1.366 1.432 1.366 1.366 14,497 1.3658 0.00%
2012-07-23 0 1.650 1.520 1.740 1.650 1.650 24,000 39,600 1.6500 1.366 1.258 1.440 1.366 1.366 28,995 1.3658 5.10%
2012-07-20 0 1.570 1.550 1.570 - - 0 0 - 1.300 1.283 1.300 - - 0 - -1.87%
2012-07-19 0 1.600 1.480 1.650 - - 0 0 - 1.324 1.225 1.366 - - 0 - 0.00%
2012-07-18 0 1.600 1.560 1.600 1.600 1.600 8,000 12,800 1.6000 1.324 1.291 1.324 1.324 1.324 9,665 1.3244 3.23%
2012-07-17 0 1.550 1.550 1.600 1.550 1.560 512,000 793,840 1.5505 1.283 1.283 1.324 1.283 1.291 618,556 1.2834 -4.91%
2012-07-16 0 1.630 1.530 1.650 1.630 1.660 132,000 217,680 1.6491 1.349 1.266 1.366 1.349 1.374 159,471 1.3650 -2.40%
2012-07-13 0 1.670 1.660 1.670 1.670 1.670 36,000 60,120 1.6700 1.382 1.374 1.382 1.382 1.382 43,492 1.3823 0.60%
2012-07-12 0 1.660 1.660 1.740 - - 0 0 - 1.374 1.374 1.440 - - 0 - 0.00%
2012-07-11 0 1.660 1.650 1.720 - - 0 0 - 1.374 1.366 1.424 - - 0 - 0.00%
2012-07-10 0 1.660 1.650 1.660 1.660 1.660 40,000 66,400 1.6600 1.374 1.366 1.374 1.374 1.374 48,325 1.3740 -1.19%
2012-07-09 0 1.680 1.660 1.680 - - 0 0 - 1.391 1.374 1.391 - - 0 - -2.89%
2012-07-06 0 1.730 1.650 1.730 - - 0 0 - 1.432 1.366 1.432 - - 0 - -0.57%
2012-07-05 0 1.740 1.660 1.740 1.650 1.740 444,000 739,840 1.6663 1.440 1.374 1.440 1.366 1.440 536,404 1.3793 2.96%
2012-07-04 0 1.690 1.650 1.690 - - 0 0 - 1.399 1.366 1.399 - - 0 - -2.87%
2012-07-03 0 1.740 1.670 1.800 1.740 1.740 8,000 13,920 1.7400 1.440 1.382 1.490 1.440 1.440 9,665 1.4403 0.00%
2012-06-29 0 1.740 1.660 1.740 1.650 1.770 8,000 13,680 1.7100 1.440 1.374 1.440 1.366 1.465 9,665 1.4154 5.45%
2012-06-28 0 1.650 1.650 1.770 1.650 1.650 20,000 33,000 1.6500 1.366 1.366 1.465 1.366 1.366 24,162 1.3658 0.00%
2012-06-27 0 1.650 1.650 1.780 1.650 1.650 16,000 26,400 1.6500 1.366 1.366 1.473 1.366 1.366 19,330 1.3658 1.85%
2012-06-26 0 1.620 1.590 1.680 1.620 1.620 120,000 195,000 1.6250 1.341 1.316 1.391 1.341 1.341 144,974 1.3451 -3.57%
2012-06-25 0 1.680 1.600 1.680 - - 0 0 - 1.391 1.324 1.391 - - 0 - -1.18%
2012-06-22 0 1.700 1.600 1.710 1.510 1.700 172,000 267,080 1.5528 1.407 1.324 1.415 1.250 1.407 207,796 1.2853 2.41%
2012-06-21 0 1.660 1.620 1.660 1.660 1.660 24,000 39,840 1.6600 1.374 1.341 1.374 1.374 1.374 28,995 1.3740 -2.92%
2012-06-20 0 1.710 1.680 1.800 1.710 1.710 40,000 68,400 1.7100 1.415 1.391 1.490 1.415 1.415 48,325 1.4154 -1.16%
2012-06-19 0 1.730 1.670 1.730 1.730 1.730 28,000 48,440 1.7300 1.432 1.382 1.432 1.432 1.432 33,827 1.4320 -2.26%
2012-06-18 0 1.770 1.660 1.770 1.780 1.780 24,000 42,720 1.7800 1.465 1.374 1.465 1.473 1.473 28,995 1.4734 5.36%
2012-06-15 0 1.680 1.620 1.720 1.620 1.690 124,000 208,000 1.6774 1.391 1.341 1.424 1.341 1.399 149,806 1.3885 3.70%
2012-06-14 0 1.620 1.620 1.700 1.620 1.650 40,000 65,520 1.6380 1.341 1.341 1.407 1.341 1.366 48,325 1.3558 -7.43%
2012-06-13 0 1.750 1.660 1.780 - - 80,000 138,400 1.7300 1.449 1.374 1.473 - - 96,649 1.4320 0.00%
2012-06-12 0 1.750 1.650 1.750 1.600 1.750 28,000 45,880 1.6386 1.449 1.366 1.449 1.324 1.449 33,827 1.3563 0.00%
2012-06-11 0 1.750 1.750 1.800 1.750 1.750 52,000 91,000 1.7500 1.449 1.449 1.490 1.449 1.449 62,822 1.4485 -2.78%
2012-06-08 0 1.800 1.660 1.800 - - 0 0 - 1.490 1.374 1.490 - - 0 - 0.00%
2012-06-07 0 1.800 1.710 1.800 1.690 1.800 68,000 117,480 1.7276 1.490 1.415 1.490 1.399 1.490 82,152 1.4300 -2.17%
2012-06-06 0 1.840 1.830 1.960 - - 0 0 - 1.523 1.515 1.622 - - 0 - 0.00%
2012-06-05 0 1.840 1.780 1.960 - - 0 0 - 1.523 1.473 1.622 - - 0 - 0.00%
2012-06-04 0 1.840 1.780 1.950 - - 0 0 - 1.523 1.473 1.614 - - 0 - 0.00%
2012-06-01 0 1.840 1.830 2.000 1.840 1.840 100,000 184,000 1.8400 1.523 1.515 1.655 1.523 1.523 120,812 1.5230 0.00%
2012-05-31 0 1.840 1.840 1.940 - - 0 0 - 1.523 1.523 1.606 - - 0 - 0.55%
2012-05-30 0 1.830 1.830 1.920 1.780 1.780 4,000 7,120 1.7800 1.515 1.515 1.589 1.473 1.473 4,832 1.4734 -4.69%
2012-05-29 0 1.920 1.850 1.930 1.850 1.920 236,000 441,640 1.8714 1.589 1.531 1.598 1.531 1.589 285,116 1.5490 0.00%
2012-05-28 0 1.920 1.780 1.990 - - 0 0 - 1.589 1.473 1.647 - - 0 - 0.00%
2012-05-25 0 1.920 1.780 1.920 - - 0 0 - 1.589 1.473 1.589 - - 0 - 0.00%
2012-05-24 0 1.920 1.780 1.990 - - 0 0 - 1.589 1.473 1.647 - - 0 - 0.00%
2012-05-23 0 1.920 1.780 1.920 - - 0 0 - 1.589 1.473 1.589 - - 0 - 0.00%
2012-05-22 0 1.920 1.780 1.980 - - 0 0 - 1.589 1.473 1.639 - - 0 - 0.00%
2012-05-21 0 1.920 1.780 1.990 - - 0 0 - 1.589 1.473 1.647 - - 0 - 0.00%
2012-05-18 0 1.920 1.780 1.990 - - 0 0 - 1.589 1.473 1.647 - - 0 - 0.00%
2012-05-17 0 1.920 1.780 1.990 - - 0 0 - 1.589 1.473 1.647 - - 0 - 0.00%
2012-05-16 0 1.920 1.820 1.990 - - 0 0 - 1.589 1.506 1.647 - - 0 - 0.00%
2012-05-15 0 1.920 1.780 1.930 - - 0 0 - 1.589 1.473 1.598 - - 0 - 0.00%
2012-05-14 0 1.920 1.800 1.920 1.920 1.920 40,000 76,800 1.9200 1.589 1.490 1.589 1.589 1.589 48,325 1.5893 1.05%
2012-05-11 0 1.900 1.780 1.900 - - 0 0 - 1.573 1.473 1.573 - - 0 - 0.00%
2012-05-10 0 1.900 1.800 1.900 1.910 1.910 8,000 15,280 1.9100 1.573 1.490 1.573 1.581 1.581 9,665 1.5810 1.06%
2012-05-09 0 1.880 1.800 1.880 1.880 1.880 8,000 15,040 1.8800 1.556 1.490 1.556 1.556 1.556 9,665 1.5561 0.00%
2012-05-08 0 1.880 1.880 1.940 1.880 1.880 32,000 60,160 1.8800 1.556 1.556 1.606 1.556 1.556 38,660 1.5561 -3.09%
2012-05-07 0 1.940 1.910 2.000 1.940 2.010 84,000 167,200 1.9905 1.606 1.581 1.655 1.606 1.664 101,482 1.6476 -0.51%
2012-05-04 0 1.950 1.860 2.010 - - 0 0 - 1.614 1.540 1.664 - - 0 - 0.00%
2012-05-03 0 1.950 1.870 1.950 1.950 1.950 32,000 62,400 1.9500 1.614 1.548 1.614 1.614 1.614 38,660 1.6141 -0.51%
2012-05-02 0 1.960 1.860 1.960 - - 0 0 - 1.622 1.540 1.622 - - 0 - 0.00%
2012-04-30 0 1.960 1.860 2.000 - - 0 0 - 1.622 1.540 1.655 - - 0 - 0.00%
2012-04-27 0 1.960 1.860 2.000 - - 0 0 - 1.622 1.540 1.655 - - 0 - 0.00%
2012-04-26 0 1.960 1.860 2.000 - - 0 0 - 1.622 1.540 1.655 - - 0 - 0.00%
2012-04-25 0 1.960 1.880 2.010 - - 0 0 - 1.622 1.556 1.664 - - 0 - 0.00%
2012-04-24 0 1.960 1.880 1.960 - - 0 0 - 1.622 1.556 1.622 - - 0 - 0.00%
2012-04-23 0 1.960 1.880 1.960 1.960 1.960 4,000 7,840 1.9600 1.622 1.556 1.622 1.622 1.622 4,832 1.6224 0.00%
2012-04-20 0 1.960 1.940 2.000 1.960 1.960 76,000 148,960 1.9600 1.622 1.606 1.655 1.622 1.622 91,817 1.6224 -2.00%
2012-04-19 0 2.000 1.960 2.000 - - 0 0 - 1.655 1.622 1.655 - - 0 - 0.00%
2012-04-18 0 2.000 1.970 2.000 2.000 2.000 16,000 32,000 2.0000 1.655 1.631 1.655 1.655 1.655 19,330 1.6555 -0.99%
2012-04-17 0 2.020 2.000 2.020 2.020 2.020 92,000 185,840 2.0200 1.672 1.655 1.672 1.672 1.672 111,147 1.6720 0.00%
2012-04-16 0 2.020 2.020 2.070 2.000 2.090 92,000 186,800 2.0304 1.672 1.672 1.713 1.655 1.730 111,147 1.6807 -4.72%
2012-04-13 0 2.120 2.010 2.150 - - 0 0 - 1.755 1.664 1.780 - - 0 - 0.00%
2012-04-12 0 2.120 2.030 2.150 - - 0 0 - 1.755 1.680 1.780 - - 0 - 0.00%
2012-04-11 0 2.120 2.060 2.120 2.000 2.200 1,301,000 2,802,950 2.1545 1.755 1.705 1.755 1.655 1.821 1,571,760 1.7833 -3.20%
2012-04-10 0 2.190 2.030 2.190 - - 0 0 - 1.813 1.680 1.813 - - 0 - -0.45%
2012-04-05 0 2.200 2.030 2.200 2.180 2.200 16,000 35,040 2.1900 1.821 1.680 1.821 1.804 1.821 19,330 1.8127 0.00%
2012-04-03 0 2.200 2.100 2.230 2.000 2.200 388,000 793,240 2.0444 1.821 1.738 1.846 1.655 1.821 468,749 1.6922 4.76%
2012-04-02 0 2.100 2.020 2.130 2.100 2.100 8,000 16,800 2.1000 1.738 1.672 1.763 1.738 1.738 9,665 1.7382 4.48%
2012-03-30 0 2.010 2.010 2.050 2.000 2.000 28,000 56,000 2.0000 1.664 1.664 1.697 1.655 1.655 33,827 1.6555 0.00%
2012-03-29 0 2.010 2.010 2.200 2.010 2.010 84,000 168,840 2.0100 1.664 1.664 1.821 1.664 1.664 101,482 1.6637 -1.95%
2012-03-28 0 2.050 2.050 2.190 2.020 2.020 204,000 412,080 2.0200 1.697 1.697 1.813 1.672 1.672 246,456 1.6720 -5.96%
2012-03-27 0 2.180 2.020 2.180 - - 0 0 - 1.804 1.672 1.804 - - 0 - -0.91%
2012-03-26 0 2.200 2.050 2.200 2.200 2.200 8,000 17,600 2.2000 1.821 1.697 1.821 1.821 1.821 9,665 1.8210 0.00%
2012-03-23 0 2.200 2.200 2.280 2.200 2.200 268,000 589,600 2.2000 1.821 1.821 1.887 1.821 1.821 323,775 1.8210 0.00%
2012-03-22 0 2.200 2.120 2.240 2.180 2.200 72,000 157,040 2.1811 1.821 1.755 1.854 1.804 1.821 86,984 1.8054 0.92%
2012-03-21 0 2.180 2.070 2.180 - - 0 0 - 1.804 1.713 1.804 - - 0 - 0.00%
2012-03-20 0 2.180 2.090 2.180 2.180 2.180 20,000 43,600 2.1800 1.804 1.730 1.804 1.804 1.804 24,162 1.8045 -2.68%
2012-03-19 0 2.240 2.050 2.390 2.140 2.240 328,000 727,000 2.2165 1.854 1.697 1.978 1.771 1.854 396,262 1.8346 1.82%
2012-03-16 0 2.200 2.200 2.230 2.180 2.200 132,000 290,240 2.1988 1.821 1.821 1.846 1.804 1.821 159,471 1.8200 0.00%
2012-03-15 0 2.200 2.200 2.220 2.120 2.250 544,000 1,179,000 2.1673 1.821 1.821 1.838 1.755 1.862 657,215 1.7939 2.33%
2012-03-14 0 2.150 2.110 2.160 2.130 2.150 296,000 633,840 2.1414 1.780 1.747 1.788 1.763 1.780 357,603 1.7725 -0.46%
2012-03-13 0 2.160 2.080 2.160 2.050 2.160 564,000 1,178,880 2.0902 1.788 1.722 1.788 1.697 1.788 681,378 1.7301 8.00%
2012-03-12 0 2.000 1.970 2.030 1.970 2.000 44,000 87,160 1.9809 1.655 1.631 1.680 1.631 1.655 53,157 1.6397 -4.76%
2012-03-09 0 2.100 1.950 2.180 1.860 2.180 280,000 554,720 1.9811 1.738 1.614 1.804 1.540 1.804 338,273 1.6399 16.67%
2012-03-08 0 1.800 1.700 1.840 - - 0 0 - 1.490 1.407 1.523 - - 0 - 0.00%
2012-03-07 0 1.800 1.700 1.880 - - 0 0 - 1.490 1.407 1.556 - - 0 - 0.00%
2012-03-06 0 1.800 1.700 1.850 - - 0 0 - 1.490 1.407 1.531 - - 0 - 0.00%
2012-03-05 0 1.800 1.730 1.910 1.690 1.800 40,000 69,800 1.7450 1.490 1.432 1.581 1.399 1.490 48,325 1.4444 2.27%
2012-03-02 0 1.760 1.690 1.760 1.760 1.760 20,000 35,200 1.7600 1.457 1.399 1.457 1.457 1.457 24,162 1.4568 0.00%
2012-03-01 0 1.760 1.750 1.800 1.760 1.980 48,000 85,360 1.7783 1.457 1.449 1.490 1.457 1.639 57,990 1.4720 -3.83%
2012-02-29 0 1.830 1.730 1.840 1.830 1.830 52,000 95,160 1.8300 1.515 1.432 1.523 1.515 1.515 62,822 1.5148 -0.54%
2012-02-28 0 1.840 1.710 1.840 - - 0 0 - 1.523 1.415 1.523 - - 0 - 0.00%
2012-02-27 0 1.840 1.740 1.840 1.840 1.840 20,000 36,800 1.8400 1.523 1.440 1.523 1.523 1.523 24,162 1.5230 -0.54%
2012-02-24 0 1.850 1.800 1.850 1.840 1.850 96,000 177,320 1.8471 1.531 1.490 1.531 1.523 1.531 115,979 1.5289 0.54%
2012-02-23 0 1.840 1.820 1.850 1.840 1.840 36,000 66,240 1.8400 1.523 1.506 1.531 1.523 1.523 43,492 1.5230 0.00%
2012-02-22 0 1.840 1.760 1.840 1.840 1.840 16,000 29,440 1.8400 1.523 1.457 1.523 1.523 1.523 19,330 1.5230 0.00%
2012-02-21 0 1.840 1.650 - - - 0 0 - 1.523 1.366 - - - 0 - 0.00%
2012-02-20 0 1.840 1.700 1.840 1.840 1.850 48,000 88,720 1.8483 1.523 1.407 1.523 1.523 1.531 57,990 1.5299 2.22%
2012-02-17 0 1.800 1.620 1.800 - - 0 0 - 1.490 1.341 1.490 - - 0 - 0.00%
2012-02-16 0 1.800 1.640 1.800 1.760 1.800 128,000 226,400 1.7688 1.490 1.357 1.490 1.457 1.490 154,639 1.4641 0.00%
2012-02-15 0 1.800 1.730 1.810 - - 0 0 - 1.490 1.432 1.498 - - 0 - 0.00%
2012-02-14 0 1.800 1.700 1.810 1.800 1.810 96,000 173,280 1.8050 1.490 1.407 1.498 1.490 1.498 115,979 1.4941 -2.70%
2012-02-13 0 1.850 1.610 1.850 1.780 1.850 344,000 620,880 1.8049 1.531 1.333 1.531 1.473 1.531 415,592 1.4940 3.93%
2012-02-10 0 1.780 1.780 1.790 1.700 1.780 68,000 116,560 1.7141 1.473 1.473 1.482 1.407 1.473 82,152 1.4188 4.71%
2012-02-09 0 1.700 1.700 1.800 1.600 1.630 40,000 64,520 1.6130 1.407 1.407 1.490 1.324 1.349 48,325 1.3351 3.03%
2012-02-08 0 1.650 1.650 - 1.600 1.650 68,000 111,800 1.6441 1.366 1.366 - 1.324 1.366 82,152 1.3609 3.12%
2012-02-07 0 1.600 1.550 1.650 1.600 1.600 12,000 19,200 1.6000 1.324 1.283 1.366 1.324 1.324 14,497 1.3244 0.00%
2012-02-06 0 1.600 1.600 1.670 1.600 1.610 8,000 12,840 1.6050 1.324 1.324 1.382 1.324 1.333 9,665 1.3285 0.00%
2012-02-03 0 1.600 1.600 1.620 1.600 1.600 24,000 38,400 1.6000 1.324 1.324 1.341 1.324 1.324 28,995 1.3244 1.27%
2012-02-02 0 1.580 1.500 1.620 - - 0 0 - 1.308 1.242 1.341 - - 0 - 0.00%
2012-02-01 0 1.580 1.410 1.580 1.580 1.580 4,000 6,320 1.5800 1.308 1.167 1.308 1.308 1.308 4,832 1.3078 12.06%
2012-01-31 0 1.410 1.410 1.580 - - 0 0 - 1.167 1.167 1.308 - - 0 - 0.00%
2012-01-30 0 1.410 1.410 1.600 - - 0 0 - 1.167 1.167 1.324 - - 0 - 0.00%
2012-01-27 0 1.410 1.400 1.550 - - 0 0 - 1.167 1.159 1.283 - - 0 - 0.00%
2012-01-26 0 1.410 1.300 1.450 1.410 1.410 220,000 310,200 1.4100 1.167 1.076 1.200 1.167 1.167 265,786 1.1671 0.71%
2012-01-20 0 1.400 1.300 1.400 - - 0 0 - 1.159 1.076 1.159 - - 0 - 0.00%
2012-01-19 0 1.400 1.200 1.400 - - 0 0 - 1.159 0.993 1.159 - - 0 - 0.00%
2012-01-18 0 1.400 1.200 1.400 - - 0 0 - 1.159 0.993 1.159 - - 0 - 0.00%
2012-01-17 0 1.400 1.350 1.400 - - 0 0 - 1.159 1.117 1.159 - - 0 - 0.00%
2012-01-16 0 1.400 1.200 1.400 - - 0 0 - 1.159 0.993 1.159 - - 0 - 0.00%
2012-01-13 0 1.400 1.210 1.400 - - 0 0 - 1.159 1.002 1.159 - - 0 - 0.00%
2012-01-12 0 1.400 1.230 1.400 - - 0 0 - 1.159 1.018 1.159 - - 0 - 0.00%
2012-01-11 0 1.400 1.210 1.400 - - 0 0 - 1.159 1.002 1.159 - - 0 - 0.00%
2012-01-10 0 1.400 1.230 1.400 - - 0 0 - 1.159 1.018 1.159 - - 0 - 0.00%
2012-01-09 0 1.400 1.220 1.400 - - 0 0 - 1.159 1.010 1.159 - - 0 - 0.00%
2012-01-06 0 1.400 1.280 1.400 - - 0 0 - 1.159 1.060 1.159 - - 0 - 0.00%
2012-01-05 0 1.400 1.250 1.400 - - 0 0 - 1.159 1.035 1.159 - - 0 - 0.00%
2012-01-04 0 1.400 1.280 1.400 - - 0 0 - 1.159 1.060 1.159 - - 0 - 0.00%
2012-01-03 0 1.400 1.300 1.400 1.400 1.400 20,000 28,000 1.4000 1.159 1.076 1.159 1.159 1.159 24,162 1.1588 0.00%
2011-12-30 0 1.400 1.400 1.480 1.400 1.400 48,000 67,200 1.4000 1.159 1.159 1.225 1.159 1.159 57,990 1.1588 0.00%
2011-12-29 0 1.400 1.400 1.480 1.400 1.400 4,000 5,600 1.4000 1.159 1.159 1.225 1.159 1.159 4,832 1.1588 0.00%
2011-12-28 0 1.400 1.400 1.490 1.400 1.400 20,000 28,000 1.4000 1.159 1.159 1.233 1.159 1.159 24,162 1.1588 0.00%
2011-12-23 0 1.400 1.320 1.400 - - 0 0 - 1.159 1.093 1.159 - - 0 - 0.00%
2011-12-22 0 1.400 1.300 1.490 - - 0 0 - 1.159 1.076 1.233 - - 0 - 0.00%
2011-12-21 0 1.400 1.300 1.400 1.400 1.400 4,000 5,600 1.4000 1.159 1.076 1.159 1.159 1.159 4,832 1.1588 0.00%
2011-12-20 0 1.400 1.320 1.430 - - 0 0 - 1.159 1.093 1.184 - - 0 - 0.00%
2011-12-19 0 1.400 1.310 1.420 - - 0 0 - 1.159 1.084 1.175 - - 0 - 0.00%
2011-12-16 0 1.400 1.350 1.400 1.280 1.450 984,000 1,273,280 1.2940 1.159 1.117 1.159 1.060 1.200 1,188,787 1.0711 -3.45%
2011-12-15 0 1.450 1.450 1.590 1.450 1.610 52,000 76,040 1.4623 1.200 1.200 1.316 1.200 1.333 62,822 1.2104 -8.81%
2011-12-14 0 1.590 1.450 1.610 - - 0 0 - 1.316 1.200 1.333 - - 0 - 0.00%
2011-12-13 0 1.590 1.460 1.590 - - 0 0 - 1.316 1.208 1.316 - - 0 - -0.62%
2011-12-12 0 1.600 1.450 1.600 - - 0 0 - 1.324 1.200 1.324 - - 0 - 0.00%
2011-12-09 0 1.600 1.440 1.600 - - 0 0 - 1.324 1.192 1.324 - - 0 - 0.00%
2011-12-08 0 1.600 1.440 1.600 - - 0 0 - 1.324 1.192 1.324 - - 0 - 0.00%
2011-12-07 0 1.600 1.440 1.600 - - 0 0 - 1.324 1.192 1.324 - - 0 - -0.62%
2011-12-06 0 1.610 1.450 1.610 1.610 1.610 4,000 6,440 1.6100 1.333 1.200 1.333 1.333 1.333 4,832 1.3327 11.03%
2011-12-05 0 1.450 1.450 1.610 - - 0 0 - 1.200 1.200 1.333 - - 0 - 0.00%
2011-12-02 0 1.450 1.450 1.670 1.450 1.450 28,000 40,600 1.4500 1.200 1.200 1.382 1.200 1.200 33,827 1.2002 -3.33%
2011-12-01 0 1.500 1.360 1.590 - - 0 0 - 1.242 1.126 1.316 - - 0 - 0.00%
2011-11-30 0 1.500 1.360 1.640 - - 0 0 - 1.242 1.126 1.357 - - 0 - 0.00%
2011-11-29 0 1.500 1.360 1.670 - - 0 0 - 1.242 1.126 1.382 - - 0 - 0.00%
2011-11-28 0 1.500 1.360 1.640 1.500 1.510 68,000 102,520 1.5076 1.242 1.126 1.357 1.242 1.250 82,152 1.2479 -0.66%
2011-11-25 0 1.510 1.510 1.640 1.510 1.510 28,000 42,280 1.5100 1.250 1.250 1.357 1.250 1.250 33,827 1.2499 -3.21%
2011-11-24 0 1.560 1.400 1.630 - - 0 0 - 1.291 1.159 1.349 - - 0 - 0.00%
2011-11-23 0 1.560 1.400 1.640 - - 0 0 - 1.291 1.159 1.357 - - 0 - 0.00%
2011-11-22 0 1.560 1.400 1.640 - - 0 0 - 1.291 1.159 1.357 - - 0 - 0.00%
2011-11-21 0 1.560 1.400 1.560 - - 0 0 - 1.291 1.159 1.291 - - 0 - 0.00%
2011-11-18 0 1.560 1.400 1.640 - - 0 0 - 1.291 1.159 1.357 - - 0 - 0.00%
2011-11-17 0 1.560 1.400 1.630 1.560 1.560 60,000 93,600 1.5600 1.291 1.159 1.349 1.291 1.291 72,487 1.2913 1.96%
2011-11-16 0 1.530 1.400 1.600 - - 8,000 12,080 1.5100 1.266 1.159 1.324 - - 9,665 1.2499 0.00%
2011-11-15 0 1.530 1.420 1.530 - - 0 0 - 1.266 1.175 1.266 - - 0 - -1.92%
2011-11-14 0 1.560 1.400 1.560 - - 12,000 18,720 1.5600 1.291 1.159 1.291 - - 14,497 1.2913 -0.64%
2011-11-11 0 1.570 1.400 1.650 - - 0 0 - 1.300 1.159 1.366 - - 0 - 0.00%
2011-11-10 0 1.570 1.400 1.670 - - 0 0 - 1.300 1.159 1.382 - - 0 - 0.00%
2011-11-09 0 1.570 1.400 1.670 - - 0 0 - 1.300 1.159 1.382 - - 0 - 0.00%
2011-11-08 0 1.570 1.400 1.670 - - 0 0 - 1.300 1.159 1.382 - - 0 - 0.00%
2011-11-07 0 1.570 1.400 1.670 - - 0 0 - 1.300 1.159 1.382 - - 0 - 0.00%
2011-11-04 0 1.570 1.500 1.570 1.570 1.570 8,000 12,560 1.5700 1.300 1.242 1.300 1.300 1.300 9,665 1.2995 1.29%
2011-11-03 0 1.550 1.400 1.670 - - 0 0 - 1.283 1.159 1.382 - - 0 - 0.00%
2011-11-02 0 1.550 1.400 1.580 - - 0 0 - 1.283 1.159 1.308 - - 0 - 0.00%
2011-11-01 0 1.550 1.400 1.570 - - 0 0 - 1.283 1.159 1.300 - - 0 - 0.00%
2011-10-31 0 1.550 1.430 1.560 - - 0 0 - 1.283 1.184 1.291 - - 0 - 0.00%
2011-10-28 0 1.550 1.310 1.590 1.550 1.550 20,000 31,000 1.5500 1.283 1.084 1.316 1.283 1.283 24,162 1.2830 0.65%
2011-10-27 0 1.540 1.380 1.540 1.550 1.550 8,000 12,400 1.5500 1.275 1.142 1.275 1.283 1.283 9,665 1.2830 -0.65%
2011-10-26 0 1.550 1.350 1.570 - - 0 0 - 1.283 1.117 1.300 - - 0 - 0.00%
2011-10-25 0 1.550 1.310 1.590 - - 0 0 - 1.283 1.084 1.316 - - 0 - 0.00%
2011-10-24 0 1.550 1.360 1.570 - - 0 0 - 1.283 1.126 1.300 - - 0 - 0.00%
2011-10-21 0 1.550 1.350 1.590 - - 0 0 - 1.283 1.117 1.316 - - 0 - 0.00%
2011-10-20 0 1.550 1.360 1.550 - - 0 0 - 1.283 1.126 1.283 - - 0 - -2.52%
2011-10-19 0 1.590 1.540 1.590 1.300 1.590 8,000 11,560 1.4450 1.316 1.275 1.316 1.076 1.316 9,665 1.1961 3.25%
2011-10-18 0 1.540 1.300 1.560 - - 0 0 - 1.275 1.076 1.291 - - 0 - 0.00%
2011-10-17 0 1.540 1.400 1.560 - - 0 0 - 1.275 1.159 1.291 - - 0 - 0.00%
2011-10-14 0 1.540 1.450 1.540 - - 0 0 - 1.275 1.200 1.275 - - 0 - 0.00%
2011-10-13 0 1.540 1.410 1.540 1.560 1.560 40,000 62,400 1.5600 1.275 1.167 1.275 1.291 1.291 48,325 1.2913 0.00%
2011-10-12 0 1.540 1.400 1.580 - - 0 0 - 1.275 1.159 1.308 - - 0 - 0.00%
2011-10-11 0 1.540 1.310 1.540 1.540 1.540 8,000 12,320 1.5400 1.275 1.084 1.275 1.275 1.275 9,665 1.2747 6.21%
2011-10-10 0 1.450 1.310 1.500 - - 0 0 - 1.200 1.084 1.242 - - 0 - 0.00%
2011-10-07 0 1.450 1.400 1.500 - - 0 0 - 1.200 1.159 1.242 - - 0 - 0.00%
2011-10-06 0 1.450 1.400 1.500 1.450 1.460 20,000 29,160 1.4580 1.200 1.159 1.242 1.200 1.208 24,162 1.2068 4.32%
2011-10-04 0 1.390 1.260 1.460 1.390 1.390 44,000 61,160 1.3900 1.151 1.043 1.208 1.151 1.151 53,157 1.1506 -0.71%
2011-10-03 0 1.400 1.220 1.450 - - 0 0 - 1.159 1.010 1.200 - - 0 - 0.00%
2011-09-30 0 1.400 1.390 1.550 1.400 1.400 72,000 101,520 1.4100 1.159 1.151 1.283 1.159 1.159 86,984 1.1671 -6.04%
2011-09-28 0 1.490 1.430 1.550 1.490 1.490 32,000 47,680 1.4900 1.233 1.184 1.283 1.233 1.233 38,660 1.2333 -5.70%
2011-09-27 0 1.580 1.310 1.580 - - 0 0 - 1.308 1.084 1.308 - - 0 - 0.00%
2011-09-26 0 1.580 1.410 1.580 - - 0 0 - 1.308 1.167 1.308 - - 0 - 0.00%
2011-09-23 0 1.580 1.410 1.600 1.370 1.580 104,000 150,480 1.4469 1.308 1.167 1.324 1.134 1.308 125,644 1.1977 -4.24%
2011-09-22 0 1.650 1.400 1.650 1.650 1.660 84,000 138,920 1.6538 1.366 1.159 1.366 1.366 1.374 101,482 1.3689 -0.60%
2011-09-21 0 1.660 1.520 1.660 1.650 1.660 68,000 112,520 1.6547 1.374 1.258 1.374 1.366 1.374 82,152 1.3697 8.50%
2011-09-20 0 1.530 1.380 1.550 - - 0 0 - 1.266 1.142 1.283 - - 0 - 0.00%
2011-09-19 0 1.530 1.380 1.550 - - 0 0 - 1.266 1.142 1.283 - - 0 - 0.00%
2011-09-16 0 1.530 1.510 1.600 - - 0 0 - 1.266 1.250 1.324 - - 0 - 0.00%
2011-09-15 0 1.530 1.510 1.650 1.520 1.530 112,000 169,400 1.5125 1.266 1.250 1.366 1.258 1.266 135,309 1.2519 -1.29%
2011-09-14 0 1.550 1.510 1.620 1.550 1.550 212,000 329,238 1.5530 1.283 1.250 1.341 1.283 1.283 256,121 1.2855 -1.90%
2011-09-12 0 1.580 1.550 1.660 1.580 1.580 136,000 214,880 1.5800 1.308 1.283 1.374 1.308 1.308 164,304 1.3078 0.00%
2011-09-09 0 1.580 1.570 1.640 1.570 1.580 36,000 56,640 1.5733 1.308 1.300 1.357 1.300 1.308 43,492 1.3023 5.33%
2011-09-08 0 1.500 1.500 1.560 - - 20,000 28,840 1.4420 1.242 1.242 1.291 - - 24,162 1.1936 0.00%
2011-09-07 0 1.500 1.500 1.520 1.490 1.500 44,000 65,960 1.4991 1.242 1.242 1.258 1.233 1.242 53,157 1.2408 2.74%
2011-09-06 0 1.460 1.460 1.520 1.400 1.600 244,000 353,400 1.4484 1.208 1.208 1.258 1.159 1.324 294,780 1.1989 -8.75%
2011-09-05 0 1.600 1.600 1.650 - - 0 0 - 1.324 1.324 1.366 - - 0 - 0.00%
2011-09-02 0 1.600 1.570 1.630 1.600 1.750 312,000 509,520 1.6331 1.324 1.300 1.349 1.324 1.449 376,932 1.3518 -11.11%
2011-09-01 0 1.800 1.760 1.800 1.800 1.800 8,000 14,400 1.8000 1.490 1.457 1.490 1.490 1.490 9,665 1.4899 2.27%
2011-08-31 0 1.760 1.730 1.790 1.760 1.800 36,000 64,120 1.7811 1.457 1.432 1.482 1.457 1.490 43,492 1.4743 -1.68%
2011-08-30 0 1.790 1.760 1.790 1.790 1.800 20,000 35,920 1.7960 1.482 1.457 1.482 1.482 1.490 24,162 1.4866 -0.56%
2011-08-29 0 1.800 1.790 1.800 1.790 1.890 660,000 1,199,240 1.8170 1.490 1.482 1.490 1.482 1.564 797,357 1.5040 -4.26%
2011-08-26 0 1.880 1.800 1.920 - - 0 0 - 1.556 1.490 1.589 - - 0 - 0.00%
2011-08-25 0 1.880 1.810 1.900 1.600 1.880 152,000 257,280 1.6926 1.556 1.498 1.573 1.324 1.556 183,634 1.4010 -1.57%
2011-08-24 0 1.910 1.800 1.910 - - 0 0 - 1.581 1.490 1.581 - - 0 - -1.04%
2011-08-23 0 1.930 1.800 1.930 1.950 1.980 1,960,000 3,851,280 1.9649 1.598 1.490 1.598 1.614 1.639 2,367,909 1.6264 -1.03%
2011-08-22 0 1.950 1.820 1.960 1.760 1.950 2,416,000 4,387,880 1.8162 1.614 1.506 1.622 1.457 1.614 2,918,810 1.5033 -3.47%
2011-08-19 0 2.020 1.850 2.020 1.800 2.030 2,068,000 4,059,640 1.9631 1.672 1.531 1.672 1.490 1.680 2,498,385 1.6249 4.66%
2011-08-18 0 1.930 1.920 2.040 1.930 1.940 192,000 371,560 1.9352 1.598 1.589 1.689 1.598 1.606 231,958 1.6018 -5.85%
2011-08-17 0 2.050 1.960 2.050 2.040 2.050 100,000 204,960 2.0496 1.697 1.622 1.697 1.689 1.697 120,812 1.6965 0.99%
2011-08-16 0 2.030 1.930 2.040 - - 0 0 - 1.680 1.598 1.689 - - 0 - 0.00%
2011-08-15 0 2.030 1.950 2.030 2.040 2.040 4,000 8,160 2.0400 1.680 1.614 1.680 1.689 1.689 4,832 1.6886 -0.98%
2011-08-12 0 2.050 1.970 2.050 1.980 2.050 392,000 785,840 2.0047 1.697 1.631 1.697 1.639 1.697 473,582 1.6594 1.99%
2011-08-11 0 2.010 2.010 2.100 1.910 2.010 308,000 618,160 2.0070 1.664 1.664 1.738 1.581 1.664 372,100 1.6613 5.24%
2011-08-10 0 1.910 1.910 2.090 1.910 1.980 136,000 262,880 1.9329 1.581 1.581 1.730 1.581 1.639 164,304 1.6000 -3.54%
2011-08-09 0 1.980 1.960 2.090 1.970 1.980 340,000 672,200 1.9771 1.639 1.622 1.730 1.631 1.639 410,760 1.6365 -5.71%
2011-08-08 0 2.100 2.100 2.200 1.980 2.100 432,000 857,000 1.9838 1.738 1.738 1.821 1.639 1.738 521,906 1.6421 -0.47%
2011-08-05 0 2.110 1.990 2.110 1.980 2.110 644,000 1,346,880 2.0914 1.747 1.647 1.747 1.639 1.747 778,027 1.7311 -0.94%
2011-08-04 0 2.130 2.130 2.220 2.080 2.090 156,000 325,480 2.0864 1.763 1.763 1.838 1.722 1.730 188,466 1.7270 3.90%
2011-08-03 0 2.050 2.050 2.080 2.050 2.080 160,000 329,120 2.0570 1.697 1.697 1.722 1.697 1.722 193,299 1.7027 0.00%
2011-08-02 0 2.050 2.020 2.080 2.010 2.050 500,000 1,021,000 2.0420 1.697 1.672 1.722 1.664 1.697 604,058 1.6902 0.00%
2011-08-01 0 2.050 2.050 2.080 2.000 2.070 432,000 875,200 2.0259 1.697 1.697 1.722 1.655 1.713 521,906 1.6769 0.00%
2011-07-29 0 2.050 2.050 2.080 2.010 2.010 220,000 451,080 2.0504 1.697 1.697 1.722 1.664 1.664 265,786 1.6972 -0.97%
2011-07-28 0 2.070 2.050 2.190 2.070 2.070 500,000 1,035,000 2.0700 1.713 1.697 1.813 1.713 1.713 604,058 1.7134 0.00%
2011-07-27 0 2.070 2.050 2.080 2.070 2.070 244,000 498,360 2.0425 1.713 1.697 1.722 1.713 1.713 294,780 1.6906 2.99%
2011-07-26 0 2.010 2.010 2.090 2.000 2.100 732,000 1,501,480 2.0512 1.664 1.664 1.730 1.655 1.738 884,341 1.6979 0.50%
2011-07-25 0 2.000 2.000 2.040 2.000 2.040 496,000 1,002,720 2.0216 1.655 1.655 1.689 1.655 1.689 599,226 1.6734 3.63%
2011-07-22 0 1.930 1.930 2.010 1.930 1.930 16,000 30,880 1.9300 1.598 1.598 1.664 1.598 1.598 19,330 1.5975 -3.02%
2011-07-21 0 1.990 1.950 2.000 1.900 2.000 152,000 293,720 1.9324 1.647 1.614 1.655 1.573 1.655 183,634 1.5995 4.19%
2011-07-20 0 1.910 1.910 1.950 1.910 1.910 148,000 282,680 1.9100 1.581 1.581 1.614 1.581 1.581 178,801 1.5810 -1.04%
2011-07-19 0 1.930 1.930 1.980 1.920 1.920 4,000 7,680 1.9200 1.598 1.598 1.639 1.589 1.589 4,832 1.5893 -1.03%
2011-07-18 0 1.950 1.910 2.010 1.910 1.950 12,000 23,240 1.9367 1.614 1.581 1.664 1.581 1.614 14,497 1.6030 1.56%
2011-07-15 0 1.920 1.920 2.010 1.920 1.920 12,000 23,040 1.9200 1.589 1.589 1.664 1.589 1.589 14,497 1.5893 -3.03%
2011-07-14 0 1.980 1.930 2.010 - - 0 0 - 1.639 1.598 1.664 - - 0 - 0.00%
2011-07-13 0 1.980 1.930 1.980 1.900 2.000 204,000 390,400 1.9137 1.639 1.598 1.639 1.573 1.655 246,456 1.5841 3.13%
2011-07-12 0 1.920 1.920 2.020 1.910 1.910 36,000 68,760 1.9100 1.589 1.589 1.672 1.581 1.581 43,492 1.5810 -3.03%
2011-07-11 0 1.980 1.940 2.020 - - 0 0 - 1.639 1.606 1.672 - - 0 - 0.00%
2011-07-08 0 1.980 1.950 2.020 1.920 1.980 60,000 116,600 1.9433 1.639 1.614 1.672 1.589 1.639 72,487 1.6086 -1.49%
2011-07-07 0 2.010 1.920 2.020 1.900 2.010 216,000 416,200 1.9269 1.664 1.589 1.672 1.573 1.664 260,953 1.5949 -0.50%
2011-07-06 0 2.020 1.920 2.030 - - 0 0 - 1.672 1.589 1.680 - - 0 - 0.00%
2011-07-05 0 2.020 2.000 2.020 2.020 2.060 468,000 958,960 2.0491 1.672 1.655 1.672 1.672 1.705 565,399 1.6961 2.54%
2011-07-04 0 1.970 1.970 2.030 1.880 1.960 516,000 980,160 1.8995 1.631 1.631 1.680 1.556 1.622 623,388 1.5723 -2.96%
2011-06-30 0 2.030 1.950 2.030 - - 0 0 - 1.680 1.614 1.680 - - 0 - 0.00%
2011-06-29 0 2.030 1.960 2.030 2.060 2.060 56,000 115,360 2.0600 1.680 1.622 1.680 1.705 1.705 67,655 1.7051 1.00%
2011-06-28 0 2.010 2.010 2.070 2.010 2.010 4,000 8,040 2.0100 1.664 1.664 1.713 1.664 1.664 4,832 1.6637 -1.47%
2011-06-27 0 2.040 2.000 2.040 - - 0 0 - 1.689 1.655 1.689 - - 0 - -0.49%
2011-06-24 0 2.050 1.980 2.050 - - 0 0 - 1.697 1.639 1.697 - - 0 - -1.44%
2011-06-23 0 2.080 1.950 2.070 2.030 2.080 404,000 837,960 2.0742 1.722 1.614 1.713 1.680 1.722 488,079 1.7169 6.67%
2011-06-22 0 1.950 2.040 2.090 1.950 2.040 324,000 636,360 1.9641 1.614 1.689 1.730 1.614 1.689 391,430 1.6257 1.04%
2011-06-21 0 1.930 1.930 2.040 1.920 2.040 148,500 287,550 1.9364 1.598 1.598 1.689 1.589 1.689 179,405 1.6028 -5.39%
2011-06-20 0 2.040 1.940 2.040 1.940 2.090 584,000 1,194,160 2.0448 1.689 1.606 1.689 1.606 1.730 705,540 1.6925 3.03%
2011-06-17 0 1.980 1.980 2.060 - - 0 0 - 1.639 1.639 1.705 - - 0 - 0.00%
2011-06-16 0 1.980 1.950 2.080 1.980 2.010 188,000 374,320 1.9911 1.639 1.614 1.722 1.639 1.664 227,126 1.6481 -2.46%
2011-06-15 0 2.030 2.000 2.080 1.980 2.030 56,000 113,080 2.0193 1.680 1.655 1.722 1.639 1.680 67,655 1.6714 0.00%
2011-06-14 0 2.030 2.030 2.050 - - 0 0 - 1.680 1.680 1.697 - - 0 - 1.50%
2011-06-13 0 2.000 1.950 2.090 2.000 2.120 868,000 1,830,000 2.1083 1.655 1.614 1.730 1.655 1.755 1,048,645 1.7451 -0.99%
2011-06-10 0 2.020 2.020 2.080 2.000 2.120 1,024,000 2,136,720 2.0866 1.672 1.672 1.722 1.655 1.755 1,237,111 1.7272 -0.98%
2011-06-09 0 2.040 2.020 2.040 2.050 2.090 364,000 757,480 2.0810 1.689 1.672 1.689 1.697 1.730 439,754 1.7225 2.00%
2011-06-08 0 2.000 1.950 2.000 1.920 2.000 16,000 31,040 1.9400 1.655 1.614 1.655 1.589 1.655 19,330 1.6058 0.00%
2011-06-07 0 2.000 2.000 2.050 2.000 2.000 36,000 72,000 2.0000 1.655 1.655 1.697 1.655 1.655 43,492 1.6555 -1.96%
2011-06-03 0 2.040 2.040 2.200 2.000 2.000 28,000 56,000 2.0000 1.689 1.689 1.821 1.655 1.655 33,827 1.6555 -3.32%
2011-06-02 0 2.110 2.000 2.160 2.110 2.110 16,000 33,760 2.1100 1.747 1.655 1.788 1.747 1.747 19,330 1.7465 0.00%
2011-06-01 0 2.110 2.110 2.180 2.100 2.110 32,000 67,440 2.1075 1.747 1.747 1.804 1.738 1.747 38,660 1.7445 -0.47%
2011-05-31 0 2.120 2.050 2.120 1.960 2.120 432,000 894,320 2.0702 1.755 1.697 1.755 1.622 1.755 521,906 1.7136 4.95%
2011-05-30 0 2.020 1.960 2.030 2.010 2.020 532,000 1,066,040 2.0038 1.672 1.622 1.680 1.664 1.672 642,718 1.6586 3.06%
2011-05-27 0 1.960 1.940 2.000 1.960 1.960 4,000 7,840 1.9600 1.622 1.606 1.655 1.622 1.622 4,832 1.6224 0.51%
2011-05-26 0 1.950 1.950 1.990 1.930 1.930 4,000 7,720 1.9300 1.614 1.614 1.647 1.598 1.598 4,832 1.5975 1.04%
2011-05-25 0 1.930 1.930 1.970 1.930 1.930 20,000 38,600 1.9300 1.598 1.598 1.631 1.598 1.598 24,162 1.5975 0.00%
2011-05-24 0 1.930 1.930 1.950 1.930 1.960 64,000 125,080 1.9544 1.598 1.598 1.614 1.598 1.622 77,319 1.6177 -3.02%
2011-05-23 0 1.990 1.940 1.990 1.940 1.990 116,000 226,040 1.9486 1.647 1.606 1.647 1.606 1.647 140,142 1.6129 -0.50%
2011-05-20 0 2.000 1.980 2.020 - - 0 0 - 1.655 1.639 1.672 - - 0 - 0.00%
2011-05-19 0 2.000 1.960 2.000 - - 0 0 - 1.655 1.622 1.655 - - 0 - 0.00%
2011-05-18 0 2.000 1.950 2.020 - - 0 0 - 1.655 1.614 1.672 - - 0 - 0.00%
2011-05-17 0 2.000 1.990 2.000 1.980 2.000 100,000 199,200 1.9920 1.655 1.647 1.655 1.639 1.655 120,812 1.6488 -3.85%
2011-05-16 0 2.080 1.960 2.080 1.950 2.080 688,000 1,410,200 2.0497 1.722 1.622 1.722 1.614 1.722 831,184 1.6966 4.00%
2011-05-13 0 2.000 1.980 2.040 1.850 2.000 488,000 937,400 1.9209 1.655 1.639 1.689 1.531 1.655 589,561 1.5900 6.95%
2011-05-12 0 1.870 1.850 1.900 1.870 1.870 60,000 112,200 1.8700 1.548 1.531 1.573 1.548 1.548 72,487 1.5479 -1.58%
2011-05-11 0 1.900 1.870 1.900 1.870 1.900 172,000 326,200 1.8965 1.573 1.548 1.573 1.548 1.573 207,796 1.5698 -3.06%
2011-05-09 0 1.960 1.920 1.960 - - 0 0 - 1.622 1.589 1.622 - - 0 - -1.51%
2011-05-06 0 1.990 1.930 1.990 1.920 1.990 64,000 124,560 1.9463 1.647 1.598 1.647 1.589 1.647 77,319 1.6110 -0.50%
2011-05-05 0 2.000 1.930 2.000 1.900 2.000 76,000 151,360 1.9916 1.655 1.598 1.655 1.573 1.655 91,817 1.6485 8.11%
2011-05-04 0 1.850 1.840 1.900 1.850 1.980 88,000 166,960 1.8973 1.531 1.523 1.573 1.531 1.639 106,314 1.5704 -7.04%
2011-05-03 0 1.990 1.980 1.990 1.990 2.000 180,000 359,880 1.9993 1.647 1.639 1.647 1.647 1.655 217,461 1.6549 0.51%
2011-04-29 0 1.980 1.900 1.980 1.980 2.000 108,000 214,000 1.9815 1.639 1.573 1.639 1.639 1.655 130,477 1.6401 0.00%
2011-04-28 0 1.980 1.900 2.020 1.860 1.980 1,512,000 2,932,960 1.9398 1.639 1.573 1.672 1.540 1.639 1,826,672 1.6056 6.45%
2011-04-27 0 1.860 1.860 1.910 1.860 1.860 52,000 96,720 1.8600 1.540 1.540 1.581 1.540 1.540 62,822 1.5396 -2.62%
2011-04-26 0 1.910 1.850 1.910 1.900 1.910 40,000 76,160 1.9040 1.581 1.531 1.581 1.573 1.581 48,325 1.5760 2.69%
2011-04-21 0 1.860 1.850 1.960 1.850 1.860 32,000 59,320 1.8538 1.540 1.531 1.622 1.531 1.540 38,660 1.5344 0.54%
2011-04-20 0 1.850 1.830 1.960 - - 0 0 - 1.531 1.515 1.622 - - 0 - 0.00%
2011-04-19 0 1.850 1.840 1.880 1.850 1.850 8,000 14,800 1.8500 1.531 1.523 1.556 1.531 1.531 9,665 1.5313 -0.54%
2011-04-18 0 1.860 1.860 1.900 1.850 1.860 208,000 384,840 1.8502 1.540 1.540 1.573 1.531 1.540 251,288 1.5315 0.00%
2011-04-15 0 1.860 1.860 1.900 1.860 1.910 200,000 374,760 1.8738 1.540 1.540 1.573 1.540 1.581 241,623 1.5510 -4.12%
2011-04-14 0 1.940 1.930 1.940 1.900 1.950 220,000 426,080 1.9367 1.606 1.598 1.606 1.573 1.614 265,786 1.6031 -3.00%
2011-04-13 0 2.000 1.960 2.040 2.000 2.050 116,000 232,400 2.0034 1.655 1.622 1.689 1.655 1.697 140,142 1.6583 -2.44%
2011-04-12 0 2.050 1.950 2.100 - - 0 0 - 1.697 1.614 1.738 - - 0 - 0.00%
2011-04-11 0 2.050 1.960 2.060 1.950 2.080 604,000 1,221,560 2.0225 1.697 1.622 1.705 1.614 1.722 729,702 1.6741 5.67%
2011-04-08 0 1.940 1.930 1.940 1.730 1.950 1,716,000 3,184,000 1.8555 1.606 1.598 1.606 1.432 1.614 2,073,128 1.5358 12.79%
2011-04-07 0 1.720 1.740 1.790 1.690 1.790 524,000 926,960 1.7690 1.424 1.440 1.482 1.399 1.482 633,053 1.4643 1.18%
2011-04-06 0 1.700 1.680 1.770 1.610 1.780 1,640,000 2,806,800 1.7115 1.407 1.391 1.465 1.333 1.473 1,981,311 1.4166 -0.58%
2011-04-04 0 1.710 1.670 1.710 1.710 1.710 72,000 123,120 1.7100 1.415 1.382 1.415 1.415 1.415 86,984 1.4154 3.64%
2011-04-01 0 1.650 1.640 1.730 - - 0 0 - 1.366 1.357 1.432 - - 0 - 0.00%
2011-03-31 0 1.650 1.640 1.740 1.610 1.750 544,000 881,720 1.6208 1.366 1.357 1.440 1.333 1.449 657,215 1.3416 -4.62%
2011-03-30 0 1.730 1.700 1.730 1.720 1.730 280,000 482,400 1.7229 1.432 1.407 1.432 1.424 1.432 338,273 1.4261 0.00%
2011-03-29 0 1.730 1.730 1.770 1.730 1.730 44,000 76,120 1.7300 1.432 1.432 1.465 1.432 1.432 53,157 1.4320 4.22%
2011-03-28 0 1.660 1.660 1.780 1.620 1.750 684,000 1,177,200 1.7211 1.374 1.374 1.473 1.341 1.449 826,352 1.4246 -2.92%
2011-03-25 0 1.710 1.710 1.780 1.660 1.790 668,000 1,158,420 1.7342 1.415 1.415 1.473 1.374 1.482 807,022 1.4354 3.01%
2011-03-24 0 1.660 1.620 1.660 1.550 1.670 244,000 402,560 1.6498 1.374 1.341 1.374 1.283 1.382 294,780 1.3656 8.50%
2011-03-23 0 1.530 1.530 1.650 - - 0 0 - 1.266 1.266 1.366 - - 0 - 0.00%
2011-03-22 0 1.530 1.520 1.650 1.530 1.530 8,000 12,240 1.5300 1.266 1.258 1.366 1.266 1.266 9,665 1.2664 -5.56%
2011-03-21 0 1.620 1.560 1.640 - - 0 0 - 1.341 1.291 1.357 - - 0 - 0.00%
2011-03-18 0 1.620 1.550 1.620 1.620 1.620 20,000 32,400 1.6200 1.341 1.283 1.341 1.341 1.341 24,162 1.3409 4.52%
2011-03-17 0 1.550 1.550 1.610 1.550 1.620 28,000 43,960 1.5700 1.283 1.283 1.333 1.283 1.341 33,827 1.2995 -2.52%
2011-03-16 0 1.590 1.520 1.670 1.500 1.590 132,000 208,920 1.5827 1.316 1.258 1.382 1.242 1.316 159,471 1.3101 0.63%
2011-03-15 0 1.580 1.580 1.670 1.560 1.580 96,000 150,320 1.5658 1.308 1.308 1.382 1.291 1.308 115,979 1.2961 -4.82%
2011-03-14 0 1.660 1.610 1.660 - - 0 0 - 1.374 1.333 1.374 - - 0 - -0.60%
2011-03-11 0 1.670 1.610 1.670 1.670 1.690 112,000 188,720 1.6850 1.382 1.333 1.382 1.382 1.399 135,309 1.3947 -1.18%
2011-03-10 0 1.690 1.600 1.690 1.690 1.690 20,000 33,800 1.6900 1.399 1.324 1.399 1.399 1.399 24,162 1.3989 5.63%
2011-03-09 0 1.600 1.600 1.690 - - 0 0 - 1.324 1.324 1.399 - - 0 - 0.00%
2011-03-08 0 1.600 1.600 1.680 1.600 1.600 100,000 160,000 1.6000 1.324 1.324 1.391 1.324 1.324 120,812 1.3244 0.00%
2011-03-07 0 1.600 1.600 1.700 1.600 1.620 44,000 70,480 1.6018 1.324 1.324 1.407 1.324 1.341 53,157 1.3259 0.00%
2011-03-04 0 1.600 1.600 1.680 1.600 1.680 104,000 174,400 1.6769 1.324 1.324 1.391 1.324 1.391 125,644 1.3880 -0.62%
2011-03-03 0 1.610 1.610 1.650 1.610 1.640 24,000 39,120 1.6300 1.333 1.333 1.366 1.333 1.357 28,995 1.3492 -4.17%
2011-03-02 0 1.680 1.610 1.680 1.680 1.680 12,000 20,160 1.6800 1.391 1.333 1.391 1.391 1.391 14,497 1.3906 3.70%
2011-03-01 0 1.620 1.610 1.680 1.620 1.640 52,000 84,640 1.6277 1.341 1.333 1.391 1.341 1.357 62,822 1.3473 -3.57%
2011-02-28 0 1.680 1.640 1.680 1.680 1.680 40,000 67,200 1.6800 1.391 1.357 1.391 1.391 1.391 48,325 1.3906 3.07%
2011-02-25 0 1.630 1.600 1.630 1.600 1.630 84,000 135,840 1.6171 1.349 1.324 1.349 1.324 1.349 101,482 1.3386 0.62%
2011-02-24 0 1.620 1.600 1.620 1.500 1.680 868,000 1,348,720 1.5538 1.341 1.324 1.341 1.242 1.391 1,048,645 1.2862 -0.61%
2011-02-23 0 1.630 1.580 1.630 1.630 1.630 8,000 13,040 1.6300 1.349 1.308 1.349 1.349 1.349 9,665 1.3492 1.87%
2011-02-22 0 1.600 1.590 1.640 - - 0 0 - 1.324 1.316 1.357 - - 0 - 0.00%
2011-02-21 0 1.600 1.600 1.630 1.600 1.610 76,000 122,000 1.6053 1.324 1.324 1.349 1.324 1.333 91,817 1.3287 -0.62%
2011-02-18 0 1.610 1.610 1.640 1.610 1.610 72,000 115,920 1.6100 1.333 1.333 1.357 1.333 1.333 86,984 1.3327 -0.62%
2011-02-17 0 1.620 1.620 1.640 1.610 1.670 148,000 241,400 1.6311 1.341 1.341 1.357 1.333 1.382 178,801 1.3501 -3.57%
2011-02-16 0 1.680 1.670 1.700 1.680 1.680 136,000 228,480 1.6800 1.391 1.382 1.407 1.391 1.391 164,304 1.3906 0.00%
2011-02-15 0 1.680 1.660 1.700 1.670 1.680 236,000 396,200 1.6788 1.391 1.374 1.407 1.382 1.391 285,116 1.3896 0.00%
2011-02-14 0 1.680 1.660 1.710 1.680 1.690 164,000 275,920 1.6824 1.391 1.374 1.415 1.391 1.399 198,131 1.3926 -1.75%
2011-02-11 0 1.710 1.680 1.710 1.680 1.710 24,000 40,440 1.6850 1.415 1.391 1.415 1.391 1.415 28,995 1.3947 0.59%
2011-02-10 0 1.700 1.700 1.720 1.700 1.720 68,000 116,040 1.7065 1.407 1.407 1.424 1.407 1.424 82,152 1.4125 -1.16%
2011-02-09 0 1.720 1.680 1.720 1.630 1.740 476,000 803,080 1.6871 1.424 1.391 1.424 1.349 1.440 575,064 1.3965 -1.15%
2011-02-08 0 1.740 1.660 1.740 1.700 1.750 96,000 165,800 1.7271 1.440 1.374 1.440 1.407 1.449 115,979 1.4296 1.75%
2011-02-07 0 1.710 1.680 1.710 1.610 1.710 128,000 218,200 1.7047 1.415 1.391 1.415 1.333 1.415 154,639 1.4110 6.88%
2011-02-02 0 1.600 1.540 1.690 - - 0 0 - 1.324 1.275 1.399 - - 0 - 0.00%
2011-02-01 0 1.600 1.520 1.700 1.590 1.600 32,000 51,120 1.5975 1.324 1.258 1.407 1.316 1.324 38,660 1.3223 5.96%
2011-01-31 0 1.510 1.510 1.580 1.500 1.600 140,000 212,440 1.5174 1.250 1.250 1.308 1.242 1.324 169,136 1.2560 -7.36%
2011-01-28 0 1.630 1.600 1.630 - - 0 0 - 1.349 1.324 1.349 - - 0 - 0.00%
2011-01-27 0 1.630 1.550 1.630 - - 0 0 - 1.349 1.283 1.349 - - 0 - -1.21%
2011-01-26 0 1.650 1.560 1.670 - - 0 0 - 1.366 1.291 1.382 - - 0 - 0.00%
2011-01-25 0 1.650 1.560 1.670 - - 0 0 - 1.366 1.291 1.382 - - 0 - 0.00%
2011-01-24 0 1.650 1.570 1.650 1.650 1.650 40,000 66,000 1.6500 1.366 1.300 1.366 1.366 1.366 48,325 1.3658 -1.79%
2011-01-21 0 1.680 1.580 1.680 1.680 1.680 4,000 6,720 1.6800 1.391 1.308 1.391 1.391 1.391 4,832 1.3906 3.07%
2011-01-20 0 1.630 1.580 1.660 - - 0 0 - 1.349 1.308 1.374 - - 0 - 0.00%
2011-01-19 0 1.630 1.570 1.670 1.570 1.630 68,000 108,880 1.6012 1.349 1.300 1.382 1.300 1.349 82,152 1.3253 0.00%
2011-01-18 0 1.630 1.590 1.650 - - 0 0 - 1.349 1.316 1.366 - - 0 - 0.00%
2011-01-17 0 1.630 1.570 1.640 1.550 1.630 204,000 322,840 1.5825 1.349 1.300 1.357 1.283 1.349 246,456 1.3099 1.24%
2011-01-14 0 1.610 1.610 1.730 - - 0 0 - 1.333 1.333 1.432 - - 0 - 0.62%
2011-01-13 0 1.600 1.590 1.660 1.580 1.630 160,000 258,160 1.6135 1.324 1.316 1.374 1.308 1.349 193,299 1.3355 -3.03%
2011-01-12 0 1.650 1.650 1.740 1.640 1.650 252,000 415,760 1.6498 1.366 1.366 1.440 1.357 1.366 304,445 1.3656 -1.20%
2011-01-11 0 1.670 1.630 1.660 1.670 1.670 40,000 66,800 1.6700 1.382 1.349 1.374 1.382 1.382 48,325 1.3823 -3.47%
2011-01-10 0 1.730 1.670 1.730 - - 0 0 - 1.432 1.382 1.432 - - 0 - 0.00%
2011-01-07 0 1.730 1.670 1.730 1.730 1.730 4,000 6,920 1.7300 1.432 1.382 1.432 1.432 1.432 4,832 1.4320 0.00%
2011-01-06 0 1.730 1.680 1.740 1.650 1.730 8,000 13,520 1.6900 1.432 1.391 1.440 1.366 1.432 9,665 1.3989 0.58%
2011-01-05 0 1.720 1.720 1.750 1.650 1.720 252,000 430,960 1.7102 1.424 1.424 1.449 1.366 1.424 304,445 1.4156 5.52%
2011-01-04 0 1.630 1.630 1.700 1.600 1.620 201,500 323,465 1.6053 1.349 1.349 1.407 1.324 1.341 243,435 1.3288 -5.23%
2011-01-03 0 1.720 1.640 1.720 - - 0 0 - 1.424 1.357 1.424 - - 0 - 0.00%
2010-12-31 0 1.720 1.630 1.720 - - 0 0 - 1.424 1.349 1.424 - - 0 - 0.00%
2010-12-30 0 1.720 1.650 1.720 - - 0 0 - 1.424 1.366 1.424 - - 0 - 0.00%
2010-12-29 0 1.720 1.640 1.720 1.610 1.720 76,000 128,800 1.6947 1.424 1.357 1.424 1.333 1.424 91,817 1.4028 0.58%
2010-12-28 0 1.710 1.640 1.740 1.710 1.710 20,000 34,200 1.7100 1.415 1.357 1.440 1.415 1.415 24,162 1.4154 3.01%
2010-12-24 0 1.660 1.660 1.750 1.600 1.750 760,000 1,314,000 1.7289 1.374 1.374 1.449 1.324 1.449 918,169 1.4311 2.47%
2010-12-23 0 1.620 1.610 1.670 - - 0 0 - 1.341 1.333 1.382 - - 0 - 0.00%
2010-12-22 0 1.620 1.620 1.700 1.610 1.700 112,000 186,040 1.6611 1.341 1.341 1.407 1.333 1.407 135,309 1.3749 -2.41%
2010-12-21 0 1.660 1.620 1.700 1.660 1.660 16,000 26,560 1.6600 1.374 1.341 1.407 1.374 1.374 19,330 1.3740 -0.60%
2010-12-20 0 1.670 1.600 1.670 1.600 1.670 400,000 659,600 1.6490 1.382 1.324 1.382 1.324 1.382 483,247 1.3649 0.60%
2010-12-17 0 1.660 1.640 1.670 - - 0 0 - 1.374 1.357 1.382 - - 0 - 0.00%
2010-12-16 0 1.660 1.620 1.730 1.660 1.730 108,000 186,280 1.7248 1.374 1.341 1.432 1.374 1.432 130,477 1.4277 0.00%
2010-12-15 0 1.660 1.630 1.660 1.640 1.690 244,000 406,040 1.6641 1.374 1.349 1.374 1.357 1.399 294,780 1.3774 -1.78%
2010-12-14 0 1.690 1.630 1.690 1.620 1.750 1,824,000 3,050,720 1.6725 1.399 1.349 1.399 1.341 1.449 2,203,605 1.3844 -6.11%
2010-12-13 0 1.800 1.690 1.870 1.670 1.890 508,000 896,160 1.7641 1.490 1.399 1.548 1.382 1.564 613,723 1.4602 5.88%
2010-12-10 0 1.700 1.650 1.700 1.680 1.700 380,000 640,280 1.6849 1.407 1.366 1.407 1.391 1.407 459,084 1.3947 3.66%
2010-12-09 0 1.640 1.640 1.720 1.640 1.710 433,000 732,550 1.6918 1.357 1.357 1.424 1.357 1.415 523,114 1.4004 -3.53%
2010-12-08 0 1.700 1.650 1.700 1.630 1.750 1,013,000 1,723,350 1.7012 1.407 1.366 1.407 1.349 1.449 1,223,822 1.4082 5.59%
2010-12-07 0 1.610 1.560 1.690 1.610 1.750 1,652,000 2,743,120 1.6605 1.333 1.291 1.399 1.333 1.449 1,995,809 1.3744 -1.23%
2010-12-06 0 1.630 1.550 1.630 1.500 1.630 464,000 749,120 1.6145 1.349 1.283 1.349 1.242 1.349 560,566 1.3364 0.00%
2010-12-03 0 1.630 1.550 1.630 1.600 1.650 668,000 1,084,280 1.6232 1.349 1.283 1.349 1.324 1.366 807,022 1.3436 -0.61%
2010-12-02 0 1.640 1.580 1.640 1.640 1.680 788,000 1,300,880 1.6509 1.357 1.308 1.357 1.357 1.391 951,996 1.3665 1.23%
2010-12-01 0 1.620 1.540 1.620 1.540 1.620 216,000 341,840 1.5826 1.341 1.275 1.341 1.275 1.341 260,953 1.3100 4.52%
2010-11-30 0 1.550 1.470 1.600 1.460 1.600 444,000 673,400 1.5167 1.283 1.217 1.324 1.208 1.324 536,404 1.2554 6.90%
2010-11-29 0 1.450 1.450 1.580 1.450 1.450 152,000 222,000 1.4605 1.200 1.200 1.308 1.200 1.200 183,634 1.2089 0.00%
2010-11-26 0 1.450 1.440 1.580 1.450 1.590 204,000 318,960 1.5635 1.200 1.192 1.308 1.200 1.316 246,456 1.2942 -8.81%
2010-11-25 0 1.590 1.470 1.600 1.590 1.640 28,000 44,920 1.6043 1.316 1.217 1.324 1.316 1.357 33,827 1.3279 -1.24%
2010-11-24 0 1.610 1.490 1.640 - - 0 0 - 1.333 1.233 1.357 - - 0 - 0.00%
2010-11-23 0 1.610 1.500 1.620 1.480 1.610 40,000 61,280 1.5320 1.333 1.242 1.341 1.225 1.333 48,325 1.2681 0.62%
2010-11-22 0 1.600 1.520 1.600 - - 0 0 - 1.324 1.258 1.324 - - 0 - -3.03%
2010-11-19 0 1.650 1.520 1.650 - - 0 0 - 1.366 1.258 1.366 - - 0 - 0.00%
2010-11-18 0 1.650 1.510 1.670 1.650 1.650 24,000 39,600 1.6500 1.366 1.250 1.382 1.366 1.366 28,995 1.3658 11.49%
2010-11-17 0 1.480 1.480 1.630 1.480 1.480 16,000 23,680 1.4800 1.225 1.225 1.349 1.225 1.225 19,330 1.2250 -4.52%
2010-11-16 0 1.550 1.520 1.610 1.550 1.590 112,000 174,080 1.5543 1.283 1.258 1.333 1.283 1.316 135,309 1.2865 -2.52%
2010-11-15 0 1.590 1.590 1.640 1.590 1.620 36,000 58,200 1.6167 1.316 1.316 1.357 1.316 1.341 43,492 1.3382 0.00%
2010-11-12 0 1.590 1.590 1.640 1.590 1.600 420,000 670,160 1.5956 1.316 1.316 1.357 1.316 1.324 507,409 1.3207 -3.64%
2010-11-11 0 1.650 1.630 1.650 1.620 1.660 240,000 394,760 1.6448 1.366 1.349 1.366 1.341 1.374 289,948 1.3615 -4.62%
2010-11-10 0 1.730 1.670 1.820 - - 0 0 - 1.432 1.382 1.506 - - 0 - 0.00%
2010-11-09 0 1.730 1.670 1.770 1.660 1.730 236,000 400,720 1.6980 1.432 1.382 1.465 1.374 1.432 285,116 1.4055 0.00%
2010-11-08 0 1.730 1.660 1.730 - - 0 0 - 1.432 1.374 1.432 - - 0 - 0.00%
2010-11-05 0 1.730 1.680 1.730 - - 0 0 - 1.432 1.391 1.432 - - 0 - 0.00%
2010-11-04 0 1.730 1.680 1.730 1.740 1.740 176,000 306,240 1.7400 1.432 1.391 1.432 1.440 1.440 212,629 1.4403 2.98%
2010-11-03 0 1.680 1.650 1.680 1.680 1.680 40,000 67,200 1.6800 1.391 1.366 1.391 1.391 1.391 48,325 1.3906 0.00%
2010-11-02 0 1.680 1.680 1.730 1.660 1.680 328,000 547,040 1.6678 1.391 1.391 1.432 1.374 1.391 396,262 1.3805 0.00%
2010-11-01 0 1.680 1.680 1.710 1.680 1.700 196,000 330,080 1.6841 1.391 1.391 1.415 1.391 1.407 236,791 1.3940 1.20%
2010-10-29 0 1.660 1.580 1.700 1.660 1.660 24,000 40,320 1.6800 1.374 1.308 1.407 1.374 1.374 28,995 1.3906 -2.35%
2010-10-28 0 1.700 1.690 1.700 1.660 1.700 156,000 262,000 1.6795 1.407 1.399 1.407 1.374 1.407 188,466 1.3902 2.41%
2010-10-27 0 1.660 1.610 1.660 1.660 1.720 28,000 46,720 1.6686 1.374 1.333 1.374 1.374 1.424 33,827 1.3811 0.61%
2010-10-26 0 1.650 1.600 1.650 1.600 1.740 380,000 640,560 1.6857 1.366 1.324 1.366 1.324 1.440 459,084 1.3953 1.85%
2010-10-25 0 1.620 1.610 1.680 1.610 1.620 188,000 303,760 1.6157 1.341 1.333 1.391 1.333 1.341 227,126 1.3374 0.62%
2010-10-22 0 1.610 1.600 1.660 1.570 1.660 68,000 108,960 1.6024 1.333 1.324 1.374 1.300 1.374 82,152 1.3263 3.21%
2010-10-21 0 1.560 1.560 1.600 1.560 1.570 96,000 150,360 1.5663 1.291 1.291 1.324 1.291 1.300 115,979 1.2964 -2.50%
2010-10-20 0 1.600 1.580 1.640 - - 1,000 1,530 1.5300 1.324 1.308 1.357 - - 1,208 1.2664 0.00%
2010-10-19 0 1.600 1.600 1.670 - - 0 0 - 1.324 1.324 1.382 - - 0 - 1.27%
2010-10-18 0 1.580 1.570 1.670 1.560 1.700 1,104,000 1,867,600 1.6917 1.308 1.300 1.382 1.291 1.407 1,333,761 1.4003 1.28%
2010-10-15 0 1.560 1.560 1.670 1.560 1.640 48,000 77,960 1.6242 1.291 1.291 1.382 1.291 1.357 57,990 1.3444 -4.88%
2010-10-14 0 1.640 1.560 1.640 1.550 1.640 124,000 198,400 1.6000 1.357 1.291 1.357 1.283 1.357 149,806 1.3244 5.81%
2010-10-13 0 1.550 1.550 1.610 1.550 1.570 292,000 453,880 1.5544 1.283 1.283 1.333 1.283 1.300 352,770 1.2866 -1.90%
2010-10-12 0 1.580 1.570 1.610 1.580 1.580 36,000 56,880 1.5800 1.308 1.300 1.333 1.308 1.308 43,492 1.3078 -1.25%
2010-10-11 0 1.600 1.570 1.610 1.590 1.610 464,000 741,440 1.5979 1.324 1.300 1.333 1.316 1.333 560,566 1.3227 -0.62%
2010-10-08 0 1.610 1.550 1.610 1.550 1.640 241,000 376,730 1.5632 1.333 1.283 1.333 1.283 1.357 291,156 1.2939 3.87%
2010-10-07 0 1.550 1.550 1.600 1.550 1.550 32,000 49,600 1.5500 1.283 1.283 1.324 1.283 1.283 38,660 1.2830 0.00%
2010-10-06 0 1.550 1.550 1.570 1.550 1.570 48,000 74,880 1.5600 1.283 1.283 1.300 1.283 1.300 57,990 1.2913 0.00%
2010-10-05 0 1.550 1.500 1.570 1.550 1.550 12,000 18,600 1.5500 1.283 1.242 1.300 1.283 1.283 14,497 1.2830 1.31%
2010-10-04 0 1.530 1.500 1.530 - - 0 0 - 1.266 1.242 1.266 - - 0 - 0.00%
2010-09-30 0 1.530 1.510 1.590 - - 0 0 - 1.266 1.250 1.316 - - 0 - 0.00%
2010-09-29 0 1.530 1.510 1.570 - - 0 0 - 1.266 1.250 1.300 - - 0 - 0.00%
2010-09-28 0 1.530 1.520 1.530 1.530 1.610 40,000 61,680 1.5420 1.266 1.258 1.266 1.266 1.333 48,325 1.2764 2.00%
2010-09-27 0 1.500 1.500 1.600 1.500 1.510 116,000 177,440 1.5297 1.242 1.242 1.324 1.242 1.250 140,142 1.2661 -2.60%
2010-09-24 0 1.540 1.530 1.610 1.540 1.630 152,000 238,360 1.5682 1.275 1.266 1.333 1.275 1.349 183,634 1.2980 -1.28%
2010-09-22 0 1.560 1.560 1.650 1.510 1.670 588,000 972,520 1.6539 1.291 1.291 1.366 1.250 1.382 710,373 1.3690 3.31%
2010-09-21 0 1.510 1.510 1.590 1.510 1.640 272,000 430,280 1.5819 1.250 1.250 1.316 1.250 1.357 328,608 1.3094 0.00%
2010-09-20 0 1.510 1.510 1.580 1.510 1.510 12,000 18,120 1.5100 1.250 1.250 1.308 1.250 1.250 14,497 1.2499 -4.43%
2010-09-17 0 1.580 1.560 1.580 1.500 1.580 544,000 835,200 1.5353 1.308 1.291 1.308 1.242 1.308 657,215 1.2708 5.33%
2010-09-16 0 1.500 1.450 1.530 - - 12,000 18,000 1.5000 1.242 1.200 1.266 - - 14,497 1.2416 0.00%
2010-09-15 0 1.500 1.500 1.580 1.460 1.500 428,000 629,040 1.4697 1.242 1.242 1.308 1.208 1.242 517,074 1.2165 0.00%
2010-09-14 0 1.500 1.500 1.520 1.460 1.480 112,000 164,080 1.4650 1.242 1.242 1.258 1.208 1.225 135,309 1.2126 -3.23%
2010-09-13 0 1.550 1.470 1.590 1.460 1.550 368,000 544,000 1.4783 1.283 1.217 1.316 1.208 1.283 444,587 1.2236 10.71%
2010-09-10 0 1.400 1.400 1.520 1.400 1.480 188,000 266,320 1.4166 1.159 1.159 1.258 1.159 1.225 227,126 1.1726 -2.10%
2010-09-09 0 1.430 1.430 1.540 1.420 1.420 8,000 11,360 1.4200 1.184 1.184 1.275 1.175 1.175 9,665 1.1754 -4.67%
2010-09-08 0 1.500 1.420 1.500 - - 0 0 - 1.242 1.175 1.242 - - 0 - 0.00%
2010-09-07 0 1.500 1.500 1.600 1.460 1.480 32,000 47,120 1.4725 1.242 1.242 1.324 1.208 1.225 38,660 1.2188 1.35%
2010-09-06 0 1.480 1.470 1.600 - - 0 0 - 1.225 1.217 1.324 - - 0 - 0.00%
2010-09-03 0 1.480 1.470 1.520 1.480 1.500 180,000 266,560 1.4809 1.225 1.217 1.258 1.225 1.242 217,461 1.2258 -2.63%
2010-09-02 0 1.520 1.460 1.520 1.450 1.520 88,000 128,160 1.4564 1.258 1.208 1.258 1.200 1.258 106,314 1.2055 3.40%
2010-09-01 0 1.470 1.420 1.500 - - 0 0 - 1.217 1.175 1.242 - - 0 - 0.00%
2010-08-31 0 1.470 1.460 1.580 - - 0 0 - 1.217 1.208 1.308 - - 0 - 0.00%
2010-08-30 0 1.470 1.460 1.590 1.400 1.520 160,000 229,320 1.4333 1.217 1.208 1.316 1.159 1.258 193,299 1.1864 -3.29%
2010-08-27 0 1.520 1.490 1.600 1.520 1.520 180,000 273,600 1.5200 1.258 1.233 1.324 1.258 1.258 217,461 1.2582 0.00%
2010-08-26 0 1.520 1.520 1.570 1.520 1.520 160,000 243,200 1.5200 1.258 1.258 1.300 1.258 1.258 193,299 1.2582 -0.65%
2010-08-25 0 1.530 1.530 1.610 1.530 1.540 48,000 73,680 1.5350 1.266 1.266 1.333 1.266 1.275 57,990 1.2706 -1.29%
2010-08-24 0 1.550 1.550 1.650 1.510 1.650 268,000 427,560 1.5954 1.283 1.283 1.366 1.250 1.366 323,775 1.3205 -3.13%
2010-08-23 0 1.600 1.510 1.630 - - 0 0 - 1.324 1.250 1.349 - - 0 - 0.00%
2010-08-20 0 1.600 1.530 1.640 - - 0 0 - 1.324 1.266 1.357 - - 0 - 0.00%
2010-08-19 0 1.600 1.520 1.600 1.520 1.600 232,000 355,080 1.5305 1.324 1.258 1.324 1.258 1.324 280,283 1.2669 0.00%
2010-08-18 0 1.600 1.540 1.600 1.600 1.600 112,000 179,200 1.6000 1.324 1.275 1.324 1.324 1.324 135,309 1.3244 0.00%
2010-08-17 0 1.600 1.510 1.630 - - 0 0 - 1.324 1.250 1.349 - - 0 - 0.00%
2010-08-16 0 1.600 1.550 1.620 1.560 1.600 16,000 25,440 1.5900 1.324 1.283 1.341 1.291 1.324 19,330 1.3161 4.58%
2010-08-13 0 1.530 1.530 1.670 1.500 1.500 12,000 18,000 1.5000 1.266 1.266 1.382 1.242 1.242 14,497 1.2416 -6.71%
2010-08-12 0 1.640 1.520 1.640 1.520 1.650 8,000 12,680 1.5850 1.357 1.258 1.357 1.258 1.366 9,665 1.3120 1.23%
2010-08-11 0 1.620 1.620 1.650 1.520 1.520 80,000 121,600 1.5200 1.341 1.341 1.366 1.258 1.258 96,649 1.2582 1.25%
2010-08-10 0 1.600 1.520 1.640 - - 116,000 176,320 1.5200 1.324 1.258 1.357 - - 140,142 1.2582 0.00%
2010-08-09 0 1.600 1.520 1.640 1.500 1.620 128,000 204,480 1.5975 1.324 1.258 1.357 1.242 1.341 154,639 1.3223 -1.23%
2010-08-06 0 1.620 1.450 1.630 1.620 1.620 13,700 22,194 1.6200 1.341 1.200 1.349 1.341 1.341 16,551 1.3409 0.00%
2010-08-05 0 1.620 1.550 1.620 1.620 1.650 180,000 294,200 1.6344 1.341 1.283 1.341 1.341 1.366 217,461 1.3529 0.00%
2010-08-04 0 1.620 1.550 1.620 - - 0 0 - 1.341 1.283 1.341 - - 0 - 0.00%
2010-08-03 0 1.620 1.560 1.620 - - 0 0 - 1.341 1.291 1.341 - - 0 - 0.00%
2010-08-02 0 1.620 1.500 1.620 1.600 1.620 428,000 690,840 1.6141 1.341 1.242 1.341 1.324 1.341 517,074 1.3361 3.85%
2010-07-30 0 1.560 1.550 1.560 1.550 1.630 20,000 31,720 1.5860 1.291 1.283 1.291 1.283 1.349 24,162 1.3128 -4.29%
2010-07-29 0 1.630 1.550 1.630 1.620 1.640 100,000 163,520 1.6352 1.349 1.283 1.349 1.341 1.357 120,812 1.3535 3.82%
2010-07-28 0 1.570 1.510 1.640 - - 0 0 - 1.300 1.250 1.357 - - 0 - 0.00%
2010-07-27 0 1.570 1.510 1.640 - - 0 0 - 1.300 1.250 1.357 - - 0 - 0.00%
2010-07-26 0 1.570 1.510 1.650 - - 0 0 - 1.300 1.250 1.366 - - 0 - 0.00%
2010-07-23 0 1.570 1.560 1.570 1.570 1.580 16,000 25,160 1.5725 1.300 1.291 1.300 1.300 1.308 19,330 1.3016 0.00%
2010-07-22 0 1.570 1.450 1.600 - - 0 0 - 1.300 1.200 1.324 - - 0 - 0.00%
2010-07-21 0 1.570 1.450 1.600 - - 0 0 - 1.300 1.200 1.324 - - 0 - 0.00%
2010-07-20 0 1.570 1.430 1.570 1.570 1.570 8,000 12,560 1.5700 1.300 1.184 1.300 1.300 1.300 9,665 1.2995 4.67%
2010-07-19 0 1.500 1.450 1.570 1.420 1.500 232,000 340,480 1.4676 1.242 1.200 1.300 1.175 1.242 280,283 1.2148 0.00%
2010-07-16 0 1.500 1.420 1.580 1.420 1.500 236,000 351,440 1.4892 1.242 1.175 1.308 1.175 1.242 285,116 1.2326 0.00%
2010-07-15 0 1.500 1.440 1.600 - - 0 0 - 1.242 1.192 1.324 - - 0 - 0.00%
2010-07-14 0 1.500 1.450 1.590 - - 0 0 - 1.242 1.200 1.316 - - 0 - 0.00%
2010-07-13 0 1.500 1.460 1.630 1.500 1.500 20,000 30,000 1.5000 1.242 1.208 1.349 1.242 1.242 24,162 1.2416 -8.54%
2010-07-12 0 1.640 1.500 1.640 - - 0 0 - 1.357 1.242 1.357 - - 0 - 0.00%
2010-07-09 0 1.640 1.580 1.640 - - 0 0 - 1.357 1.308 1.357 - - 0 - 0.00%
2010-07-08 0 1.640 1.520 1.640 1.510 1.640 800,000 1,240,640 1.5508 1.357 1.258 1.357 1.250 1.357 966,493 1.2837 1.86%
2010-07-07 0 1.610 1.500 1.650 - - 0 0 - 1.333 1.242 1.366 - - 0 - 0.00%
2010-07-06 0 1.610 1.500 1.650 1.530 1.610 40,000 63,760 1.5940 1.333 1.242 1.366 1.266 1.333 48,325 1.3194 5.92%
2010-07-05 0 1.520 1.500 1.520 1.500 1.520 24,000 36,080 1.5033 1.258 1.242 1.258 1.242 1.258 28,995 1.2444 2.01%
2010-07-02 0 1.490 1.490 1.580 1.490 1.490 8,000 11,920 1.4900 1.233 1.233 1.308 1.233 1.233 9,665 1.2333 -2.61%
2010-06-30 0 1.530 1.490 1.530 - - 8,000 12,240 1.5300 1.266 1.233 1.266 - - 9,665 1.2664 -1.29%
2010-06-29 0 1.550 1.550 1.610 1.550 1.650 468,000 756,640 1.6168 1.283 1.283 1.333 1.283 1.366 565,399 1.3382 -4.32%
2010-06-28 0 1.620 1.560 1.620 - - 0 0 - 1.341 1.291 1.341 - - 0 - 0.00%
2010-06-25 0 1.620 1.560 1.620 1.630 1.640 104,000 170,400 1.6385 1.341 1.291 1.341 1.349 1.357 125,644 1.3562 1.89%
2010-06-24 0 1.590 1.550 1.590 1.590 1.590 40,000 63,600 1.5900 1.316 1.283 1.316 1.316 1.316 48,325 1.3161 1.92%
2010-06-23 0 1.560 1.550 1.560 1.560 1.600 124,000 196,800 1.5871 1.291 1.283 1.291 1.291 1.324 149,806 1.3137 -2.50%
2010-06-22 0 1.600 1.510 1.620 1.600 1.620 120,000 192,560 1.6047 1.324 1.250 1.341 1.324 1.341 144,974 1.3282 0.00%
2010-06-21 0 1.600 1.550 1.650 1.600 1.660 108,000 175,440 1.6244 1.324 1.283 1.366 1.324 1.374 130,477 1.3446 6.67%
2010-06-18 0 1.500 1.430 1.670 1.390 1.500 120,000 173,200 1.4433 1.242 1.184 1.382 1.151 1.242 144,974 1.1947 0.00%
2010-06-17 0 1.500 1.500 1.600 1.500 1.500 8,000 12,000 1.5000 1.242 1.242 1.324 1.242 1.242 9,665 1.2416 0.00%
2010-06-15 0 1.500 1.450 1.500 1.500 1.510 164,000 246,200 1.5012 1.242 1.200 1.242 1.242 1.250 198,131 1.2426 -0.66%
2010-06-14 0 1.510 1.510 1.550 1.510 1.620 8,000 12,520 1.5650 1.250 1.250 1.283 1.250 1.341 9,665 1.2954 -9.04%
2010-06-11 0 1.660 1.660 1.700 1.650 1.700 88,000 145,560 1.6541 1.374 1.374 1.407 1.366 1.407 106,314 1.3691 -3.49%
2010-06-10 0 1.720 1.650 1.760 - - 0 0 - 1.424 1.366 1.457 - - 0 - 0.00%
2010-06-09 0 1.720 1.660 1.730 1.650 1.770 153,000 262,340 1.7146 1.424 1.374 1.432 1.366 1.465 184,842 1.4193 2.38%
2010-06-08 0 1.680 1.650 1.680 1.590 1.680 244,000 389,920 1.5980 1.391 1.366 1.391 1.316 1.391 294,780 1.3227 13.51%
2010-06-07 0 1.480 1.470 1.490 1.470 1.480 28,000 41,280 1.4743 1.225 1.217 1.233 1.217 1.225 33,827 1.2203 1.37%
2010-06-04 0 1.460 1.400 1.490 - - 0 0 - 1.208 1.159 1.233 - - 0 - 0.00%
2010-06-03 0 1.460 1.320 1.460 1.460 1.460 8,000 11,680 1.4600 1.208 1.093 1.208 1.208 1.208 9,665 1.2085 2.82%
2010-06-02 0 1.420 1.330 1.490 1.310 1.500 132,000 183,440 1.3897 1.175 1.101 1.233 1.084 1.242 159,471 1.1503 0.71%
2010-06-01 0 1.410 1.360 1.490 1.400 1.410 20,000 28,040 1.4020 1.167 1.126 1.233 1.159 1.167 24,162 1.1605 -2.08%
2010-05-31 0 1.440 1.360 1.450 1.260 1.440 76,000 98,480 1.2958 1.192 1.126 1.200 1.043 1.192 91,817 1.0726 2.86%
2010-05-28 0 1.400 1.310 1.500 1.250 1.600 144,000 187,840 1.3044 1.159 1.084 1.242 1.035 1.324 173,969 1.0797 0.00%
2010-05-27 0 1.400 1.400 1.510 1.350 1.350 20,000 27,000 1.3500 1.159 1.159 1.250 1.117 1.117 24,162 1.1174 3.70%
2010-05-26 0 1.350 1.360 1.400 1.250 1.350 168,000 214,680 1.2779 1.117 1.126 1.159 1.035 1.117 202,964 1.0577 -3.57%
2010-05-25 0 1.400 1.370 1.400 1.400 1.400 4,000 5,600 1.4000 1.159 1.134 1.159 1.159 1.159 4,832 1.1588 0.00%
2010-05-24 0 1.400 1.380 1.530 1.400 1.400 8,000 11,040 1.3800 1.159 1.142 1.266 1.159 1.159 9,665 1.1423 0.00%
2010-05-20 0 1.400 1.280 1.400 1.400 1.430 220,000 308,600 1.4027 1.159 1.060 1.159 1.159 1.184 265,786 1.1611 -3.45%
2010-05-19 0 1.450 1.380 1.500 - - 0 0 - 1.200 1.142 1.242 - - 0 - 0.00%
2010-05-18 0 1.450 1.360 1.500 1.310 1.450 248,000 348,680 1.4060 1.200 1.126 1.242 1.084 1.200 299,613 1.1638 0.00%
2010-05-17 0 1.450 1.400 1.450 1.430 1.560 80,000 119,400 1.4925 1.200 1.159 1.200 1.184 1.291 96,649 1.2354 -7.05%
2010-05-14 0 1.560 1.530 1.580 1.560 1.580 52,000 81,760 1.5723 1.291 1.266 1.308 1.291 1.308 62,822 1.3015 -1.27%
2010-05-13 0 1.580 1.530 1.620 1.530 1.580 60,000 92,800 1.5467 1.308 1.266 1.341 1.266 1.308 72,487 1.2802 1.28%
2010-05-12 0 1.560 1.530 1.560 1.560 1.560 164,000 255,840 1.5600 1.291 1.266 1.291 1.291 1.291 198,131 1.2913 0.00%
2010-05-11 0 1.560 1.560 1.600 1.560 1.600 552,000 868,360 1.5731 1.291 1.291 1.324 1.291 1.324 666,880 1.3021 -4.88%
2010-05-10 0 1.640 1.590 1.650 1.620 1.650 752,000 1,239,400 1.6481 1.357 1.316 1.366 1.341 1.366 908,504 1.3642 -1.20%
2010-05-07 0 1.660 1.610 1.660 1.600 1.710 408,000 692,600 1.6975 1.374 1.333 1.374 1.324 1.415 492,912 1.4051 -2.35%
2010-05-06 0 1.700 1.580 1.700 1.580 1.700 52,000 84,320 1.6215 1.407 1.308 1.407 1.308 1.407 62,822 1.3422 0.00%
2010-05-05 0 1.700 1.600 1.750 1.700 1.700 12,000 20,400 1.7000 1.407 1.324 1.449 1.407 1.407 14,497 1.4071 0.00%
2010-05-04 0 1.700 1.530 1.700 1.700 1.700 20,000 34,000 1.7000 1.407 1.266 1.407 1.407 1.407 24,162 1.4071 -1.16%
2010-05-03 0 1.720 1.700 1.770 1.700 1.720 48,000 82,160 1.7117 1.424 1.407 1.465 1.407 1.424 57,990 1.4168 1.18%
2010-04-30 0 1.700 1.700 1.750 1.700 1.700 80,000 136,000 1.7000 1.407 1.407 1.449 1.407 1.407 96,649 1.4071 -3.41%
2010-04-29 0 1.760 1.710 1.760 1.760 1.760 24,000 42,240 1.7600 1.457 1.415 1.457 1.457 1.457 28,995 1.4568 -1.12%
2010-04-28 0 1.780 1.750 1.800 1.750 1.780 116,000 203,920 1.7579 1.473 1.449 1.490 1.449 1.473 140,142 1.4551 1.71%
2010-04-27 0 1.750 1.750 1.760 1.650 1.750 156,000 270,320 1.7328 1.449 1.449 1.457 1.366 1.449 188,466 1.4343 0.00%
2010-04-26 0 1.750 1.650 1.790 1.680 1.750 200,000 338,000 1.6900 1.449 1.366 1.482 1.391 1.449 241,623 1.3989 4.17%
2010-04-23 0 1.680 1.690 1.730 1.680 1.730 168,000 284,120 1.6912 1.391 1.399 1.432 1.391 1.432 202,964 1.3999 -2.89%
2010-04-22 0 1.730 1.730 1.760 1.730 1.760 96,000 167,880 1.7488 1.432 1.432 1.457 1.432 1.457 115,979 1.4475 -2.26%
2010-04-21 0 1.770 1.760 1.770 1.770 1.770 84,000 148,680 1.7700 1.465 1.457 1.465 1.465 1.465 101,482 1.4651 0.00%
2010-04-20 0 1.770 1.720 1.780 1.720 1.790 120,000 211,240 1.7603 1.465 1.424 1.473 1.424 1.482 144,974 1.4571 1.14%
2010-04-19 0 1.750 1.720 1.750 1.750 1.860 676,000 1,199,440 1.7743 1.449 1.424 1.449 1.449 1.540 816,687 1.4687 -5.41%
2010-04-16 0 1.850 1.850 1.870 1.800 1.870 136,000 251,320 1.8479 1.531 1.531 1.548 1.490 1.548 164,304 1.5296 -2.63%
2010-04-15 0 1.900 1.850 1.900 1.850 1.900 816,000 1,539,200 1.8863 1.573 1.531 1.573 1.531 1.573 985,823 1.5613 0.53%
2010-04-14 0 1.890 1.850 1.890 1.870 1.890 228,000 429,000 1.8816 1.564 1.531 1.564 1.548 1.564 275,451 1.5574 2.16%
2010-04-13 0 1.850 1.820 1.880 1.830 1.930 492,000 927,920 1.8860 1.531 1.506 1.556 1.515 1.598 594,393 1.5611 -2.12%
2010-04-12 0 1.890 1.890 1.910 1.840 1.920 628,000 1,186,160 1.8888 1.564 1.564 1.581 1.523 1.589 758,697 1.5634 2.16%
2010-04-09 0 1.850 1.770 1.850 1.710 1.850 532,000 957,080 1.7990 1.531 1.465 1.531 1.415 1.531 642,718 1.4891 2.78%
2010-04-08 0 1.800 1.720 1.800 1.720 1.800 112,000 194,160 1.7336 1.490 1.424 1.490 1.424 1.490 135,309 1.4349 5.88%
2010-04-07 0 1.700 1.700 1.820 1.700 1.750 84,000 146,120 1.7395 1.407 1.407 1.506 1.407 1.449 101,482 1.4399 -2.30%
2010-04-01 0 1.740 1.710 1.800 1.710 1.750 44,000 76,640 1.7418 1.440 1.415 1.490 1.415 1.449 53,157 1.4418 -4.92%
2010-03-31 0 1.830 1.750 1.830 - - 0 0 - 1.515 1.449 1.515 - - 0 - -1.08%
2010-03-30 0 1.850 1.750 1.850 1.740 1.850 44,000 78,800 1.7909 1.531 1.449 1.531 1.440 1.531 53,157 1.4824 3.93%
2010-03-29 0 1.780 1.720 1.780 1.630 1.780 1,096,000 1,884,520 1.7195 1.473 1.424 1.473 1.349 1.473 1,324,096 1.4233 4.09%
2010-03-26 0 1.710 1.710 1.750 1.710 1.790 228,000 396,360 1.7384 1.415 1.415 1.449 1.415 1.482 275,451 1.4390 -2.84%
2010-03-25 0 1.760 1.750 1.800 1.750 1.770 428,000 753,320 1.7601 1.457 1.449 1.490 1.449 1.465 517,074 1.4569 -4.86%
2010-03-24 0 1.850 1.800 1.850 1.760 1.880 262,000 475,420 1.8146 1.531 1.490 1.531 1.457 1.556 316,527 1.5020 -7.50%
2010-03-23 0 2.000 1.900 2.000 2.000 2.050 212,000 425,840 2.0087 1.655 1.573 1.655 1.655 1.697 256,121 1.6627 -0.99%
2010-03-22 0 2.020 2.020 2.070 1.920 2.080 548,000 1,103,280 2.0133 1.672 1.672 1.713 1.589 1.722 662,048 1.6665 8.02%
2010-03-19 0 1.870 1.850 1.920 1.800 1.870 160,000 294,440 1.8403 1.548 1.531 1.589 1.490 1.548 193,299 1.5232 1.08%
2010-03-18 0 1.850 1.820 1.850 1.800 1.870 32,000 58,960 1.8425 1.531 1.506 1.531 1.490 1.548 38,660 1.5251 2.78%
2010-03-17 0 1.800 1.750 1.820 1.760 1.800 28,000 49,520 1.7686 1.490 1.449 1.506 1.457 1.490 33,827 1.4639 1.12%
2010-03-16 0 1.780 1.780 1.840 1.780 1.780 4,000 7,120 1.7800 1.473 1.473 1.523 1.473 1.473 4,832 1.4734 -3.78%
2010-03-15 0 1.850 1.760 1.870 1.770 1.850 48,000 86,240 1.7967 1.531 1.457 1.548 1.465 1.531 57,990 1.4872 0.54%
2010-03-12 0 1.840 1.770 1.840 1.840 1.840 40,000 73,600 1.8400 1.523 1.465 1.523 1.523 1.523 48,325 1.5230 2.22%
2010-03-11 0 1.800 1.750 1.810 1.750 1.800 100,000 177,400 1.7740 1.490 1.449 1.498 1.449 1.490 120,812 1.4684 -2.17%
2010-03-10 0 1.840 1.740 1.850 1.720 1.880 284,000 525,240 1.8494 1.523 1.440 1.531 1.424 1.556 343,105 1.5308 -0.54%
2010-03-09 0 1.850 1.850 1.870 1.850 1.850 12,000 22,200 1.8500 1.531 1.531 1.548 1.531 1.531 14,497 1.5313 0.00%
2010-03-08 0 1.850 1.850 1.870 1.840 1.890 360,000 671,440 1.8651 1.531 1.531 1.548 1.523 1.564 434,922 1.5438 0.54%
2010-03-05 0 1.840 1.780 1.840 1.780 1.840 452,000 818,120 1.8100 1.523 1.473 1.523 1.473 1.523 546,069 1.4982 2.22%
2010-03-04 0 1.800 1.730 1.800 1.730 1.810 368,000 642,240 1.7452 1.490 1.432 1.490 1.432 1.498 444,587 1.4446 -1.64%
2010-03-03 0 1.830 1.770 1.830 1.750 1.860 264,000 475,440 1.8009 1.515 1.465 1.515 1.449 1.540 318,943 1.4907 2.23%
2010-03-02 0 1.790 1.760 1.790 1.750 1.810 344,000 607,440 1.7658 1.482 1.457 1.482 1.449 1.498 415,592 1.4616 -2.19%
2010-03-01 0 1.830 1.760 1.830 1.720 1.870 316,000 563,400 1.7829 1.515 1.457 1.515 1.424 1.548 381,765 1.4758 3.39%
2010-02-26 0 1.770 1.720 1.770 1.700 1.890 644,000 1,148,880 1.7840 1.465 1.424 1.465 1.407 1.564 778,027 1.4767 1.14%
2010-02-25 0 1.750 1.730 1.800 1.730 1.900 432,000 788,600 1.8255 1.449 1.432 1.490 1.432 1.573 521,906 1.5110 -10.26%
2010-02-24 0 1.950 1.890 1.950 1.900 1.950 48,000 92,600 1.9292 1.614 1.564 1.614 1.573 1.614 57,990 1.5968 0.00%
2010-02-23 0 1.950 1.880 1.950 1.800 1.950 360,000 688,680 1.9130 1.614 1.556 1.614 1.490 1.614 434,922 1.5835 2.63%
2010-02-22 0 1.900 1.850 1.900 1.700 1.990 624,000 1,153,240 1.8481 1.573 1.531 1.573 1.407 1.647 753,865 1.5298 11.76%
2010-02-19 0 1.700 1.660 1.730 1.700 1.900 300,000 535,960 1.7865 1.407 1.374 1.432 1.407 1.573 362,435 1.4788 -10.53%
2010-02-18 0 1.900 1.850 1.900 1.800 2.100 676,000 1,293,360 1.9133 1.573 1.531 1.573 1.490 1.738 816,687 1.5837 -11.21%
2010-02-17 0 2.140 2.030 2.140 2.110 2.230 424,000 921,280 2.1728 1.771 1.680 1.771 1.747 1.846 512,241 1.7985 2.88%
2010-02-12 0 2.080 2.020 2.080 1.830 2.100 1,092,000 2,167,400 1.9848 1.722 1.672 1.722 1.515 1.738 1,319,263 1.6429 18.18%
2010-02-11 0 1.760 1.760 1.820 1.620 1.820 1,140,000 1,934,440 1.6969 1.457 1.457 1.506 1.341 1.506 1,377,253 1.4046 6.67%
2010-02-10 0 1.650 1.600 1.670 1.630 1.650 80,000 131,040 1.6380 1.366 1.324 1.382 1.349 1.366 96,649 1.3558 3.12%
2010-02-09 0 1.600 1.600 1.650 1.580 1.670 256,000 412,360 1.6108 1.324 1.324 1.366 1.308 1.382 309,278 1.3333 1.27%
2010-02-08 0 1.580 1.550 1.590 1.510 1.590 428,000 667,040 1.5585 1.308 1.283 1.316 1.250 1.316 517,074 1.2900 3.95%
2010-02-05 0 1.520 1.510 1.540 1.400 1.520 448,000 669,040 1.4934 1.258 1.250 1.275 1.159 1.258 541,236 1.2361 4.83%
2010-02-04 0 1.450 1.380 1.450 1.450 1.450 56,000 81,200 1.4500 1.200 1.142 1.200 1.200 1.200 67,655 1.2002 0.00%
2010-02-03 0 1.450 1.400 1.450 1.380 1.450 332,000 472,160 1.4222 1.200 1.159 1.200 1.142 1.200 401,095 1.1772 3.57%
2010-02-02 0 1.400 1.380 1.400 1.380 1.400 388,000 541,560 1.3958 1.159 1.142 1.159 1.142 1.159 468,749 1.1553 0.00%
2010-02-01 0 1.400 1.320 1.400 1.350 1.400 164,000 226,880 1.3834 1.159 1.093 1.159 1.117 1.159 198,131 1.1451 7.69%
2010-01-29 0 1.300 1.250 1.370 1.300 1.300 20,000 26,000 1.3000 1.076 1.035 1.134 1.076 1.076 24,162 1.0761 -3.70%
2010-01-28 0 1.350 1.350 1.390 1.350 1.350 224,000 302,800 1.3518 1.117 1.117 1.151 1.117 1.117 270,618 1.1189 7.14%
2010-01-27 0 1.260 1.260 1.390 1.260 1.390 128,000 166,520 1.3009 1.043 1.043 1.151 1.043 1.151 154,639 1.0768 0.80%
2010-01-26 0 1.250 1.220 1.380 1.250 1.290 28,000 35,320 1.2614 1.035 1.010 1.142 1.035 1.068 33,827 1.0441 -3.85%
2010-01-25 0 1.300 1.270 1.390 1.300 1.300 40,000 52,000 1.3000 1.076 1.051 1.151 1.076 1.076 48,325 1.0761 0.00%
2010-01-22 0 1.300 1.270 1.350 1.260 1.410 808,000 1,066,680 1.3201 1.076 1.051 1.117 1.043 1.167 976,158 1.0927 -7.80%
2010-01-21 0 1.410 1.410 1.420 1.390 1.420 396,000 555,600 1.4030 1.167 1.167 1.175 1.151 1.175 478,414 1.1613 1.44%
2010-01-20 0 1.390 1.390 1.400 1.390 1.400 108,000 150,840 1.3967 1.151 1.151 1.159 1.151 1.159 130,477 1.1561 0.72%
2010-01-19 0 1.380 1.370 1.380 1.290 1.400 304,000 410,640 1.3508 1.142 1.134 1.142 1.068 1.159 367,267 1.1181 2.99%
2010-01-18 0 1.340 1.290 1.340 1.290 1.350 498,000 653,640 1.3125 1.109 1.068 1.109 1.068 1.117 601,642 1.0864 3.08%
2010-01-15 0 1.300 1.220 1.300 1.280 1.320 268,000 348,160 1.2991 1.076 1.010 1.076 1.060 1.093 323,775 1.0753 4.00%
2010-01-14 0 1.250 1.120 1.290 1.150 1.250 223,500 264,630 1.1840 1.035 0.927 1.068 0.952 1.035 270,014 0.9801 16.82%
2010-01-13 0 1.070 1.070 1.120 1.050 1.100 924,000 995,280 1.0771 0.886 0.886 0.927 0.869 0.911 1,116,300 0.8916 10.31%
2010-01-12 0 0.970 0.970 1.110 0.900 0.970 164,000 152,160 0.9278 0.803 0.803 0.919 0.745 0.803 198,131 0.7680 1.04%
2010-01-11 0 0.960 0.900 0.960 - - 0 0 - 0.795 0.745 0.795 - - 0 - 0.00%
2010-01-08 0 0.960 0.910 0.960 0.900 0.970 276,000 257,840 0.9342 0.795 0.753 0.795 0.745 0.803 333,440 0.7733 6.67%
2010-01-07 0 0.900 0.890 0.910 0.890 0.900 244,000 218,680 0.8962 0.745 0.737 0.753 0.737 0.745 294,780 0.7418 -1.10%
2010-01-06 0 0.910 0.890 0.910 0.870 0.940 232,000 208,720 0.8997 0.753 0.737 0.753 0.720 0.778 280,283 0.7447 1.11%
2010-01-05 0 0.900 0.890 0.900 0.870 0.900 248,000 219,760 0.8861 0.745 0.737 0.745 0.720 0.745 299,613 0.7335 4.65%
2010-01-04 0 0.860 0.850 0.860 0.850 0.880 328,000 282,840 0.8623 0.712 0.704 0.712 0.704 0.728 396,262 0.7138 0.00%
2009-12-31 0 0.860 0.860 0.890 0.860 0.870 128,000 110,480 0.8631 0.712 0.712 0.737 0.712 0.720 154,639 0.7144 1.18%
2009-12-30 0 0.850 0.850 0.910 0.850 0.860 168,000 143,920 0.8567 0.704 0.704 0.753 0.704 0.712 202,964 0.7091 -1.16%
2009-12-29 0 0.860 0.800 0.950 0.850 0.860 200,000 170,080 0.8504 0.712 0.662 0.786 0.704 0.712 241,623 0.7039 1.18%
2009-12-28 0 0.850 0.850 0.970 0.850 0.970 236,000 211,920 0.8980 0.704 0.704 0.803 0.704 0.803 285,116 0.7433 2.41%
2009-12-24 0 0.830 0.800 0.850 - - 0 0 - 0.687 0.662 0.704 - - 0 - 0.00%
2009-12-23 0 0.830 0.780 0.850 0.830 0.830 100,000 83,000 0.8300 0.687 0.646 0.704 0.687 0.687 120,812 0.6870 -1.19%
2009-12-22 0 0.840 0.830 0.850 - - 0 0 - 0.695 0.687 0.704 - - 0 - 0.00%
2009-12-21 0 0.840 0.830 0.840 0.850 0.850 100,000 85,000 0.8500 0.695 0.687 0.695 0.704 0.704 120,812 0.7036 -1.18%
2009-12-18 0 0.850 0.830 0.850 0.830 0.850 112,000 94,440 0.8432 0.704 0.687 0.704 0.687 0.704 135,309 0.6980 2.41%
2009-12-17 0 0.830 0.830 0.850 0.830 0.850 188,000 157,320 0.8368 0.687 0.687 0.704 0.687 0.704 227,126 0.6927 0.00%
2009-12-16 0 0.830 0.830 0.850 0.810 0.850 372,000 307,880 0.8276 0.687 0.687 0.704 0.670 0.704 449,419 0.6851 -2.35%
2009-12-15 0 0.850 0.840 0.850 0.850 0.870 316,000 272,040 0.8609 0.704 0.695 0.704 0.704 0.720 381,765 0.7126 -1.16%
2009-12-14 0 0.860 0.860 0.940 0.860 0.900 428,000 382,080 0.8927 0.712 0.712 0.778 0.712 0.745 517,074 0.7389 3.61%
2009-12-11 0 0.830 0.800 0.830 0.840 0.840 40,000 33,600 0.8400 0.687 0.662 0.687 0.695 0.695 48,325 0.6953 3.75%
2009-12-10 0 0.800 0.790 0.800 0.800 0.800 72,000 57,600 0.8000 0.662 0.654 0.662 0.662 0.662 86,984 0.6622 0.00%
2009-12-09 0 0.800 0.770 0.800 0.790 0.800 92,000 73,080 0.7943 0.662 0.637 0.662 0.654 0.662 111,147 0.6575 0.00%
2009-12-08 0 0.800 0.800 0.810 0.800 0.820 124,000 99,520 0.8026 0.662 0.662 0.670 0.662 0.679 149,806 0.6643 -1.23%
2009-12-07 0 0.810 0.800 0.810 0.780 0.820 56,000 44,960 0.8029 0.670 0.662 0.670 0.646 0.679 67,655 0.6646 1.25%
2009-12-04 0 0.800 0.790 0.830 - - 0 0 - 0.662 0.654 0.687 - - 0 - 0.00%
2009-12-03 0 0.800 0.800 0.820 0.780 0.800 240,000 191,200 0.7967 0.662 0.662 0.679 0.646 0.662 289,948 0.6594 2.56%
2009-12-02 0 0.780 0.780 0.800 0.780 0.780 4,000 3,120 0.7800 0.646 0.646 0.662 0.646 0.646 4,832 0.6456 0.00%
2009-12-01 0 0.780 0.780 0.820 0.780 0.780 128,000 99,840 0.7800 0.646 0.646 0.679 0.646 0.646 154,639 0.6456 4.00%
2009-11-30 0 0.750 0.750 0.810 0.750 0.760 24,000 18,120 0.7550 0.621 0.621 0.670 0.621 0.629 28,995 0.6249 -2.60%
2009-11-27 0 0.770 0.750 0.800 0.770 0.810 816,000 650,720 0.7975 0.637 0.621 0.662 0.637 0.670 985,823 0.6601 -7.23%
2009-11-26 0 0.830 0.820 0.830 0.800 0.830 220,000 177,640 0.8075 0.687 0.679 0.687 0.662 0.687 265,786 0.6684 3.75%
2009-11-25 0 0.800 0.790 0.800 0.790 0.810 472,000 378,560 0.8020 0.662 0.654 0.662 0.654 0.670 570,231 0.6639 0.00%
2009-11-24 0 0.800 0.790 0.800 0.800 0.800 60,000 48,000 0.8000 0.662 0.654 0.662 0.662 0.662 72,487 0.6622 -1.23%
2009-11-23 0 0.810 0.780 0.810 - - 0 0 - 0.670 0.646 0.670 - - 0 - 0.00%
2009-11-20 0 0.810 0.800 0.850 0.750 0.810 244,000 192,800 0.7902 0.670 0.662 0.704 0.621 0.670 294,780 0.6540 8.00%
2009-11-19 0 0.750 0.750 0.790 0.730 0.800 276,000 220,000 0.7971 0.621 0.621 0.654 0.604 0.662 333,440 0.6598 2.74%
2009-11-18 0 0.730 0.730 0.790 0.730 0.730 4,000 2,920 0.7300 0.604 0.604 0.654 0.604 0.604 4,832 0.6042 1.39%
2009-11-17 0 0.720 0.720 0.750 - - 0 0 - 0.596 0.596 0.621 - - 0 - 1.41%
2009-11-16 0 0.710 0.710 0.780 0.710 0.740 588,000 433,640 0.7375 0.588 0.588 0.646 0.588 0.613 710,373 0.6104 -4.05%
2009-11-13 0 0.740 0.700 0.790 0.700 0.740 556,000 398,960 0.7176 0.613 0.579 0.654 0.579 0.613 671,713 0.5939 0.00%
2009-11-12 0 0.740 0.740 0.790 0.740 0.740 48,000 35,520 0.7400 0.613 0.613 0.654 0.613 0.613 57,990 0.6125 2.78%
2009-11-11 0 0.720 0.720 0.750 0.720 0.740 164,000 119,400 0.7280 0.596 0.596 0.621 0.596 0.613 198,131 0.6026 -10.00%
2009-11-10 0 0.800 0.700 0.800 0.800 0.870 40,000 32,280 0.8070 0.662 0.579 0.662 0.662 0.720 48,325 0.6680 14.29%
2009-11-09 0 0.700 0.660 0.830 - - 0 0 - 0.579 0.546 0.687 - - 0 - 0.00%
2009-11-06 0 0.700 0.660 0.750 - - 0 0 - 0.579 0.546 0.621 - - 0 - 0.00%
2009-11-05 0 0.700 0.670 0.750 - - 0 0 - 0.579 0.555 0.621 - - 0 - 0.00%
2009-11-04 0 0.700 0.660 0.700 - - 0 0 - 0.579 0.546 0.579 - - 0 - -2.78%
2009-11-03 0 0.720 0.660 0.720 - - 0 0 - 0.596 0.546 0.596 - - 0 - 0.00%
2009-11-02 0 0.720 0.650 0.720 0.650 0.720 440,000 309,200 0.7027 0.596 0.538 0.596 0.538 0.596 531,571 0.5817 5.88%
2009-10-30 0 0.680 0.650 0.680 - - 0 0 - 0.563 0.538 0.563 - - 0 - -2.86%
2009-10-29 0 0.700 0.650 0.700 - - 0 0 - 0.579 0.538 0.579 - - 0 - 0.00%
2009-10-28 0 0.700 0.660 0.700 0.710 0.710 4,000 2,840 0.7100 0.579 0.546 0.579 0.588 0.588 4,832 0.5877 0.00%
2009-10-27 0 0.700 0.650 0.700 0.640 0.700 552,000 380,600 0.6895 0.579 0.538 0.579 0.530 0.579 666,880 0.5707 2.94%
2009-10-23 0 0.680 0.640 0.730 0.680 0.680 32,000 21,760 0.6800 0.563 0.530 0.604 0.563 0.563 38,660 0.5629 7.94%
2009-10-22 0 0.630 0.630 0.700 - - 0 0 - 0.521 0.521 0.579 - - 0 - 0.00%
2009-10-21 0 0.630 0.630 0.660 0.630 0.630 28,000 17,640 0.6300 0.521 0.521 0.546 0.521 0.521 33,827 0.5215 -4.55%
2009-10-20 0 0.660 0.640 0.660 0.610 0.660 348,000 219,920 0.6320 0.546 0.530 0.546 0.505 0.546 420,425 0.5231 0.00%
2009-10-19 0 0.660 0.630 0.660 0.620 0.670 320,000 203,840 0.6370 0.546 0.521 0.546 0.513 0.555 386,597 0.5273 4.76%
2009-10-16 0 0.630 0.620 0.700 0.630 0.650 512,000 326,560 0.6378 0.521 0.513 0.579 0.521 0.538 618,556 0.5279 -1.56%
2009-10-15 0 0.640 0.640 0.690 0.620 0.640 172,000 106,720 0.6205 0.530 0.530 0.571 0.513 0.530 207,796 0.5136 -1.54%
2009-10-14 0 0.650 0.640 0.690 - - 0 0 - 0.538 0.530 0.571 - - 0 - 0.00%
2009-10-13 0 0.650 0.630 0.650 0.610 0.650 264,000 166,240 0.6297 0.538 0.521 0.538 0.505 0.538 318,943 0.5212 3.17%
2009-10-12 0 0.630 0.630 0.690 0.630 0.680 80,000 52,080 0.6510 0.521 0.521 0.571 0.521 0.563 96,649 0.5389 -7.35%
2009-10-09 0 0.680 0.640 0.840 0.680 0.680 120,000 77,600 0.6467 0.563 0.530 0.695 0.563 0.563 144,974 0.5353 1.49%
2009-10-08 0 0.670 0.640 0.850 - - 0 0 - 0.555 0.530 0.704 - - 0 - 0.00%
2009-10-07 0 0.670 0.670 0.830 0.640 0.670 120,000 76,920 0.6410 0.555 0.555 0.687 0.530 0.555 144,974 0.5306 -4.29%
2009-10-06 0 0.700 0.750 0.900 - - 0 0 - 0.579 0.621 0.745 - - 0 - 0.00%
2009-10-05 0 0.700 0.640 0.790 - - 2,000 1,400 0.7000 0.579 0.530 0.654 - - 2,416 0.5794 0.00%
2009-10-02 0 0.700 0.620 - - - 0 0 - 0.579 0.513 - - - 0 - 0.00%
2009-09-30 0 0.700 0.700 0.790 - - 0 0 - 0.579 0.579 0.654 - - 0 - 1.45%
2009-09-29 0 0.690 0.650 0.730 0.690 0.690 100,000 69,000 0.6900 0.571 0.538 0.604 0.571 0.571 120,812 0.5711 -1.43%
2009-09-28 0 0.700 0.640 0.700 0.700 0.700 12,000 8,400 0.7000 0.579 0.530 0.579 0.579 0.579 14,497 0.5794 0.00%
2009-09-25 0 0.700 0.700 0.710 0.700 0.700 80,000 56,000 0.7000 0.579 0.579 0.588 0.579 0.579 96,649 0.5794 -1.41%
2009-09-24 0 0.710 0.630 0.720 0.710 0.710 100,000 71,000 0.7100 0.588 0.521 0.596 0.588 0.588 120,812 0.5877 12.70%
2009-09-23 0 0.630 0.630 0.720 - - 0 0 - 0.521 0.521 0.596 - - 0 - 0.00%
2009-09-22 0 0.630 0.630 0.700 - - 0 0 - 0.521 0.521 0.579 - - 0 - 0.00%
2009-09-21 0 0.630 0.630 0.720 0.630 0.650 48,000 31,040 0.6467 0.521 0.521 0.596 0.521 0.538 57,990 0.5353 1.61%
2009-09-18 0 0.620 0.620 0.690 0.620 0.620 8,000 4,960 0.6200 0.513 0.513 0.571 0.513 0.513 9,665 0.5132 -1.59%
2009-09-17 0 0.630 0.630 0.790 - - 0 0 - 0.521 0.521 0.654 - - 0 - 0.00%
2009-09-16 0 0.630 0.620 0.700 - - 0 0 - 0.521 0.513 0.579 - - 0 - 0.00%
2009-09-15 0 0.630 0.620 0.750 0.630 0.630 208,000 131,040 0.6300 0.521 0.513 0.621 0.521 0.521 251,288 0.5215 -1.56%
2009-09-14 0 0.640 0.620 0.700 0.640 0.640 160,000 102,400 0.6400 0.530 0.513 0.579 0.530 0.530 193,299 0.5298 0.00%
2009-09-11 0 0.640 0.620 0.690 0.640 0.640 4,000 2,560 0.6400 0.530 0.513 0.571 0.530 0.530 4,832 0.5298 1.59%
2009-09-10 0 0.630 0.630 0.700 0.630 0.640 200,000 126,040 0.6302 0.521 0.521 0.579 0.521 0.530 241,623 0.5216 -7.35%
2009-09-09 0 0.680 0.650 0.680 0.680 0.680 84,000 57,120 0.6800 0.563 0.538 0.563 0.563 0.563 101,482 0.5629 -5.56%
2009-09-08 0 0.720 0.680 0.770 0.700 0.850 120,000 90,920 0.7577 0.596 0.563 0.637 0.579 0.704 144,974 0.6271 10.77%
2009-09-07 0 0.650 0.610 0.700 0.650 0.650 4,000 2,600 0.6500 0.538 0.505 0.579 0.538 0.538 4,832 0.5380 4.84%
2009-09-04 0 0.620 0.610 0.650 - - 0 0 - 0.513 0.505 0.538 - - 0 - 0.00%
2009-09-03 0 0.620 0.620 0.670 - - 0 0 - 0.513 0.513 0.555 - - 0 - 3.33%
2009-09-02 0 0.600 0.600 0.650 0.600 0.600 4,000 2,400 0.6000 0.497 0.497 0.538 0.497 0.497 4,832 0.4966 0.00%
2009-09-01 0 0.600 0.600 0.680 0.600 0.620 100,000 60,240 0.6024 0.497 0.497 0.563 0.497 0.513 120,812 0.4986 -7.69%
2009-08-31 0 0.650 0.630 0.650 0.650 0.650 68,300 44,395 0.6500 0.538 0.521 0.538 0.538 0.538 82,514 0.5380 0.00%
2009-08-28 0 0.650 0.650 0.680 0.650 0.650 68,000 44,200 0.6500 0.538 0.538 0.563 0.538 0.538 82,152 0.5380 -5.80%
2009-08-27 0 0.690 0.640 0.690 - - 0 0 - 0.571 0.530 0.571 - - 0 - 0.00%
2009-08-26 0 0.690 0.640 0.690 0.650 0.730 192,000 137,200 0.7146 0.571 0.530 0.571 0.538 0.604 231,958 0.5915 7.81%
2009-08-25 0 0.640 0.640 0.740 0.630 0.630 8,000 5,040 0.6300 0.530 0.530 0.613 0.521 0.521 9,665 0.5215 -15.79%
2009-08-24 0 0.760 0.600 0.760 0.650 0.760 304,000 202,880 0.6674 0.629 0.497 0.629 0.538 0.629 367,267 0.5524 16.92%
2009-08-21 0 0.650 0.630 0.700 0.600 0.700 264,000 170,640 0.6464 0.538 0.521 0.579 0.497 0.579 318,943 0.5350 -8.45%
2009-08-20 0 0.710 0.610 0.710 0.690 0.710 52,000 36,120 0.6946 0.588 0.505 0.588 0.571 0.588 62,822 0.5750 2.90%
2009-08-19 0 0.690 0.550 0.690 0.690 0.690 252,000 173,880 0.6900 0.571 0.455 0.571 0.571 0.571 304,445 0.5711 0.00%
2009-08-18 0 0.690 0.590 0.690 - - 0 0 - 0.571 0.488 0.571 - - 0 - 0.00%
2009-08-17 0 0.690 0.570 0.690 - - 0 0 - 0.571 0.472 0.571 - - 0 - 0.00%
2009-08-14 0 0.690 0.600 0.690 - - 0 0 - 0.571 0.497 0.571 - - 0 - 0.00%
2009-08-13 0 0.690 0.600 0.690 0.680 0.690 108,000 73,520 0.6807 0.571 0.497 0.571 0.563 0.571 130,477 0.5635 1.47%
2009-08-12 0 0.680 0.680 0.690 0.670 0.680 188,000 126,840 0.6747 0.563 0.563 0.571 0.555 0.563 227,126 0.5585 1.49%
2009-08-11 0 0.670 0.650 0.670 0.670 0.670 88,000 58,960 0.6700 0.555 0.538 0.555 0.555 0.555 106,314 0.5546 0.00%
2009-08-10 0 0.670 0.650 0.670 0.650 0.670 200,000 132,000 0.6600 0.555 0.538 0.555 0.538 0.555 241,623 0.5463 3.08%
2009-08-07 0 0.650 0.650 0.670 0.650 0.650 252,000 163,800 0.6500 0.538 0.538 0.555 0.538 0.538 304,445 0.5380 0.00%
2009-08-06 0 0.650 0.640 0.700 - - 0 0 - 0.538 0.530 0.579 - - 0 - 0.00%
2009-08-05 0 0.650 0.650 0.680 0.630 0.660 392,000 251,520 0.6416 0.538 0.538 0.563 0.521 0.546 473,582 0.5311 -4.41%
2009-08-04 0 0.680 0.660 0.690 0.650 0.700 1,324,000 902,880 0.6819 0.563 0.546 0.571 0.538 0.579 1,599,546 0.5645 9.68%
2009-08-03 0 0.620 0.620 0.650 0.620 0.650 1,144,000 735,000 0.6425 0.513 0.513 0.538 0.513 0.538 1,382,085 0.5318 -4.62%
2009-07-31 0 0.650 0.590 0.660 0.650 0.650 416,000 270,400 0.6500 0.538 0.488 0.546 0.538 0.538 502,577 0.5380 0.00%
2009-07-30 0 0.650 0.610 0.680 - - 0 0 - 0.538 0.505 0.563 - - 0 - 0.00%
2009-07-29 0 0.650 0.600 0.650 0.600 0.650 696,000 441,560 0.6344 0.538 0.497 0.538 0.497 0.538 840,849 0.5251 1.56%
2009-07-28 0 0.640 0.640 0.660 0.630 0.650 148,000 95,240 0.6435 0.530 0.530 0.546 0.521 0.538 178,801 0.5327 0.00%
2009-07-27 0 0.640 0.630 0.660 0.640 0.650 880,000 568,200 0.6457 0.530 0.521 0.546 0.530 0.538 1,063,143 0.5345 -3.03%
2009-07-24 0 0.660 0.650 0.660 0.630 0.660 308,000 202,040 0.6560 0.546 0.538 0.546 0.521 0.546 372,100 0.5430 1.54%
2009-07-23 0 0.650 0.630 0.660 0.650 0.650 232,000 150,800 0.6500 0.538 0.521 0.546 0.538 0.538 280,283 0.5380 -1.52%
2009-07-22 0 0.660 0.620 0.660 0.650 0.660 112,000 72,920 0.6511 0.546 0.513 0.546 0.538 0.546 135,309 0.5389 4.76%
2009-07-21 0 0.630 0.630 0.650 0.630 0.670 252,000 164,760 0.6538 0.521 0.521 0.538 0.521 0.555 304,445 0.5412 -3.08%
2009-07-20 0 0.650 0.600 0.670 0.500 0.650 316,000 203,000 0.6424 0.538 0.497 0.555 0.414 0.538 381,765 0.5317 -5.80%
2009-07-17 0 0.690 0.610 0.690 0.710 0.710 100,000 71,000 0.7100 0.571 0.505 0.571 0.588 0.588 120,812 0.5877 6.15%
2009-07-16 0 0.650 0.540 0.650 0.650 0.660 312,000 203,600 0.6526 0.538 0.447 0.538 0.538 0.546 376,932 0.5401 -1.52%
2009-07-15 0 0.660 0.560 0.660 0.620 0.670 600,000 387,200 0.6453 0.546 0.464 0.546 0.513 0.555 724,870 0.5342 6.45%
2009-07-14 0 0.620 0.610 0.630 0.620 0.620 100,000 62,000 0.6200 0.513 0.505 0.521 0.513 0.513 120,812 0.5132 0.00%
2009-07-13 0 0.620 0.620 0.680 0.620 0.680 200,000 126,960 0.6348 0.513 0.513 0.563 0.513 0.563 241,623 0.5254 -1.59%
2009-07-10 0 0.630 0.600 0.690 - - 0 0 - 0.521 0.497 0.571 - - 0 - 0.00%
2009-07-09 0 0.630 0.600 0.630 - - 0 0 - 0.521 0.497 0.521 - - 0 - -3.08%
2009-07-08 0 0.650 0.590 0.650 0.650 0.650 100,000 65,000 0.6500 0.538 0.488 0.538 0.538 0.538 120,812 0.5380 3.17%
2009-07-07 0 0.630 0.580 0.630 0.600 0.630 200,000 123,000 0.6150 0.521 0.480 0.521 0.497 0.521 241,623 0.5091 5.00%
2009-07-06 0 0.600 0.600 0.700 - - 0 0 - 0.497 0.497 0.579 - - 0 - 0.00%
2009-07-03 0 0.600 0.600 0.650 - - 0 0 - 0.497 0.497 0.538 - - 0 - 0.00%
2009-07-02 0 0.600 0.600 0.660 0.600 0.640 224,000 140,320 0.6264 0.497 0.497 0.546 0.497 0.530 270,618 0.5185 -3.23%
2009-06-30 0 0.620 0.600 0.630 - - 0 0 - 0.513 0.497 0.521 - - 0 - 0.00%
2009-06-29 0 0.620 0.570 0.620 0.620 0.620 564,000 349,680 0.6200 0.513 0.472 0.513 0.513 0.513 681,378 0.5132 -1.59%
2009-06-26 0 0.630 0.570 0.630 0.620 0.630 500,000 310,960 0.6219 0.521 0.472 0.521 0.513 0.521 604,058 0.5148 1.61%
2009-06-25 0 0.620 0.550 0.630 - - 0 0 - 0.513 0.455 0.521 - - 0 - 0.00%
2009-06-24 0 0.620 0.570 0.620 - - 0 0 - 0.513 0.472 0.513 - - 0 - -1.59%
2009-06-23 0 0.630 0.580 0.640 - - 0 0 - 0.521 0.480 0.530 - - 0 - 0.00%
2009-06-22 0 0.630 0.570 0.630 0.630 0.630 100,000 63,000 0.6300 0.521 0.472 0.521 0.521 0.521 120,812 0.5215 3.28%
2009-06-19 0 0.610 0.560 0.610 - - 0 0 - 0.505 0.464 0.505 - - 0 - 0.00%
2009-06-18 0 0.610 0.610 0.620 0.500 0.610 52,000 29,960 0.5762 0.505 0.505 0.513 0.414 0.505 62,822 0.4769 0.00%
2009-06-17 0 0.610 0.550 0.610 0.610 0.610 120,000 73,200 0.6100 0.505 0.455 0.505 0.505 0.505 144,974 0.5049 1.67%
2009-06-16 0 0.600 0.540 0.620 - - 0 0 - 0.497 0.447 0.513 - - 0 - 0.00%
2009-06-15 0 0.600 0.550 0.630 0.600 0.630 300,000 186,320 0.6211 0.497 0.455 0.521 0.497 0.521 362,435 0.5141 0.00%
2009-06-12 0 0.600 0.600 0.620 0.600 0.620 308,000 188,800 0.6130 0.497 0.497 0.513 0.497 0.513 372,100 0.5074 0.00%
2009-06-11 0 0.600 0.560 0.600 - - 120,000 69,600 0.5800 0.497 0.464 0.497 - - 144,974 0.4801 -3.23%
2009-06-10 0 0.620 0.620 0.630 0.620 0.630 336,000 209,320 0.6230 0.513 0.513 0.521 0.513 0.521 405,927 0.5157 -1.59%
2009-06-09 0 0.630 0.580 0.630 0.640 0.640 40,000 25,600 0.6400 0.521 0.480 0.521 0.530 0.530 48,325 0.5298 5.00%
2009-06-08 0 0.600 0.570 0.600 0.600 0.610 196,000 118,400 0.6041 0.497 0.472 0.497 0.497 0.505 236,791 0.5000 -1.64%
2009-06-05 0 0.610 0.600 0.630 0.610 0.610 100,000 61,000 0.6100 0.505 0.497 0.521 0.505 0.505 120,812 0.5049 1.67%
2009-06-04 0 0.600 0.600 0.630 0.600 0.610 128,000 77,800 0.6078 0.497 0.497 0.521 0.497 0.505 154,639 0.5031 -3.23%
2009-06-03 0 0.620 0.580 0.620 0.620 0.620 380,000 235,600 0.6200 0.513 0.480 0.513 0.513 0.513 459,084 0.5132 3.33%
2009-06-02 0 0.600 0.570 0.600 0.600 0.620 132,000 79,640 0.6033 0.497 0.472 0.497 0.497 0.513 159,471 0.4994 -3.23%
2009-06-01 0 0.620 0.600 0.640 0.600 0.630 1,072,000 657,760 0.6136 0.513 0.497 0.530 0.497 0.521 1,295,101 0.5079 10.71%
2009-05-29 0 0.560 0.560 0.630 0.560 0.650 52,000 30,120 0.5792 0.464 0.464 0.521 0.464 0.538 62,822 0.4794 -9.68%
2009-05-27 0 0.620 0.600 0.620 0.500 0.620 896,000 534,720 0.5968 0.513 0.497 0.513 0.414 0.513 1,082,472 0.4940 1.64%
2009-05-26 0 0.610 0.550 0.610 0.600 0.610 300,000 181,000 0.6033 0.505 0.455 0.505 0.497 0.505 362,435 0.4994 -3.17%
2009-05-25 0 0.630 0.510 0.630 0.630 0.630 152,000 95,760 0.6300 0.521 0.422 0.521 0.521 0.521 183,634 0.5215 0.00%
2009-05-22 0 0.630 0.550 0.630 0.600 0.650 1,420,000 877,000 0.6176 0.521 0.455 0.521 0.497 0.538 1,715,526 0.5112 3.28%
2009-05-21 0 0.610 0.590 0.610 0.570 0.610 2,384,000 1,389,920 0.5830 0.505 0.488 0.505 0.472 0.505 2,880,150 0.4826 7.02%
2009-05-20 0 0.570 0.560 0.570 0.550 0.570 292,000 163,560 0.5601 0.472 0.464 0.472 0.455 0.472 352,770 0.4636 1.79%
2009-05-19 0 0.560 0.530 0.630 0.560 0.570 380,000 214,480 0.5644 0.464 0.439 0.521 0.464 0.472 459,084 0.4672 1.82%
2009-05-18 0 0.550 0.530 0.580 0.550 0.550 176,000 96,800 0.5500 0.455 0.439 0.480 0.455 0.455 212,629 0.4553 0.00%
2009-05-15 0 0.550 0.400 0.550 0.550 0.570 124,000 69,880 0.5635 0.455 0.331 0.455 0.455 0.472 149,806 0.4665 -3.51%
2009-05-14 0 0.570 0.530 0.570 0.600 0.600 16,000 9,600 0.6000 0.472 0.439 0.472 0.497 0.497 19,330 0.4966 1.79%
2009-05-13 0 0.560 0.520 0.570 - - 0 0 - 0.464 0.430 0.472 - - 0 - 0.00%
2009-05-12 0 0.560 0.500 0.570 - - 0 0 - 0.464 0.414 0.472 - - 0 - 0.00%
2009-05-11 0 0.560 0.500 0.570 0.560 0.570 112,000 62,880 0.5614 0.464 0.414 0.472 0.464 0.472 135,309 0.4647 5.66%
2009-05-08 0 0.530 0.530 0.590 - - 0 0 - 0.439 0.439 0.488 - - 0 - 0.00%
2009-05-07 0 0.530 0.530 0.590 0.450 0.520 40,000 19,800 0.4950 0.439 0.439 0.488 0.372 0.430 48,325 0.4097 -5.36%
2009-05-06 0 0.560 0.560 0.590 0.550 0.590 304,000 179,200 0.5895 0.464 0.464 0.488 0.455 0.488 367,267 0.4879 1.82%
2009-05-05 0 0.550 0.510 0.590 0.520 0.550 2,560,000 1,396,800 0.5456 0.455 0.422 0.488 0.430 0.455 3,092,779 0.4516 -5.17%
2009-05-04 0 0.580 0.480 0.580 0.580 0.580 80,000 46,400 0.5800 0.480 0.397 0.480 0.480 0.480 96,649 0.4801 9.43%
2009-04-30 0 0.530 0.530 0.560 0.530 0.530 60,000 31,800 0.5300 0.439 0.439 0.464 0.439 0.439 72,487 0.4387 0.00%
2009-04-29 0 0.530 0.460 0.540 0.530 0.530 300,000 159,000 0.5300 0.439 0.381 0.447 0.439 0.439 362,435 0.4387 6.00%
2009-04-28 0 0.500 0.500 0.550 0.500 0.500 608,000 304,000 0.5000 0.414 0.414 0.455 0.414 0.414 734,535 0.4139 0.00%
2009-04-27 0 0.500 0.490 0.560 0.490 0.500 660,000 327,960 0.4969 0.414 0.406 0.464 0.406 0.414 797,357 0.4113 -13.79%
2009-04-24 0 0.580 0.490 0.580 0.600 0.600 200,000 120,000 0.6000 0.480 0.406 0.480 0.497 0.497 241,623 0.4966 16.00%
2009-04-23 0 0.500 0.500 0.580 0.500 0.500 1,172,000 586,000 0.5000 0.414 0.414 0.480 0.414 0.414 1,415,913 0.4139 0.00%
2009-04-22 0 0.500 0.480 0.600 0.500 0.500 300,000 150,000 0.5000 0.414 0.397 0.497 0.414 0.414 362,435 0.4139 -9.09%
2009-04-21 0 0.550 0.500 0.620 - - 0 0 - 0.455 0.414 0.513 - - 0 - 0.00%
2009-04-20 0 0.550 0.520 0.560 0.550 0.580 52,000 28,960 0.5569 0.455 0.430 0.464 0.455 0.480 62,822 0.4610 -1.79%
2009-04-17 0 0.560 0.465 0.570 0.560 0.560 424,000 237,440 0.5600 0.464 0.385 0.472 0.464 0.464 512,241 0.4635 9.80%
2009-04-16 0 0.510 0.520 0.600 0.510 0.520 540,000 275,800 0.5107 0.422 0.430 0.497 0.422 0.430 652,383 0.4228 -8.93%
2009-04-15 0 0.560 0.500 0.590 0.530 0.560 60,000 32,400 0.5400 0.464 0.414 0.488 0.439 0.464 72,487 0.4470 5.66%
2009-04-14 0 0.530 0.510 0.530 0.530 0.530 180,000 97,400 0.5411 0.439 0.422 0.439 0.439 0.439 217,461 0.4479 6.00%
2009-04-09 0 0.500 0.500 0.540 0.500 0.500 420,000 211,000 0.5024 0.414 0.414 0.447 0.414 0.414 507,409 0.4158 11.11%
2009-04-08 0 0.450 0.440 0.520 0.430 0.450 164,000 72,620 0.4428 0.372 0.364 0.430 0.356 0.372 198,131 0.3665 -2.17%
2009-04-07 0 0.460 0.460 0.570 0.460 0.460 32,000 14,720 0.4600 0.381 0.381 0.472 0.381 0.381 38,660 0.3808 -4.17%
2009-04-06 0 0.480 0.430 0.580 0.480 0.480 12,000 5,760 0.4800 0.397 0.356 0.480 0.397 0.397 14,497 0.3973 2.13%
2009-04-03 0 0.470 0.470 0.530 - - 0 0 - 0.389 0.389 0.439 - - 0 - 2.17%
2009-04-02 0 0.460 0.460 0.490 0.460 0.460 16,000 7,360 0.4600 0.381 0.381 0.406 0.381 0.381 19,330 0.3808 -6.12%
2009-04-01 0 0.490 0.440 0.500 0.430 0.490 40,000 18,400 0.4600 0.406 0.364 0.414 0.356 0.406 48,325 0.3808 -2.00%
2009-03-31 0 0.500 0.450 0.560 - - 0 0 - 0.414 0.372 0.464 - - 0 - 0.00%
2009-03-30 0 0.500 0.455 0.550 0.500 0.570 448,000 247,000 0.5513 0.414 0.377 0.455 0.414 0.472 541,236 0.4564 -10.71%
2009-03-27 0 0.560 0.500 0.560 0.560 0.560 244,000 136,640 0.5600 0.464 0.414 0.464 0.464 0.464 294,780 0.4635 1.82%
2009-03-26 0 0.550 0.440 0.550 0.550 0.550 4,000 2,200 0.5500 0.455 0.364 0.455 0.455 0.455 4,832 0.4553 10.00%
2009-03-25 0 0.500 0.440 0.540 0.500 0.500 20,000 10,000 0.5000 0.414 0.364 0.447 0.414 0.414 24,162 0.4139 -9.09%
2009-03-24 0 0.550 0.450 0.600 0.550 0.550 48,000 26,400 0.5500 0.455 0.372 0.497 0.455 0.455 57,990 0.4553 0.00%
2009-03-23 0 0.550 0.410 0.590 - - 0 0 - 0.455 0.339 0.488 - - 0 - 0.00%
2009-03-20 0 0.550 0.410 0.580 - - 0 0 - 0.455 0.339 0.480 - - 0 - 0.00%
2009-03-19 0 0.550 0.410 0.630 0.500 0.550 200,000 109,000 0.5450 0.455 0.339 0.521 0.414 0.455 241,623 0.4511 19.57%
2009-03-18 0 0.460 0.360 0.570 - - 0 0 - 0.381 0.298 0.472 - - 0 - 0.00%
2009-03-17 0 0.460 0.300 0.590 0.460 0.460 100,000 46,000 0.4600 0.381 0.248 0.488 0.381 0.381 120,812 0.3808 -16.36%
2009-03-16 0 0.550 0.590 0.600 0.460 0.465 212,000 127,300 0.6005 0.455 0.488 0.497 0.381 0.385 256,121 0.4970 -12.70%
2009-03-13 0 0.630 0.500 0.630 0.495 0.630 1,236,000 630,540 0.5101 0.521 0.414 0.521 0.410 0.521 1,493,232 0.4223 26.00%
2009-03-12 0 0.500 0.270 0.500 - - 0 0 - 0.414 0.223 0.414 - - 0 - 0.00%
2009-03-11 0 0.500 0.305 0.500 0.510 0.510 40,000 20,400 0.5100 0.414 0.252 0.414 0.422 0.422 48,325 0.4221 -1.96%
2009-03-10 0 0.510 0.320 0.510 0.500 0.520 172,000 87,200 0.5070 0.422 0.265 0.422 0.414 0.430 207,796 0.4196 13.33%
2009-03-09 0 0.450 0.330 0.490 0.450 0.450 172,000 77,400 0.4500 0.372 0.273 0.406 0.372 0.372 207,796 0.3725 16.88%
2009-03-06 0 0.385 0.385 0.425 0.300 0.385 356,000 121,820 0.3422 0.319 0.319 0.352 0.248 0.319 430,090 0.2832 30.51%
2009-03-05 0 0.295 0.295 - 0.290 0.295 192,000 56,140 0.2924 0.244 0.244 - 0.240 0.244 231,958 0.2420 0.00%
2009-03-04 0 0.295 0.280 0.295 0.295 0.295 128,000 37,760 0.2950 0.244 0.232 0.244 0.244 0.244 154,639 0.2442 13.46%
2009-03-03 0 0.260 0.260 0.290 0.250 0.250 136,000 34,000 0.2500 0.215 0.215 0.240 0.207 0.207 164,304 0.2069 4.00%
2009-03-02 0 0.250 0.250 - 0.250 0.250 428,000 107,000 0.2500 0.207 0.207 - 0.207 0.207 517,074 0.2069 -10.71%
2009-02-27 0 0.280 0.265 0.325 - - 0 0 - 0.232 0.219 0.269 - - 0 - 0.00%
2009-02-26 0 0.280 0.250 0.325 - - 0 0 - 0.232 0.207 0.269 - - 0 - 0.00%
2009-02-25 0 0.280 0.255 0.325 - - 0 0 - 0.232 0.211 0.269 - - 0 - 0.00%
2009-02-24 0 0.280 0.245 0.335 - - 0 0 - 0.232 0.203 0.277 - - 0 - 0.00%
2009-02-23 0 0.280 0.280 0.320 0.265 0.280 172,000 47,380 0.2755 0.232 0.232 0.265 0.219 0.232 207,796 0.2280 -12.50%
2009-02-20 0 0.320 0.280 0.335 - - 0 0 - 0.265 0.232 0.277 - - 0 - 0.00%
2009-02-19 0 0.320 0.265 0.335 - - 0 0 - 0.265 0.219 0.277 - - 0 - 0.00%
2009-02-18 0 0.320 0.275 0.335 - - 0 0 - 0.265 0.228 0.277 - - 0 - 0.00%
2009-02-17 0 0.320 0.270 0.335 - - 0 0 - 0.265 0.223 0.277 - - 0 - 0.00%
2009-02-16 0 0.320 0.285 0.335 - - 0 0 - 0.265 0.236 0.277 - - 0 - 0.00%
2009-02-13 0 0.320 0.300 - 0.320 0.320 152,000 48,640 0.3200 0.265 0.248 - 0.265 0.265 183,634 0.2649 0.00%
2009-02-12 0 0.320 0.280 0.320 0.320 0.320 40,000 12,800 0.3200 0.265 0.232 0.265 0.265 0.265 48,325 0.2649 0.00%
2009-02-11 0 0.320 0.300 0.340 - - 0 0 - 0.265 0.248 0.281 - - 0 - 0.00%
2009-02-10 0 0.320 0.320 0.340 0.290 0.300 276,000 81,040 0.2936 0.265 0.265 0.281 0.240 0.248 333,440 0.2430 14.29%
2009-02-09 0 0.280 0.250 0.280 0.250 0.280 8,000 2,120 0.2650 0.232 0.207 0.232 0.207 0.232 9,665 0.2193 16.67%
2009-02-06 0 0.240 0.221 0.280 - - 0 0 - 0.199 0.183 0.232 - - 0 - 0.00%
2009-02-05 0 0.240 0.221 0.280 - - 0 0 - 0.199 0.183 0.232 - - 0 - 0.00%
2009-02-04 0 0.240 0.221 0.280 - - 0 0 - 0.199 0.183 0.232 - - 0 - 0.00%
2009-02-03 0 0.240 0.221 0.280 - - 0 0 - 0.199 0.183 0.232 - - 0 - 0.00%
2009-02-02 0 0.240 0.221 0.280 - - 0 0 - 0.199 0.183 0.232 - - 0 - 0.00%
2009-01-30 0 0.240 0.221 0.280 - - 0 0 - 0.199 0.183 0.232 - - 0 - 0.00%
2009-01-29 0 0.240 0.221 0.280 - - 0 0 - 0.199 0.183 0.232 - - 0 - 0.00%
2009-01-23 0 0.240 0.221 - - - 0 0 - 0.199 0.183 - - - 0 - 0.00%
2009-01-22 0 0.240 0.221 0.280 - - 0 0 - 0.199 0.183 0.232 - - 0 - 0.00%
2009-01-21 0 0.240 0.221 - - - 0 0 - 0.199 0.183 - - - 0 - 0.00%
2009-01-20 0 0.240 0.221 0.280 - - 0 0 - 0.199 0.183 0.232 - - 0 - 0.00%
2009-01-19 0 0.240 0.221 0.260 - - 0 0 - 0.199 0.183 0.215 - - 0 - 0.00%
2009-01-16 0 0.240 0.221 0.260 - - 0 0 - 0.199 0.183 0.215 - - 0 - 0.00%
2009-01-15 0 0.240 0.221 0.260 - - 0 0 - 0.199 0.183 0.215 - - 0 - 0.00%
2009-01-14 0 0.240 0.220 - - - 0 0 - 0.199 0.182 - - - 0 - 0.00%
2009-01-13 0 0.240 0.240 - - - 0 0 - 0.199 0.199 - - - 0 - 9.09%
2009-01-12 0 0.220 0.220 - - - 0 0 - 0.182 0.182 - - - 0 - 0.00%
2009-01-09 0 0.220 0.220 - 0.220 0.220 32,000 7,040 0.2200 0.182 0.182 - 0.182 0.182 38,660 0.1821 0.00%
2009-01-08 0 0.220 0.210 - - - 0 0 - 0.182 0.174 - - - 0 - 0.00%
2009-01-07 0 0.220 0.220 0.560 0.220 0.220 520,000 114,400 0.2200 0.182 0.182 0.464 0.182 0.182 628,221 0.1821 -8.33%
2009-01-06 0 0.240 0.240 - 0.236 0.236 100,000 23,600 0.2360 0.199 0.199 - 0.195 0.195 120,812 0.1953 -14.29%
2009-01-05 0 0.280 0.173 - - - 0 0 - 0.232 0.143 - - - 0 - 0.00%
2009-01-02 0 0.280 0.171 - - - 0 0 - 0.232 0.142 - - - 0 - 0.00%
2008-12-31 0 0.280 0.290 - - - 0 0 - 0.232 0.240 - - - 0 - 14.29%
2008-12-30 0 0.245 0.241 - - - 0 0 - 0.203 0.199 - - - 0 - 0.00%
2008-12-29 0 0.245 0.241 0.250 0.245 0.245 1,000,000 245,000 0.2450 0.203 0.199 0.207 0.203 0.203 1,208,117 0.2028 1.24%
2008-12-24 0 0.242 0.241 - - - 0 0 - 0.200 0.199 - - - 0 - 0.00%
2008-12-23 0 0.242 0.200 - 0.241 0.242 400,000 96,500 0.2413 0.200 0.166 - 0.199 0.200 483,247 0.1997 0.83%
2008-12-22 0 0.240 0.240 0.315 0.240 0.241 400,000 96,300 0.2408 0.199 0.199 0.261 0.199 0.199 483,247 0.1993 -18.64%
2008-12-19 0 0.295 0.240 0.250 - - 0 0 - 0.244 0.199 0.207 - - 0 - 0.00%
2008-12-18 0 0.295 0.205 0.295 - - 0 0 - 0.244 0.170 0.244 - - 0 - 0.00%
2008-12-17 0 0.295 0.205 0.295 - - 0 0 - 0.244 0.170 0.244 - - 0 - 0.00%
2008-12-16 0 0.295 0.203 0.315 - - 0 0 - 0.244 0.168 0.261 - - 0 - 0.00%
2008-12-15 0 0.295 0.210 - - - 0 0 - 0.244 0.174 - - - 0 - 0.00%
2008-12-12 0 0.295 0.230 0.295 - - 0 0 - 0.244 0.190 0.244 - - 0 - 0.00%
2008-12-11 0 0.295 0.230 0.295 - - 0 0 - 0.244 0.190 0.244 - - 0 - -1.67%
2008-12-10 0 0.300 0.300 0.310 - - 0 0 - 0.248 0.248 0.257 - - 0 - 25.00%
2008-12-09 0 0.240 0.240 - - - 0 0 - 0.199 0.199 - - - 0 - 0.00%
2008-12-08 0 0.240 0.240 - - - 0 0 - 0.199 0.199 - - - 0 - 0.00%
2008-12-05 0 0.240 0.240 - - - 0 0 - 0.199 0.199 - - - 0 - 0.00%
2008-12-04 0 0.240 0.240 - - - 0 0 - 0.199 0.199 - - - 0 - 0.00%
2008-12-03 0 0.240 0.240 - 0.240 0.240 60,000 14,400 0.2400 0.199 0.199 - 0.199 0.199 72,487 0.1987 0.00%
2008-12-02 0 0.240 0.225 0.240 0.240 0.240 44,000 10,560 0.2400 0.199 0.186 0.199 0.199 0.199 53,157 0.1987 -4.00%
2008-12-01 0 0.250 0.171 - - - 0 0 - 0.207 0.142 - - - 0 - 0.00%
2008-11-28 0 0.250 0.184 - - - 0 0 - 0.207 0.152 - - - 0 - 0.00%
2008-11-27 0 0.250 0.184 - - - 0 0 - 0.207 0.152 - - - 0 - 0.00%
2008-11-26 0 0.250 0.230 0.750 - - 0 0 - 0.207 0.190 0.621 - - 0 - 0.00%
2008-11-25 0 0.250 0.230 0.740 - - 0 0 - 0.207 0.190 0.613 - - 0 - 0.00%
2008-11-24 0 0.250 0.182 - - - 0 0 - 0.207 0.151 - - - 0 - 0.00%
2008-11-21 0 0.250 0.181 0.640 - - 0 0 - 0.207 0.150 0.530 - - 0 - 0.00%
2008-11-20 0 0.250 0.181 - - - 0 0 - 0.207 0.150 - - - 0 - 0.00%
2008-11-19 0 0.250 0.250 0.300 - - 0 0 - 0.207 0.207 0.248 - - 0 - 0.00%
2008-11-18 0 0.250 0.250 0.350 0.250 0.250 320,000 80,000 0.2500 0.207 0.207 0.290 0.207 0.207 386,597 0.2069 0.00%
2008-11-17 0 0.250 0.250 1.200 0.250 0.250 24,000 6,000 0.2500 0.207 0.207 0.993 0.207 0.207 28,995 0.2069 0.00%
2008-11-14 0 0.250 0.250 0.300 0.250 0.250 132,000 33,000 0.2500 0.207 0.207 0.248 0.207 0.207 159,471 0.2069 4.17%
2008-11-13 0 0.240 0.200 0.240 - - 0 0 - 0.199 0.166 0.199 - - 0 - 0.00%
2008-11-12 0 0.240 0.147 0.270 - - 0 0 - 0.199 0.122 0.223 - - 0 - 0.00%
2008-11-11 0 0.240 0.146 0.270 - - 0 0 - 0.199 0.121 0.223 - - 0 - 0.00%
2008-11-10 0 0.240 0.200 0.250 - - 0 0 - 0.199 0.166 0.207 - - 0 - 0.00%
2008-11-07 0 0.240 0.126 0.240 - - 0 0 - 0.199 0.104 0.199 - - 0 - 0.00%
2008-11-06 0 0.240 0.160 0.240 0.250 0.250 160,000 40,000 0.2500 0.199 0.132 0.199 0.207 0.207 193,299 0.2069 4.35%
2008-11-05 0 0.230 0.230 0.270 0.230 0.230 84,000 19,320 0.2300 0.190 0.190 0.223 0.190 0.190 101,482 0.1904 -4.17%
2008-11-04 0 0.240 0.230 0.270 0.240 0.240 60,000 14,400 0.2400 0.199 0.190 0.223 0.199 0.199 72,487 0.1987 0.00%
2008-11-03 0 0.240 0.134 0.240 0.240 0.240 200,000 48,000 0.2400 0.199 0.111 0.199 0.199 0.199 241,623 0.1987 0.00%
2008-10-31 0 0.240 0.130 0.240 - - 0 0 - 0.199 0.108 0.199 - - 0 - 0.00%
2008-10-30 0 0.240 0.240 0.800 - - 0 0 - 0.199 0.199 0.662 - - 0 - 26.32%
2008-10-29 0 0.190 0.190 0.650 - - 0 0 - 0.157 0.157 0.538 - - 0 - 0.00%
2008-10-28 0 0.190 0.190 0.600 - - 0 0 - 0.157 0.157 0.497 - - 0 - 0.00%
2008-10-27 0 0.190 0.105 0.190 - - 0 0 - 0.157 0.087 0.157 - - 0 - -6.40%
2008-10-24 0 0.203 - - 0.200 0.203 752,000 151,632 0.2016 0.168 - - 0.166 0.168 908,504 0.1669 1.00%
2008-10-23 0 0.201 0.201 0.225 0.200 0.201 304,000 60,904 0.2003 0.166 0.166 0.186 0.166 0.166 367,267 0.1658 -3.37%
2008-10-22 0 0.208 - 0.228 - - 0 0 - 0.172 - 0.189 - - 0 - 0.00%
2008-10-21 0 0.208 0.203 - 0.202 0.210 500,000 104,200 0.2084 0.172 0.168 - 0.167 0.174 604,058 0.1725 -0.95%
2008-10-20 0 0.210 0.210 - 0.210 0.211 100,000 21,012 0.2101 0.174 0.174 - 0.174 0.175 120,812 0.1739 3.45%
2008-10-17 0 0.203 0.202 - 0.202 0.203 108,000 21,916 0.2029 0.168 0.167 - 0.167 0.168 130,477 0.1680 0.50%
2008-10-16 0 0.202 0.190 0.350 - - 0 0 - 0.167 0.157 0.290 - - 0 - 0.00%
2008-10-15 0 0.202 0.202 0.280 0.180 0.202 712,000 139,768 0.1963 0.167 0.167 0.232 0.149 0.167 860,179 0.1625 -3.81%
2008-10-14 0 0.210 0.210 0.400 0.210 0.210 224,000 47,040 0.2100 0.174 0.174 0.331 0.174 0.174 270,618 0.1738 0.00%
2008-10-13 0 0.210 0.192 0.400 0.210 0.211 812,000 170,720 0.2102 0.174 0.159 0.331 0.174 0.175 980,991 0.1740 -0.47%
2008-10-10 0 0.211 0.211 0.400 0.210 0.210 100,000 21,000 0.2100 0.175 0.175 0.331 0.174 0.174 120,812 0.1738 -8.26%
2008-10-09 0 0.230 0.210 0.400 - - 0 0 - 0.190 0.174 0.331 - - 0 - 0.00%
2008-10-08 0 0.230 0.212 0.345 0.222 0.232 288,000 65,560 0.2276 0.190 0.175 0.286 0.184 0.192 347,938 0.1884 -23.33%
2008-10-06 0 0.300 0.260 0.400 - - 0 0 - 0.248 0.215 0.331 - - 0 - 0.00%
2008-10-03 0 0.300 0.260 0.400 - - 0 0 - 0.248 0.215 0.331 - - 0 - 0.00%
2008-10-02 0 0.300 0.300 0.360 - - 0 0 - 0.248 0.248 0.298 - - 0 - 15.38%
2008-09-30 0 0.260 0.260 0.290 0.250 0.250 100,000 25,000 0.2500 0.215 0.215 0.240 0.207 0.207 120,812 0.2069 -16.13%
2008-09-29 0 0.310 0.255 0.350 - - 0 0 - 0.257 0.211 0.290 - - 0 - 0.00%
2008-09-26 0 0.310 0.255 0.330 0.310 0.330 116,000 36,700 0.3164 0.257 0.211 0.273 0.257 0.273 140,142 0.2619 -11.43%
2008-09-25 0 0.350 0.310 0.450 - - 0 0 - 0.290 0.257 0.372 - - 0 - 0.00%
2008-09-24 0 0.350 0.300 0.350 - - 0 0 - 0.290 0.248 0.290 - - 0 - 0.00%
2008-09-23 0 0.350 0.300 0.450 - - 0 0 - 0.290 0.248 0.372 - - 0 - 0.00%
2008-09-22 0 0.350 0.310 0.400 - - 0 0 - 0.290 0.257 0.331 - - 0 - 0.00%
2008-09-19 0 0.350 0.260 0.350 0.290 0.350 792,000 249,480 0.3150 0.290 0.215 0.290 0.240 0.290 956,828 0.2607 22.81%
2008-09-18 0 0.285 0.255 - 0.280 0.285 320,000 90,900 0.2841 0.236 0.211 - 0.232 0.236 386,597 0.2351 -10.94%
2008-09-17 0 0.320 0.280 0.320 - - 0 0 - 0.265 0.232 0.265 - - 0 - 0.00%
2008-09-16 0 0.320 0.280 0.320 0.320 0.320 820,000 234,400 0.2859 0.265 0.232 0.265 0.265 0.265 990,656 0.2366 -13.51%
2008-09-12 0 0.370 0.310 0.440 0.350 0.370 124,000 45,400 0.3661 0.306 0.257 0.364 0.290 0.306 149,806 0.3031 23.33%
2008-09-11 0 0.300 0.300 0.460 0.300 0.300 120,000 36,000 0.3000 0.248 0.248 0.381 0.248 0.248 144,974 0.2483 -16.67%
2008-09-10 0 0.360 0.275 0.450 0.360 0.360 120,000 43,200 0.3600 0.298 0.228 0.372 0.298 0.298 144,974 0.2980 0.00%
2008-09-09 0 0.360 0.320 0.460 - - 900,000 310,500 0.3450 0.298 0.265 0.381 - - 1,087,305 0.2856 0.00%
2008-09-08 0 0.360 0.360 0.445 0.340 0.380 296,000 104,420 0.3528 0.298 0.298 0.368 0.281 0.315 357,603 0.2920 -1.37%
2008-09-05 0 0.365 0.365 0.445 0.365 0.380 300,000 109,620 0.3654 0.302 0.302 0.368 0.302 0.315 362,435 0.3025 -18.89%
2008-09-04 0 0.450 0.375 0.460 - - 0 0 - 0.372 0.310 0.381 - - 0 - 0.00%
2008-09-03 0 0.450 0.385 0.460 - - 0 0 - 0.372 0.319 0.381 - - 0 - 0.00%
2008-09-02 0 0.450 0.375 0.475 - - 0 0 - 0.372 0.310 0.393 - - 0 - 0.00%
2008-09-01 0 0.450 0.430 0.480 0.450 0.460 208,000 94,600 0.4548 0.372 0.356 0.397 0.372 0.381 251,288 0.3765 -19.64%
2008-08-29 0 0.560 0.223 0.560 - - 0 0 - 0.464 0.185 0.464 - - 0 - 0.00%
2008-08-28 0 0.560 0.480 0.560 - - 0 0 - 0.464 0.397 0.464 - - 0 - 0.00%
2008-08-27 0 0.560 0.350 0.560 - - 0 0 - 0.464 0.290 0.464 - - 0 - 0.00%
2008-08-26 0 0.560 0.370 0.560 0.560 0.560 100,000 56,000 0.5600 0.464 0.306 0.464 0.464 0.464 120,812 0.4635 0.00%
2008-08-25 0 0.560 0.305 0.560 0.570 0.570 40,000 22,800 0.5700 0.464 0.252 0.464 0.472 0.472 48,325 0.4718 16.67%
2008-08-21 0 0.480 0.226 0.490 - - 0 0 - 0.397 0.187 0.406 - - 0 - 0.00%
2008-08-20 0 0.480 0.223 0.480 - - 0 0 - 0.397 0.185 0.397 - - 0 - 0.00%
2008-08-19 0 0.480 0.233 0.480 - - 0 0 - 0.397 0.193 0.397 - - 0 - -2.04%
2008-08-18 0 0.490 0.224 - - - 0 0 - 0.406 0.185 - - - 0 - 0.00%
2008-08-15 0 0.490 0.222 0.490 - - 0 0 - 0.406 0.184 0.406 - - 0 - 0.00%
2008-08-14 0 0.490 0.335 0.490 0.490 0.490 16,000 7,840 0.4900 0.406 0.277 0.406 0.406 0.406 19,330 0.4056 8.89%
2008-08-13 0 0.450 0.212 - - - 0 0 - 0.372 0.175 - - - 0 - 0.00%
2008-08-12 0 0.450 0.350 0.500 - - 0 0 - 0.372 0.290 0.414 - - 0 - 0.00%
2008-08-11 0 0.450 0.350 0.600 0.450 0.450 56,000 25,200 0.4500 0.372 0.290 0.497 0.372 0.372 67,655 0.3725 -8.16%
2008-08-08 0 0.490 0.218 0.490 - - 0 0 - 0.406 0.180 0.406 - - 0 - 0.00%
2008-08-07 0 0.490 0.450 0.500 - - 0 0 - 0.406 0.372 0.414 - - 0 - 0.00%
2008-08-05 0 0.490 0.460 0.500 - - 0 0 - 0.406 0.381 0.414 - - 0 - 0.00%
2008-08-04 0 0.490 0.425 0.490 0.490 0.490 8,000 3,920 0.4900 0.406 0.352 0.406 0.406 0.406 9,665 0.4056 2.08%
2008-08-01 0 0.480 0.480 0.510 - - 0 0 - 0.397 0.397 0.422 - - 0 - 0.00%
2008-07-31 0 0.480 0.400 0.500 - - 0 0 - 0.397 0.331 0.414 - - 0 - 0.00%
2008-07-30 0 0.480 0.400 0.490 - - 0 0 - 0.397 0.331 0.406 - - 0 - 0.00%
2008-07-29 0 0.480 0.400 0.480 0.480 0.480 972,000 466,560 0.4800 0.397 0.331 0.397 0.397 0.397 1,174,289 0.3973 0.00%
2008-07-28 0 0.480 0.400 0.600 - - 0 0 - 0.397 0.331 0.497 - - 0 - 0.00%
2008-07-25 0 0.480 0.400 0.530 - - 0 0 - 0.397 0.331 0.439 - - 0 - 0.00%
2008-07-24 0 0.480 0.405 0.530 - - 0 0 - 0.397 0.335 0.439 - - 0 - 0.00%
2008-07-23 0 0.480 0.440 0.530 - - 0 0 - 0.397 0.364 0.439 - - 0 - 0.00%
2008-07-22 0 0.480 0.430 0.510 0.480 0.480 140,000 67,200 0.4800 0.397 0.356 0.422 0.397 0.397 169,136 0.3973 -5.88%
2008-07-21 0 0.510 0.500 0.510 - - 0 0 - 0.422 0.414 0.422 - - 0 - 0.00%
2008-07-18 0 0.510 0.400 0.510 0.510 0.510 20,000 10,200 0.5100 0.422 0.331 0.422 0.422 0.422 24,162 0.4221 6.25%
2008-07-17 0 0.480 0.480 0.580 0.480 0.480 700,000 336,000 0.4800 0.397 0.397 0.480 0.397 0.397 845,682 0.3973 -17.24%
2008-07-16 0 0.580 0.450 0.580 - - 0 0 - 0.480 0.372 0.480 - - 0 - -1.69%
2008-07-15 0 0.590 0.450 0.600 - - 0 0 - 0.488 0.372 0.497 - - 0 - 0.00%
2008-07-14 0 0.590 0.460 0.590 0.550 0.590 124,000 73,000 0.5887 0.488 0.381 0.488 0.455 0.488 149,806 0.4873 13.46%
2008-07-11 0 0.520 0.425 0.600 - - 0 0 - 0.430 0.352 0.497 - - 0 - 0.00%
2008-07-10 0 0.520 0.435 0.600 - - 0 0 - 0.430 0.360 0.497 - - 0 - 0.00%
2008-07-09 0 0.520 0.465 0.600 0.460 0.520 48,000 24,720 0.5150 0.430 0.385 0.497 0.381 0.430 57,990 0.4263 -8.77%
2008-07-08 0 0.570 0.460 0.600 - - 0 0 - 0.472 0.381 0.497 - - 0 - 0.00%
2008-07-07 0 0.570 0.330 0.600 - - 0 0 - 0.472 0.273 0.497 - - 0 - 0.00%
2008-07-04 0 0.570 0.475 0.600 - - 0 0 - 0.472 0.393 0.497 - - 0 - 0.00%
2008-07-03 0 0.570 0.445 0.570 - - 0 0 - 0.472 0.368 0.472 - - 0 - 0.00%
2008-07-02 0 0.570 0.400 0.570 - - 0 0 - 0.472 0.331 0.472 - - 0 - 0.00%
2008-06-30 0 0.570 0.219 0.570 - - 0 0 - 0.472 0.181 0.472 - - 0 - 0.00%
2008-06-27 0 0.570 0.475 0.570 - - 0 0 - 0.472 0.393 0.472 - - 0 - 0.00%
2008-06-26 0 0.570 0.500 0.570 - - 0 0 - 0.472 0.414 0.472 - - 0 - 0.00%
2008-06-25 0 0.570 0.500 0.570 - - 0 0 - 0.472 0.414 0.472 - - 0 - 0.00%
2008-06-24 0 0.570 0.500 0.590 - - 0 0 - 0.472 0.414 0.488 - - 0 - 0.00%
2008-06-23 0 0.570 0.510 0.600 0.570 0.600 224,000 133,680 0.5968 0.472 0.422 0.497 0.472 0.497 270,618 0.4940 -5.00%
2008-06-20 0 0.600 0.530 0.600 0.600 0.600 12,000 7,200 0.6000 0.497 0.439 0.497 0.497 0.497 14,497 0.4966 0.00%
2008-06-19 0 0.600 0.570 0.600 0.600 0.610 120,000 72,400 0.6033 0.497 0.472 0.497 0.497 0.505 144,974 0.4994 0.00%
2008-06-18 0 0.600 0.570 0.640 0.600 0.610 80,000 48,400 0.6050 0.497 0.472 0.530 0.497 0.505 96,649 0.5008 0.00%
2008-06-17 0 0.600 0.510 0.650 - - 0 0 - 0.497 0.422 0.538 - - 0 - 0.00%
2008-06-16 0 0.600 0.510 0.650 - - 0 0 - 0.497 0.422 0.538 - - 0 - 0.00%
2008-06-13 0 0.600 0.475 0.600 - - 0 0 - 0.497 0.393 0.497 - - 0 - 0.00%
2008-06-12 0 0.600 0.420 0.650 - - 0 0 - 0.497 0.348 0.538 - - 0 - 0.00%
2008-06-11 0 0.600 0.440 0.640 - - 0 0 - 0.497 0.364 0.530 - - 0 - 0.00%
2008-06-10 0 0.600 0.410 0.650 - - 0 0 - 0.497 0.339 0.538 - - 0 - 0.00%
2008-06-06 0 0.600 0.520 0.640 - - 0 0 - 0.497 0.430 0.530 - - 0 - 0.00%
2008-06-05 0 0.600 0.500 0.650 - - 0 0 - 0.497 0.414 0.538 - - 0 - 0.00%
2008-06-04 0 0.600 0.220 0.640 - - 0 0 - 0.497 0.182 0.530 - - 0 - 0.00%
2008-06-03 0 0.600 0.213 0.640 - - 0 0 - 0.497 0.176 0.530 - - 0 - 0.00%
2008-06-02 0 0.600 0.520 0.640 - - 0 0 - 0.497 0.430 0.530 - - 0 - 0.00%
2008-05-30 0 0.600 0.520 0.640 - - 0 0 - 0.497 0.430 0.530 - - 0 - 0.00%
2008-05-29 0 0.600 0.520 0.640 - - 0 0 - 0.497 0.430 0.530 - - 0 - 0.00%
2008-05-28 0 0.600 0.520 0.650 - - 0 0 - 0.497 0.430 0.538 - - 0 - 0.00%
2008-05-27 0 0.600 0.600 0.650 0.600 0.600 8,000 4,800 0.6000 0.497 0.497 0.538 0.497 0.497 9,665 0.4966 0.00%
2008-05-26 0 0.600 0.530 0.640 - - 0 0 - 0.497 0.439 0.530 - - 0 - 0.00%
2008-05-23 0 0.600 0.520 0.640 - - 0 0 - 0.497 0.430 0.530 - - 0 - 0.00%
2008-05-22 0 0.600 0.530 0.640 - - 0 0 - 0.497 0.439 0.530 - - 0 - 0.00%
2008-05-21 0 0.600 0.550 0.640 - - 0 0 - 0.497 0.455 0.530 - - 0 - 0.00%
2008-05-20 0 0.600 0.550 0.650 - - 0 0 - 0.497 0.455 0.538 - - 0 - 0.00%
2008-05-19 0 0.600 0.550 0.600 - - 0 0 - 0.497 0.455 0.497 - - 0 - 0.00%
2008-05-16 0 0.600 0.550 0.620 - - 0 0 - 0.497 0.455 0.513 - - 0 - 0.00%
2008-05-15 0 0.600 0.550 0.650 0.550 0.600 472,000 266,240 0.5641 0.497 0.455 0.538 0.455 0.497 570,231 0.4669 -3.23%
2008-05-14 0 0.620 0.600 0.620 0.620 0.620 40,000 24,800 0.6200 0.513 0.497 0.513 0.513 0.513 48,325 0.5132 6.90%
2008-05-13 0 0.580 0.580 0.640 0.500 0.600 1,180,000 660,120 0.5594 0.480 0.480 0.530 0.414 0.497 1,425,578 0.4631 -17.14%
2008-05-09 0 0.700 0.600 0.700 - - 0 0 - 0.579 0.497 0.579 - - 0 - 0.00%
2008-05-08 0 0.700 0.570 0.700 0.620 0.820 80,000 52,640 0.6580 0.579 0.472 0.579 0.513 0.679 96,649 0.5446 12.90%
2008-05-07 0 0.620 0.600 0.700 0.620 0.620 200,000 124,000 0.6200 0.513 0.497 0.579 0.513 0.513 241,623 0.5132 0.00%
2008-05-06 0 0.620 0.610 0.700 0.610 0.620 820,000 507,600 0.6190 0.513 0.505 0.579 0.505 0.513 990,656 0.5124 3.33%
2008-05-05 0 0.600 0.600 0.700 0.600 0.620 204,000 124,720 0.6114 0.497 0.497 0.579 0.497 0.513 246,456 0.5061 -1.64%
2008-05-02 0 0.610 0.610 - 0.610 0.610 40,000 24,400 0.6100 0.505 0.505 - 0.505 0.505 48,325 0.5049 -1.61%
2008-04-30 0 0.620 0.600 0.700 0.620 0.630 500,000 313,000 0.6260 0.513 0.497 0.579 0.513 0.521 604,058 0.5182 1.64%
2008-04-29 0 0.610 0.570 0.700 - - 0 0 - 0.505 0.472 0.579 - - 0 - 0.00%
2008-04-28 0 0.610 0.580 0.700 - - 0 0 - 0.505 0.480 0.579 - - 0 - 0.00%
2008-04-25 0 0.610 0.540 0.700 0.610 0.620 404,000 246,480 0.6101 0.505 0.447 0.579 0.505 0.513 488,079 0.5050 -10.29%
2008-04-24 0 0.680 0.660 0.750 0.680 0.680 112,000 78,160 0.6979 0.563 0.546 0.621 0.563 0.563 135,309 0.5776 1.49%
2008-04-23 0 0.670 0.218 0.800 - - 0 0 - 0.555 0.180 0.662 - - 0 - 0.00%
2008-04-22 0 0.670 0.510 0.840 - - 0 0 - 0.555 0.422 0.695 - - 0 - 0.00%
2008-04-21 0 0.670 0.560 0.750 - - 0 0 - 0.555 0.464 0.621 - - 0 - 0.00%
2008-04-18 0 0.670 0.600 0.700 - - 0 0 - 0.555 0.497 0.579 - - 0 - 0.00%
2008-04-17 0 0.670 0.560 0.690 - - 0 0 - 0.555 0.464 0.571 - - 0 - 0.00%
2008-04-16 0 0.670 0.560 0.700 - - 0 0 - 0.555 0.464 0.579 - - 0 - 0.00%
2008-04-15 0 0.670 0.560 0.700 - - 0 0 - 0.555 0.464 0.579 - - 0 - 0.00%
2008-04-14 0 0.670 0.560 0.700 - - 0 0 - 0.555 0.464 0.579 - - 0 - 0.00%
2008-04-11 0 0.670 0.530 0.700 - - 0 0 - 0.555 0.439 0.579 - - 0 - 0.00%
2008-04-10 0 0.670 0.520 - - - 0 0 - 0.555 0.430 - - - 0 - 0.00%
2008-04-09 0 0.670 0.540 0.680 - - 0 0 - 0.555 0.447 0.563 - - 0 - 0.00%
2008-04-08 0 0.670 0.510 0.680 - - 0 0 - 0.555 0.422 0.563 - - 0 - 0.00%
2008-04-07 0 0.670 0.218 0.670 - - 0 0 - 0.555 0.180 0.555 - - 0 - -2.90%
2008-04-03 0 0.690 0.215 0.700 - - 0 0 - 0.571 0.178 0.579 - - 0 - 0.00%
2008-04-02 0 0.690 0.365 0.700 - - 0 0 - 0.571 0.302 0.579 - - 0 - 0.00%
2008-04-01 0 0.690 0.222 0.690 - - 0 0 - 0.571 0.184 0.571 - - 0 - 0.00%
2008-03-31 0 0.690 0.211 0.690 - - 0 0 - 0.571 0.175 0.571 - - 0 - 0.00%
2008-03-28 0 0.690 0.315 0.690 - - 0 0 - 0.571 0.261 0.571 - - 0 - 0.00%
2008-03-27 0 0.690 0.660 0.690 0.690 0.690 68,000 46,920 0.6900 0.571 0.546 0.571 0.571 0.571 82,152 0.5711 -1.43%
2008-03-26 0 0.700 0.700 0.750 - - 0 0 - 0.579 0.579 0.621 - - 0 - 1.45%
2008-03-25 0 0.690 0.222 0.690 - - 0 0 - 0.571 0.184 0.571 - - 0 - 0.00%
2008-03-20 0 0.690 0.520 0.690 - - 0 0 - 0.571 0.430 0.571 - - 0 - 0.00%
2008-03-19 0 0.690 0.445 0.690 - - 0 0 - 0.571 0.368 0.571 - - 0 - -1.43%
2008-03-18 0 0.700 0.350 0.700 0.700 0.700 4,000 2,800 0.7000 0.579 0.290 0.579 0.579 0.579 4,832 0.5794 0.00%
2008-03-17 0 0.700 0.220 0.700 - - 0 0 - 0.579 0.182 0.579 - - 0 - -5.41%
2008-03-14 0 0.740 0.600 0.740 - - 0 0 - 0.613 0.497 0.613 - - 0 - 0.00%
2008-03-13 0 0.740 0.670 0.740 0.700 0.750 420,000 299,000 0.7119 0.613 0.555 0.613 0.579 0.621 507,409 0.5893 5.71%
2008-03-12 0 0.700 0.660 0.820 - - 0 0 - 0.579 0.546 0.679 - - 0 - 0.00%
2008-03-11 0 0.700 0.650 0.820 - - 0 0 - 0.579 0.538 0.679 - - 0 - 0.00%
2008-03-10 0 0.700 0.600 0.810 - - 0 0 - 0.579 0.497 0.670 - - 0 - 0.00%
2008-03-07 0 0.700 0.700 0.830 0.700 0.700 16,000 11,200 0.7000 0.579 0.579 0.687 0.579 0.579 19,330 0.5794 0.00%
2008-03-06 0 0.700 0.680 0.810 - - 0 0 - 0.579 0.563 0.670 - - 0 - 0.00%
2008-03-05 0 0.700 0.530 0.700 - - 0 0 - 0.579 0.439 0.579 - - 0 - 0.00%
2008-03-04 0 0.700 0.660 0.790 - - 0 0 - 0.579 0.546 0.654 - - 0 - 0.00%
2008-03-03 0 0.700 0.680 0.790 0.700 0.700 2,052,000 1,436,400 0.7000 0.579 0.563 0.654 0.579 0.579 2,479,055 0.5794 0.00%
2008-02-29 0 0.700 0.680 0.790 - - 3,000 2,100 0.7000 0.579 0.563 0.654 - - 3,624 0.5794 0.00%
2008-02-28 0 0.700 0.690 0.790 0.700 0.700 40,000 28,000 0.7000 0.579 0.571 0.654 0.579 0.579 48,325 0.5794 2.94%
2008-02-27 0 0.680 0.680 0.820 0.680 0.680 36,000 24,480 0.6800 0.563 0.563 0.679 0.563 0.563 43,492 0.5629 -9.33%
2008-02-26 0 0.750 0.650 0.750 - - 0 0 - 0.621 0.538 0.621 - - 0 - -2.60%
2008-02-25 0 0.770 0.700 0.770 0.780 0.780 40,000 31,320 0.7830 0.637 0.579 0.637 0.646 0.646 48,325 0.6481 -2.53%
2008-02-22 0 0.790 0.590 0.790 - - 0 0 - 0.654 0.488 0.654 - - 0 - -1.25%
2008-02-21 0 0.800 0.600 0.800 - - 0 0 - 0.662 0.497 0.662 - - 0 - 0.00%
2008-02-20 0 0.800 0.600 0.800 - - 0 0 - 0.662 0.497 0.662 - - 0 - 0.00%
2008-02-19 0 0.800 0.750 0.800 0.750 0.800 36,000 27,600 0.7667 0.662 0.621 0.662 0.621 0.662 43,492 0.6346 2.56%
2008-02-18 0 0.780 0.550 0.780 0.790 0.790 600,000 474,000 0.7900 0.646 0.455 0.646 0.654 0.654 724,870 0.6539 4.00%
2008-02-15 0 0.750 0.750 0.800 - - 0 0 - 0.621 0.621 0.662 - - 0 - 0.00%
2008-02-14 0 0.750 0.750 0.800 - - 0 0 - 0.621 0.621 0.662 - - 0 - 0.00%
2008-02-13 0 0.750 0.750 0.840 0.750 0.840 368,000 308,760 0.8390 0.621 0.621 0.695 0.621 0.695 444,587 0.6945 -11.76%
2008-02-12 0 0.850 0.760 0.850 - - 0 0 - 0.704 0.629 0.704 - - 0 - 0.00%
2008-02-11 0 0.850 0.610 1.990 0.850 0.850 4,000 3,400 0.8500 0.704 0.505 1.647 0.704 0.704 4,832 0.7036 21.43%
2008-02-06 0 0.700 0.500 1.600 - - 0 0 - 0.579 0.414 1.324 - - 0 - 0.00%
2008-02-05 0 0.700 0.500 1.860 0.700 0.700 20,000 14,000 0.7000 0.579 0.414 1.540 0.579 0.579 24,162 0.5794 0.00%
2008-02-04 0 0.700 0.630 - - - 0 0 - 0.579 0.521 - - - 0 - 0.00%
2008-02-01 0 0.700 0.210 1.940 - - 0 0 - 0.579 0.174 1.606 - - 0 - 0.00%
2008-01-31 0 0.700 0.700 1.000 - - 0 0 - 0.579 0.579 0.828 - - 0 - 0.00%
2008-01-30 0 0.700 0.700 - - - 0 0 - 0.579 0.579 - - - 0 - 0.00%
2008-01-29 0 0.700 0.700 1.000 - - 0 0 - 0.579 0.579 0.828 - - 0 - 0.00%
2008-01-28 0 0.700 0.660 1.830 - - 0 0 - 0.579 0.546 1.515 - - 0 - 0.00%
2008-01-25 0 0.700 0.700 1.800 - - 0 0 - 0.579 0.579 1.490 - - 0 - 11.11%
2008-01-24 0 0.630 0.630 1.000 0.600 0.630 108,000 66,040 0.6115 0.521 0.521 0.828 0.497 0.521 130,477 0.5061 5.00%
2008-01-23 0 0.600 0.600 - 0.600 0.600 48,000 28,800 0.6000 0.497 0.497 - 0.497 0.497 57,990 0.4966 0.00%
2008-01-22 0 0.600 0.570 0.620 0.560 0.700 112,000 67,840 0.6057 0.497 0.472 0.513 0.464 0.579 135,309 0.5014 -14.29%
2008-01-21 0 0.700 0.700 0.900 0.700 0.710 28,000 19,800 0.7071 0.579 0.579 0.745 0.579 0.588 33,827 0.5853 1.45%
2008-01-18 0 0.690 0.690 0.800 0.680 0.750 240,000 167,560 0.6982 0.571 0.571 0.662 0.563 0.621 289,948 0.5779 -10.39%
2008-01-17 0 0.770 0.770 0.890 0.750 0.750 12,000 9,000 0.7500 0.637 0.637 0.737 0.621 0.621 14,497 0.6208 2.67%
2008-01-16 0 0.750 0.750 0.880 - - 0 0 - 0.621 0.621 0.728 - - 0 - 0.00%
2008-01-15 0 0.750 0.750 0.860 0.690 0.850 76,000 58,840 0.7742 0.621 0.621 0.712 0.571 0.704 91,817 0.6408 -12.79%
2008-01-14 0 0.860 0.860 0.900 0.850 0.900 52,000 44,800 0.8615 0.712 0.712 0.745 0.704 0.745 62,822 0.7131 0.00%
2008-01-11 0 0.860 0.860 0.900 0.860 0.860 12,000 10,320 0.8600 0.712 0.712 0.745 0.712 0.712 14,497 0.7119 0.00%
2008-01-10 0 0.860 0.860 0.900 0.860 0.860 20,000 17,200 0.8600 0.712 0.712 0.745 0.712 0.712 24,162 0.7119 -4.44%
2008-01-09 0 0.900 0.860 0.900 - - 0 0 - 0.745 0.712 0.745 - - 0 - 0.00%
2008-01-08 0 0.900 0.860 0.900 0.900 0.900 64,000 57,600 0.9000 0.745 0.712 0.745 0.745 0.745 77,319 0.7450 0.00%
2008-01-07 0 0.900 0.850 0.910 0.870 0.900 32,000 28,440 0.8888 0.745 0.704 0.753 0.720 0.745 38,660 0.7356 4.65%
2008-01-04 0 0.860 0.850 0.870 0.860 0.880 68,000 58,360 0.8582 0.712 0.704 0.720 0.712 0.728 82,152 0.7104 -2.27%
2008-01-03 0 0.880 0.880 0.910 0.860 0.880 380,000 328,880 0.8655 0.728 0.728 0.753 0.712 0.728 459,084 0.7164 3.53%
2008-01-02 0 0.850 0.850 0.900 0.850 0.850 24,000 20,400 0.8500 0.704 0.704 0.745 0.704 0.704 28,995 0.7036 -1.16%
2007-12-31 0 0.860 0.560 0.900 - - 0 0 - 0.712 0.464 0.745 - - 0 - 0.00%
2007-12-28 0 0.860 0.860 0.880 - - 0 0 - 0.712 0.712 0.728 - - 0 - 1.18%
2007-12-27 0 0.850 0.840 0.880 0.820 0.850 156,000 131,280 0.8415 0.704 0.695 0.728 0.679 0.704 188,466 0.6966 3.66%
2007-12-24 0 0.820 0.820 0.840 0.820 0.820 4,000 3,280 0.8200 0.679 0.679 0.695 0.679 0.679 4,832 0.6787 -2.38%
2007-12-21 0 0.840 0.820 0.840 0.840 0.840 104,000 87,360 0.8400 0.695 0.679 0.695 0.695 0.695 125,644 0.6953 2.44%
2007-12-20 0 0.820 0.820 0.850 - - 0 0 - 0.679 0.679 0.704 - - 0 - 0.00%
2007-12-19 0 0.820 0.820 0.840 - - 0 0 - 0.679 0.679 0.695 - - 0 - 0.00%
2007-12-18 0 0.820 0.820 0.840 0.820 0.820 212,000 173,840 0.8200 0.679 0.679 0.695 0.679 0.679 256,121 0.6787 -2.38%
2007-12-17 0 0.840 0.840 0.880 0.840 0.840 196,000 164,640 0.8400 0.695 0.695 0.728 0.695 0.695 236,791 0.6953 0.00%
2007-12-14 0 0.840 0.840 0.930 0.840 0.850 124,000 104,280 0.8410 0.695 0.695 0.770 0.695 0.704 149,806 0.6961 0.00%
2007-12-13 0 0.840 0.840 0.930 0.840 0.850 48,000 40,440 0.8425 0.695 0.695 0.770 0.695 0.704 57,990 0.6974 0.00%
2007-12-12 0 0.840 0.820 0.840 0.840 0.840 68,000 57,120 0.8400 0.695 0.679 0.695 0.695 0.695 82,152 0.6953 0.00%
2007-12-11 0 0.840 0.840 0.850 0.840 0.840 32,000 26,880 0.8400 0.695 0.695 0.704 0.695 0.695 38,660 0.6953 0.00%
2007-12-10 0 0.840 0.830 0.850 0.820 0.840 76,000 63,280 0.8326 0.695 0.687 0.704 0.679 0.695 91,817 0.6892 2.44%
2007-12-07 0 0.820 0.820 0.850 0.820 0.840 236,000 197,520 0.8369 0.679 0.679 0.704 0.679 0.695 285,116 0.6928 0.00%
2007-12-06 0 0.820 0.820 0.900 - - 0 0 - 0.679 0.679 0.745 - - 0 - 0.00%
2007-12-05 0 0.820 0.820 0.900 0.820 0.820 132,000 108,240 0.8200 0.679 0.679 0.745 0.679 0.679 159,471 0.6787 0.00%
2007-12-04 0 0.820 0.820 0.900 0.820 0.820 20,000 16,400 0.8200 0.679 0.679 0.745 0.679 0.679 24,162 0.6787 -2.38%
2007-12-03 0 0.840 0.780 0.900 0.840 0.840 304,000 255,360 0.8400 0.695 0.646 0.745 0.695 0.695 367,267 0.6953 -2.33%
2007-11-30 0 0.860 0.770 0.870 0.860 0.870 316,000 272,920 0.8637 0.712 0.637 0.720 0.712 0.720 381,765 0.7149 2.38%
2007-11-29 0 0.840 0.800 0.850 0.780 0.850 96,000 80,160 0.8350 0.695 0.662 0.704 0.646 0.704 115,979 0.6912 0.00%
2007-11-28 0 0.840 0.770 0.840 0.840 0.840 132,000 110,880 0.8400 0.695 0.637 0.695 0.695 0.695 159,471 0.6953 0.00%
2007-11-27 0 0.840 0.760 0.840 0.840 0.850 80,000 67,600 0.8450 0.695 0.629 0.695 0.695 0.704 96,649 0.6994 0.00%
2007-11-26 0 0.840 0.790 0.840 0.840 0.840 196,000 164,640 0.8400 0.695 0.654 0.695 0.695 0.695 236,791 0.6953 9.09%
2007-11-23 0 0.770 0.760 0.850 0.770 0.770 340,000 261,800 0.7700 0.637 0.629 0.704 0.637 0.637 410,760 0.6374 0.00%
2007-11-22 0 0.770 0.770 0.820 0.750 0.800 388,000 304,440 0.7846 0.637 0.637 0.679 0.621 0.662 468,749 0.6495 -1.28%
2007-11-21 0 0.780 0.780 0.820 0.780 0.790 188,000 151,840 0.8077 0.646 0.646 0.679 0.646 0.654 227,126 0.6685 -8.24%
2007-11-20 0 0.850 0.800 - 0.780 0.850 524,000 431,120 0.8227 0.704 0.662 - 0.646 0.704 633,053 0.6810 11.84%
2007-11-19 0 0.760 0.750 0.840 0.760 0.760 40,000 30,400 0.7600 0.629 0.621 0.695 0.629 0.629 48,325 0.6291 1.33%
2007-11-16 0 0.750 0.750 0.830 0.750 0.840 712,000 539,320 0.7575 0.621 0.621 0.687 0.621 0.695 860,179 0.6270 -1.32%
2007-11-15 0 0.760 0.750 0.820 0.750 0.850 648,000 521,760 0.8052 0.629 0.621 0.679 0.621 0.704 782,860 0.6665 -5.00%
2007-11-14 0 0.800 0.800 0.850 0.760 0.800 332,000 264,480 0.7966 0.662 0.662 0.704 0.629 0.662 401,095 0.6594 5.26%
2007-11-13 0 0.760 0.760 0.770 0.750 0.770 324,000 245,280 0.7570 0.629 0.629 0.637 0.621 0.637 391,430 0.6266 -3.80%
2007-11-12 0 0.790 0.790 0.820 0.780 0.780 208,000 162,240 0.7800 0.654 0.654 0.679 0.646 0.646 251,288 0.6456 -3.66%
2007-11-09 0 0.820 0.820 0.830 0.820 0.830 460,000 377,800 0.8213 0.679 0.679 0.687 0.679 0.687 555,734 0.6798 -2.38%
2007-11-08 0 0.840 0.770 0.840 0.810 0.850 132,000 106,800 0.8091 0.695 0.637 0.695 0.670 0.704 159,471 0.6697 2.44%
2007-11-07 0 0.820 0.810 0.850 0.820 0.840 400,000 334,000 0.8350 0.679 0.670 0.704 0.679 0.695 483,247 0.6912 -1.20%
2007-11-06 0 0.830 0.780 0.850 0.830 0.830 344,000 285,520 0.8300 0.687 0.646 0.704 0.687 0.687 415,592 0.6870 2.47%
2007-11-05 0 0.810 0.780 0.850 0.750 0.810 556,000 436,000 0.7842 0.670 0.646 0.704 0.621 0.670 671,713 0.6491 0.00%
2007-11-02 0 0.810 0.800 0.820 0.810 0.850 496,000 407,560 0.8217 0.670 0.662 0.679 0.670 0.704 599,226 0.6801 -2.41%
2007-11-01 0 0.830 0.820 0.850 0.820 0.850 248,000 206,120 0.8311 0.687 0.679 0.704 0.679 0.704 299,613 0.6880 -1.19%
2007-10-31 0 0.840 0.820 0.840 0.840 0.840 148,000 123,320 0.8332 0.695 0.679 0.695 0.695 0.695 178,801 0.6897 0.00%
2007-10-30 0 0.840 0.830 0.950 0.840 0.850 312,000 262,960 0.8428 0.695 0.687 0.786 0.695 0.704 376,932 0.6976 -2.33%
2007-10-29 0 0.860 0.800 0.910 0.860 0.950 380,000 330,960 0.8709 0.712 0.662 0.753 0.712 0.786 459,084 0.7209 -5.49%
2007-10-26 0 0.910 0.840 0.910 0.890 0.910 272,000 246,160 0.9050 0.753 0.695 0.753 0.737 0.753 328,608 0.7491 2.25%
2007-10-25 0 0.890 0.830 0.890 0.880 0.890 16,000 14,200 0.8875 0.737 0.687 0.737 0.728 0.737 19,330 0.7346 3.49%
2007-10-24 0 0.860 0.840 0.880 0.860 0.860 300,000 258,000 0.8600 0.712 0.695 0.728 0.712 0.712 362,435 0.7119 2.38%
2007-10-23 0 0.840 0.840 0.900 0.840 0.840 24,000 20,160 0.8400 0.695 0.695 0.745 0.695 0.695 28,995 0.6953 0.00%
2007-10-22 0 0.840 0.840 0.870 - - 16,000 13,440 0.8400 0.695 0.695 0.720 - - 19,330 0.6953 1.20%
2007-10-18 0 0.830 0.830 0.840 0.830 0.870 280,000 234,560 0.8377 0.687 0.687 0.695 0.687 0.720 338,273 0.6934 -4.60%
2007-10-17 0 0.870 0.870 0.930 0.830 0.870 60,000 51,400 0.8567 0.720 0.720 0.770 0.687 0.720 72,487 0.7091 4.82%
2007-10-16 0 0.830 0.820 0.830 0.820 0.830 236,000 195,760 0.8295 0.687 0.679 0.687 0.679 0.687 285,116 0.6866 -1.19%
2007-10-15 0 0.840 0.840 0.850 0.840 0.860 252,000 213,720 0.8481 0.695 0.695 0.704 0.695 0.712 304,445 0.7020 2.44%
2007-10-12 0 0.820 0.820 0.860 0.820 0.860 128,000 106,120 0.8291 0.679 0.679 0.712 0.679 0.712 154,639 0.6862 -6.82%
2007-10-11 0 0.880 0.830 0.880 0.820 0.890 200,000 173,480 0.8674 0.728 0.687 0.728 0.679 0.737 241,623 0.7180 6.02%
2007-10-10 0 0.830 0.830 0.860 0.820 0.850 308,000 259,520 0.8426 0.687 0.687 0.712 0.679 0.704 372,100 0.6974 2.47%
2007-10-09 0 0.810 0.810 0.860 0.810 0.820 156,000 127,760 0.8190 0.670 0.670 0.712 0.670 0.679 188,466 0.6779 -4.71%
2007-10-08 0 0.850 0.830 0.850 0.850 0.850 120,000 102,000 0.8500 0.704 0.687 0.704 0.704 0.704 144,974 0.7036 6.25%
2007-10-05 0 0.800 0.800 0.850 0.780 0.850 172,000 139,080 0.8086 0.662 0.662 0.704 0.646 0.704 207,796 0.6693 -4.76%
2007-10-04 0 0.840 0.780 0.840 0.760 0.840 256,000 199,040 0.7775 0.695 0.646 0.695 0.629 0.695 309,278 0.6436 -2.33%
2007-10-03 0 0.860 0.860 0.900 0.820 0.900 392,000 341,400 0.8709 0.712 0.712 0.745 0.679 0.745 473,582 0.7209 0.00%
2007-10-02 0 0.860 0.780 0.860 0.880 0.880 56,000 49,280 0.8800 0.712 0.646 0.712 0.728 0.728 67,655 0.7284 1.18%
2007-09-28 0 0.850 0.820 0.850 0.800 0.850 104,000 85,400 0.8212 0.704 0.679 0.704 0.662 0.704 125,644 0.6797 -1.16%
2007-09-27 0 0.860 0.850 0.860 0.850 0.870 296,000 253,640 0.8569 0.712 0.704 0.712 0.704 0.720 357,603 0.7093 2.38%
2007-09-25 0 0.840 0.820 0.890 - - 0 0 - 0.695 0.679 0.737 - - 0 - 0.00%
2007-09-24 0 0.840 0.840 0.940 0.820 0.890 348,000 291,400 0.8374 0.695 0.695 0.778 0.679 0.737 420,425 0.6931 -4.55%
2007-09-21 0 0.880 0.860 0.890 0.840 0.880 164,000 143,360 0.8741 0.728 0.712 0.737 0.695 0.728 198,131 0.7236 -2.22%
2007-09-20 0 0.900 0.830 0.900 - - 0 0 - 0.745 0.687 0.745 - - 0 - 0.00%
2007-09-19 0 0.900 0.900 0.950 0.860 0.900 552,000 481,280 0.8719 0.745 0.745 0.786 0.712 0.745 666,880 0.7217 2.27%
2007-09-18 0 0.880 0.830 0.880 0.880 0.910 108,000 95,920 0.8881 0.728 0.687 0.728 0.728 0.753 130,477 0.7352 -2.22%
2007-09-17 0 0.900 0.850 0.900 0.870 0.940 256,000 230,000 0.8984 0.745 0.704 0.745 0.720 0.778 309,278 0.7437 3.45%
2007-09-14 0 0.870 0.870 0.950 0.870 0.950 776,000 700,440 0.9026 0.720 0.720 0.786 0.720 0.786 937,498 0.7471 -5.43%
2007-09-13 0 0.920 0.880 0.920 0.860 0.920 672,000 592,400 0.8815 0.762 0.728 0.762 0.712 0.762 811,854 0.7297 6.98%
2007-09-12 0 0.860 0.860 0.870 0.820 0.870 232,000 195,880 0.8443 0.712 0.712 0.720 0.679 0.720 280,283 0.6989 7.50%
2007-09-11 0 0.800 0.740 0.810 0.800 0.870 760,000 628,880 0.8275 0.662 0.613 0.670 0.662 0.720 918,169 0.6849 -6.98%
2007-09-10 0 0.860 0.850 0.900 0.850 0.940 708,000 621,840 0.8783 0.712 0.704 0.745 0.704 0.778 855,347 0.7270 -5.49%
2007-09-07 0 0.910 0.870 0.910 0.850 0.950 276,000 252,280 0.9141 0.753 0.720 0.753 0.704 0.786 333,440 0.7566 -5.21%
2007-09-06 0 0.960 0.960 1.020 0.870 1.000 1,460,000 1,378,080 0.9439 0.795 0.795 0.844 0.720 0.828 1,763,850 0.7813 12.94%
2007-09-05 0 0.850 0.850 0.890 0.680 0.860 396,000 332,600 0.8399 0.704 0.704 0.737 0.563 0.712 478,414 0.6952 0.00%
2007-09-04 0 0.850 0.850 0.880 0.850 0.870 231,000 198,140 0.8577 0.704 0.704 0.728 0.704 0.720 279,075 0.7100 4.94%
2007-09-03 0 0.810 0.810 0.930 0.790 0.810 100,000 79,240 0.7924 0.670 0.670 0.770 0.654 0.670 120,812 0.6559 2.53%
2007-08-31 0 0.790 0.770 0.970 0.700 0.790 724,000 559,560 0.7729 0.654 0.637 0.803 0.579 0.654 874,676 0.6397 16.18%
2007-08-30 0 0.680 0.680 0.740 0.680 0.730 552,000 391,000 0.7083 0.563 0.563 0.613 0.563 0.604 666,880 0.5863 -6.85%
2007-08-29 0 0.730 0.730 0.740 0.730 0.730 180,000 131,400 0.7300 0.604 0.604 0.613 0.604 0.604 217,461 0.6042 0.00%
2007-08-28 0 0.730 0.700 0.730 0.730 0.740 856,000 632,000 0.7383 0.604 0.579 0.604 0.604 0.613 1,034,148 0.6111 -1.35%
2007-08-27 0 0.740 0.690 0.740 0.740 0.740 200,000 148,000 0.7400 0.613 0.571 0.613 0.613 0.613 241,623 0.6125 0.00%
2007-08-24 0 0.740 0.680 0.740 0.740 0.740 256,000 189,440 0.7400 0.613 0.563 0.613 0.613 0.613 309,278 0.6125 0.00%
2007-08-23 0 0.740 0.740 0.750 0.700 0.740 664,000 490,320 0.7384 0.613 0.613 0.621 0.579 0.613 802,189 0.6112 5.71%
2007-08-22 0 0.700 0.700 0.730 0.690 0.700 16,000 11,080 0.6925 0.579 0.579 0.604 0.571 0.579 19,330 0.5732 2.94%
2007-08-21 0 0.680 0.680 0.720 0.680 0.700 170,000 117,200 0.6894 0.563 0.563 0.596 0.563 0.579 205,380 0.5707 -2.86%
2007-08-20 0 0.700 0.700 0.740 0.700 0.700 100,000 70,000 0.7000 0.579 0.579 0.613 0.579 0.579 120,812 0.5794 11.11%
2007-08-17 0 0.630 0.630 0.700 0.620 0.620 88,000 54,560 0.6200 0.521 0.521 0.579 0.513 0.513 106,314 0.5132 1.61%
2007-08-16 0 0.620 0.620 0.700 0.620 0.640 248,000 155,360 0.6265 0.513 0.513 0.579 0.513 0.530 299,613 0.5185 -4.62%
2007-08-15 0 0.650 0.650 0.720 0.620 0.690 508,000 333,320 0.6561 0.538 0.538 0.596 0.513 0.571 613,723 0.5431 -13.33%
2007-08-14 0 0.750 0.690 0.760 0.740 0.750 288,000 215,280 0.7475 0.621 0.571 0.629 0.613 0.621 347,938 0.6187 1.35%
2007-08-13 0 0.740 0.630 0.750 0.630 0.740 1,168,000 810,280 0.6937 0.613 0.521 0.621 0.521 0.613 1,411,080 0.5742 15.63%
2007-08-10 0 0.640 0.620 0.700 0.640 0.680 184,000 119,200 0.6478 0.530 0.513 0.579 0.530 0.563 222,293 0.5362 -1.54%
2007-08-09 0 0.650 0.600 0.700 - - 0 0 - 0.538 0.497 0.579 - - 0 - 0.00%
2007-08-08 0 0.650 0.600 0.700 0.650 0.650 68,000 44,200 0.6500 0.538 0.497 0.579 0.538 0.538 82,152 0.5380 0.00%
2007-08-07 0 0.650 0.600 0.650 0.650 0.660 232,000 150,840 0.6502 0.538 0.497 0.538 0.538 0.546 280,283 0.5382 -1.52%
2007-08-06 0 0.660 0.650 0.660 0.650 0.660 8,000 5,240 0.6550 0.546 0.538 0.546 0.538 0.546 9,665 0.5422 1.54%
2007-08-03 0 0.650 0.600 0.700 0.650 0.700 332,000 216,480 0.6520 0.538 0.497 0.579 0.538 0.579 401,095 0.5397 -7.14%
2007-08-02 0 0.700 0.660 0.700 0.710 0.710 4,000 2,840 0.7100 0.579 0.546 0.579 0.588 0.588 4,832 0.5877 7.69%
2007-08-01 0 0.650 0.650 0.700 0.640 0.710 116,000 78,800 0.6793 0.538 0.538 0.579 0.530 0.588 140,142 0.5623 -7.14%
2007-07-31 0 0.700 0.660 0.700 0.650 0.700 188,000 123,400 0.6564 0.579 0.546 0.579 0.538 0.579 227,126 0.5433 0.00%
2007-07-30 0 0.700 0.660 0.700 0.660 0.700 60,000 40,400 0.6733 0.579 0.546 0.579 0.546 0.579 72,487 0.5573 7.69%
2007-07-27 0 0.650 0.650 0.700 0.650 0.650 16,000 10,400 0.6500 0.538 0.538 0.579 0.538 0.538 19,330 0.5380 0.00%
2007-07-26 0 0.650 0.650 0.700 0.650 0.710 632,000 416,320 0.6587 0.538 0.538 0.579 0.538 0.588 763,530 0.5453 -7.14%
2007-07-25 0 0.700 0.660 0.700 0.660 0.700 1,252,000 847,960 0.6773 0.579 0.546 0.579 0.546 0.579 1,512,562 0.5606 0.00%
2007-07-24 0 0.700 0.680 0.700 0.700 0.710 168,000 117,800 0.7012 0.579 0.563 0.579 0.579 0.588 202,964 0.5804 0.00%
2007-07-23 0 0.700 0.680 0.700 0.700 0.800 348,000 256,240 0.7363 0.579 0.563 0.579 0.579 0.662 420,425 0.6095 4.48%
2007-07-20 0 0.670 0.670 0.700 0.650 0.670 632,000 416,360 0.6588 0.555 0.555 0.579 0.538 0.555 763,530 0.5453 1.52%
2007-07-19 0 0.660 0.660 0.700 0.650 0.670 388,000 256,000 0.6598 0.546 0.546 0.579 0.538 0.555 468,749 0.5461 -5.71%
2007-07-18 0 0.700 0.680 0.740 0.660 0.700 524,000 357,640 0.6825 0.579 0.563 0.613 0.546 0.579 633,053 0.5649 1.45%
2007-07-17 0 0.690 0.690 0.740 0.680 0.700 400,000 277,760 0.6944 0.571 0.571 0.613 0.563 0.579 483,247 0.5748 -2.82%
2007-07-16 0 0.710 0.700 0.740 0.710 0.750 568,000 410,480 0.7227 0.588 0.579 0.613 0.588 0.621 686,210 0.5982 -5.33%
2007-07-13 0 0.750 0.730 0.770 0.710 0.780 612,000 450,400 0.7359 0.621 0.604 0.637 0.588 0.646 739,367 0.6092 5.63%
2007-07-12 0 0.710 0.690 0.750 0.680 0.780 312,000 223,800 0.7173 0.588 0.571 0.621 0.563 0.646 376,932 0.5937 0.00%
2007-07-11 0 0.710 0.710 0.780 0.710 0.800 136,000 100,760 0.7409 0.588 0.588 0.646 0.588 0.662 164,304 0.6133 -5.33%
2007-07-10 0 0.750 0.710 0.760 0.750 0.750 80,000 60,000 0.7500 0.621 0.588 0.629 0.621 0.621 96,649 0.6208 0.00%
2007-07-09 0 0.750 0.700 0.750 0.700 0.780 420,000 299,480 0.7130 0.621 0.579 0.621 0.579 0.646 507,409 0.5902 7.14%
2007-07-06 0 0.700 0.670 0.740 0.700 0.740 244,000 174,920 0.7169 0.579 0.555 0.613 0.579 0.613 294,780 0.5934 -4.11%
2007-07-05 0 0.730 0.730 0.800 0.710 0.720 192,000 140,320 0.7308 0.604 0.604 0.662 0.588 0.596 231,958 0.6049 1.39%
2007-07-04 0 0.720 0.710 0.740 0.720 0.750 378,000 276,440 0.7313 0.596 0.588 0.613 0.596 0.621 456,668 0.6053 0.00%
2007-07-03 0 0.720 0.720 0.750 0.720 0.800 24,000 17,600 0.7333 0.596 0.596 0.621 0.596 0.662 28,995 0.6070 -1.37%
2007-06-29 0 0.730 0.720 0.750 0.720 0.730 100,000 72,600 0.7260 0.604 0.596 0.621 0.596 0.604 120,812 0.6009 1.39%
2007-06-28 0 0.720 0.710 0.740 0.710 0.750 536,000 391,280 0.7300 0.596 0.588 0.613 0.588 0.621 647,551 0.6042 -1.37%
2007-06-27 0 0.730 0.710 0.760 0.710 0.730 456,000 328,560 0.7205 0.604 0.588 0.629 0.588 0.604 550,901 0.5964 2.82%
2007-06-26 0 0.710 0.710 0.770 0.700 0.770 72,000 54,600 0.7583 0.588 0.588 0.637 0.579 0.637 86,984 0.6277 -5.33%
2007-06-25 0 0.750 0.710 0.760 0.670 0.760 432,000 310,600 0.7190 0.621 0.588 0.629 0.555 0.629 521,906 0.5951 -1.32%
2007-06-22 0 0.760 0.760 0.780 0.700 0.770 668,000 494,080 0.7396 0.629 0.629 0.646 0.579 0.637 807,022 0.6122 7.04%
2007-06-21 0 0.710 0.700 0.710 0.700 0.710 584,000 410,360 0.7027 0.588 0.579 0.588 0.579 0.588 705,540 0.5816 0.00%
2007-06-20 0 0.710 0.710 0.740 0.700 0.740 520,000 367,840 0.7074 0.588 0.588 0.613 0.579 0.613 628,221 0.5855 -1.39%
2007-06-18 0 0.720 0.720 0.740 0.700 0.720 544,000 382,320 0.7028 0.596 0.596 0.613 0.579 0.596 657,215 0.5817 1.41%
2007-06-15 0 0.710 0.710 0.770 0.700 0.730 412,000 291,160 0.7067 0.588 0.588 0.637 0.579 0.604 497,744 0.5850 -7.79%
2007-06-14 0 0.770 0.740 0.770 0.700 0.770 156,000 118,240 0.7579 0.637 0.613 0.637 0.579 0.637 188,466 0.6274 8.45%
2007-06-13 0 0.710 0.710 0.790 0.650 0.780 464,000 332,680 0.7170 0.588 0.588 0.654 0.538 0.646 560,566 0.5935 -5.33%
2007-06-12 0 0.750 0.730 0.750 0.770 0.770 80,000 61,600 0.7700 0.621 0.604 0.621 0.637 0.637 96,649 0.6374 5.63%
2007-06-11 0 0.710 0.710 0.800 0.700 0.800 584,000 454,840 0.7788 0.588 0.588 0.662 0.579 0.662 705,540 0.6447 -5.33%
2007-06-08 0 0.750 0.730 0.780 0.750 0.780 196,000 149,080 0.7606 0.621 0.604 0.646 0.621 0.646 236,791 0.6296 4.17%
2007-06-07 0 0.720 0.720 0.770 0.720 0.770 200,000 147,000 0.7350 0.596 0.596 0.637 0.596 0.637 241,623 0.6084 -6.49%
2007-06-06 0 0.770 0.760 0.770 0.710 0.770 104,000 77,240 0.7427 0.637 0.629 0.637 0.588 0.637 125,644 0.6148 1.32%
2007-06-05 0 0.760 0.760 0.800 0.750 0.790 204,000 156,240 0.7659 0.629 0.629 0.662 0.621 0.654 246,456 0.6339 -5.00%
2007-06-04 0 0.800 0.750 0.800 0.750 0.800 140,000 106,600 0.7614 0.662 0.621 0.662 0.621 0.662 169,136 0.6303 1.27%
2007-06-01 0 0.790 0.770 0.800 0.760 0.790 424,000 328,320 0.7743 0.654 0.637 0.662 0.629 0.654 512,241 0.6409 -1.25%
2007-05-31 0 0.800 0.730 0.800 0.790 0.800 72,000 56,920 0.7906 0.662 0.604 0.662 0.654 0.662 86,984 0.6544 1.27%
2007-05-30 0 0.790 0.700 0.800 0.790 0.810 48,000 38,320 0.7983 0.654 0.579 0.662 0.654 0.670 57,990 0.6608 -1.25%
2007-05-29 0 0.800 0.730 0.820 0.700 0.800 200,000 155,360 0.7768 0.662 0.604 0.679 0.579 0.662 241,623 0.6430 2.56%
2007-05-28 0 0.780 0.760 0.780 0.780 0.790 492,000 388,240 0.7891 0.646 0.629 0.646 0.646 0.654 594,393 0.6532 -1.27%
2007-05-25 0 0.790 0.790 0.860 0.760 0.760 240,000 182,400 0.7600 0.654 0.654 0.712 0.629 0.629 289,948 0.6291 -1.25%
2007-05-23 0 0.800 0.780 0.860 0.800 0.860 364,000 293,800 0.8071 0.662 0.646 0.712 0.662 0.712 439,754 0.6681 -6.98%
2007-05-22 0 0.860 0.830 0.860 0.770 0.860 500,000 417,240 0.8345 0.712 0.687 0.712 0.637 0.712 604,058 0.6907 0.00%
2007-05-21 0 0.860 0.810 0.900 0.850 0.860 296,000 253,760 0.8573 0.712 0.670 0.745 0.704 0.712 357,603 0.7096 10.26%
2007-05-18 0 0.780 0.780 0.850 0.780 0.780 40,000 31,200 0.7800 0.646 0.646 0.704 0.646 0.646 48,325 0.6456 -6.02%
2007-05-17 0 0.830 0.780 0.840 0.780 0.850 644,000 530,680 0.8240 0.687 0.646 0.695 0.646 0.704 778,027 0.6821 -1.19%
2007-05-16 0 0.840 0.830 0.840 0.810 0.850 516,000 430,200 0.8337 0.695 0.687 0.695 0.670 0.704 623,388 0.6901 5.00%
2007-05-15 0 0.800 0.790 0.850 0.780 0.900 864,000 706,280 0.8175 0.662 0.654 0.704 0.646 0.745 1,043,813 0.6766 0.00%
2007-05-14 0 0.800 0.800 0.840 0.800 0.930 680,000 579,640 0.8524 0.662 0.662 0.695 0.662 0.770 821,519 0.7056 -12.09%
2007-05-11 0 0.910 0.780 0.910 0.800 0.920 368,000 297,280 0.8078 0.753 0.646 0.753 0.662 0.762 444,587 0.6687 18.18%
2007-05-10 0 0.770 0.770 0.810 0.770 0.800 88,000 69,080 0.7850 0.637 0.637 0.670 0.637 0.662 106,314 0.6498 -6.10%
2007-05-09 0 0.820 0.770 0.830 0.800 0.850 272,000 228,000 0.8382 0.679 0.637 0.687 0.662 0.704 328,608 0.6938 2.50%
2007-05-08 0 0.800 0.730 0.800 0.800 0.800 100,000 80,000 0.8000 0.662 0.604 0.662 0.662 0.662 120,812 0.6622 0.00%
2007-05-07 0 0.800 0.800 0.810 0.740 0.810 164,000 129,800 0.7915 0.662 0.662 0.670 0.613 0.670 198,131 0.6551 11.11%
2007-05-04 0 0.720 0.700 0.720 0.700 0.820 460,000 335,360 0.7290 0.596 0.579 0.596 0.579 0.679 555,734 0.6035 9.09%
2007-05-03 0 0.660 0.660 0.680 0.640 0.690 380,000 252,600 0.6647 0.546 0.546 0.563 0.530 0.571 459,084 0.5502 -5.71%
2007-05-02 0 0.700 0.700 0.750 0.640 0.700 400,000 267,000 0.6675 0.579 0.579 0.621 0.530 0.579 483,247 0.5525 -4.11%
2007-04-30 0 0.730 0.600 0.730 0.660 0.730 308,000 212,560 0.6901 0.604 0.497 0.604 0.546 0.604 372,100 0.5712 10.61%
2007-04-27 0 0.660 0.640 0.660 0.640 0.750 776,000 522,720 0.6736 0.546 0.530 0.546 0.530 0.621 937,498 0.5576 -7.04%
2007-04-26 0 0.710 0.510 0.770 0.710 0.800 492,000 363,360 0.7385 0.588 0.422 0.637 0.588 0.662 594,393 0.6113 -11.25%
2007-04-25 0 0.800 0.750 0.800 0.750 0.900 40,000 33,000 0.8250 0.662 0.621 0.662 0.621 0.745 48,325 0.6829 6.67%
2007-04-24 0 0.750 0.730 0.780 0.700 0.780 500,000 374,320 0.7486 0.621 0.604 0.646 0.579 0.646 604,058 0.6197 -11.76%
2007-04-23 0 0.850 0.840 0.900 0.840 0.920 396,000 341,800 0.8631 0.704 0.695 0.745 0.695 0.762 478,414 0.7144 -5.56%
2007-04-20 0 0.900 0.900 0.920 0.900 0.950 756,000 686,840 0.9085 0.745 0.745 0.762 0.745 0.786 913,336 0.7520 -4.26%
2007-04-19 0 0.940 0.900 0.940 0.800 0.960 2,188,000 1,931,440 0.8827 0.778 0.745 0.778 0.662 0.795 2,643,359 0.7307 17.50%
2007-04-18 1 - - - - - 0 0 - 0.662 - - - - 0 - 0.00%
2007-04-17 0 0.800 0.800 0.920 0.570 0.800 1,936,000 1,363,080 0.7041 0.662 0.662 0.762 0.472 0.662 2,338,914 0.5828 40.35%
2007-04-16 0 0.570 0.570 0.590 0.500 0.570 804,000 443,200 0.5512 0.472 0.472 0.488 0.414 0.472 971,326 0.4563 14.00%
2007-04-13 0 0.500 0.470 0.520 0.465 0.500 552,000 274,460 0.4972 0.414 0.389 0.430 0.385 0.414 666,880 0.4116 8.70%
2007-04-12 0 0.460 0.460 0.500 0.460 0.465 380,000 175,280 0.4613 0.381 0.381 0.414 0.381 0.385 459,084 0.3818 -8.00%
2007-04-11 0 0.500 0.460 0.520 0.480 0.510 604,000 302,100 0.5002 0.414 0.381 0.430 0.397 0.422 729,702 0.4140 16.28%
2007-04-10 0 0.430 0.430 0.485 0.430 0.480 140,000 61,800 0.4414 0.356 0.356 0.401 0.356 0.397 169,136 0.3654 -12.24%
2007-04-04 0 0.490 0.410 0.510 0.410 0.490 496,000 230,080 0.4639 0.406 0.339 0.422 0.339 0.406 599,226 0.3840 6.52%
2007-04-03 0 0.460 0.420 0.495 0.460 0.460 200,000 92,000 0.4600 0.381 0.348 0.410 0.381 0.381 241,623 0.3808 1.10%
2007-04-02 0 0.455 0.430 0.495 0.455 0.480 400,000 186,840 0.4671 0.377 0.356 0.410 0.377 0.397 483,247 0.3866 7.06%
2007-03-30 0 0.425 0.410 0.455 0.425 0.425 320,000 137,600 0.4300 0.352 0.339 0.377 0.352 0.352 386,597 0.3559 0.00%
2007-03-29 0 0.425 0.425 0.445 0.425 0.450 288,000 129,500 0.4497 0.352 0.352 0.368 0.352 0.372 347,938 0.3722 4.94%
2007-03-28 0 0.405 0.405 0.455 0.405 0.410 332,000 136,820 0.4121 0.335 0.335 0.377 0.335 0.339 401,095 0.3411 0.00%
2007-03-27 0 0.405 0.405 0.445 0.405 0.405 52,000 21,060 0.4050 0.335 0.335 0.368 0.335 0.335 62,822 0.3352 0.00%
2007-03-26 0 0.405 0.405 0.440 0.405 0.445 280,000 115,280 0.4117 0.335 0.335 0.364 0.335 0.368 338,273 0.3408 -8.99%
2007-03-23 0 0.445 0.410 0.445 0.400 0.450 140,000 56,600 0.4043 0.368 0.339 0.368 0.331 0.372 169,136 0.3346 3.49%
2007-03-22 0 0.430 0.400 0.430 0.380 0.430 508,000 202,640 0.3989 0.356 0.331 0.356 0.315 0.356 613,723 0.3302 7.50%
2007-03-21 0 0.400 0.400 0.430 0.350 0.420 788,000 292,600 0.3713 0.331 0.331 0.356 0.290 0.348 951,996 0.3074 14.29%
2007-03-20 0 0.350 0.350 0.355 0.330 0.405 508,000 180,200 0.3547 0.290 0.290 0.294 0.273 0.335 613,723 0.2936 -10.26%
2007-03-19 0 0.390 0.380 0.440 - - 0 0 - 0.323 0.315 0.364 - - 0 - 0.00%
2007-03-16 0 0.390 0.370 0.390 0.365 0.390 436,000 163,300 0.3745 0.323 0.306 0.323 0.302 0.323 526,739 0.3100 6.85%
2007-03-15 0 0.365 0.330 0.365 - - 0 0 - 0.302 0.273 0.302 - - 0 - -9.88%
2007-03-14 0 0.405 0.365 0.420 - - 0 0 - 0.335 0.302 0.348 - - 0 - 0.00%
2007-03-13 0 0.405 0.370 0.405 0.380 0.405 164,000 64,680 0.3944 0.335 0.306 0.335 0.315 0.335 198,131 0.3265 0.00%
2007-03-12 0 0.405 0.370 0.405 0.370 0.405 56,000 22,180 0.3961 0.335 0.306 0.335 0.306 0.335 67,655 0.3278 0.00%
2007-03-09 0 0.405 0.360 0.405 0.405 0.445 12,000 5,020 0.4183 0.335 0.298 0.335 0.335 0.368 14,497 0.3463 -8.99%
2007-03-08 0 0.445 0.320 0.445 0.480 0.480 48,000 23,040 0.4800 0.368 0.265 0.368 0.397 0.397 57,990 0.3973 1.14%
2007-03-07 0 0.440 0.310 0.440 0.400 0.450 40,000 16,600 0.4150 0.364 0.257 0.364 0.331 0.372 48,325 0.3435 41.94%
2007-03-06 0 0.310 0.310 0.375 0.300 0.300 20,000 6,000 0.3000 0.257 0.257 0.310 0.248 0.248 24,162 0.2483 -13.89%
2007-03-05 0 0.360 0.300 0.360 0.360 0.375 204,000 75,440 0.3698 0.298 0.248 0.298 0.298 0.310 246,456 0.3061 -2.70%
2007-03-02 0 0.370 0.365 0.400 0.370 0.400 128,000 48,200 0.3766 0.306 0.302 0.331 0.306 0.331 154,639 0.3117 -7.50%
2007-03-01 0 0.400 0.350 0.480 0.400 0.400 4,000 1,600 0.4000 0.331 0.290 0.397 0.331 0.331 4,832 0.3311 0.00%
2007-02-28 0 0.400 0.350 0.450 0.400 0.470 164,000 73,420 0.4477 0.331 0.290 0.372 0.331 0.389 198,131 0.3706 0.00%
2007-02-27 0 0.400 0.350 0.470 0.400 0.410 276,000 110,480 0.4003 0.331 0.290 0.389 0.331 0.339 333,440 0.3313 -14.89%
2007-02-26 0 0.470 0.320 0.475 0.450 0.470 16,000 7,360 0.4600 0.389 0.265 0.393 0.372 0.389 19,330 0.3808 16.05%
2007-02-23 0 0.405 0.400 0.430 0.400 0.405 20,000 8,060 0.4030 0.335 0.331 0.356 0.331 0.335 24,162 0.3336 0.00%
2007-02-22 0 0.405 0.350 0.425 0.405 0.430 260,000 107,800 0.4146 0.335 0.290 0.352 0.335 0.356 314,110 0.3432 -1.22%
2007-02-21 0 0.410 0.400 0.430 - - 0 0 - 0.339 0.331 0.356 - - 0 - 0.00%
2007-02-16 0 0.410 0.310 0.450 0.410 0.410 256,000 102,960 0.4022 0.339 0.257 0.372 0.339 0.339 309,278 0.3329 2.50%
2007-02-15 0 0.400 0.300 0.410 0.400 0.400 8,000 3,200 0.4000 0.331 0.248 0.339 0.331 0.331 9,665 0.3311 0.00%
2007-02-14 0 0.400 0.275 0.420 - - 0 0 - 0.331 0.228 0.348 - - 0 - 0.00%
2007-02-13 0 0.400 0.275 0.400 - - 0 0 - 0.331 0.228 0.331 - - 0 - -3.61%
2007-02-12 0 0.415 0.250 0.500 - - 0 0 - 0.344 0.207 0.414 - - 0 - 0.00%
2007-02-09 0 0.415 0.390 0.415 0.390 0.415 468,000 188,480 0.4027 0.344 0.323 0.344 0.323 0.344 565,399 0.3334 3.75%
2007-02-08 0 0.400 0.400 0.410 0.355 0.400 1,816,000 723,940 0.3986 0.331 0.331 0.339 0.294 0.331 2,193,940 0.3300 2.56%
2007-02-07 0 0.390 0.355 0.390 - - 0 0 - 0.323 0.294 0.323 - - 0 - 0.00%
2007-02-06 0 0.390 0.355 0.395 0.355 0.390 300,000 110,000 0.3667 0.323 0.294 0.327 0.294 0.323 362,435 0.3035 2.63%
2007-02-05 0 0.380 0.360 0.395 0.380 0.380 140,000 53,200 0.3800 0.315 0.298 0.327 0.315 0.315 169,136 0.3145 2.70%
2007-02-02 0 0.370 0.350 0.380 0.370 0.385 340,000 128,800 0.3788 0.306 0.290 0.315 0.306 0.319 410,760 0.3136 -3.90%
2007-02-01 0 0.385 0.365 0.385 0.395 0.395 32,000 12,640 0.3950 0.319 0.302 0.319 0.327 0.327 38,660 0.3270 1.32%
2007-01-31 0 0.380 0.365 0.390 0.380 0.380 28,000 10,640 0.3800 0.315 0.302 0.323 0.315 0.315 33,827 0.3145 -2.56%
2007-01-30 0 0.390 0.380 0.395 0.380 0.395 280,000 109,300 0.3904 0.323 0.315 0.327 0.315 0.327 338,273 0.3231 2.63%
2007-01-29 0 0.380 0.360 0.395 0.380 0.395 200,000 77,500 0.3875 0.315 0.298 0.327 0.315 0.327 241,623 0.3207 0.00%
2007-01-26 0 0.380 0.370 0.390 - - 0 0 - 0.315 0.306 0.323 - - 0 - 0.00%
2007-01-25 0 0.380 0.380 0.390 0.380 0.395 200,000 78,940 0.3947 0.315 0.315 0.323 0.315 0.327 241,623 0.3267 2.70%
2007-01-24 0 0.370 0.370 0.440 0.365 0.440 352,000 146,740 0.4169 0.306 0.306 0.364 0.302 0.364 425,257 0.3451 0.00%
2007-01-23 0 0.370 0.370 0.380 0.370 0.410 800,000 314,560 0.3932 0.306 0.306 0.315 0.306 0.339 966,493 0.3255 2.78%
2007-01-22 0 0.360 0.340 0.360 0.340 0.360 196,000 68,560 0.3498 0.298 0.281 0.298 0.281 0.298 236,791 0.2895 14.29%
2007-01-19 0 0.315 0.315 0.330 0.315 0.340 244,000 81,460 0.3339 0.261 0.261 0.273 0.261 0.281 294,780 0.2763 -3.08%
2007-01-18 0 0.325 0.310 0.325 0.325 0.325 80,000 26,000 0.3250 0.269 0.257 0.269 0.269 0.269 96,649 0.2690 4.84%
2007-01-17 0 0.310 0.300 0.325 0.310 0.310 300,000 93,000 0.3100 0.257 0.248 0.269 0.257 0.257 362,435 0.2566 0.00%
2007-01-16 0 0.310 0.310 0.340 0.310 0.325 316,000 99,600 0.3152 0.257 0.257 0.281 0.257 0.269 381,765 0.2609 3.33%
2007-01-15 0 0.300 0.300 0.325 0.246 0.246 200,000 49,200 0.2460 0.248 0.248 0.269 0.204 0.204 241,623 0.2036 -6.25%
2007-01-12 0 0.320 0.290 0.320 0.290 0.330 772,000 241,180 0.3124 0.265 0.240 0.265 0.240 0.273 932,666 0.2586 8.47%
2007-01-11 0 0.295 0.290 0.295 0.280 0.295 336,000 97,420 0.2899 0.244 0.240 0.244 0.232 0.244 405,927 0.2400 18.00%
2007-01-10 0 0.250 0.250 - - - 0 0 - 0.207 0.207 - - - 0 - 4.17%
2007-01-09 0 0.240 0.240 0.410 - - 0 0 - 0.199 0.199 0.339 - - 0 - 4.35%
2007-01-08 0 0.230 0.230 - - - 0 0 - 0.190 0.190 - - - 0 - 3.60%
2007-01-05 0 0.222 0.222 - - - 0 0 - 0.184 0.184 - - - 0 - 1.37%
2007-01-04 0 0.219 0.219 - - - 0 0 - 0.181 0.181 - - - 0 - 1.39%
2007-01-03 0 0.216 0.216 - 0.215 0.215 200,000 43,000 0.2150 0.179 0.179 - 0.178 0.178 241,623 0.1780 -1.82%
2007-01-02 0 0.220 0.220 0.225 0.220 0.220 184,000 41,380 0.2249 0.182 0.182 0.186 0.182 0.182 222,293 0.1862 0.00%
2006-12-29 0 0.220 0.211 - 0.215 0.220 400,000 87,000 0.2175 0.182 0.175 - 0.178 0.182 483,247 0.1800 4.27%
2006-12-28 0 0.211 0.211 - 0.210 0.220 1,804,000 383,840 0.2128 0.175 0.175 - 0.174 0.182 2,179,442 0.1761 -0.47%
2006-12-27 0 0.212 0.212 - 0.210 0.212 452,000 95,252 0.2107 0.175 0.175 - 0.174 0.175 546,069 0.1744 -3.64%
2006-12-22 0 0.220 0.220 - 0.210 0.220 728,000 153,480 0.2108 0.182 0.182 - 0.174 0.182 879,509 0.1745 -4.35%
2006-12-21 0 0.230 0.230 - 0.230 0.230 72,000 16,560 0.2300 0.190 0.190 - 0.190 0.190 86,984 0.1904 -2.13%
2006-12-20 0 0.235 0.215 0.235 - - 0 0 - 0.195 0.178 0.195 - - 0 - -7.84%
2006-12-19 0 0.255 0.210 0.255 - - 0 0 - 0.211 0.174 0.211 - - 0 - 0.00%
2006-12-18 0 0.255 0.161 0.255 0.255 0.255 128,000 32,640 0.2550 0.211 0.133 0.211 0.211 0.211 154,639 0.2111 2.00%
2006-12-15 0 0.250 0.230 - 0.250 0.250 228,000 57,000 0.2500 0.207 0.190 - 0.207 0.207 275,451 0.2069 0.00%
2006-12-14 0 0.250 0.225 0.255 0.250 0.250 1,100,000 275,000 0.2500 0.207 0.186 0.211 0.207 0.207 1,328,928 0.2069 6.38%
2006-12-13 0 0.235 0.217 - 0.235 0.235 64,000 15,040 0.2350 0.195 0.180 - 0.195 0.195 77,319 0.1945 2.17%
2006-12-12 0 0.230 0.217 0.230 0.230 0.230 100,000 23,000 0.2300 0.190 0.180 0.190 0.190 0.190 120,812 0.1904 0.00%
2006-12-11 0 0.230 0.213 - - - 0 0 - 0.190 0.176 - - - 0 - 0.00%
2006-12-08 0 0.230 0.210 0.230 0.230 0.230 20,000 4,600 0.2300 0.190 0.174 0.190 0.190 0.190 24,162 0.1904 0.00%
2006-12-07 0 0.230 0.165 0.235 0.230 0.230 180,000 41,400 0.2300 0.190 0.137 0.195 0.190 0.190 217,461 0.1904 -2.13%
2006-12-06 0 0.235 0.156 0.235 - - 0 0 - 0.195 0.129 0.195 - - 0 - -6.00%
2006-12-05 0 0.250 0.153 0.250 - - 0 0 - 0.207 0.127 0.207 - - 0 - -1.96%
2006-12-04 0 0.255 0.158 0.260 - - 0 0 - 0.211 0.131 0.215 - - 0 - 0.00%
2006-12-01 0 0.255 0.255 0.300 0.255 0.255 164,000 41,820 0.2550 0.211 0.211 0.248 0.211 0.211 198,131 0.2111 -1.92%
2006-11-30 0 0.260 0.255 0.260 0.260 0.260 116,000 30,160 0.2600 0.215 0.211 0.215 0.215 0.215 140,142 0.2152 0.00%
2006-11-29 0 0.260 0.260 0.280 0.260 0.280 660,000 178,720 0.2708 0.215 0.215 0.232 0.215 0.232 797,357 0.2241 -7.14%
2006-11-28 0 0.280 0.270 0.300 - - 0 0 - 0.232 0.223 0.248 - - 0 - 0.00%
2006-11-27 0 0.280 0.270 0.290 - - 0 0 - 0.232 0.223 0.240 - - 0 - 0.00%
2006-11-24 0 0.280 0.275 0.290 0.280 0.290 448,000 125,720 0.2806 0.232 0.228 0.240 0.232 0.240 541,236 0.2323 -3.45%
2006-11-23 0 0.290 0.275 0.290 0.270 0.300 580,000 165,000 0.2845 0.240 0.228 0.240 0.223 0.248 700,708 0.2355 11.54%
2006-11-22 0 0.260 0.250 0.260 0.260 0.260 200,000 52,000 0.2600 0.215 0.207 0.215 0.215 0.215 241,623 0.2152 -5.45%
2006-11-21 0 0.275 0.200 0.275 0.275 0.275 108,000 29,700 0.2750 0.228 0.166 0.228 0.228 0.228 130,477 0.2276 -5.17%
2006-11-20 0 0.290 0.280 0.290 0.300 0.310 8,000 2,440 0.3050 0.240 0.232 0.240 0.248 0.257 9,665 0.2525 -6.45%
2006-11-17 0 0.310 0.275 0.310 0.310 0.310 64,000 19,840 0.3100 0.257 0.228 0.257 0.257 0.257 77,319 0.2566 3.33%
2006-11-16 0 0.300 0.290 0.305 0.300 0.305 256,000 77,400 0.3023 0.248 0.240 0.252 0.248 0.252 309,278 0.2503 1.69%
2006-11-15 0 0.295 0.290 0.305 0.295 0.295 352,000 103,840 0.2950 0.244 0.240 0.252 0.244 0.244 425,257 0.2442 -1.67%
2006-11-14 0 0.300 0.295 0.310 0.295 0.300 376,000 111,120 0.2955 0.248 0.244 0.257 0.244 0.248 454,252 0.2446 0.00%
2006-11-13 0 0.300 0.295 0.310 0.285 0.300 472,000 138,580 0.2936 0.248 0.244 0.257 0.236 0.248 570,231 0.2430 3.45%
2006-11-10 0 0.290 0.270 0.300 0.280 0.310 220,000 63,240 0.2875 0.240 0.223 0.248 0.232 0.257 265,786 0.2379 -6.45%
2006-11-09 0 0.310 0.250 0.310 0.260 0.345 280,000 77,600 0.2771 0.257 0.207 0.257 0.215 0.286 338,273 0.2294 10.71%
2006-11-08 0 0.280 0.280 0.395 0.280 0.290 200,000 56,800 0.2840 0.232 0.232 0.327 0.232 0.240 241,623 0.2351 -6.67%
2006-11-07 0 0.300 0.270 0.325 0.300 0.300 100,000 30,000 0.3000 0.248 0.223 0.269 0.248 0.248 120,812 0.2483 -7.69%
2006-11-06 0 0.325 0.255 0.330 0.325 0.325 44,000 14,300 0.3250 0.269 0.211 0.273 0.269 0.269 53,157 0.2690 -4.41%
2006-11-03 0 0.340 0.255 0.340 - - 0 0 - 0.281 0.211 0.281 - - 0 - -5.56%
2006-11-02 0 0.360 0.230 0.380 0.360 0.360 48,000 17,280 0.3600 0.298 0.190 0.315 0.298 0.298 57,990 0.2980 0.00%
2006-11-01 0 0.360 0.230 0.360 0.360 0.360 12,000 4,320 0.3600 0.298 0.190 0.298 0.298 0.298 14,497 0.2980 -8.86%
2006-10-31 0 0.395 0.300 0.395 - - 0 0 - 0.327 0.248 0.327 - - 0 - -1.25%
2006-10-27 0 0.400 0.230 0.400 0.400 0.400 16,000 6,400 0.4000 0.331 0.190 0.331 0.331 0.331 19,330 0.3311 14.29%
2006-10-26 0 0.350 0.230 0.350 - - 0 0 - 0.290 0.190 0.290 - - 0 - 0.00%
2006-10-25 0 0.350 0.280 0.395 - - 0 0 - 0.290 0.232 0.327 - - 0 - 0.00%
2006-10-24 0 0.350 0.230 0.375 - - 0 0 - 0.290 0.190 0.310 - - 0 - 0.00%
2006-10-23 0 0.350 0.300 0.350 0.350 0.350 16,000 5,600 0.3500 0.290 0.248 0.290 0.290 0.290 19,330 0.2897 0.00%
2006-10-20 0 0.350 0.230 0.400 0.350 0.350 60,000 21,000 0.3500 0.290 0.190 0.331 0.290 0.290 72,487 0.2897 6.06%
2006-10-19 0 0.330 0.330 0.350 0.320 0.320 24,000 7,680 0.3200 0.273 0.273 0.290 0.265 0.265 28,995 0.2649 0.00%
2006-10-18 0 0.330 0.230 0.350 - - 0 0 - 0.273 0.190 0.290 - - 0 - 0.00%
2006-10-17 0 0.330 0.230 0.330 - - 0 0 - 0.273 0.190 0.273 - - 0 - 0.00%
2006-10-16 0 0.330 0.250 0.330 - - 0 0 - 0.273 0.207 0.273 - - 0 - 0.00%
2006-10-13 0 0.330 0.230 0.420 - - 0 0 - 0.273 0.190 0.348 - - 0 - 0.00%
2006-10-12 0 0.330 0.230 0.430 - - 0 0 - 0.273 0.190 0.356 - - 0 - 0.00%
2006-10-11 0 0.330 0.230 - - - 0 0 - 0.273 0.190 - - - 0 - 0.00%
2006-10-10 0 0.330 0.230 0.330 - - 0 0 - 0.273 0.190 0.273 - - 0 - 0.00%
2006-10-09 0 0.330 0.230 0.360 - - 0 0 - 0.273 0.190 0.298 - - 0 - 0.00%
2006-10-06 0 0.330 0.230 - - - 0 0 - 0.273 0.190 - - - 0 - 0.00%
2006-10-05 0 0.330 0.230 - - - 0 0 - 0.273 0.190 - - - 0 - 0.00%
2006-10-04 0 0.330 0.230 0.350 - - 0 0 - 0.273 0.190 0.290 - - 0 - 0.00%
2006-10-03 0 0.330 0.230 - - - 0 0 - 0.273 0.190 - - - 0 - 0.00%
2006-09-29 0 0.330 0.255 0.360 - - 0 0 - 0.273 0.211 0.298 - - 0 - 0.00%
2006-09-28 0 0.330 0.250 0.360 0.330 0.330 8,000 2,640 0.3300 0.273 0.207 0.298 0.273 0.273 9,665 0.2732 1.54%
2006-09-27 0 0.325 0.280 0.360 0.325 0.325 24,000 7,800 0.3250 0.269 0.232 0.298 0.269 0.269 28,995 0.2690 10.17%
2006-09-26 0 0.295 0.295 0.350 0.295 0.295 4,000 1,180 0.2950 0.244 0.244 0.290 0.244 0.244 4,832 0.2442 3.51%
2006-09-25 0 0.285 0.285 0.350 0.285 0.285 12,000 3,420 0.2850 0.236 0.236 0.290 0.236 0.236 14,497 0.2359 7.55%
2006-09-22 0 0.265 0.265 0.345 0.260 0.260 12,000 3,120 0.2600 0.219 0.219 0.286 0.215 0.215 14,497 0.2152 -17.19%
2006-09-21 0 0.320 0.265 0.350 - - 0 0 - 0.265 0.219 0.290 - - 0 - 0.00%
2006-09-20 0 0.320 0.255 0.350 - - 0 0 - 0.265 0.211 0.290 - - 0 - 0.00%
2006-09-19 0 0.320 0.255 0.320 0.320 0.320 4,000 1,280 0.3200 0.265 0.211 0.265 0.265 0.265 4,832 0.2649 0.00%
2006-09-18 0 0.320 0.255 - - - 0 0 - 0.265 0.211 - - - 0 - 0.00%
2006-09-15 0 0.320 0.255 0.350 - - 0 0 - 0.265 0.211 0.290 - - 0 - 0.00%
2006-09-14 0 0.320 0.250 0.350 - - 0 0 - 0.265 0.207 0.290 - - 0 - 0.00%
2006-09-13 0 0.320 0.250 0.350 - - 0 0 - 0.265 0.207 0.290 - - 0 - 0.00%
2006-09-12 0 0.320 0.260 0.350 - - 0 0 - 0.265 0.215 0.290 - - 0 - 0.00%
2006-09-11 0 0.320 0.260 0.350 - - 0 0 - 0.265 0.215 0.290 - - 0 - 0.00%
2006-09-08 0 0.320 0.320 0.360 0.320 0.350 524,000 176,840 0.3375 0.265 0.265 0.298 0.265 0.290 633,053 0.2793 0.00%
2006-09-07 0 0.320 0.255 0.350 - - 0 0 - 0.265 0.211 0.290 - - 0 - 0.00%
2006-09-06 0 0.320 0.250 0.350 - - 0 0 - 0.265 0.207 0.290 - - 0 - 0.00%
2006-09-05 0 0.320 0.250 0.350 0.300 0.320 40,000 12,480 0.3120 0.265 0.207 0.290 0.248 0.265 48,325 0.2583 8.47%
2006-09-04 0 0.295 0.250 - - - 0 0 - 0.244 0.207 - - - 0 - 0.00%
2006-09-01 0 0.295 0.250 0.350 0.250 0.295 232,000 62,920 0.2712 0.244 0.207 0.290 0.207 0.244 280,283 0.2245 0.00%
2006-08-31 0 0.295 - 0.350 - - 0 0 - 0.244 - 0.290 - - 0 - 0.00%
2006-08-30 0 0.295 - 0.490 - - 0 0 - 0.244 - 0.406 - - 0 - 0.00%
2006-08-29 0 0.295 0.295 0.400 - - 0 0 - 0.244 0.244 0.331 - - 0 - 3.51%
2006-08-28 0 0.285 0.285 0.350 0.285 0.285 4,000 1,140 0.2850 0.236 0.236 0.290 0.236 0.236 4,832 0.2359 3.64%
2006-08-25 0 0.275 0.275 0.290 - - 0 0 - 0.228 0.228 0.240 - - 0 - 5.77%
2006-08-24 0 0.260 0.260 - - - 0 0 - 0.215 0.215 - - - 0 - 4.00%
2006-08-23 0 0.250 0.250 0.350 - - 0 0 - 0.207 0.207 0.290 - - 0 - 4.17%
2006-08-22 0 0.240 0.240 0.350 - - 0 0 - 0.199 0.199 0.290 - - 0 - 2.13%
2006-08-21 0 0.235 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2006-08-18 0 0.235 0.234 - - - 0 0 - 0.195 0.194 - - - 0 - 0.00%
2006-08-17 0 0.235 0.235 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
2006-08-16 0 0.235 0.235 0.355 0.235 0.235 4,000 940 0.2350 0.195 0.195 0.294 0.195 0.195 4,832 0.1945 -7.84%
2006-08-15 0 0.255 0.250 0.350 - - 0 0 - 0.211 0.207 0.290 - - 0 - 0.00%
2006-08-14 0 0.255 0.255 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2006-08-11 0 0.255 0.250 0.350 0.255 0.255 12,000 3,060 0.2550 0.211 0.207 0.290 0.211 0.211 14,497 0.2111 -15.00%
2006-08-10 0 0.300 0.250 0.350 - - 0 0 - 0.248 0.207 0.290 - - 0 - 0.00%
2006-08-09 0 0.300 0.250 0.320 - - 0 0 - 0.248 0.207 0.265 - - 0 - 0.00%
2006-08-08 0 0.300 0.250 0.350 - - 0 0 - 0.248 0.207 0.290 - - 0 - 0.00%
2006-08-07 0 0.300 0.255 0.350 - - 0 0 - 0.248 0.211 0.290 - - 0 - 0.00%
2006-08-04 0 0.300 0.250 - - - 0 0 - 0.248 0.207 - - - 0 - 0.00%
2006-08-03 0 0.300 0.250 - - - 0 0 - 0.248 0.207 - - - 0 - 0.00%
2006-08-02 0 0.300 0.250 - - - 0 0 - 0.248 0.207 - - - 0 - 0.00%
2006-08-01 0 0.300 0.255 0.320 - - 0 0 - 0.248 0.211 0.265 - - 0 - 0.00%
2006-07-31 0 0.300 0.250 - - - 0 0 - 0.248 0.207 - - - 0 - 0.00%
2006-07-28 0 0.300 0.260 0.360 - - 0 0 - 0.248 0.215 0.298 - - 0 - 0.00%
2006-07-27 0 0.300 0.300 0.350 0.240 0.300 72,000 19,920 0.2767 0.248 0.248 0.290 0.199 0.248 86,984 0.2290 0.00%
2006-07-26 0 0.300 0.280 - - - 0 0 - 0.248 0.232 - - - 0 - 0.00%
2006-07-25 0 0.300 0.280 - - - 0 0 - 0.248 0.232 - - - 0 - 0.00%
2006-07-24 0 0.300 0.280 - - - 0 0 - 0.248 0.232 - - - 0 - 0.00%
2006-07-21 0 0.300 0.280 - - - 0 0 - 0.248 0.232 - - - 0 - 0.00%
2006-07-20 0 0.300 0.280 - - - 0 0 - 0.248 0.232 - - - 0 - 0.00%
2006-07-19 0 0.300 0.280 - - - 0 0 - 0.248 0.232 - - - 0 - 0.00%
2006-07-18 0 0.300 0.290 - - - 0 0 - 0.248 0.240 - - - 0 - 0.00%
2006-07-17 0 0.300 0.270 - - - 0 0 - 0.248 0.223 - - - 0 - 0.00%
2006-07-14 0 0.300 0.270 - - - 0 0 - 0.248 0.223 - - - 0 - 0.00%
2006-07-13 0 0.300 0.265 - - - 0 0 - 0.248 0.219 - - - 0 - 0.00%
2006-07-12 0 0.300 0.260 0.320 - - 0 0 - 0.248 0.215 0.265 - - 0 - 0.00%
2006-07-11 0 0.300 - 0.320 - - 0 0 - 0.248 - 0.265 - - 0 - 0.00%
2006-07-10 0 0.300 0.240 0.300 - - 0 0 - 0.248 0.199 0.248 - - 0 - -6.25%
2006-07-07 0 0.320 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2006-07-06 0 0.320 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2006-07-05 0 0.320 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2006-07-04 0 0.320 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2006-07-03 0 0.320 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2006-06-30 0 0.320 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2006-06-29 0 0.320 - 0.320 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2006-06-28 0 0.320 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2006-06-27 0 0.320 - 0.420 - - 0 0 - 0.265 - 0.348 - - 0 - 0.00%
2006-06-26 0 0.320 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2006-06-23 0 0.320 - 0.420 - - 0 0 - 0.265 - 0.348 - - 0 - 0.00%
2006-06-22 0 0.320 - 0.320 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2006-06-21 0 0.320 0.231 0.320 - - 0 0 - 0.265 0.191 0.265 - - 0 - 0.00%
2006-06-20 0 0.320 - 0.420 - - 0 0 - 0.265 - 0.348 - - 0 - 0.00%
2006-06-19 0 0.320 0.300 0.330 - - 0 0 - 0.265 0.248 0.273 - - 0 - 0.00%
2006-06-16 0 0.320 0.320 0.410 0.290 0.290 120,000 34,800 0.2900 0.265 0.265 0.339 0.240 0.240 144,974 0.2400 3.23%
2006-06-15 0 0.310 - 0.410 - - 0 0 - 0.257 - 0.339 - - 0 - 0.00%
2006-06-14 0 0.310 - 0.410 - - 0 0 - 0.257 - 0.339 - - 0 - 0.00%
2006-06-13 0 0.310 - 0.350 - - 0 0 - 0.257 - 0.290 - - 0 - 0.00%
2006-06-12 0 0.310 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2006-06-09 0 0.310 - 0.470 - - 0 0 - 0.257 - 0.389 - - 0 - 0.00%
2006-06-08 0 0.310 - 0.350 - - 0 0 - 0.257 - 0.290 - - 0 - 0.00%
2006-06-07 0 0.310 - 0.320 - - 0 0 - 0.257 - 0.265 - - 0 - 0.00%
2006-06-06 0 0.310 0.250 0.350 0.310 0.310 4,000 1,240 0.3100 0.257 0.207 0.290 0.257 0.257 4,832 0.2566 3.33%
2006-06-05 0 0.300 0.300 - 0.290 0.310 748,000 219,160 0.2930 0.248 0.248 - 0.240 0.257 903,671 0.2425 3.45%
2006-06-02 0 0.290 0.290 0.390 - - 0 0 - 0.240 0.240 0.323 - - 0 - 0.00%
2006-06-01 0 0.290 0.285 - 0.290 0.290 560,000 161,600 0.2886 0.240 0.236 - 0.240 0.240 676,545 0.2389 -3.33%
2006-05-30 0 0.300 0.290 0.350 - - 0 0 - 0.248 0.240 0.290 - - 0 - 0.00%
2006-05-29 0 0.300 0.290 0.400 - - 0 0 - 0.248 0.240 0.331 - - 0 - 0.00%
2006-05-26 0 0.300 0.290 0.450 0.300 0.310 364,000 110,040 0.3023 0.248 0.240 0.372 0.248 0.257 439,754 0.2502 -3.23%
2006-05-25 0 0.310 0.310 0.350 0.310 0.310 216,000 66,960 0.3100 0.257 0.257 0.290 0.257 0.257 260,953 0.2566 0.00%
2006-05-24 0 0.310 0.300 0.350 - - 0 0 - 0.257 0.248 0.290 - - 0 - 0.00%
2006-05-23 0 0.310 0.300 0.350 0.310 0.310 32,000 9,920 0.3100 0.257 0.248 0.290 0.257 0.257 38,660 0.2566 3.33%
2006-05-22 0 0.300 0.300 0.350 - - 44,000 13,200 0.3000 0.248 0.248 0.290 - - 53,157 0.2483 3.45%
2006-05-19 0 0.290 0.290 0.330 - - 0 0 - 0.240 0.240 0.273 - - 0 - 0.00%
2006-05-18 0 0.290 0.290 0.330 0.290 0.290 80,000 23,200 0.2900 0.240 0.240 0.273 0.240 0.240 96,649 0.2400 0.00%
2006-05-17 0 0.290 0.290 0.330 - - 160,000 46,400 0.2900 0.240 0.240 0.273 - - 193,299 0.2400 0.00%
2006-05-16 0 0.290 0.285 0.350 0.290 0.290 140,000 40,600 0.2900 0.240 0.236 0.290 0.240 0.240 169,136 0.2400 -3.33%
2006-05-15 0 0.300 0.290 0.315 0.300 0.300 4,000 1,200 0.3000 0.248 0.240 0.261 0.248 0.248 4,832 0.2483 0.00%
2006-05-12 0 0.300 0.290 0.300 - - 0 0 - 0.248 0.240 0.248 - - 0 - 0.00%
2006-05-11 0 0.300 0.290 0.330 - - 160,000 46,400 0.2900 0.248 0.240 0.273 - - 193,299 0.2400 0.00%
2006-05-10 0 0.300 0.290 0.400 0.300 0.300 404,000 121,200 0.3000 0.248 0.240 0.331 0.248 0.248 488,079 0.2483 1.69%
2006-05-09 0 0.295 0.290 0.320 - - 0 0 - 0.244 0.240 0.265 - - 0 - 0.00%
2006-05-08 0 0.295 0.295 0.350 0.290 0.290 168,000 48,720 0.2900 0.244 0.244 0.290 0.240 0.240 202,964 0.2400 1.72%
2006-05-04 0 0.290 0.290 0.300 0.290 0.290 160,000 46,400 0.2900 0.240 0.240 0.248 0.240 0.240 193,299 0.2400 0.00%
2006-05-03 0 0.290 0.290 0.350 - - 0 0 - 0.240 0.240 0.290 - - 0 - 0.00%
2006-05-02 0 0.290 0.290 0.350 - - 0 0 - 0.240 0.240 0.290 - - 0 - 0.00%
2006-04-28 0 0.290 0.290 0.350 0.290 0.300 32,000 9,360 0.2925 0.240 0.240 0.290 0.240 0.248 38,660 0.2421 0.00%
2006-04-27 0 0.290 0.290 0.350 - - 0 0 - 0.240 0.240 0.290 - - 0 - 0.00%
2006-04-26 0 0.290 0.290 0.330 0.290 0.300 560,000 164,500 0.2938 0.240 0.240 0.273 0.240 0.248 676,545 0.2431 -3.33%
2006-04-25 0 0.300 0.300 0.360 0.300 0.300 80,000 24,000 0.3000 0.248 0.248 0.298 0.248 0.248 96,649 0.2483 -3.23%
2006-04-24 0 0.310 0.300 0.320 0.310 0.310 104,000 32,240 0.3100 0.257 0.248 0.265 0.257 0.257 125,644 0.2566 0.00%
2006-04-21 0 0.310 0.310 0.315 0.310 0.310 20,000 6,200 0.3100 0.257 0.257 0.261 0.257 0.257 24,162 0.2566 3.33%
2006-04-20 0 0.300 0.290 0.310 0.300 0.300 268,000 80,400 0.3000 0.248 0.240 0.257 0.248 0.248 323,775 0.2483 0.00%
2006-04-19 0 0.300 0.290 0.305 0.280 0.300 396,000 118,720 0.2998 0.248 0.240 0.252 0.232 0.248 478,414 0.2482 3.45%
2006-04-18 0 0.290 0.280 0.310 0.290 0.290 40,000 11,600 0.2900 0.240 0.232 0.257 0.240 0.240 48,325 0.2400 3.57%
2006-04-13 0 0.280 0.280 0.290 - - 0 0 - 0.232 0.232 0.240 - - 0 - 3.70%
2006-04-12 0 0.270 0.270 0.295 - - 0 0 - 0.223 0.223 0.244 - - 0 - 3.85%
2006-04-11 0 0.260 0.260 0.300 0.260 0.260 6,916,000 1,798,160 0.2600 0.215 0.215 0.248 0.215 0.215 8,355,335 0.2152 0.00%
2006-04-10 0 0.260 0.260 0.280 0.260 0.260 4,000 1,040 0.2600 0.215 0.215 0.232 0.215 0.215 4,832 0.2152 0.00%
2006-04-07 0 0.260 - 0.260 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2006-04-06 0 0.260 0.250 0.260 - - 0 0 - 0.215 0.207 0.215 - - 0 - 0.00%
2006-04-04 0 0.260 - 0.260 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2006-04-03 0 0.260 0.250 0.300 - - 0 0 - 0.215 0.207 0.248 - - 0 - 0.00%
2006-03-31 0 0.260 0.260 0.300 0.260 0.260 88,000 22,880 0.2600 0.215 0.215 0.248 0.215 0.215 106,314 0.2152 -1.89%
2006-03-30 0 0.265 0.260 0.265 - - 0 0 - 0.219 0.215 0.219 - - 0 - 0.00%
2006-03-29 0 0.265 0.260 0.300 - - 0 0 - 0.219 0.215 0.248 - - 0 - 0.00%
2006-03-28 0 0.265 0.250 0.300 - - 0 0 - 0.219 0.207 0.248 - - 0 - 0.00%
2006-03-27 0 0.265 0.250 0.265 - - 0 0 - 0.219 0.207 0.219 - - 0 - 0.00%
2006-03-24 0 0.265 0.265 0.280 0.265 0.265 20,000 5,300 0.2650 0.219 0.219 0.232 0.219 0.219 24,162 0.2193 0.00%
2006-03-23 0 0.265 0.265 0.300 0.265 0.265 100,000 26,500 0.2650 0.219 0.219 0.248 0.219 0.219 120,812 0.2193 -5.36%
2006-03-22 0 0.280 0.260 0.300 0.280 0.280 56,000 15,680 0.2800 0.232 0.215 0.248 0.232 0.232 67,655 0.2318 0.00%
2006-03-21 0 0.280 - 0.290 - - 0 0 - 0.232 - 0.240 - - 0 - 0.00%
2006-03-20 0 0.280 0.280 0.300 - - 0 0 - 0.232 0.232 0.248 - - 0 - 0.00%
2006-03-17 0 0.280 - 0.300 - - 0 0 - 0.232 - 0.248 - - 0 - 0.00%
2006-03-16 0 0.280 - 0.300 - - 0 0 - 0.232 - 0.248 - - 0 - 0.00%
2006-03-15 0 0.280 0.226 0.300 - - 0 0 - 0.232 0.187 0.248 - - 0 - 0.00%
2006-03-14 0 0.280 0.270 0.300 - - 0 0 - 0.232 0.223 0.248 - - 0 - 0.00%
2006-03-13 0 0.280 0.275 0.300 - - 0 0 - 0.232 0.228 0.248 - - 0 - 0.00%
2006-03-10 0 0.280 0.250 0.335 - - 0 0 - 0.232 0.207 0.277 - - 0 - 0.00%
2006-03-09 0 0.280 0.250 0.340 - - 0 0 - 0.232 0.207 0.281 - - 0 - 0.00%
2006-03-08 0 0.280 0.250 0.335 - - 0 0 - 0.232 0.207 0.277 - - 0 - 0.00%
2006-03-07 0 0.280 0.230 0.320 0.280 0.300 8,000 2,320 0.2900 0.232 0.190 0.265 0.232 0.248 9,665 0.2400 -6.67%
2006-03-06 0 0.300 0.280 0.320 - - 0 0 - 0.248 0.232 0.265 - - 0 - 0.00%
2006-03-03 0 0.300 0.280 0.320 - - 0 0 - 0.248 0.232 0.265 - - 0 - 0.00%
2006-03-02 0 0.300 0.280 0.320 - - 0 0 - 0.248 0.232 0.265 - - 0 - 0.00%
2006-03-01 0 0.300 0.295 0.335 0.300 0.380 332,000 108,600 0.3271 0.248 0.244 0.277 0.248 0.315 401,095 0.2708 0.00%
2006-02-28 0 0.300 0.250 0.300 0.300 0.395 48,000 14,780 0.3079 0.248 0.207 0.248 0.248 0.327 57,990 0.2549 0.00%
2006-02-27 0 0.300 0.250 0.300 0.300 0.300 16,000 4,800 0.3000 0.248 0.207 0.248 0.248 0.248 19,330 0.2483 0.00%
2006-02-24 0 0.300 0.250 0.300 0.300 0.300 4,000 1,200 0.3000 0.248 0.207 0.248 0.248 0.248 4,832 0.2483 20.00%
2006-02-23 0 0.250 0.250 0.300 - - 0 0 - 0.207 0.207 0.248 - - 0 - 0.00%
2006-02-22 0 0.250 0.250 0.300 - - 0 0 - 0.207 0.207 0.248 - - 0 - 0.00%
2006-02-21 0 0.250 0.250 0.300 - - 0 0 - 0.207 0.207 0.248 - - 0 - 6.38%
2006-02-20 0 0.235 0.232 - - - 0 0 - 0.195 0.192 - - - 0 - 0.00%
2006-02-17 0 0.235 0.235 0.300 - - 0 0 - 0.195 0.195 0.248 - - 0 - 1.73%
2006-02-16 0 0.231 0.231 - 0.210 0.250 16,000 3,760 0.2350 0.191 0.191 - 0.174 0.207 19,330 0.1945 -7.60%
2006-02-15 0 0.250 0.250 - 0.250 0.250 132,000 33,000 0.2500 0.207 0.207 - 0.207 0.207 159,471 0.2069 0.00%
2006-02-14 0 0.250 0.250 0.300 0.250 0.300 44,000 11,600 0.2636 0.207 0.207 0.248 0.207 0.248 53,157 0.2182 -18.03%
2006-02-13 0 0.305 0.220 0.320 - - 0 0 - 0.252 0.182 0.265 - - 0 - 0.00%
2006-02-10 0 0.305 0.255 0.305 0.310 0.310 12,000 3,720 0.3100 0.252 0.211 0.252 0.257 0.257 14,497 0.2566 -1.61%
2006-02-09 0 0.310 0.220 0.310 0.300 0.310 200,000 61,000 0.3050 0.257 0.182 0.257 0.248 0.257 241,623 0.2525 -3.12%
2006-02-08 0 0.320 0.280 0.320 - - 0 0 - 0.265 0.232 0.265 - - 0 - -8.57%
2006-02-07 0 0.350 0.350 0.360 0.350 0.360 212,000 74,400 0.3509 0.290 0.290 0.298 0.290 0.298 256,121 0.2905 -7.89%
2006-02-06 0 0.380 0.370 0.380 0.360 0.440 300,000 116,240 0.3875 0.315 0.306 0.315 0.298 0.364 362,435 0.3207 -15.56%
2006-02-03 0 0.450 0.350 0.450 0.244 0.480 512,000 177,816 0.3473 0.372 0.290 0.372 0.202 0.397 618,556 0.2875 84.43%
2006-02-02 0 0.244 0.244 0.390 0.244 0.400 92,000 23,072 0.2508 0.202 0.202 0.323 0.202 0.331 111,147 0.2076 -23.75%
2006-02-01 0 0.320 0.250 0.320 - - 0 0 - 0.265 0.207 0.265 - - 0 - 0.00%
2006-01-27 0 0.320 0.250 - 0.230 0.320 48,000 12,120 0.2525 0.265 0.207 - 0.190 0.265 57,990 0.2090 45.45%
2006-01-26 0 0.220 0.220 0.300 - - 0 0 - 0.182 0.182 0.248 - - 0 - 0.00%
2006-01-25 0 0.220 0.200 0.300 - - 0 0 - 0.182 0.166 0.248 - - 0 - 0.00%
2006-01-24 0 0.220 0.200 0.300 - - 0 0 - 0.182 0.166 0.248 - - 0 - 0.00%
2006-01-23 0 0.220 0.210 0.240 - - 0 0 - 0.182 0.174 0.199 - - 0 - 0.00%
2006-01-20 0 0.220 0.215 0.230 0.220 0.220 164,000 36,080 0.2200 0.182 0.178 0.190 0.182 0.182 198,131 0.1821 4.76%
2006-01-19 0 0.210 0.210 - 0.205 0.205 180,000 36,900 0.2050 0.174 0.174 - 0.170 0.170 217,461 0.1697 0.00%
2006-01-18 0 0.210 0.210 - 0.210 0.210 104,000 21,840 0.2100 0.174 0.174 - 0.174 0.174 125,644 0.1738 -0.47%
2006-01-17 0 0.211 0.205 - - - 0 0 - 0.175 0.170 - - - 0 - 0.00%
2006-01-16 0 0.211 - 0.240 - - 0 0 - 0.175 - 0.199 - - 0 - 0.00%
2006-01-13 0 0.211 0.211 0.240 - - 0 0 - 0.175 0.175 0.199 - - 0 - 0.00%
2006-01-12 0 0.211 0.211 - - - 0 0 - 0.175 0.175 - - - 0 - 0.48%
2006-01-11 0 0.210 0.210 - - - 0 0 - 0.174 0.174 - - - 0 - 0.96%
2006-01-10 0 0.208 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2006-01-09 0 0.208 0.190 - 0.200 0.208 140,000 28,160 0.2011 0.172 0.157 - 0.166 0.172 169,136 0.1665 4.52%
2006-01-06 0 0.199 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2006-01-05 0 0.199 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2006-01-04 0 0.199 - 0.200 - - 0 0 - 0.165 - 0.166 - - 0 - 0.00%
2006-01-03 0 0.199 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2005-12-30 0 0.199 - 0.200 - - 0 0 - 0.165 - 0.166 - - 0 - 0.00%
2005-12-29 0 0.199 - 0.200 - - 0 0 - 0.165 - 0.166 - - 0 - 0.00%
2005-12-28 0 0.199 - 0.200 - - 0 0 - 0.165 - 0.166 - - 0 - 0.00%
2005-12-23 0 0.199 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2005-12-22 0 0.199 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2005-12-21 0 0.199 - 0.208 - - 0 0 - 0.165 - 0.172 - - 0 - 0.00%
2005-12-20 0 0.199 - 0.208 - - 0 0 - 0.165 - 0.172 - - 0 - 0.00%
2005-12-19 0 0.199 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2005-12-16 0 0.199 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2005-12-15 0 0.199 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2005-12-14 0 0.199 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2005-12-13 0 0.199 0.179 0.208 - - 0 0 - 0.165 0.148 0.172 - - 0 - 0.00%
2005-12-12 0 0.199 0.199 0.200 - - 0 0 - 0.165 0.165 0.166 - - 0 - 10.56%
2005-12-09 0 0.180 0.170 - - - 76,000 12,920 0.1700 0.149 0.141 - - - 91,817 0.1407 0.00%
2005-12-08 0 0.180 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2005-12-07 0 0.180 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2005-12-06 0 0.180 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2005-12-05 0 0.180 0.180 - 0.180 0.180 60,000 10,800 0.1800 0.149 0.149 - 0.149 0.149 72,487 0.1490 0.00%
2005-12-02 0 0.180 0.180 - 0.180 0.180 32,000 5,760 0.1800 0.149 0.149 - 0.149 0.149 38,660 0.1490 12.50%
2005-12-01 0 0.160 0.160 0.180 - - 0 0 - 0.132 0.132 0.149 - - 0 - 0.00%
2005-11-30 0 0.160 0.160 0.180 - - 0 0 - 0.132 0.132 0.149 - - 0 - 0.00%
2005-11-29 0 0.160 0.160 0.180 - - 0 0 - 0.132 0.132 0.149 - - 0 - 0.00%
2005-11-28 0 0.160 - 0.180 - - 4,000 640 0.1600 0.132 - 0.149 - - 4,832 0.1324 0.00%
2005-11-25 0 0.160 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2005-11-24 0 0.160 - 0.160 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
2005-11-23 0 0.160 0.133 0.160 - - 0 0 - 0.132 0.110 0.132 - - 0 - 0.00%
2005-11-22 0 0.160 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2005-11-21 0 0.160 0.160 - 0.160 0.160 40,000 6,400 0.1600 0.132 0.132 - 0.132 0.132 48,325 0.1324 0.00%
2005-11-18 0 0.160 0.160 - - - 0 0 - 0.132 0.132 - - - 0 - 6.67%
2005-11-17 0 0.150 0.150 - - - 0 0 - 0.124 0.124 - - - 0 - 7.14%
2005-11-16 0 0.140 0.140 - 0.140 0.140 4,000 560 0.1400 0.116 0.116 - 0.116 0.116 4,832 0.1159 0.00%
2005-11-15 0 0.140 0.140 - 0.140 0.140 8,000 1,120 0.1400 0.116 0.116 - 0.116 0.116 9,665 0.1159 3.70%
2005-11-14 0 0.135 0.135 - 0.135 0.135 28,000 3,780 0.1350 0.112 0.112 - 0.112 0.112 33,827 0.1117 -10.00%
2005-11-11 0 0.150 0.131 - - - 0 0 - 0.124 0.108 - - - 0 - 0.00%
2005-11-10 0 0.150 - 0.150 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
2005-11-09 0 0.150 0.140 0.150 - - 0 0 - 0.124 0.116 0.124 - - 0 - 0.00%
2005-11-08 0 0.150 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2005-11-07 0 0.150 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2005-11-04 0 0.150 - 0.150 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
2005-11-03 0 0.150 0.150 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
2005-11-02 0 0.150 0.149 0.150 - - 0 0 - 0.124 0.123 0.124 - - 0 - 0.00%
2005-11-01 0 0.150 0.149 - - - 0 0 - 0.124 0.123 - - - 0 - 0.00%
2005-10-31 0 0.150 0.150 - 0.150 0.150 156,000 23,400 0.1500 0.124 0.124 - 0.124 0.124 188,466 0.1242 0.00%
2005-10-28 0 0.150 0.126 0.150 - - 0 0 - 0.124 0.104 0.124 - - 0 - -3.23%
2005-10-27 0 0.155 0.126 - - - 0 0 - 0.128 0.104 - - - 0 - 0.00%
2005-10-26 0 0.155 0.126 0.155 - - 0 0 - 0.128 0.104 0.128 - - 0 - 0.00%
2005-10-25 0 0.155 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2005-10-24 0 0.155 0.121 0.155 0.155 0.165 252,000 40,660 0.1613 0.128 0.100 0.128 0.128 0.137 304,445 0.1336 -3.12%
2005-10-21 0 0.160 - 0.170 - - 0 0 - 0.132 - 0.141 - - 0 - 0.00%
2005-10-20 0 0.160 0.128 0.160 - - 0 0 - 0.132 0.106 0.132 - - 0 - 0.00%
2005-10-19 0 0.160 0.155 0.170 0.160 0.160 140,000 22,400 0.1600 0.132 0.128 0.141 0.132 0.132 169,136 0.1324 1.27%
2005-10-18 0 0.158 - 0.170 - - 0 0 - 0.131 - 0.141 - - 0 - 0.00%
2005-10-17 0 0.158 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2005-10-14 0 0.158 0.127 0.158 - - 0 0 - 0.131 0.105 0.131 - - 0 - 0.00%
2005-10-13 0 0.158 0.128 0.158 - - 0 0 - 0.131 0.106 0.131 - - 0 - 0.00%
2005-10-12 0 0.158 0.128 0.158 - - 0 0 - 0.131 0.106 0.131 - - 0 - 0.00%
2005-10-10 0 0.158 0.158 0.170 0.158 0.158 72,000 11,376 0.1580 0.131 0.131 0.141 0.131 0.131 86,984 0.1308 1.28%
2005-10-07 0 0.156 0.156 0.170 - - 0 0 - 0.129 0.129 0.141 - - 0 - 0.65%
2005-10-06 0 0.155 - 0.170 - - 0 0 - 0.128 - 0.141 - - 0 - 0.00%
2005-10-05 0 0.155 0.155 - 0.155 0.155 100,000 15,500 0.1550 0.128 0.128 - 0.128 0.128 120,812 0.1283 16.54%
2005-10-04 0 0.133 0.133 0.170 0.132 0.132 132,000 17,424 0.1320 0.110 0.110 0.141 0.109 0.109 159,471 0.1093 -11.33%
2005-10-03 0 0.150 0.139 0.150 - - 0 0 - 0.124 0.115 0.124 - - 0 - 0.00%
2005-09-30 0 0.150 0.130 0.170 - - 4,000 680 0.1700 0.124 0.108 0.141 - - 4,832 0.1407 0.00%
2005-09-29 0 0.150 0.150 0.170 - - 0 0 - 0.124 0.124 0.141 - - 0 - 0.00%
2005-09-28 0 0.150 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2005-09-27 0 0.150 0.150 0.165 - - 0 0 - 0.124 0.124 0.137 - - 0 - 0.00%
2005-09-26 0 0.150 0.128 0.175 - - 0 0 - 0.124 0.106 0.145 - - 0 - 0.00%
2005-09-23 0 0.150 0.140 0.150 - - 0 0 - 0.124 0.116 0.124 - - 0 - 0.00%
2005-09-22 0 0.150 0.150 0.175 0.150 0.150 60,000 9,000 0.1500 0.124 0.124 0.145 0.124 0.124 72,487 0.1242 15.38%
2005-09-21 0 0.130 0.129 - - - 0 0 - 0.108 0.107 - - - 0 - 0.00%
2005-09-20 0 0.130 0.129 - - - 0 0 - 0.108 0.107 - - - 0 - 0.00%
2005-09-16 0 0.130 0.130 - - - 40,000 5,200 0.1300 0.108 0.108 - - - 48,325 0.1076 0.00%
2005-09-15 0 0.130 0.128 - - - 0 0 - 0.108 0.106 - - - 0 - 0.00%
2005-09-14 0 0.130 0.130 - - - 0 0 - 0.108 0.108 - - - 0 - 0.00%
2005-09-13 0 0.130 0.130 0.170 0.130 0.130 320,000 41,600 0.1300 0.108 0.108 0.141 0.108 0.108 386,597 0.1076 1.56%
2005-09-12 0 0.128 - - 0.128 0.128 40,000 5,120 0.1280 0.106 - - 0.106 0.106 48,325 0.1060 -7.91%
2005-09-09 0 0.139 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2005-09-08 0 0.139 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2005-09-07 0 0.139 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2005-09-06 0 0.139 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2005-09-05 0 0.139 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2005-09-02 0 0.139 - - 0.139 0.139 64,000 8,896 0.1390 0.115 - - 0.115 0.115 77,319 0.1151 0.00%
2005-09-01 0 0.139 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2005-08-31 0 0.139 0.139 - - - 0 0 - 0.115 0.115 - - - 0 - 2.96%
2005-08-30 0 0.135 0.135 - - - 0 0 - 0.112 0.112 - - - 0 - 3.85%
2005-08-29 0 0.130 0.130 - - - 0 0 - 0.108 0.108 - - - 0 - 1.56%
2005-08-26 0 0.128 0.128 - 0.128 0.140 304,000 39,056 0.1285 0.106 0.106 - 0.106 0.116 367,267 0.1063 -19.50%
2005-08-25 0 0.159 0.140 0.160 - - 0 0 - 0.132 0.116 0.132 - - 0 - 0.00%
2005-08-24 0 0.159 0.159 - - - 0 0 - 0.132 0.132 - - - 0 - 0.00%
2005-08-23 0 0.159 0.150 0.199 0.159 0.159 16,000 2,544 0.1590 0.132 0.124 0.165 0.132 0.132 19,330 0.1316 -0.63%
2005-08-22 0 0.160 0.140 - - - 0 0 - 0.132 0.116 - - - 0 - 0.00%
2005-08-19 0 0.160 0.140 - - - 0 0 - 0.132 0.116 - - - 0 - 0.00%
2005-08-18 0 0.160 0.140 - - - 0 0 - 0.132 0.116 - - - 0 - 0.00%
2005-08-17 0 0.160 0.160 - 0.160 0.160 28,000 4,480 0.1600 0.132 0.132 - 0.132 0.132 33,827 0.1324 0.00%
2005-08-16 0 0.160 0.140 0.170 - - 0 0 - 0.132 0.116 0.141 - - 0 - 0.00%
2005-08-15 0 0.160 0.160 0.199 0.160 0.160 8,000 1,280 0.1600 0.132 0.132 0.165 0.132 0.132 9,665 0.1324 -11.11%
2005-08-12 0 0.180 0.160 0.250 - - 0 0 - 0.149 0.132 0.207 - - 0 - 0.00%
2005-08-11 0 0.180 0.160 - - - 0 0 - 0.149 0.132 - - - 0 - 0.00%
2005-08-10 0 0.180 0.160 - 0.180 0.180 100,000 18,000 0.1800 0.149 0.132 - 0.149 0.149 120,812 0.1490 12.50%
2005-08-09 0 0.160 0.160 - - - 0 0 - 0.132 0.132 - - - 0 - 0.00%
2005-08-08 0 0.160 0.160 - - - 0 0 - 0.132 0.132 - - - 0 - 0.00%
2005-08-05 0 0.160 0.160 0.174 0.160 0.175 120,000 19,920 0.1660 0.132 0.132 0.144 0.132 0.145 144,974 0.1374 0.00%
2005-08-04 0 0.160 0.160 0.175 0.160 0.160 176,000 28,160 0.1600 0.132 0.132 0.145 0.132 0.132 212,629 0.1324 14.29%
2005-08-03 0 0.140 0.120 0.160 - - 0 0 - 0.116 0.099 0.132 - - 0 - 0.00%
2005-08-02 0 0.140 0.140 0.175 0.140 0.140 4,000 560 0.1400 0.116 0.116 0.145 0.116 0.116 4,832 0.1159 0.00%
2005-08-01 0 0.140 0.120 - 0.140 0.160 40,000 6,000 0.1500 0.116 0.099 - 0.116 0.132 48,325 0.1242 -12.50%
2005-07-29 0 0.160 0.140 0.200 - - 0 0 - 0.132 0.116 0.166 - - 0 - 0.00%
2005-07-28 0 0.160 0.140 0.160 - - 0 0 - 0.132 0.116 0.132 - - 0 - 0.00%
2005-07-27 0 0.160 0.160 0.200 0.160 0.160 92,000 14,720 0.1600 0.132 0.132 0.166 0.132 0.132 111,147 0.1324 3.23%
2005-07-26 0 0.155 - 0.200 - - 0 0 - 0.128 - 0.166 - - 0 - 0.00%
2005-07-25 0 0.155 - 0.199 - - 0 0 - 0.128 - 0.165 - - 0 - 0.00%
2005-07-22 0 0.155 0.155 0.200 0.155 0.155 32,000 4,960 0.1550 0.128 0.128 0.166 0.128 0.128 38,660 0.1283 0.00%
2005-07-21 0 0.155 - 0.200 - - 0 0 - 0.128 - 0.166 - - 0 - 0.00%
2005-07-20 0 0.155 - 0.200 - - 0 0 - 0.128 - 0.166 - - 0 - 0.00%
2005-07-19 0 0.155 0.155 0.200 - - 0 0 - 0.128 0.128 0.166 - - 0 - 3.33%
2005-07-18 0 0.150 0.150 0.179 0.150 0.150 4,000 600 0.1500 0.124 0.124 0.148 0.124 0.124 4,832 0.1242 -16.67%
2005-07-15 0 0.180 - 0.180 0.179 0.180 48,000 8,596 0.1791 0.149 - 0.149 0.148 0.149 57,990 0.1482 0.00%
2005-07-14 0 0.180 0.180 0.200 - - 0 0 - 0.149 0.149 0.166 - - 0 - 12.50%
2005-07-13 0 0.160 0.160 0.200 - - 0 0 - 0.132 0.132 0.166 - - 0 - 0.00%
2005-07-12 0 0.160 0.160 0.200 - - 0 0 - 0.132 0.132 0.166 - - 0 - 0.00%
2005-07-11 0 0.160 0.150 0.200 - - 0 0 - 0.132 0.124 0.166 - - 0 - 0.00%
2005-07-08 0 0.160 0.150 0.200 - - 0 0 - 0.132 0.124 0.166 - - 0 - 0.00%
2005-07-07 0 0.160 0.150 0.200 - - 0 0 - 0.132 0.124 0.166 - - 0 - 0.00%
2005-07-06 0 0.160 0.159 0.160 - - 48,000 7,680 0.1600 0.132 0.132 0.132 - - 57,990 0.1324 0.00%
2005-07-05 0 0.160 0.160 0.170 0.160 0.170 192,000 32,280 0.1681 0.132 0.132 0.141 0.132 0.141 231,958 0.1392 -5.88%
2005-07-04 0 0.170 0.165 0.170 0.165 0.170 224,000 36,980 0.1651 0.141 0.137 0.141 0.137 0.141 270,618 0.1367 6.25%
2005-06-30 0 0.160 0.160 0.162 - - 0 0 - 0.132 0.132 0.134 - - 0 - 3.90%
2005-06-29 0 0.154 0.154 0.160 0.154 0.165 44,000 6,996 0.1590 0.127 0.127 0.132 0.127 0.137 53,157 0.1316 -5.52%
2005-06-28 0 0.163 0.163 - - - 0 0 - 0.135 0.135 - - - 0 - 4.49%
2005-06-27 0 0.156 0.155 0.156 - - 0 0 - 0.129 0.128 0.129 - - 0 - 0.00%
2005-06-24 0 0.156 - 0.156 0.158 0.158 40,000 6,320 0.1580 0.129 - 0.129 0.131 0.131 48,325 0.1308 -1.27%
2005-06-23 0 0.158 - 0.158 0.158 0.158 128,000 20,224 0.1580 0.131 - 0.131 0.131 0.131 154,639 0.1308 0.00%
2005-06-22 0 0.158 0.158 - - - 0 0 - 0.131 0.131 - - - 0 - 12.86%
2005-06-21 0 0.140 0.140 0.200 - - 0 0 - 0.116 0.116 0.166 - - 0 - 0.00%
2005-06-20 0 0.140 0.140 0.150 - - 0 0 - 0.116 0.116 0.124 - - 0 - 0.00%
2005-06-17 0 0.140 0.140 - - - 0 0 - 0.116 0.116 - - - 0 - 0.00%
2005-06-16 0 0.140 0.140 - - - 0 0 - 0.116 0.116 - - - 0 - 0.00%
2005-06-15 0 0.140 0.140 0.152 0.140 0.150 72,000 10,160 0.1411 0.116 0.116 0.126 0.116 0.124 86,984 0.1168 -6.67%
2005-06-14 0 0.150 - 0.150 0.150 0.150 300,000 45,000 0.1500 0.124 - 0.124 0.124 0.124 362,435 0.1242 3.45%
2005-06-13 0 0.145 0.136 0.140 0.136 0.150 216,000 30,400 0.1407 0.120 0.113 0.116 0.113 0.124 260,953 0.1165 7.41%
2005-06-10 0 0.135 0.142 0.150 0.120 0.129 100,000 12,076 0.1208 0.112 0.118 0.124 0.099 0.107 120,812 0.1000 4.65%
2005-06-09 0 0.129 0.122 0.130 - - 4,000 520 0.1300 0.107 0.101 0.108 - - 4,832 0.1076 0.00%
2005-06-08 0 0.129 0.129 0.150 - - 0 0 - 0.107 0.107 0.124 - - 0 - 0.00%
2005-06-07 0 0.129 0.128 0.150 - - 904,000 115,712 0.1280 0.107 0.106 0.124 - - 1,092,137 0.1060 0.00%
2005-06-06 0 0.129 0.129 0.150 - - 0 0 - 0.107 0.107 0.124 - - 0 - 0.78%
2005-06-03 0 0.128 0.128 0.150 - - 0 0 - 0.106 0.106 0.124 - - 0 - 0.00%
2005-06-02 0 0.128 0.128 0.133 0.128 0.128 44,000 5,632 0.1280 0.106 0.106 0.110 0.106 0.106 53,157 0.1060 0.00%
2005-06-01 0 0.128 0.123 0.128 0.128 0.128 56,000 7,168 0.1280 0.106 0.102 0.106 0.106 0.106 67,655 0.1060 0.00%
2005-05-31 0 0.128 0.127 0.128 - - 0 0 - 0.106 0.105 0.106 - - 0 - -6.57%
2005-05-30 0 0.137 0.125 0.129 0.145 0.150 228,000 33,392 0.1465 0.113 0.103 0.107 0.120 0.124 275,451 0.1212 -5.52%
2005-05-27 0 0.145 0.156 0.160 - - 0 0 - 0.120 0.129 0.132 - - 0 - 16.00%
2005-05-26 0 0.125 0.125 0.160 - - 0 0 - 0.103 0.103 0.132 - - 0 - 0.00%
2005-05-25 0 0.125 0.125 0.160 - - 0 0 - 0.103 0.103 0.132 - - 0 - 0.00%
2005-05-24 0 0.125 0.125 0.132 0.125 0.126 148,000 18,504 0.1250 0.103 0.103 0.109 0.103 0.104 178,801 0.1035 -0.79%
2005-05-23 0 0.126 0.126 0.132 0.125 0.125 24,000 3,000 0.1250 0.104 0.104 0.109 0.103 0.103 28,995 0.1035 -5.97%
2005-05-20 0 0.134 0.140 - 0.125 0.125 40,000 5,000 0.1250 0.111 0.116 - 0.103 0.103 48,325 0.1035 16.52%
2005-05-19 0 0.115 0.115 - 0.115 0.115 52,000 5,980 0.1150 0.095 0.095 - 0.095 0.095 62,822 0.0952 2.68%
2005-05-18 0 0.112 0.105 0.115 0.100 0.120 3,460,000 370,188 0.1070 0.093 0.087 0.095 0.083 0.099 4,180,084 0.0886 -5.88%
2005-05-17 0 0.119 0.117 0.120 0.119 0.123 2,764,000 332,480 0.1203 0.099 0.097 0.099 0.099 0.102 3,339,234 0.0996 -0.83%
2005-05-13 0 0.120 0.119 0.121 0.120 0.121 2,120,000 255,420 0.1205 0.099 0.099 0.100 0.099 0.100 2,561,207 0.0997 0.00%
2005-05-12 0 0.120 0.118 0.122 0.120 0.123 1,020,000 122,564 0.1202 0.099 0.098 0.101 0.099 0.102 1,232,279 0.0995 -2.44%
2005-05-11 0 0.123 0.118 0.123 0.118 0.123 1,680,000 203,412 0.1211 0.102 0.098 0.102 0.098 0.102 2,029,636 0.1002 -3.91%
2005-05-10 0 0.128 - 0.135 0.128 0.140 668,000 86,980 0.1302 0.106 - 0.112 0.106 0.116 807,022 0.1078 -5.88%
2005-05-09 0 0.136 0.132 0.138 0.136 0.140 660,000 90,200 0.1367 0.113 0.109 0.114 0.113 0.116 797,357 0.1131 -5.56%
2005-05-06 0 0.144 0.130 0.144 0.135 0.148 2,544,000 362,656 0.1426 0.119 0.108 0.119 0.112 0.123 3,073,449 0.1180 1.41%
2005-05-05 0 0.142 0.137 0.152 0.140 0.160 1,440,000 214,720 0.1491 0.118 0.113 0.126 0.116 0.132 1,739,688 0.1234 -13.94%
2005-05-04 0 0.165 - 0.170 0.156 0.170 1,572,000 261,416 0.1663 0.137 - 0.141 0.129 0.141 1,899,159 0.1376 -7.82%
2005-05-03 0 0.179 0.168 0.179 0.172 0.192 1,436,000 259,708 0.1809 0.148 0.139 0.148 0.142 0.159 1,734,855 0.1497 -10.50%
2005-04-29 0 0.200 0.192 0.204 0.200 0.200 500,000 100,000 0.2000 0.166 0.159 0.169 0.166 0.166 604,058 0.1655 -9.09%
2005-04-28 0 0.220 0.198 0.220 - - 0 0 - 0.182 0.164 0.182 - - 0 - -8.33%
2005-04-27 0 0.240 - 0.240 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2005-04-26 0 0.240 - 0.240 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2005-04-25 0 0.240 - 0.240 0.240 0.240 4,000 960 0.2400 0.199 - 0.199 0.199 0.199 4,832 0.1987 2.56%
2005-04-22 0 0.234 - 0.234 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2005-04-21 0 0.234 0.196 0.234 - - 0 0 - 0.194 0.162 0.194 - - 0 - 0.00%
2005-04-20 0 0.234 - 0.234 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2005-04-19 0 0.234 - 0.234 - - 0 0 - 0.194 - 0.194 - - 0 - -0.43%
2005-04-18 0 0.235 0.198 0.235 0.235 0.235 44,000 10,340 0.2350 0.195 0.164 0.195 0.195 0.195 53,157 0.1945 6.82%
2005-04-15 0 0.220 0.198 0.235 0.220 0.220 20,000 4,400 0.2200 0.182 0.164 0.195 0.182 0.182 24,162 0.1821 -2.22%
2005-04-14 0 0.225 - 0.225 - - 0 0 - 0.186 - 0.186 - - 0 - -2.17%
2005-04-13 0 0.230 - 0.230 0.230 0.230 16,000 3,680 0.2300 0.190 - 0.190 0.190 0.190 19,330 0.1904 0.00%
2005-04-12 0 0.230 0.198 0.230 - - 0 0 - 0.190 0.164 0.190 - - 0 - 0.00%
2005-04-11 0 0.230 0.198 0.230 0.235 0.235 80,000 18,800 0.2350 0.190 0.164 0.190 0.195 0.195 96,649 0.1945 -2.13%
2005-04-08 0 0.235 0.199 0.235 0.235 0.235 8,000 1,880 0.2350 0.195 0.165 0.195 0.195 0.195 9,665 0.1945 -2.08%
2005-04-07 0 0.240 0.210 0.240 0.250 0.250 8,000 2,000 0.2500 0.199 0.174 0.199 0.207 0.207 9,665 0.2069 -2.04%
2005-04-06 0 0.245 0.200 0.245 0.250 0.250 8,000 2,000 0.2500 0.203 0.166 0.203 0.207 0.207 9,665 0.2069 -2.00%
2005-04-04 0 0.250 0.190 0.250 0.250 0.250 64,000 16,000 0.2500 0.207 0.157 0.207 0.207 0.207 77,319 0.2069 0.40%
2005-04-01 0 0.249 0.185 0.249 - - 0 0 - 0.206 0.153 0.206 - - 0 - -0.40%
2005-03-31 0 0.250 0.182 0.250 - - 0 0 - 0.207 0.151 0.207 - - 0 - -1.96%
2005-03-30 0 0.255 - 0.275 - - 0 0 - 0.211 - 0.228 - - 0 - 0.00%
2005-03-29 0 0.255 - 0.270 - - 0 0 - 0.211 - 0.223 - - 0 - 0.00%
2005-03-24 0 0.255 0.198 0.255 - - 0 0 - 0.211 0.164 0.211 - - 0 - 0.00%
2005-03-23 0 0.255 - 0.285 - - 0 0 - 0.211 - 0.236 - - 0 - 0.00%
2005-03-22 0 0.255 - 0.285 - - 0 0 - 0.211 - 0.236 - - 0 - 0.00%
2005-03-21 0 0.255 - 0.290 - - 0 0 - 0.211 - 0.240 - - 0 - 0.00%
2005-03-18 0 0.255 0.198 0.255 0.260 0.260 20,000 5,200 0.2600 0.211 0.164 0.211 0.215 0.215 24,162 0.2152 -1.92%
2005-03-17 0 0.260 - 0.260 0.260 0.280 32,000 8,720 0.2725 0.215 - 0.215 0.215 0.232 38,660 0.2256 -1.89%
2005-03-16 0 0.265 0.215 0.265 0.275 0.300 340,000 101,480 0.2985 0.219 0.178 0.219 0.228 0.248 410,760 0.2471 20.45%
2005-03-15 0 0.220 0.220 0.290 0.215 0.220 112,000 24,180 0.2159 0.182 0.182 0.240 0.178 0.182 135,309 0.1787 2.33%
2005-03-14 0 0.215 0.188 0.220 0.215 0.226 144,000 31,356 0.2178 0.178 0.156 0.182 0.178 0.187 173,969 0.1802 13.76%
2005-03-11 0 0.189 0.189 0.220 0.186 0.202 104,000 20,164 0.1939 0.156 0.156 0.182 0.154 0.167 125,644 0.1605 -4.55%
2005-03-10 0 0.198 0.187 0.202 0.180 0.216 1,696,000 317,180 0.1870 0.164 0.155 0.167 0.149 0.179 2,048,966 0.1548 -8.33%
2005-03-09 0 0.216 0.201 0.216 0.202 0.220 344,000 73,532 0.2138 0.179 0.166 0.179 0.167 0.182 415,592 0.1769 -2.26%
2005-03-08 0 0.221 0.217 0.221 0.221 0.225 76,000 16,956 0.2231 0.183 0.180 0.183 0.183 0.186 91,817 0.1847 -1.78%
2005-03-07 0 0.225 0.225 0.230 0.220 0.235 372,000 83,280 0.2239 0.186 0.186 0.190 0.182 0.195 449,419 0.1853 -2.17%
2005-03-04 0 0.230 - 0.230 0.230 0.245 332,000 76,740 0.2311 0.190 - 0.190 0.190 0.203 401,095 0.1913 -6.12%
2005-03-03 0 0.245 0.240 0.245 0.300 0.300 20,000 6,000 0.3000 0.203 0.199 0.203 0.248 0.248 24,162 0.2483 0.00%
2005-03-02 0 0.245 0.240 0.245 0.245 0.245 800,000 196,000 0.2450 0.203 0.199 0.203 0.203 0.203 966,493 0.2028 -1.21%
2005-03-01 0 0.248 0.240 0.248 0.247 0.248 2,816,000 698,356 0.2480 0.205 0.199 0.205 0.204 0.205 3,402,056 0.2053 0.00%
2005-02-28 0 0.248 0.248 0.250 0.248 0.249 40,000 9,932 0.2483 0.205 0.205 0.207 0.205 0.206 48,325 0.2055 -0.40%
2005-02-25 0 0.249 0.240 0.250 0.249 0.249 20,000 4,980 0.2490 0.206 0.199 0.207 0.206 0.206 24,162 0.2061 -0.40%
2005-02-24 0 0.250 0.248 0.280 - - 0 0 - 0.207 0.205 0.232 - - 0 - 0.00%
2005-02-23 0 0.250 0.248 0.300 - - 0 0 - 0.207 0.205 0.248 - - 0 - 0.00%
2005-02-22 0 0.250 0.248 0.300 - - 0 0 - 0.207 0.205 0.248 - - 0 - 0.00%
2005-02-21 0 0.250 0.248 0.280 - - 0 0 - 0.207 0.205 0.232 - - 0 - 0.00%
2005-02-18 0 0.250 0.250 0.280 0.250 0.250 400,000 100,000 0.2500 0.207 0.207 0.232 0.207 0.207 483,247 0.2069 0.00%
2005-02-17 0 0.250 0.250 0.260 0.250 0.260 232,000 60,280 0.2598 0.207 0.207 0.215 0.207 0.215 280,283 0.2151 -3.85%
2005-02-16 0 0.260 0.260 0.270 0.260 0.300 400,000 104,160 0.2604 0.215 0.215 0.223 0.215 0.248 483,247 0.2155 0.00%
2005-02-15 0 0.260 0.250 0.300 - - 0 0 - 0.215 0.207 0.248 - - 0 - 0.00%
2005-02-14 0 0.260 0.250 0.260 0.260 0.265 216,000 56,240 0.2604 0.215 0.207 0.215 0.215 0.219 260,953 0.2155 -1.89%
2005-02-08 0 0.265 0.250 0.265 0.265 0.270 188,000 49,840 0.2651 0.219 0.207 0.219 0.219 0.223 227,126 0.2194 -8.62%
2005-02-07 0 0.290 0.270 0.300 - - 0 0 - 0.240 0.223 0.248 - - 0 - 0.00%
2005-02-04 0 0.290 0.290 0.300 - - 0 0 - 0.240 0.240 0.248 - - 0 - 7.41%
2005-02-03 0 0.270 0.250 0.270 - - 0 0 - 0.223 0.207 0.223 - - 0 - 0.00%
2005-02-02 0 0.270 0.250 0.300 - - 0 0 - 0.223 0.207 0.248 - - 0 - 0.00%
2005-02-01 0 0.270 0.260 0.300 - - 0 0 - 0.223 0.215 0.248 - - 0 - 0.00%
2005-01-31 0 0.270 0.250 0.270 0.270 0.270 404,000 109,080 0.2700 0.223 0.207 0.223 0.223 0.223 488,079 0.2235 1.89%
2005-01-28 0 0.265 0.250 0.270 0.260 0.265 500,000 131,500 0.2630 0.219 0.207 0.223 0.215 0.219 604,058 0.2177 -1.85%
2005-01-27 0 0.270 0.270 0.320 - - 0 0 - 0.223 0.223 0.265 - - 0 - 1.89%
2005-01-26 0 0.265 0.265 0.300 0.260 0.260 4,000 1,040 0.2600 0.219 0.219 0.248 0.215 0.215 4,832 0.2152 6.00%
2005-01-25 0 0.250 0.250 0.290 0.250 0.300 368,000 92,200 0.2505 0.207 0.207 0.240 0.207 0.248 444,587 0.2074 -21.87%
2005-01-24 0 0.320 0.320 0.330 - - 0 0 - 0.265 0.265 0.273 - - 0 - 0.00%
2005-01-21 0 0.320 0.300 0.330 0.320 0.320 24,000 7,680 0.3200 0.265 0.248 0.273 0.265 0.265 28,995 0.2649 6.67%
2005-01-20 0 0.300 0.260 0.300 - - 0 0 - 0.248 0.215 0.248 - - 0 - 0.00%
2005-01-19 0 0.300 0.260 0.300 - - 0 0 - 0.248 0.215 0.248 - - 0 - 0.00%
2005-01-18 0 0.300 0.260 0.300 0.300 0.300 4,000 1,200 0.3000 0.248 0.215 0.248 0.248 0.248 4,832 0.2483 11.11%
2005-01-17 0 0.270 0.270 0.300 - - 0 0 - 0.223 0.223 0.248 - - 0 - 3.85%
2005-01-14 0 0.260 0.260 0.300 - - 0 0 - 0.215 0.215 0.248 - - 0 - 0.00%
2005-01-13 0 0.260 0.260 0.300 - - 0 0 - 0.215 0.215 0.248 - - 0 - 0.00%
2005-01-12 0 0.260 0.250 0.300 - - 0 0 - 0.215 0.207 0.248 - - 0 - 0.00%
2005-01-11 0 0.260 0.260 0.300 - - 0 0 - 0.215 0.215 0.248 - - 0 - 0.00%
2005-01-10 0 0.260 0.260 0.300 - - 0 0 - 0.215 0.215 0.248 - - 0 - 0.00%
2005-01-07 0 0.260 0.260 0.300 0.260 0.260 4,000 1,040 0.2600 0.215 0.215 0.248 0.215 0.215 4,832 0.2152 -13.33%
2005-01-06 0 0.300 - 0.300 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2005-01-05 0 0.300 0.260 0.300 - - 0 0 - 0.248 0.215 0.248 - - 0 - 0.00%
2005-01-04 0 0.300 - 0.300 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2005-01-03 0 0.300 0.260 0.300 0.300 0.300 160,000 48,000 0.3000 0.248 0.215 0.248 0.248 0.248 193,299 0.2483 0.00%
2004-12-31 0 0.300 - 0.330 - - 0 0 - 0.248 - 0.273 - - 0 - 0.00%
2004-12-30 0 0.300 - 0.330 - - 0 0 - 0.248 - 0.273 - - 0 - 0.00%
2004-12-29 0 0.300 0.255 0.300 0.300 0.330 204,000 64,320 0.3153 0.248 0.211 0.248 0.248 0.273 246,456 0.2610 -9.09%
2004-12-28 0 0.330 0.330 0.340 - - 0 0 - 0.273 0.273 0.281 - - 0 - 0.00%
2004-12-24 0 0.330 0.255 0.360 - - 0 0 - 0.273 0.211 0.298 - - 0 - 0.00%
2004-12-23 0 0.330 0.250 0.350 - - 0 0 - 0.273 0.207 0.290 - - 0 - 0.00%
2004-12-22 0 0.330 0.330 0.350 - - 0 0 - 0.273 0.273 0.290 - - 0 - 13.79%
2004-12-21 0 0.290 0.250 0.330 - - 0 0 - 0.240 0.207 0.273 - - 0 - 0.00%
2004-12-20 0 0.290 0.250 - - - 0 0 - 0.240 0.207 - - - 0 - 0.00%
2004-12-17 0 0.290 0.250 0.310 - - 0 0 - 0.240 0.207 0.257 - - 0 - 0.00%
2004-12-16 0 0.290 0.250 - - - 0 0 - 0.240 0.207 - - - 0 - 0.00%
2004-12-15 0 0.290 0.255 - - - 0 0 - 0.240 0.211 - - - 0 - 0.00%
2004-12-14 0 0.290 0.250 - - - 0 0 - 0.240 0.207 - - - 0 - 0.00%
2004-12-13 0 0.290 0.290 - - - 0 0 - 0.240 0.240 - - - 0 - 7.41%
2004-12-10 0 0.270 0.255 - - - 0 0 - 0.223 0.211 - - - 0 - 0.00%
2004-12-09 0 0.270 0.270 - - - 0 0 - 0.223 0.223 - - - 0 - 1.89%
2004-12-08 0 0.265 0.250 - - - 0 0 - 0.219 0.207 - - - 0 - 0.00%
2004-12-07 0 0.265 0.265 - 0.250 0.285 128,000 34,240 0.2675 0.219 0.219 - 0.207 0.236 154,639 0.2214 -7.02%
2004-12-06 0 0.285 0.260 0.290 - - 0 0 - 0.236 0.215 0.240 - - 0 - 0.00%
2004-12-03 0 0.285 0.270 0.285 0.285 0.290 148,000 42,880 0.2897 0.236 0.223 0.236 0.236 0.240 178,801 0.2398 -1.72%
2004-12-02 0 0.290 0.290 0.320 0.290 0.310 24,000 7,200 0.3000 0.240 0.240 0.265 0.240 0.257 28,995 0.2483 -12.12%
2004-12-01 0 0.330 0.330 - 0.310 0.310 19,016,000 5,138,960 0.2702 0.273 0.273 - 0.257 0.257 22,973,546 0.2237 10.00%
2004-11-30 0 0.300 0.260 0.310 - - 0 0 - 0.248 0.215 0.257 - - 0 - 0.00%
2004-11-29 0 0.300 0.260 0.340 - - 0 0 - 0.248 0.215 0.281 - - 0 - 0.00%
2004-11-26 0 0.300 0.260 - - - 0 0 - 0.248 0.215 - - - 0 - 0.00%
2004-11-25 0 0.300 0.260 - - - 20,000 5,600 0.2800 0.248 0.215 - - - 24,162 0.2318 0.00%
2004-11-24 0 0.300 0.260 0.300 - - 0 0 - 0.248 0.215 0.248 - - 0 - 0.00%
2004-11-23 0 0.300 0.270 0.300 - - 0 0 - 0.248 0.223 0.248 - - 0 - 0.00%
2004-11-22 0 0.300 0.270 0.300 - - 0 0 - 0.248 0.223 0.248 - - 0 - 0.00%
2004-11-19 0 0.300 0.300 0.330 - - 0 0 - 0.248 0.248 0.273 - - 0 - 3.45%
2004-11-18 0 0.290 0.270 0.300 - - 0 0 - 0.240 0.223 0.248 - - 0 - 0.00%
2004-11-17 0 0.290 0.260 0.300 - - 0 0 - 0.240 0.215 0.248 - - 0 - 0.00%
2004-11-16 0 0.290 0.290 0.320 0.250 0.260 92,000 23,560 0.2561 0.240 0.240 0.265 0.207 0.215 111,147 0.2120 3.57%
2004-11-15 0 0.280 0.265 0.280 0.280 0.280 216,000 60,480 0.2800 0.232 0.219 0.232 0.232 0.232 260,953 0.2318 0.00%
2004-11-12 0 0.280 0.250 0.320 - - 0 0 - 0.232 0.207 0.265 - - 0 - 0.00%
2004-11-11 0 0.280 0.260 0.320 - - 0 0 - 0.232 0.215 0.265 - - 0 - 0.00%
2004-11-10 0 0.280 0.260 0.280 0.280 0.280 200,000 56,000 0.2800 0.232 0.215 0.232 0.232 0.232 241,623 0.2318 0.00%
2004-11-09 0 0.280 0.250 0.280 0.280 0.280 100,000 28,000 0.2800 0.232 0.207 0.232 0.232 0.232 120,812 0.2318 -20.00%
2004-11-08 0 0.350 - 0.350 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2004-11-05 0 0.350 - 0.350 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2004-11-04 0 0.350 - 0.360 - - 0 0 - 0.290 - 0.298 - - 0 - 0.00%
2004-11-03 0 0.350 0.280 0.350 - - 0 0 - 0.290 0.232 0.290 - - 0 - -2.78%
2004-11-02 0 0.360 - 0.360 - - 0 0 - 0.298 - 0.298 - - 0 - 0.00%
2004-11-01 0 0.360 0.290 0.360 - - 0 0 - 0.298 0.240 0.298 - - 0 - -2.70%
2004-10-29 0 0.370 - 0.370 - - 0 0 - 0.306 - 0.306 - - 0 - 0.00%
2004-10-28 0 0.370 - 0.370 - - 0 0 - 0.306 - 0.306 - - 0 - 0.00%
2004-10-27 0 0.370 - 0.370 - - 0 0 - 0.306 - 0.306 - - 0 - 0.00%
2004-10-26 0 0.370 - 0.370 - - 0 0 - 0.306 - 0.306 - - 0 - 0.00%
2004-10-25 0 0.370 - 0.370 - - 0 0 - 0.306 - 0.306 - - 0 - 0.00%
2004-10-21 0 0.370 - 0.375 - - 0 0 - 0.306 - 0.310 - - 0 - 0.00%
2004-10-20 0 0.370 - 0.380 - - 0 0 - 0.306 - 0.315 - - 0 - 0.00%
2004-10-19 0 0.370 - 0.380 - - 0 0 - 0.306 - 0.315 - - 0 - 0.00%
2004-10-18 0 0.370 - 0.380 - - 0 0 - 0.306 - 0.315 - - 0 - 0.00%
2004-10-15 0 0.370 - 0.370 0.370 0.370 12,000 4,440 0.3700 0.306 - 0.306 0.306 0.306 14,497 0.3063 12.12%
2004-10-14 0 0.330 - 0.330 0.330 0.330 4,000 1,320 0.3300 0.273 - 0.273 0.273 0.273 4,832 0.2732 13.79%
2004-10-13 0 0.290 0.250 0.330 - - 0 0 - 0.240 0.207 0.273 - - 0 - 0.00%
2004-10-12 0 0.290 0.250 0.330 0.290 0.290 300,000 87,000 0.2900 0.240 0.207 0.273 0.240 0.240 362,435 0.2400 3.57%
2004-10-11 0 0.280 0.280 0.370 0.280 0.310 48,000 13,640 0.2842 0.232 0.232 0.306 0.232 0.257 57,990 0.2352 -15.15%
2004-10-08 0 0.330 - 0.380 - - 0 0 - 0.273 - 0.315 - - 0 - 0.00%
2004-10-07 0 0.330 - 0.380 - - 0 0 - 0.273 - 0.315 - - 0 - 0.00%
2004-10-06 0 0.330 0.330 0.350 - - 0 0 - 0.273 0.273 0.290 - - 0 - 6.45%
2004-10-05 0 0.310 0.280 0.350 - - 0 0 - 0.257 0.232 0.290 - - 0 - 0.00%
2004-10-04 0 0.310 - 0.350 - - 0 0 - 0.257 - 0.290 - - 0 - 0.00%
2004-09-30 0 0.310 - 0.350 - - 0 0 - 0.257 - 0.290 - - 0 - 0.00%
2004-09-28 0 0.310 0.285 - - - 8,000 2,480 0.3100 0.257 0.236 - - - 9,665 0.2566 0.00%
2004-09-27 0 0.310 0.310 0.315 - - 0 0 - 0.257 0.257 0.261 - - 0 - 0.00%
2004-09-24 0 0.310 0.280 0.310 - - 0 0 - 0.257 0.232 0.257 - - 0 - 0.00%
2004-09-23 0 0.310 0.280 0.360 - - 0 0 - 0.257 0.232 0.298 - - 0 - 0.00%
2004-09-22 0 0.310 0.280 0.310 - - 0 0 - 0.257 0.232 0.257 - - 0 - 0.00%
2004-09-21 0 0.310 0.295 0.350 - - 0 0 - 0.257 0.244 0.290 - - 0 - 0.00%
2004-09-20 0 0.310 0.290 0.350 - - 0 0 - 0.257 0.240 0.290 - - 0 - 0.00%
2004-09-17 0 0.310 0.290 0.320 - - 0 0 - 0.257 0.240 0.265 - - 0 - 0.00%
2004-09-16 0 0.310 0.290 0.330 - - 0 0 - 0.257 0.240 0.273 - - 0 - 0.00%
2004-09-15 0 0.310 0.290 0.310 0.310 0.350 168,000 54,560 0.3248 0.257 0.240 0.257 0.257 0.290 202,964 0.2688 -17.33%
2004-09-14 0 0.375 - 0.375 - - 0 0 - 0.310 - 0.310 - - 0 - -2.60%
2004-09-13 0 0.385 - 0.385 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2004-09-10 0 0.385 - 0.385 - - 0 0 - 0.319 - 0.319 - - 0 - -1.28%
2004-09-09 0 0.390 - 0.390 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
2004-09-08 0 0.390 0.300 0.390 0.350 0.390 60,000 21,800 0.3633 0.323 0.248 0.323 0.290 0.323 72,487 0.3007 30.00%
2004-09-07 0 0.300 0.300 0.340 0.300 0.300 56,000 16,800 0.3000 0.248 0.248 0.281 0.248 0.248 67,655 0.2483 0.00%
2004-09-06 0 0.300 0.300 - 0.300 0.300 12,000 3,600 0.3000 0.248 0.248 - 0.248 0.248 14,497 0.2483 -6.25%
2004-09-03 0 0.320 0.290 0.320 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2004-09-02 0 0.320 0.290 0.320 0.320 0.320 16,000 5,120 0.3200 0.265 0.240 0.265 0.265 0.265 19,330 0.2649 0.00%
2004-09-01 0 0.320 0.310 0.320 0.320 0.320 24,000 7,680 0.3200 0.265 0.257 0.265 0.265 0.265 28,995 0.2649 8.47%
2004-08-31 0 0.295 0.285 0.320 - - 0 0 - 0.244 0.236 0.265 - - 0 - 0.00%
2004-08-30 0 0.295 0.295 0.320 - - 0 0 - 0.244 0.244 0.265 - - 0 - 1.72%
2004-08-27 0 0.290 0.290 0.320 - - 0 0 - 0.240 0.240 0.265 - - 0 - 1.75%
2004-08-26 0 0.285 0.285 0.320 - - 0 0 - 0.236 0.236 0.265 - - 0 - 0.00%
2004-08-25 0 0.285 0.275 0.320 - - 0 0 - 0.236 0.228 0.265 - - 0 - 0.00%
2004-08-24 0 0.285 0.285 0.320 - - 0 0 - 0.236 0.236 0.265 - - 0 - 1.79%
2004-08-23 0 0.280 0.250 0.315 0.280 0.280 20,000 5,600 0.2800 0.232 0.207 0.261 0.232 0.232 24,162 0.2318 -11.11%
2004-08-20 0 0.315 - 0.315 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
2004-08-19 0 0.315 - 0.315 0.315 0.320 72,000 22,920 0.3183 0.261 - 0.261 0.261 0.265 86,984 0.2635 1.61%
2004-08-18 0 0.310 - 0.315 - - 0 0 - 0.257 - 0.261 - - 0 - 0.00%
2004-08-17 0 0.310 - 0.315 0.310 0.325 16,000 5,080 0.3175 0.257 - 0.261 0.257 0.269 19,330 0.2628 -3.12%
2004-08-16 0 0.320 0.310 0.320 0.380 0.380 100,000 38,000 0.3800 0.265 0.257 0.265 0.315 0.315 120,812 0.3145 3.23%
2004-08-13 0 0.310 0.280 0.310 - - 0 0 - 0.257 0.232 0.257 - - 0 - 0.00%
2004-08-12 0 0.310 0.280 0.310 - - 0 0 - 0.257 0.232 0.257 - - 0 - 0.00%
2004-08-11 0 0.310 0.280 0.310 - - 0 0 - 0.257 0.232 0.257 - - 0 - 0.00%
2004-08-10 0 0.310 0.280 0.310 - - 0 0 - 0.257 0.232 0.257 - - 0 - 0.00%
2004-08-09 0 0.310 0.280 0.310 0.310 0.310 60,000 18,600 0.3100 0.257 0.232 0.257 0.257 0.257 72,487 0.2566 0.00%
2004-08-06 0 0.310 0.250 0.310 0.310 0.310 16,000 4,960 0.3100 0.257 0.207 0.257 0.257 0.257 19,330 0.2566 3.33%
2004-08-05 0 0.300 0.300 0.310 - - 0 0 - 0.248 0.248 0.257 - - 0 - 0.00%
2004-08-04 0 0.300 0.280 0.310 0.300 0.300 40,000 12,000 0.3000 0.248 0.232 0.257 0.248 0.248 48,325 0.2483 0.00%
2004-08-03 0 0.300 0.300 0.320 - - 0 0 - 0.248 0.248 0.265 - - 0 - 0.00%
2004-08-02 0 0.300 0.300 0.320 - - 0 0 - 0.248 0.248 0.265 - - 0 - 0.00%
2004-07-30 0 0.300 0.250 0.310 0.300 0.300 100,000 30,000 0.3000 0.248 0.207 0.257 0.248 0.248 120,812 0.2483 0.00%
2004-07-29 0 0.300 0.260 0.310 - - 0 0 - 0.248 0.215 0.257 - - 0 - 0.00%
2004-07-28 0 0.300 0.260 0.310 - - 0 0 - 0.248 0.215 0.257 - - 0 - 0.00%
2004-07-27 0 0.300 0.250 0.320 - - 0 0 - 0.248 0.207 0.265 - - 0 - 0.00%
2004-07-26 0 0.300 0.250 0.310 0.300 0.300 200,000 60,000 0.3000 0.248 0.207 0.257 0.248 0.248 241,623 0.2483 -6.25%
2004-07-23 0 0.320 0.250 0.320 - - 0 0 - 0.265 0.207 0.265 - - 0 - 0.00%
2004-07-22 0 0.320 - 0.320 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2004-07-21 0 0.320 0.280 0.320 0.320 0.320 100,000 32,000 0.3200 0.265 0.232 0.265 0.265 0.265 120,812 0.2649 0.00%
2004-07-20 0 0.320 0.280 0.320 - - 0 0 - 0.265 0.232 0.265 - - 0 - 0.00%
2004-07-19 0 0.320 0.280 0.320 - - 0 0 - 0.265 0.232 0.265 - - 0 - 0.00%
2004-07-16 0 0.320 0.250 0.320 - - 0 0 - 0.265 0.207 0.265 - - 0 - 0.00%
2004-07-15 0 0.320 0.250 0.320 - - 0 0 - 0.265 0.207 0.265 - - 0 - 0.00%
2004-07-14 0 0.320 - 0.320 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2004-07-13 0 0.320 0.300 0.320 0.320 0.320 40,000 12,800 0.3200 0.265 0.248 0.265 0.265 0.265 48,325 0.2649 0.00%
2004-07-12 0 0.320 0.320 0.360 0.300 0.300 8,976,000 2,692,800 0.3000 0.265 0.265 0.298 0.248 0.248 10,844,055 0.2483 3.23%
2004-07-09 0 0.310 0.300 - - - 0 0 - 0.257 0.248 - - - 0 - 0.00%
2004-07-08 0 0.310 0.310 - 0.310 0.310 8,000 2,480 0.3100 0.257 0.257 - 0.257 0.257 9,665 0.2566 0.00%
2004-07-07 0 0.310 0.300 0.310 - - 0 0 - 0.257 0.248 0.257 - - 0 - 0.00%
2004-07-06 0 0.310 0.300 0.310 - - 0 0 - 0.257 0.248 0.257 - - 0 - 0.00%
2004-07-05 0 0.310 0.270 0.310 - - 0 0 - 0.257 0.223 0.257 - - 0 - 0.00%
2004-07-02 0 0.310 0.270 0.310 0.310 0.310 260,000 80,600 0.3100 0.257 0.223 0.257 0.257 0.257 314,110 0.2566 0.00%
2004-06-30 0 0.310 0.300 0.310 0.310 0.310 248,000 76,880 0.3100 0.257 0.248 0.257 0.257 0.257 299,613 0.2566 0.00%
2004-06-29 0 0.310 0.300 0.310 0.310 0.310 160,000 49,600 0.3100 0.257 0.248 0.257 0.257 0.257 193,299 0.2566 0.00%
2004-06-28 0 0.310 0.270 0.310 0.310 0.310 80,000 24,800 0.3100 0.257 0.223 0.257 0.257 0.257 96,649 0.2566 0.00%
2004-06-25 0 0.310 0.250 0.310 0.310 0.310 84,000 26,040 0.3100 0.257 0.207 0.257 0.257 0.257 101,482 0.2566 0.00%
2004-06-24 0 0.310 0.280 0.310 0.310 0.310 300,000 93,000 0.3100 0.257 0.232 0.257 0.257 0.257 362,435 0.2566 0.00%
2004-06-23 0 0.310 0.270 0.310 0.310 0.310 160,000 49,600 0.3100 0.257 0.223 0.257 0.257 0.257 193,299 0.2566 10.71%
2004-06-21 0 0.280 0.250 0.280 0.280 0.350 684,000 203,960 0.2982 0.232 0.207 0.232 0.232 0.290 826,352 0.2468 -9.68%
2004-06-18 0 0.310 0.300 0.350 0.310 0.350 352,000 115,200 0.3273 0.257 0.248 0.290 0.257 0.290 425,257 0.2709 -11.43%
2004-06-17 0 0.350 0.350 0.370 0.350 0.390 112,000 41,600 0.3714 0.290 0.290 0.306 0.290 0.323 135,309 0.3074 -10.26%
2004-06-16 0 0.390 0.370 0.390 0.400 0.400 792,000 316,800 0.4000 0.323 0.306 0.323 0.331 0.331 956,828 0.3311 -11.36%
2004-06-15 0 0.440 - 0.440 0.440 0.440 160,000 70,400 0.4400 0.364 - 0.364 0.364 0.364 193,299 0.3642 -10.20%
2004-06-14 0 0.490 0.440 0.500 0.490 0.490 4,000 1,960 0.4900 0.406 0.364 0.414 0.406 0.406 4,832 0.4056 -2.00%
2004-06-11 0 0.500 0.490 0.500 - - 16,000 8,000 0.5000 0.414 0.406 0.414 - - 19,330 0.4139 0.00%
2004-06-10 0 0.500 0.500 0.540 - - 0 0 - 0.414 0.414 0.447 - - 0 - 0.00%
2004-06-09 0 0.500 0.450 0.530 0.500 0.500 20,000 10,000 0.5000 0.414 0.372 0.439 0.414 0.414 24,162 0.4139 0.00%
2004-06-08 0 0.500 0.500 0.530 0.500 0.500 68,000 34,000 0.5000 0.414 0.414 0.439 0.414 0.414 82,152 0.4139 0.00%
2004-06-07 0 0.500 - 0.520 - - 0 0 - 0.414 - 0.430 - - 0 - 0.00%
2004-06-04 0 0.500 0.450 0.520 - - 0 0 - 0.414 0.372 0.430 - - 0 - 0.00%
2004-06-03 0 0.500 0.450 0.530 - - 0 0 - 0.414 0.372 0.439 - - 0 - 0.00%
2004-06-02 0 0.500 0.450 0.520 0.500 0.500 100,000 50,000 0.5000 0.414 0.372 0.430 0.414 0.414 120,812 0.4139 0.00%
2004-06-01 0 0.500 0.450 0.500 - - 0 0 - 0.414 0.372 0.414 - - 0 - -3.85%
2004-05-31 0 0.520 - 0.550 - - 0 0 - 0.430 - 0.455 - - 0 - 0.00%
2004-05-28 0 0.520 0.440 0.520 0.520 0.520 28,000 14,560 0.5200 0.430 0.364 0.430 0.430 0.430 33,827 0.4304 8.33%
2004-05-27 0 0.480 0.440 0.520 - - 0 0 - 0.397 0.364 0.430 - - 0 - 0.00%
2004-05-25 0 0.480 0.440 0.510 - - 0 0 - 0.397 0.364 0.422 - - 0 - 0.00%
2004-05-24 0 0.480 0.440 0.480 - - 0 0 - 0.397 0.364 0.397 - - 0 - 0.00%
2004-05-21 0 0.480 0.430 0.530 - - 0 0 - 0.397 0.356 0.439 - - 0 - 0.00%
2004-05-20 0 0.480 0.430 0.500 - - 40,000 19,200 0.4800 0.397 0.356 0.414 - - 48,325 0.3973 0.00%
2004-05-19 0 0.480 0.450 0.480 0.480 0.480 100,000 48,000 0.4800 0.397 0.372 0.397 0.397 0.397 120,812 0.3973 14.29%
2004-05-18 0 0.420 0.380 - - - 0 0 - 0.348 0.315 - - - 0 - 0.00%
2004-05-17 0 0.420 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2004-05-14 0 0.420 - 0.480 0.420 0.420 92,000 38,640 0.4200 0.348 - 0.397 0.348 0.348 111,147 0.3476 -8.70%
2004-05-13 0 0.460 0.460 - 0.420 0.460 160,000 70,400 0.4400 0.381 0.381 - 0.348 0.381 193,299 0.3642 0.00%
2004-05-12 0 0.460 0.410 0.480 0.460 0.480 168,000 78,880 0.4695 0.381 0.339 0.397 0.381 0.397 202,964 0.3886 -4.17%
2004-05-11 0 0.480 0.460 0.500 0.480 0.500 148,000 72,000 0.4865 0.397 0.381 0.414 0.397 0.414 178,801 0.4027 -12.73%
2004-05-10 0 0.550 0.550 0.600 0.550 0.550 24,000 13,200 0.5500 0.455 0.455 0.497 0.455 0.455 28,995 0.4553 -5.17%
2004-05-07 0 0.580 0.490 0.610 0.580 0.580 16,000 9,280 0.5800 0.480 0.406 0.505 0.480 0.480 19,330 0.4801 0.00%
2004-05-06 0 0.580 0.500 0.580 0.580 0.580 60,000 34,800 0.5800 0.480 0.414 0.480 0.480 0.480 72,487 0.4801 16.00%
2004-05-05 0 0.500 - 0.570 0.500 0.500 40,000 20,000 0.5000 0.414 - 0.472 0.414 0.414 48,325 0.4139 8.70%
2004-05-04 0 0.460 0.460 - - - 0 0 - 0.381 0.381 - - - 0 - 0.00%
2004-05-03 0 0.460 0.420 - - - 0 0 - 0.381 0.348 - - - 0 - 0.00%
2004-04-30 0 0.460 0.460 - - - 0 0 - 0.381 0.381 - - - 0 - 0.00%
2004-04-29 0 0.460 0.450 - 0.460 0.460 4,000 1,840 0.4600 0.381 0.372 - 0.381 0.381 4,832 0.3808 -8.00%
2004-04-28 0 0.500 0.460 - - - 0 0 - 0.414 0.381 - - - 0 - 0.00%
2004-04-27 0 0.500 0.460 - - - 0 0 - 0.414 0.381 - - - 0 - 0.00%
2004-04-26 0 0.500 0.500 - 0.495 0.495 12,000 5,940 0.4950 0.414 0.414 - 0.410 0.410 14,497 0.4097 -12.28%
2004-04-23 0 0.570 - 0.650 0.570 0.580 104,000 60,280 0.5796 0.472 - 0.538 0.472 0.480 125,644 0.4798 0.00%
2004-04-22 0 0.570 0.570 0.650 0.570 0.570 16,000 9,120 0.5700 0.472 0.472 0.538 0.472 0.472 19,330 0.4718 -5.00%
2004-04-21 0 0.600 0.600 0.630 - - 16,000 8,000 0.5000 0.497 0.497 0.521 - - 19,330 0.4139 0.00%
2004-04-20 0 0.600 0.500 0.600 0.590 0.600 28,000 16,600 0.5929 0.497 0.414 0.497 0.488 0.497 33,827 0.4907 1.69%
2004-04-19 0 0.590 0.570 0.600 0.590 0.590 100,000 59,000 0.5900 0.488 0.472 0.497 0.488 0.488 120,812 0.4884 3.51%
2004-04-16 0 0.570 0.500 0.570 - - 0 0 - 0.472 0.414 0.472 - - 0 - -3.39%
2004-04-15 0 0.590 0.510 0.590 - - 0 0 - 0.488 0.422 0.488 - - 0 - 0.00%
2004-04-14 0 0.590 0.590 0.600 0.590 0.590 56,000 33,040 0.5900 0.488 0.488 0.497 0.488 0.488 67,655 0.4884 0.00%
2004-04-13 0 0.590 0.590 0.600 0.590 0.590 60,000 35,400 0.5900 0.488 0.488 0.497 0.488 0.488 72,487 0.4884 0.00%
2004-04-08 0 0.590 0.520 0.600 0.590 0.590 84,000 49,560 0.5900 0.488 0.430 0.497 0.488 0.488 101,482 0.4884 13.46%
2004-04-07 0 0.520 0.460 0.640 0.520 0.520 24,000 12,480 0.5200 0.430 0.381 0.530 0.430 0.430 28,995 0.4304 8.33%
2004-04-06 0 0.480 0.460 - 0.480 0.480 64,000 30,720 0.4800 0.397 0.381 - 0.397 0.397 77,319 0.3973 0.00%
2004-04-02 0 0.480 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
2004-04-01 0 0.480 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
2004-03-31 0 0.480 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
2004-03-30 0 0.480 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
2004-03-29 0 0.480 0.480 - 0.480 0.480 4,000 1,920 0.4800 0.397 0.397 - 0.397 0.397 4,832 0.3973 0.00%
2004-03-26 0 0.480 - 0.550 - - 0 0 - 0.397 - 0.455 - - 0 - 0.00%
2004-03-25 0 0.480 0.440 - - - 0 0 - 0.397 0.364 - - - 0 - 0.00%
2004-03-24 0 0.480 0.465 - 0.450 0.480 76,000 35,080 0.4616 0.397 0.385 - 0.372 0.397 91,817 0.3821 4.35%
2004-03-23 0 0.460 0.460 0.500 0.450 0.480 196,000 90,640 0.4624 0.381 0.381 0.414 0.372 0.397 236,791 0.3828 -8.00%
2004-03-22 0 0.500 0.460 0.500 - - 0 0 - 0.414 0.381 0.414 - - 0 - 0.00%
2004-03-19 0 0.500 0.470 0.500 - - 0 0 - 0.414 0.389 0.414 - - 0 - 0.00%
2004-03-18 0 0.500 0.460 - 0.500 0.500 112,000 56,000 0.5000 0.414 0.381 - 0.414 0.414 135,309 0.4139 -1.96%
2004-03-17 0 0.510 0.500 0.510 0.510 0.520 68,000 34,760 0.5112 0.422 0.414 0.422 0.422 0.430 82,152 0.4231 -5.56%
2004-03-16 0 0.540 0.500 0.540 0.540 0.540 40,000 21,600 0.5400 0.447 0.414 0.447 0.447 0.447 48,325 0.4470 0.00%
2004-03-15 0 0.540 0.500 - 0.540 0.540 40,000 21,600 0.5400 0.447 0.414 - 0.447 0.447 48,325 0.4470 -3.57%
2004-03-12 0 0.560 - 0.600 0.550 0.600 124,000 69,000 0.5565 0.464 - 0.497 0.455 0.497 149,806 0.4606 -11.11%
2004-03-11 0 0.630 0.600 0.650 - - 0 0 - 0.521 0.497 0.538 - - 0 - 0.00%
2004-03-10 0 0.630 - 0.650 - - 0 0 - 0.521 - 0.538 - - 0 - 0.00%
2004-03-09 0 0.630 0.510 0.630 0.630 0.630 8,000 5,040 0.6300 0.521 0.422 0.521 0.521 0.521 9,665 0.5215 8.62%
2004-03-08 0 0.580 0.560 0.640 - - 0 0 - 0.480 0.464 0.530 - - 0 - 0.00%
2004-03-05 0 0.580 0.520 0.630 - - 0 0 - 0.480 0.430 0.521 - - 0 - 0.00%
2004-03-04 0 0.580 0.500 0.630 - - 0 0 - 0.480 0.414 0.521 - - 0 - 0.00%
2004-03-03 0 0.580 0.580 - 0.520 0.520 8,000 4,160 0.5200 0.480 0.480 - 0.430 0.430 9,665 0.4304 3.57%
2004-03-02 0 0.560 0.520 0.560 - - 0 0 - 0.464 0.430 0.464 - - 0 - -3.45%
2004-03-01 0 0.580 0.540 0.620 0.580 0.580 88,000 51,040 0.5800 0.480 0.447 0.513 0.480 0.480 106,314 0.4801 0.00%
2004-02-27 0 0.580 0.580 - 0.580 0.580 16,000 9,280 0.5800 0.480 0.480 - 0.480 0.480 19,330 0.4801 0.00%
2004-02-26 0 0.580 0.580 - 0.580 0.580 212,000 122,960 0.5800 0.480 0.480 - 0.480 0.480 256,121 0.4801 0.00%
2004-02-25 0 0.580 0.580 0.650 0.580 0.600 40,000 23,920 0.5980 0.480 0.480 0.538 0.480 0.497 48,325 0.4950 -3.33%
2004-02-24 0 0.600 0.600 0.650 - - 0 0 - 0.497 0.497 0.538 - - 0 - 0.00%
2004-02-23 0 0.600 0.600 0.670 0.600 0.600 64,000 38,400 0.6000 0.497 0.497 0.555 0.497 0.497 77,319 0.4966 0.00%
2004-02-20 0 0.600 0.600 0.640 - - 0 0 - 0.497 0.497 0.530 - - 0 - 0.00%
2004-02-19 0 0.600 0.600 - 0.600 0.600 40,000 24,000 0.6000 0.497 0.497 - 0.497 0.497 48,325 0.4966 0.00%
2004-02-18 0 0.600 0.510 0.600 0.600 0.600 12,000 7,200 0.6000 0.497 0.422 0.497 0.497 0.497 14,497 0.4966 -3.23%
2004-02-17 0 0.620 0.600 0.620 0.620 0.620 4,000 2,480 0.6200 0.513 0.497 0.513 0.513 0.513 4,832 0.5132 0.00%
2004-02-16 0 0.620 0.610 0.620 0.620 0.620 32,000 19,840 0.6200 0.513 0.505 0.513 0.513 0.513 38,660 0.5132 0.00%
2004-02-13 0 0.620 - 0.620 - - 0 0 - 0.513 - 0.513 - - 0 - 0.00%
2004-02-12 0 0.620 - 0.620 - - 0 0 - 0.513 - 0.513 - - 0 - 0.00%
2004-02-11 0 0.620 - 0.650 - - 0 0 - 0.513 - 0.538 - - 0 - 0.00%
2004-02-10 0 0.620 - 0.670 0.620 0.620 60,000 37,200 0.6200 0.513 - 0.555 0.513 0.513 72,487 0.5132 0.00%
2004-02-09 0 0.620 - 0.620 - - 0 0 - 0.513 - 0.513 - - 0 - 0.00%
2004-02-06 0 0.620 - 0.620 - - 0 0 - 0.513 - 0.513 - - 0 - -1.59%
2004-02-05 0 0.630 - 0.630 0.630 0.630 24,000 15,120 0.6300 0.521 - 0.521 0.521 0.521 28,995 0.5215 -1.56%
2004-02-04 0 0.640 - 0.640 - - 0 0 - 0.530 - 0.530 - - 0 - -1.54%
2004-02-03 0 0.650 - 0.650 - - 0 0 - 0.538 - 0.538 - - 0 - -1.52%
2004-02-02 0 0.660 - 0.660 0.660 0.660 64,000 42,240 0.6600 0.546 - 0.546 0.546 0.546 77,319 0.5463 0.00%
2004-01-30 0 0.660 0.600 0.660 - - 0 0 - 0.546 0.497 0.546 - - 0 - 0.00%
2004-01-29 0 0.660 0.600 0.660 - - 0 0 - 0.546 0.497 0.546 - - 0 - 0.00%
2004-01-28 0 0.660 0.600 0.660 - - 0 0 - 0.546 0.497 0.546 - - 0 - 0.00%
2004-01-27 0 0.660 0.600 0.660 0.660 0.660 4,000 2,640 0.6600 0.546 0.497 0.546 0.546 0.546 4,832 0.5463 0.00%
2004-01-26 0 0.660 0.600 0.660 - - 0 0 - 0.546 0.497 0.546 - - 0 - 0.00%
2004-01-21 0 0.660 - 0.670 - - 0 0 - 0.546 - 0.555 - - 0 - 0.00%
2004-01-20 0 0.660 - 0.670 - - 0 0 - 0.546 - 0.555 - - 0 - 0.00%
2004-01-19 0 0.660 - 0.660 0.670 0.670 12,000 8,040 0.6700 0.546 - 0.546 0.555 0.555 14,497 0.5546 3.13%
2004-01-16 0 0.640 0.640 0.650 0.640 0.640 92,000 58,880 0.6400 0.530 0.530 0.538 0.530 0.530 111,147 0.5298 0.00%
2004-01-15 0 0.640 - 0.640 0.640 0.640 12,000 7,680 0.6400 0.530 - 0.530 0.530 0.530 14,497 0.5298 6.67%
2004-01-14 0 0.600 - 0.640 - - 0 0 - 0.497 - 0.530 - - 0 - 0.00%
2004-01-13 0 0.600 - 0.630 - - 0 0 - 0.497 - 0.521 - - 0 - 0.00%
2004-01-12 0 0.600 0.500 0.640 - - 0 0 - 0.497 0.414 0.530 - - 0 - 0.00%
2004-01-09 0 0.600 - 0.640 - - 0 0 - 0.497 - 0.530 - - 0 - 0.00%
2004-01-08 0 0.600 - 0.630 0.590 0.600 252,000 152,040 0.6033 0.497 - 0.521 0.488 0.497 304,445 0.4994 1.69%
2004-01-07 0 0.590 0.580 0.590 0.590 0.590 60,000 35,400 0.5900 0.488 0.480 0.488 0.488 0.488 72,487 0.4884 0.00%
2004-01-06 0 0.590 0.590 0.600 - - 0 0 - 0.488 0.488 0.497 - - 0 - 0.00%
2004-01-05 0 0.590 0.540 0.600 - - 0 0 - 0.488 0.447 0.497 - - 0 - 0.00%
2004-01-02 0 0.590 0.550 0.590 0.600 0.600 4,000 2,400 0.6000 0.488 0.455 0.488 0.497 0.497 4,832 0.4966 7.27%
2003-12-31 0 0.550 0.540 0.600 - - 0 0 - 0.455 0.447 0.497 - - 0 - 0.00%
2003-12-30 0 0.550 0.540 0.600 - - 0 0 - 0.455 0.447 0.497 - - 0 - 0.00%
2003-12-29 0 0.550 0.540 0.600 - - 0 0 - 0.455 0.447 0.497 - - 0 - 0.00%
2003-12-24 0 0.550 0.550 0.600 0.550 0.550 12,000 6,600 0.5500 0.455 0.455 0.497 0.455 0.455 14,497 0.4553 -6.78%
2003-12-23 0 0.590 0.560 0.590 0.600 0.600 52,000 31,200 0.6000 0.488 0.464 0.488 0.497 0.497 62,822 0.4966 5.36%
2003-12-22 0 0.560 0.560 0.590 0.560 0.560 20,000 11,200 0.5600 0.464 0.464 0.488 0.464 0.464 24,162 0.4635 -1.75%
2003-12-19 0 0.570 0.500 0.570 - - 0 0 - 0.472 0.414 0.472 - - 0 - -1.72%
2003-12-18 0 0.580 0.540 0.580 0.600 0.600 12,000 7,200 0.6000 0.480 0.447 0.480 0.497 0.497 14,497 0.4966 7.41%
2003-12-17 0 0.540 0.540 0.580 0.540 0.550 132,000 72,480 0.5491 0.447 0.447 0.480 0.447 0.455 159,471 0.4545 -5.26%
2003-12-16 0 0.570 0.500 0.630 0.560 0.570 64,000 36,320 0.5675 0.472 0.414 0.521 0.464 0.472 77,319 0.4697 14.00%
2003-12-15 0 0.500 0.460 0.570 - - 0 0 - 0.414 0.381 0.472 - - 0 - 0.00%
2003-12-12 0 0.500 0.500 0.560 0.500 0.500 16,000 8,000 0.5000 0.414 0.414 0.464 0.414 0.414 19,330 0.4139 -12.28%
2003-12-11 0 0.570 0.520 0.570 - - 0 0 - 0.472 0.430 0.472 - - 0 - 0.00%
2003-12-10 0 0.570 0.520 0.570 - - 0 0 - 0.472 0.430 0.472 - - 0 - 0.00%
2003-12-09 0 0.570 0.520 0.570 0.570 0.570 28,000 15,960 0.5700 0.472 0.430 0.472 0.472 0.472 33,827 0.4718 3.64%
2003-12-08 0 0.550 0.520 0.550 0.550 0.560 40,000 22,080 0.5520 0.455 0.430 0.455 0.455 0.464 48,325 0.4569 -3.51%
2003-12-05 0 0.570 0.550 0.570 0.570 0.570 168,000 95,760 0.5700 0.472 0.455 0.472 0.472 0.472 202,964 0.4718 0.00%
2003-12-04 0 0.570 0.520 0.570 0.570 0.570 76,000 43,320 0.5700 0.472 0.430 0.472 0.472 0.472 91,817 0.4718 -3.39%
2003-12-03 0 0.590 0.500 0.590 0.640 0.640 84,000 53,760 0.6400 0.488 0.414 0.488 0.530 0.530 101,482 0.5298 5.36%
2003-12-02 0 0.560 0.500 0.640 0.560 0.560 232,000 129,920 0.5600 0.464 0.414 0.530 0.464 0.464 280,283 0.4635 0.00%
2003-12-01 0 0.560 0.500 0.560 0.560 0.560 16,000 8,960 0.5600 0.464 0.414 0.464 0.464 0.464 19,330 0.4635 0.00%
2003-11-28 0 0.560 0.500 0.560 - - 0 0 - 0.464 0.414 0.464 - - 0 - 0.00%
2003-11-27 0 0.560 - 0.560 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
2003-11-26 0 0.560 - 0.560 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
2003-11-25 0 0.560 - 0.560 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
2003-11-24 0 0.560 - 0.560 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
2003-11-21 0 0.560 - 0.560 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
2003-11-20 0 0.560 - 0.560 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
2003-11-19 0 0.560 - 0.560 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
2003-11-18 0 0.560 - 0.560 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
2003-11-17 0 0.560 - 0.560 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
2003-11-14 0 0.560 - 0.560 - - 0 0 - 0.464 - 0.464 - - 0 - -1.75%
2003-11-13 0 0.570 - 0.580 - - 0 0 - 0.472 - 0.480 - - 0 - 0.00%
2003-11-12 0 0.570 - 0.580 - - 0 0 - 0.472 - 0.480 - - 0 - 0.00%
2003-11-11 0 0.570 - - - - 0 0 - 0.472 - - - - 0 - 0.00%
2003-11-10 0 0.570 0.500 0.570 - - 0 0 - 0.472 0.414 0.472 - - 0 - 0.00%
2003-11-07 0 0.570 0.495 0.570 - - 0 0 - 0.472 0.410 0.472 - - 0 - 0.00%
2003-11-06 0 0.570 - 0.570 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
2003-11-05 0 0.570 - 0.580 0.570 0.570 24,000 13,680 0.5700 0.472 - 0.480 0.472 0.472 28,995 0.4718 -1.72%
2003-11-04 0 0.580 - 0.580 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2003-11-03 0 0.580 - 0.600 - - 0 0 - 0.480 - 0.497 - - 0 - 0.00%
2003-10-31 0 0.580 - 0.640 - - 116,000 67,280 0.5800 0.480 - 0.530 - - 140,142 0.4801 0.00%
2003-10-30 0 0.580 0.560 0.580 0.580 0.580 32,000 18,560 0.5800 0.480 0.464 0.480 0.480 0.480 38,660 0.4801 0.00%
2003-10-29 0 0.580 0.520 0.580 0.580 0.580 52,000 30,160 0.5800 0.480 0.430 0.480 0.480 0.480 62,822 0.4801 0.00%
2003-10-28 0 0.580 0.550 0.650 0.580 0.580 4,000 2,320 0.5800 0.480 0.455 0.538 0.480 0.480 4,832 0.4801 0.00%
2003-10-27 0 0.580 0.520 0.580 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2003-10-24 0 0.580 0.550 0.650 - - 0 0 - 0.480 0.455 0.538 - - 0 - 0.00%
2003-10-23 0 0.580 0.580 0.650 - - 0 0 - 0.480 0.480 0.538 - - 0 - 0.00%
2003-10-22 0 0.580 0.580 0.650 0.580 0.580 4,000 2,320 0.5800 0.480 0.480 0.538 0.480 0.480 4,832 0.4801 -4.92%
2003-10-21 0 0.610 0.580 0.610 0.580 0.610 128,000 76,080 0.5944 0.505 0.480 0.505 0.480 0.505 154,639 0.4920 1.67%
2003-10-20 0 0.600 0.570 0.600 - - 0 0 - 0.497 0.472 0.497 - - 0 - 0.00%
2003-10-17 0 0.600 0.580 0.600 - - 0 0 - 0.497 0.480 0.497 - - 0 - 0.00%
2003-10-16 0 0.600 0.560 0.600 0.600 0.600 88,000 52,800 0.6000 0.497 0.464 0.497 0.497 0.497 106,314 0.4966 7.14%
2003-10-15 0 0.560 0.560 0.610 - - 0 0 - 0.464 0.464 0.505 - - 0 - 0.00%
2003-10-14 0 0.560 0.560 - 0.560 0.570 140,000 79,400 0.5671 0.464 0.464 - 0.464 0.472 169,136 0.4694 -1.75%
2003-10-13 0 0.570 0.570 0.590 0.570 0.600 292,000 172,200 0.5897 0.472 0.472 0.488 0.472 0.497 352,770 0.4881 -5.00%
2003-10-10 0 0.600 0.560 0.600 0.560 0.600 252,000 150,000 0.5952 0.497 0.464 0.497 0.464 0.497 304,445 0.4927 9.09%
2003-10-09 0 0.550 0.520 - - - 0 0 - 0.455 0.430 - - - 0 - 0.00%
2003-10-08 0 0.550 0.550 - 0.550 0.550 20,000 11,000 0.5500 0.455 0.455 - 0.455 0.455 24,162 0.4553 0.00%
2003-10-07 0 0.550 0.510 - - - 0 0 - 0.455 0.422 - - - 0 - 0.00%
2003-10-06 0 0.550 0.500 - - - 0 0 - 0.455 0.414 - - - 0 - 0.00%
2003-10-03 0 0.550 0.490 - 0.550 0.550 36,000 19,800 0.5500 0.455 0.406 - 0.455 0.455 43,492 0.4553 -1.79%
2003-10-02 0 0.560 - - - - 0 0 - 0.464 - - - - 0 - 0.00%
2003-09-30 0 0.560 0.450 - - - 0 0 - 0.464 0.372 - - - 0 - 0.00%
2003-09-29 0 0.560 0.520 - - - 0 0 - 0.464 0.430 - - - 0 - 0.00%
2003-09-26 0 0.560 - - - - 0 0 - 0.464 - - - - 0 - 0.00%
2003-09-25 0 0.560 - 0.620 - - 0 0 - 0.464 - 0.513 - - 0 - 0.00%
2003-09-24 0 0.560 0.490 0.620 - - 0 0 - 0.464 0.406 0.513 - - 0 - 0.00%
2003-09-23 0 0.560 0.490 0.560 - - 0 0 - 0.464 0.406 0.464 - - 0 - 0.00%
2003-09-22 0 0.560 - 0.630 - - 0 0 - 0.464 - 0.521 - - 0 - 0.00%
2003-09-19 0 0.560 0.500 0.570 - - 0 0 - 0.464 0.414 0.472 - - 0 - 0.00%
2003-09-18 0 0.560 0.500 0.630 - - 0 0 - 0.464 0.414 0.521 - - 0 - 0.00%
2003-09-17 0 0.560 0.550 0.640 0.550 0.560 132,000 72,920 0.5524 0.464 0.455 0.530 0.455 0.464 159,471 0.4573 -1.75%
2003-09-16 0 0.570 - 0.570 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
2003-09-15 0 0.570 0.500 0.570 - - 0 0 - 0.472 0.414 0.472 - - 0 - 0.00%
2003-09-11 0 0.570 0.500 0.570 - - 0 0 - 0.472 0.414 0.472 - - 0 - 0.00%
2003-09-10 0 0.570 0.520 0.570 - - 0 0 - 0.472 0.430 0.472 - - 0 - 0.00%
2003-09-09 0 0.570 0.570 0.600 0.500 0.600 576,000 316,000 0.5486 0.472 0.472 0.497 0.414 0.497 695,875 0.4541 14.00%
2003-09-08 0 0.500 0.435 0.500 0.500 0.500 12,000 6,000 0.5000 0.414 0.360 0.414 0.414 0.414 14,497 0.4139 6.38%
2003-09-05 0 0.470 0.440 - - - 0 0 - 0.389 0.364 - - - 0 - 0.00%
2003-09-04 0 0.470 0.440 - - - 0 0 - 0.389 0.364 - - - 0 - 0.00%
2003-09-03 0 0.470 0.470 0.500 0.450 0.470 220,000 100,040 0.4547 0.389 0.389 0.414 0.372 0.389 265,786 0.3764 8.05%
2003-09-02 0 0.435 0.435 0.475 0.430 0.435 76,000 33,020 0.4345 0.360 0.360 0.393 0.356 0.360 91,817 0.3596 -7.45%
2003-09-01 0 0.470 0.435 0.470 - - 0 0 - 0.389 0.360 0.389 - - 0 - 0.00%
2003-08-29 0 0.470 0.450 0.470 0.455 0.470 100,000 45,860 0.4586 0.389 0.372 0.389 0.377 0.389 120,812 0.3796 4.44%
2003-08-28 0 0.450 0.415 0.470 - - 0 0 - 0.372 0.344 0.389 - - 0 - 0.00%
2003-08-27 0 0.450 0.410 0.470 - - 0 0 - 0.372 0.339 0.389 - - 0 - 0.00%
2003-08-26 0 0.450 0.430 0.470 - - 0 0 - 0.372 0.356 0.389 - - 0 - 0.00%
2003-08-25 0 0.450 0.430 0.470 0.450 0.450 52,000 23,400 0.4500 0.372 0.356 0.389 0.372 0.372 62,822 0.3725 0.00%
2003-08-22 0 0.450 0.450 0.470 - - 0 0 - 0.372 0.372 0.389 - - 0 - 1.12%
2003-08-21 0 0.445 0.445 0.470 0.430 0.455 20,000 8,700 0.4350 0.368 0.368 0.389 0.356 0.377 24,162 0.3601 -5.32%
2003-08-20 0 0.470 0.470 0.480 0.465 0.470 180,000 84,100 0.4672 0.389 0.389 0.397 0.385 0.389 217,461 0.3867 0.00%
2003-08-19 0 0.470 - 0.470 0.480 0.480 128,000 60,940 0.4761 0.389 - 0.389 0.397 0.397 154,639 0.3941 4.44%
2003-08-18 0 0.450 0.430 0.475 0.450 0.450 68,000 30,600 0.4500 0.372 0.356 0.393 0.372 0.372 82,152 0.3725 0.00%
2003-08-15 0 0.450 0.450 0.460 - - 0 0 - 0.372 0.372 0.381 - - 0 - 1.12%
2003-08-14 0 0.445 0.445 0.470 - - 0 0 - 0.368 0.368 0.389 - - 0 - 0.00%
2003-08-13 0 0.445 0.445 0.460 0.440 0.440 20,000 8,800 0.4400 0.368 0.368 0.381 0.364 0.364 24,162 0.3642 1.14%
2003-08-12 0 0.440 0.440 0.470 0.440 0.440 60,000 26,400 0.4400 0.364 0.364 0.389 0.364 0.364 72,487 0.3642 -8.33%
2003-08-11 0 0.480 0.445 0.480 0.480 0.480 72,000 34,000 0.4722 0.397 0.368 0.397 0.397 0.397 86,984 0.3909 7.87%
2003-08-08 0 0.445 0.445 0.480 - - 0 0 - 0.368 0.368 0.397 - - 0 - 1.14%
2003-08-07 0 0.440 0.440 0.470 - - 0 0 - 0.364 0.364 0.389 - - 0 - 1.15%
2003-08-06 0 0.435 0.435 0.490 0.435 0.450 20,000 8,760 0.4380 0.360 0.360 0.406 0.360 0.372 24,162 0.3625 0.00%
2003-08-05 0 0.435 0.435 0.495 0.435 0.480 300,000 141,980 0.4733 0.360 0.360 0.410 0.360 0.397 362,435 0.3917 -13.00%
2003-08-04 0 0.500 0.460 0.520 0.500 0.500 100,000 50,000 0.5000 0.414 0.381 0.430 0.414 0.414 120,812 0.4139 0.00%
2003-08-01 0 0.500 0.460 0.540 - - 0 0 - 0.414 0.381 0.447 - - 0 - 0.00%
2003-07-31 0 0.500 0.450 0.540 - - 0 0 - 0.414 0.372 0.447 - - 0 - 0.00%
2003-07-30 0 0.500 - 0.550 - - 0 0 - 0.414 - 0.455 - - 0 - 0.00%
2003-07-29 0 0.500 - 0.520 - - 0 0 - 0.414 - 0.430 - - 0 - 0.00%
2003-07-28 0 0.500 0.450 0.510 - - 0 0 - 0.414 0.372 0.422 - - 0 - 0.00%
2003-07-25 0 0.500 0.460 0.520 0.500 0.500 40,000 20,000 0.5000 0.414 0.381 0.430 0.414 0.414 48,325 0.4139 -3.85%
2003-07-24 0 0.520 - 0.550 - - 0 0 - 0.430 - 0.455 - - 0 - 0.00%
2003-07-23 0 0.520 0.460 0.600 - - 0 0 - 0.430 0.381 0.497 - - 0 - 0.00%
2003-07-22 0 0.520 - - 0.520 0.520 56,000 29,120 0.5200 0.430 - - 0.430 0.430 67,655 0.4304 0.00%
2003-07-21 0 0.520 - 0.520 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2003-07-18 0 0.520 0.500 0.520 - - 0 0 - 0.430 0.414 0.430 - - 0 - 0.00%
2003-07-17 0 0.520 0.500 0.520 - - 0 0 - 0.430 0.414 0.430 - - 0 - 0.00%
2003-07-16 0 0.520 - 0.530 - - 0 0 - 0.430 - 0.439 - - 0 - 0.00%
2003-07-15 0 0.520 0.500 0.520 0.520 0.520 4,000 2,080 0.5200 0.430 0.414 0.430 0.430 0.430 4,832 0.4304 0.00%
2003-07-14 0 0.520 - 0.520 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2003-07-11 0 0.520 0.460 0.520 0.520 0.520 20,000 10,400 0.5200 0.430 0.381 0.430 0.430 0.430 24,162 0.4304 8.33%
2003-07-10 0 0.480 0.470 0.520 0.470 0.480 20,000 9,440 0.4720 0.397 0.389 0.430 0.389 0.397 24,162 0.3907 11.63%
2003-07-09 0 0.430 0.430 0.480 0.425 0.430 156,000 66,680 0.4274 0.356 0.356 0.397 0.352 0.356 188,466 0.3538 2.38%
2003-07-08 0 0.420 0.420 - - - 0 0 - 0.348 0.348 - - - 0 - 2.44%
2003-07-07 0 0.410 0.405 - - - 0 0 - 0.339 0.335 - - - 0 - 0.00%
2003-07-04 0 0.410 0.410 0.450 0.395 0.400 36,000 14,320 0.3978 0.339 0.339 0.372 0.327 0.331 43,492 0.3293 -8.89%
2003-07-03 0 0.450 - 0.480 0.450 0.450 100,000 45,000 0.4500 0.372 - 0.397 0.372 0.372 120,812 0.3725 -2.17%
2003-07-02 0 0.460 0.420 0.460 0.460 0.460 52,000 24,240 0.4662 0.381 0.348 0.381 0.381 0.381 62,822 0.3859 -2.13%
2003-06-30 0 0.470 - 0.470 - - 0 0 - 0.389 - 0.389 - - 0 - -2.08%
2003-06-27 0 0.480 - 0.480 - - 0 0 - 0.397 - 0.397 - - 0 - 0.00%
2003-06-26 0 0.480 0.440 0.480 - - 0 0 - 0.397 0.364 0.397 - - 0 - 0.00%
2003-06-25 0 0.480 - 0.480 - - 0 0 - 0.397 - 0.397 - - 0 - 0.00%
2003-06-24 0 0.480 - 0.480 0.480 0.480 40,000 19,200 0.4800 0.397 - 0.397 0.397 0.397 48,325 0.3973 0.00%
2003-06-23 0 0.480 - 0.520 - - 0 0 - 0.397 - 0.430 - - 0 - 0.00%
2003-06-20 0 0.480 - 0.480 - - 0 0 - 0.397 - 0.397 - - 0 - -4.00%
2003-06-19 0 0.500 - 0.500 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
2003-06-18 0 0.500 - 0.580 - - 0 0 - 0.414 - 0.480 - - 0 - 0.00%
2003-06-17 0 0.500 - 0.500 - - 0 0 - 0.414 - 0.414 - - 0 - -5.66%
2003-06-16 0 0.530 - 0.530 - - 0 0 - 0.439 - 0.439 - - 0 - -1.85%
2003-06-13 0 0.540 - 0.550 0.540 0.540 60,000 32,400 0.5400 0.447 - 0.455 0.447 0.447 72,487 0.4470 3.85%
2003-06-12 0 0.520 - 0.600 - - 0 0 - 0.430 - 0.497 - - 0 - 0.00%
2003-06-11 0 0.520 - 0.550 - - 0 0 - 0.430 - 0.455 - - 0 - 0.00%
2003-06-10 0 0.520 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2003-06-09 0 0.520 - 0.520 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2003-06-06 0 0.520 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2003-06-05 0 0.520 - 0.540 - - 0 0 - 0.430 - 0.447 - - 0 - 0.00%
2003-06-03 0 0.520 - 0.520 0.500 0.520 264,000 132,080 0.5003 0.430 - 0.430 0.414 0.430 318,943 0.4141 4.00%
2003-06-02 0 0.500 - 0.520 0.500 0.500 336,000 168,000 0.5000 0.414 - 0.430 0.414 0.414 405,927 0.4139 0.00%
2003-05-30 0 0.500 - 0.500 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
2003-05-29 0 0.500 - 0.500 0.500 0.500 4,000 2,000 0.5000 0.414 - 0.414 0.414 0.414 4,832 0.4139 6.38%
2003-05-28 0 0.470 - 0.500 0.470 0.470 48,000 22,560 0.4700 0.389 - 0.414 0.389 0.389 57,990 0.3890 -2.08%
2003-05-27 0 0.480 - 0.500 0.480 0.500 124,000 59,680 0.4813 0.397 - 0.414 0.397 0.414 149,806 0.3984 2.13%
2003-05-26 0 0.470 - 0.490 0.470 0.480 64,000 30,560 0.4775 0.389 - 0.406 0.389 0.397 77,319 0.3952 2.17%
2003-05-23 0 0.460 - - - - 0 0 - 0.381 - - - - 0 - 0.00%
2003-05-22 0 0.460 - - - - 0 0 - 0.381 - - - - 0 - 0.00%
2003-05-21 0 0.460 - 0.500 - - 0 0 - 0.381 - 0.414 - - 0 - 0.00%
2003-05-20 0 0.460 - 0.460 0.415 0.460 28,000 11,800 0.4214 0.381 - 0.381 0.344 0.381 33,827 0.3488 1.10%
2003-05-19 0 0.455 0.415 0.460 - - 0 0 - 0.377 0.344 0.381 - - 0 - 0.00%
2003-05-16 0 0.455 0.415 0.455 0.455 0.455 16,000 7,280 0.4550 0.377 0.344 0.377 0.377 0.377 19,330 0.3766 0.00%
2003-05-15 0 0.455 0.415 0.455 - - 0 0 - 0.377 0.344 0.377 - - 0 - 0.00%
2003-05-14 0 0.455 - 0.455 0.455 0.455 40,000 18,200 0.4550 0.377 - 0.377 0.377 0.377 48,325 0.3766 0.00%
2003-05-13 0 0.455 - 0.480 - - 0 0 - 0.377 - 0.397 - - 0 - 0.00%
2003-05-12 0 0.455 - 0.480 - - 0 0 - 0.377 - 0.397 - - 0 - 0.00%
2003-05-09 0 0.455 0.405 0.455 0.445 0.460 20,000 9,080 0.4540 0.377 0.335 0.377 0.368 0.381 24,162 0.3758 2.25%
2003-05-07 0 0.445 0.445 0.460 - - 0 0 - 0.368 0.368 0.381 - - 0 - 3.49%
2003-05-06 0 0.430 - 0.460 - - 0 0 - 0.356 - 0.381 - - 0 - 0.00%
2003-05-05 0 0.430 0.400 0.460 - - 0 0 - 0.356 0.331 0.381 - - 0 - 0.00%
2003-05-02 0 0.430 - 0.460 - - 0 0 - 0.356 - 0.381 - - 0 - 0.00%
2003-04-30 0 0.430 0.390 0.430 0.410 0.430 96,000 40,080 0.4175 0.356 0.323 0.356 0.339 0.356 115,979 0.3456 13.16%
2003-04-29 0 0.380 0.380 0.410 - - 0 0 - 0.315 0.315 0.339 - - 0 - 0.00%
2003-04-28 0 0.380 0.380 0.410 0.380 0.410 120,000 48,000 0.4000 0.315 0.315 0.339 0.315 0.339 144,974 0.3311 -3.80%
2003-04-25 0 0.395 - 0.400 - - 0 0 - 0.327 - 0.331 - - 0 - 0.00%
2003-04-24 0 0.395 0.360 0.395 - - 0 0 - 0.327 0.298 0.327 - - 0 - -1.25%
2003-04-23 0 0.400 0.360 0.440 0.400 0.450 136,000 58,200 0.4279 0.331 0.298 0.364 0.331 0.372 164,304 0.3542 -11.11%
2003-04-22 0 0.450 0.440 0.500 0.440 0.450 76,000 33,640 0.4426 0.372 0.364 0.414 0.364 0.372 91,817 0.3664 -6.25%
2003-04-17 0 0.480 0.440 0.500 - - 0 0 - 0.397 0.364 0.414 - - 0 - 0.00%
2003-04-16 0 0.480 0.440 - - - 0 0 - 0.397 0.364 - - - 0 - 0.00%
2003-04-15 0 0.480 0.440 0.540 - - 0 0 - 0.397 0.364 0.447 - - 0 - 0.00%
2003-04-14 0 0.480 - 0.480 0.480 0.500 80,000 39,800 0.4975 0.397 - 0.397 0.397 0.414 96,649 0.4118 -5.88%
2003-04-11 0 0.510 0.480 0.520 - - 0 0 - 0.422 0.397 0.430 - - 0 - 0.00%
2003-04-10 0 0.510 0.480 0.510 0.510 0.540 16,000 8,440 0.5275 0.422 0.397 0.422 0.422 0.447 19,330 0.4366 -3.77%
2003-04-09 0 0.530 0.490 - - - 0 0 - 0.439 0.406 - - - 0 - 0.00%
2003-04-08 0 0.530 0.510 0.610 - - 0 0 - 0.439 0.422 0.505 - - 0 - 0.00%
2003-04-07 0 0.530 0.520 0.540 0.520 0.530 84,000 43,760 0.5210 0.439 0.430 0.447 0.430 0.439 101,482 0.4312 6.00%
2003-04-04 0 0.500 0.500 - - - 0 0 - 0.414 0.414 - - - 0 - 1.01%
2003-04-03 0 0.495 0.495 0.580 0.495 0.495 36,000 17,820 0.4950 0.410 0.410 0.480 0.410 0.410 43,492 0.4097 0.00%
2003-04-02 0 0.495 0.445 0.500 - - 0 0 - 0.410 0.368 0.414 - - 0 - 0.00%
2003-04-01 0 0.495 0.460 0.495 0.495 0.500 116,000 57,460 0.4953 0.410 0.381 0.410 0.410 0.414 140,142 0.4100 -1.00%
2003-03-31 0 0.500 0.500 - 0.500 0.500 40,000 20,000 0.5000 0.414 0.414 - 0.414 0.414 48,325 0.4139 0.00%
2003-03-28 0 0.500 0.450 - - - 0 0 - 0.414 0.372 - - - 0 - 0.00%
2003-03-27 0 0.500 - - - - 0 0 - 0.414 - - - - 0 - 0.00%
2003-03-26 0 0.500 0.460 - - - 0 0 - 0.414 0.381 - - - 0 - 0.00%
2003-03-25 0 0.500 - - 0.500 0.500 40,000 20,000 0.5000 0.414 - - 0.414 0.414 48,325 0.4139 0.00%
2003-03-24 0 0.500 - - - - 0 0 - 0.414 - - - - 0 - 0.00%
2003-03-21 0 0.500 0.500 - - - 0 0 - 0.414 0.414 - - - 0 - 0.00%
2003-03-20 0 0.500 0.500 - - - 12,000 6,000 0.5000 0.414 0.414 - - - 14,497 0.4139 0.00%
2003-03-19 0 0.500 - 0.500 0.500 0.510 412,000 206,120 0.5003 0.414 - 0.414 0.414 0.422 497,744 0.4141 -3.85%
2003-03-18 0 0.520 0.510 - - - 0 0 - 0.430 0.422 - - - 0 - 0.00%
2003-03-17 0 0.520 0.520 - - - 0 0 - 0.430 0.430 - - - 0 - 0.00%
2003-03-14 0 0.520 0.520 - - - 0 0 - 0.430 0.430 - - - 0 - 0.00%
2003-03-13 0 0.520 0.520 - - - 0 0 - 0.430 0.430 - - - 0 - 0.00%
2003-03-12 0 0.520 0.520 - - - 0 0 - 0.430 0.430 - - - 0 - 0.00%
2003-03-11 0 0.520 0.520 - - - 0 0 - 0.430 0.430 - - - 0 - 0.00%
2003-03-10 0 0.520 0.520 0.560 - - 0 0 - 0.430 0.430 0.464 - - 0 - 0.00%
2003-03-07 0 0.520 0.520 0.560 0.520 0.520 40,000 20,800 0.5200 0.430 0.430 0.464 0.430 0.430 48,325 0.4304 0.00%
2003-03-06 0 0.520 0.520 0.600 0.520 0.520 12,000 6,240 0.5200 0.430 0.430 0.497 0.430 0.430 14,497 0.4304 -7.14%
2003-03-05 0 0.560 0.520 0.590 - - 0 0 - 0.464 0.430 0.488 - - 0 - 0.00%
2003-03-04 0 0.560 0.520 0.610 - - 0 0 - 0.464 0.430 0.505 - - 0 - 0.00%
2003-03-03 0 0.560 0.560 0.620 - - 0 0 - 0.464 0.464 0.513 - - 0 - 0.00%
2003-02-28 0 0.560 0.510 0.640 - - 0 0 - 0.464 0.422 0.530 - - 0 - 0.00%
2003-02-27 0 0.560 0.500 0.620 - - 0 0 - 0.464 0.414 0.513 - - 0 - 0.00%
2003-02-26 0 0.560 0.510 0.620 - - 0 0 - 0.464 0.422 0.513 - - 0 - 0.00%
2003-02-25 0 0.560 0.500 0.600 - - 0 0 - 0.464 0.414 0.497 - - 0 - 0.00%
2003-02-24 0 0.560 0.500 0.610 - - 0 0 - 0.464 0.414 0.505 - - 0 - 0.00%
2003-02-21 0 0.560 0.500 0.640 - - 0 0 - 0.464 0.414 0.530 - - 0 - 0.00%
2003-02-20 0 0.560 - 0.640 0.560 0.560 12,000 6,720 0.5600 0.464 - 0.530 0.464 0.464 14,497 0.4635 0.00%
2003-02-19 0 0.560 0.560 0.640 0.560 0.560 72,000 40,320 0.5600 0.464 0.464 0.530 0.464 0.464 86,984 0.4635 -3.45%
2003-02-18 0 0.580 0.500 0.620 0.580 0.580 136,000 78,880 0.5800 0.480 0.414 0.513 0.480 0.480 164,304 0.4801 -3.33%
2003-02-17 0 0.600 0.600 0.610 0.600 0.600 164,000 98,400 0.6000 0.497 0.497 0.505 0.497 0.497 198,131 0.4966 -6.25%
2003-02-14 0 0.640 - 0.640 - - 0 0 - 0.530 - 0.530 - - 0 - -1.54%
2003-02-13 0 0.650 0.650 0.660 0.600 0.600 80,000 48,000 0.6000 0.538 0.538 0.546 0.497 0.497 96,649 0.4966 0.00%
2003-02-12 0 0.650 - 0.650 0.660 0.670 76,000 50,720 0.6674 0.538 - 0.538 0.546 0.555 91,817 0.5524 -4.41%
2003-02-11 0 0.680 - 0.680 0.680 0.680 4,000 2,720 0.6800 0.563 - 0.563 0.563 0.563 4,832 0.5629 3.03%
2003-02-10 0 0.660 - 0.660 - - 0 0 - 0.546 - 0.546 - - 0 - -1.49%
2003-02-07 0 0.670 - 0.680 - - 0 0 - 0.555 - 0.563 - - 0 - 0.00%
2003-02-06 0 0.670 - 0.670 0.670 0.670 12,000 8,040 0.6700 0.555 - 0.555 0.555 0.555 14,497 0.5546 -2.90%
2003-02-05 0 0.690 - 0.690 - - 0 0 - 0.571 - 0.571 - - 0 - -4.17%
2003-02-04 0 0.720 0.720 - - - 0 0 - 0.596 0.596 - - - 0 - 12.50%
2003-01-30 0 0.640 - 0.640 0.640 0.640 56,000 35,840 0.6400 0.530 - 0.530 0.530 0.530 67,655 0.5298 0.00%
2003-01-29 0 0.640 - 0.640 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2003-01-28 0 0.640 - 0.640 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2003-01-27 0 0.640 - 0.640 - - 0 0 - 0.530 - 0.530 - - 0 - -5.88%
2003-01-24 0 0.680 0.680 - 0.510 0.550 56,000 30,160 0.5386 0.563 0.563 - 0.422 0.455 67,655 0.4458 23.64%
2003-01-23 0 0.550 0.530 0.550 0.530 0.600 168,000 96,360 0.5736 0.455 0.439 0.455 0.439 0.497 202,964 0.4748 -11.29%
2003-01-22 0 0.620 - 0.620 - - 0 0 - 0.513 - 0.513 - - 0 - -3.12%
2003-01-21 0 0.640 - 0.640 - - 108,000 58,320 0.5400 0.530 - 0.530 - - 130,477 0.4470 0.00%
2003-01-20 0 0.640 - 0.640 0.630 0.640 12,000 7,640 0.6367 0.530 - 0.530 0.521 0.530 14,497 0.5270 -3.03%
2003-01-17 0 0.660 - 0.660 - - 64,000 41,600 0.6500 0.546 - 0.546 - - 77,319 0.5380 0.00%
2003-01-16 0 0.660 - 0.660 - - 0 0 - 0.546 - 0.546 - - 0 - 0.00%
2003-01-15 0 0.660 0.660 - 0.630 0.660 324,000 210,720 0.6504 0.546 0.546 - 0.521 0.546 391,430 0.5383 4.76%
2003-01-14 0 0.630 0.530 0.630 0.630 0.630 4,000 2,520 0.6300 0.521 0.439 0.521 0.521 0.521 4,832 0.5215 6.78%
2003-01-13 0 0.590 - 0.660 - - 0 0 - 0.488 - 0.546 - - 0 - 0.00%
2003-01-10 0 0.590 0.590 0.600 - - 0 0 - 0.488 0.488 0.497 - - 0 - 1.72%
2003-01-09 0 0.580 0.510 0.580 - - 0 0 - 0.480 0.422 0.480 - - 0 - -1.69%
2003-01-08 0 0.590 0.500 0.590 0.495 0.590 8,000 4,340 0.5425 0.488 0.414 0.488 0.410 0.488 9,665 0.4490 0.00%
2003-01-07 0 0.590 0.510 0.590 - - 0 0 - 0.488 0.422 0.488 - - 0 - 0.00%
2003-01-06 0 0.590 0.500 0.590 0.550 0.590 16,000 8,760 0.5475 0.488 0.414 0.488 0.455 0.488 19,330 0.4532 -4.84%
2003-01-03 0 0.620 - 0.630 - - 0 0 - 0.513 - 0.521 - - 0 - 0.00%
2003-01-02 0 0.620 - 0.620 - - 0 0 - 0.513 - 0.513 - - 0 - 0.00%
2002-12-31 0 0.620 - 0.620 - - 0 0 - 0.513 - 0.513 - - 0 - 0.00%
2002-12-30 0 0.620 - 0.620 - - 0 0 - 0.513 - 0.513 - - 0 - 0.00%
2002-12-27 0 0.620 0.540 0.620 - - 0 0 - 0.513 0.447 0.513 - - 0 - -1.59%
2002-12-24 0 0.630 - 0.630 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
2002-12-23 0 0.630 - 0.630 0.650 0.650 4,000 2,600 0.6500 0.521 - 0.521 0.538 0.538 4,832 0.5380 3.28%
2002-12-20 0 0.610 - 0.610 - - 0 0 - 0.505 - 0.505 - - 0 - 0.00%
2002-12-19 0 0.610 - 0.610 - - 0 0 - 0.505 - 0.505 - - 0 - 0.00%
2002-12-18 0 0.610 - 0.610 - - 0 0 - 0.505 - 0.505 - - 0 - -7.58%
2002-12-17 0 0.660 0.660 - 0.560 0.560 108,000 60,480 0.5600 0.546 0.546 - 0.464 0.464 130,477 0.4635 17.86%
2002-12-16 0 0.560 0.520 0.560 0.560 0.560 104,000 58,240 0.5600 0.464 0.430 0.464 0.464 0.464 125,644 0.4635 1.82%
2002-12-13 0 0.550 0.520 0.550 0.550 0.550 84,000 46,200 0.5500 0.455 0.430 0.455 0.455 0.455 101,482 0.4553 0.00%
2002-12-12 0 0.550 0.550 0.600 - - 3,848,000 1,933,000 0.5023 0.455 0.455 0.497 - - 4,648,833 0.4158 0.00%
2002-12-11 0 0.550 0.510 0.620 0.550 0.550 232,000 128,600 0.5543 0.455 0.422 0.513 0.455 0.455 280,283 0.4588 -6.78%
2002-12-10 0 0.590 0.550 0.640 - - 0 0 - 0.488 0.455 0.530 - - 0 - 0.00%
2002-12-09 0 0.590 0.550 0.590 0.570 0.590 24,000 13,920 0.5800 0.488 0.455 0.488 0.472 0.488 28,995 0.4801 7.27%
2002-12-06 0 0.550 0.550 0.590 0.550 0.590 32,000 17,760 0.5550 0.455 0.455 0.488 0.455 0.488 38,660 0.4594 0.00%
2002-12-05 0 0.550 0.550 0.590 0.550 0.590 108,000 63,560 0.5885 0.455 0.455 0.488 0.455 0.488 130,477 0.4871 -1.79%
2002-12-04 0 0.560 0.540 0.560 - - 300,000 173,000 0.5767 0.464 0.447 0.464 - - 362,435 0.4773 -6.67%
2002-12-03 0 0.600 0.540 0.600 - - 100,000 59,000 0.5900 0.497 0.447 0.497 - - 120,812 0.4884 0.00%
2002-12-02 0 0.600 0.530 0.600 - - 100,000 54,000 0.5400 0.497 0.439 0.497 - - 120,812 0.4470 0.00%
2002-11-29 0 0.600 0.560 0.600 0.590 0.600 64,000 37,800 0.5906 0.497 0.464 0.497 0.488 0.497 77,319 0.4889 0.00%
2002-11-28 0 0.600 0.570 0.600 0.560 0.600 296,000 170,000 0.5743 0.497 0.472 0.497 0.464 0.497 357,603 0.4754 3.45%
2002-11-27 0 0.580 0.560 0.580 0.560 0.590 76,000 42,920 0.5647 0.480 0.464 0.480 0.464 0.488 91,817 0.4675 0.00%
2002-11-26 0 0.580 0.540 0.580 0.530 0.580 164,000 88,320 0.5385 0.480 0.447 0.480 0.439 0.480 198,131 0.4458 3.57%
2002-11-25 0 0.560 0.520 0.560 0.510 0.560 268,000 141,880 0.5294 0.464 0.430 0.464 0.422 0.464 323,775 0.4382 3.70%
2002-11-22 0 0.540 0.510 0.540 0.550 0.550 36,000 19,800 0.5500 0.447 0.422 0.447 0.455 0.455 43,492 0.4553 -3.57%
2002-11-21 0 0.560 0.460 0.560 0.560 0.560 4,000 2,240 0.5600 0.464 0.381 0.464 0.464 0.464 4,832 0.4635 12.00%
2002-11-20 0 0.500 - 0.560 0.500 0.560 88,000 44,480 0.5055 0.414 - 0.464 0.414 0.464 106,314 0.4184 -10.71%
2002-11-19 0 0.560 0.430 0.560 0.480 0.560 80,000 39,680 0.4960 0.464 0.356 0.464 0.397 0.464 96,649 0.4106 1.82%
2002-11-18 0 0.550 0.500 0.550 0.640 0.640 64,000 39,160 0.6119 0.455 0.414 0.455 0.530 0.530 77,319 0.5065 10.00%
2002-11-15 0 0.500 0.500 0.620 0.500 0.580 100,000 54,000 0.5400 0.414 0.414 0.513 0.414 0.480 120,812 0.4470 -19.35%
2002-11-14 0 0.620 0.500 0.620 - - 100,000 63,000 0.6300 0.513 0.414 0.513 - - 120,812 0.5215 -1.59%
2002-11-13 0 0.630 0.540 0.640 - - 0 0 - 0.521 0.447 0.530 - - 0 - 0.00%
2002-11-12 0 0.630 0.580 0.630 - - 0 0 - 0.521 0.480 0.521 - - 0 - -1.56%
2002-11-11 0 0.640 0.580 0.640 - - 40,000 25,600 0.6400 0.530 0.480 0.530 - - 48,325 0.5298 0.00%
2002-11-08 0 0.640 0.530 0.650 - - 0 0 - 0.530 0.439 0.538 - - 0 - 0.00%
2002-11-07 0 0.640 0.570 0.650 - - 0 0 - 0.530 0.472 0.538 - - 0 - 0.00%
2002-11-06 0 0.640 0.600 0.650 - - 0 0 - 0.530 0.497 0.538 - - 0 - 0.00%
2002-11-05 0 0.640 0.600 0.650 - - 0 0 - 0.530 0.497 0.538 - - 0 - 0.00%
2002-11-04 0 0.640 0.600 0.640 - - 0 0 - 0.530 0.497 0.530 - - 0 - -1.54%
2002-11-01 0 0.650 0.580 0.700 - - 0 0 - 0.538 0.480 0.579 - - 0 - 0.00%
2002-10-31 0 0.650 0.570 0.670 - - 0 0 - 0.538 0.472 0.555 - - 0 - 0.00%
2002-10-30 0 0.650 0.570 0.650 0.680 0.680 4,000 2,720 0.6800 0.538 0.472 0.538 0.563 0.563 4,832 0.5629 -4.41%
2002-10-29 0 0.680 0.580 0.710 - - 0 0 - 0.563 0.480 0.588 - - 0 - 0.00%
2002-10-28 0 0.680 0.650 0.690 - - 0 0 - 0.563 0.538 0.571 - - 0 - 0.00%
2002-10-25 0 0.680 0.570 0.680 - - 0 0 - 0.563 0.472 0.563 - - 0 - -2.86%
2002-10-24 0 0.700 0.590 0.700 0.580 0.700 120,000 72,200 0.6017 0.579 0.488 0.579 0.480 0.579 144,974 0.4980 7.69%
2002-10-23 0 0.650 0.650 0.660 0.620 0.680 80,000 50,160 0.6270 0.538 0.538 0.546 0.513 0.563 96,649 0.5190 1.56%
2002-10-22 0 0.640 0.640 0.700 - - 0 0 - 0.530 0.530 0.579 - - 0 - 1.59%
2002-10-21 0 0.630 0.620 0.680 - - 0 0 - 0.521 0.513 0.563 - - 0 - 0.00%
2002-10-18 0 0.630 0.630 0.700 0.700 0.700 4,000 2,800 0.7000 0.521 0.521 0.579 0.579 0.579 4,832 0.5794 1.61%
2002-10-17 0 0.620 0.620 0.700 0.620 0.700 216,000 136,800 0.6333 0.513 0.513 0.579 0.513 0.579 260,953 0.5242 -4.62%
2002-10-16 0 0.650 0.620 0.700 - - 0 0 - 0.538 0.513 0.579 - - 0 - 0.00%
2002-10-15 0 0.650 0.650 0.680 0.650 0.650 68,000 44,200 0.6500 0.538 0.538 0.563 0.538 0.538 82,152 0.5380 -5.80%
2002-10-11 0 0.690 0.610 0.690 - - 0 0 - 0.571 0.505 0.571 - - 0 - 0.00%
2002-10-10 0 0.690 0.580 0.690 - - 0 0 - 0.571 0.480 0.571 - - 0 - 0.00%
2002-10-09 0 0.690 0.650 0.690 - - 0 0 - 0.571 0.538 0.571 - - 0 - 0.00%
2002-10-08 0 0.690 0.610 0.690 - - 0 0 - 0.571 0.505 0.571 - - 0 - 0.00%
2002-10-07 0 0.690 0.650 0.690 0.710 0.710 4,000 2,840 0.7100 0.571 0.538 0.571 0.588 0.588 4,832 0.5877 -2.82%
2002-10-04 0 0.710 0.550 0.710 - - 0 0 - 0.588 0.455 0.588 - - 0 - 0.00%
2002-10-03 0 0.710 0.550 0.710 - - 0 0 - 0.588 0.455 0.588 - - 0 - -2.74%
2002-10-02 0 0.730 - 0.730 - - 0 0 - 0.604 - 0.604 - - 0 - 0.00%
2002-09-30 0 0.730 0.690 0.730 - - 0 0 - 0.604 0.571 0.604 - - 0 - 0.00%
2002-09-27 0 0.730 0.700 0.730 0.730 0.730 4,000 2,920 0.7300 0.604 0.579 0.604 0.604 0.604 4,832 0.6042 4.29%
2002-09-26 0 0.700 0.650 0.710 - - 0 0 - 0.579 0.538 0.588 - - 0 - 0.00%
2002-09-25 0 0.700 0.670 0.710 0.670 0.710 72,000 48,400 0.6722 0.579 0.555 0.588 0.555 0.588 86,984 0.5564 1.45%
2002-09-24 0 0.690 0.650 0.730 0.690 0.730 76,000 52,600 0.6921 0.571 0.538 0.604 0.571 0.604 91,817 0.5729 -2.82%
2002-09-23 0 0.710 0.660 0.710 - - 0 0 - 0.588 0.546 0.588 - - 0 - 0.00%
2002-09-20 0 0.710 0.680 0.730 0.710 0.710 16,000 11,360 0.7100 0.588 0.563 0.604 0.588 0.588 19,330 0.5877 -2.74%
2002-09-19 0 0.730 0.660 0.730 0.700 0.740 128,000 90,600 0.7078 0.604 0.546 0.604 0.579 0.613 154,639 0.5859 2.82%
2002-09-18 0 0.710 0.700 0.720 0.690 0.710 1,100,000 770,800 0.7007 0.588 0.579 0.596 0.571 0.588 1,328,928 0.5800 4.41%
2002-09-17 0 0.680 0.610 0.690 - - 0 0 - 0.563 0.505 0.571 - - 0 - 0.00%
2002-09-16 0 0.680 0.630 0.680 - - 0 0 - 0.563 0.521 0.563 - - 0 - -2.86%
2002-09-13 0 0.700 0.660 0.710 0.700 0.710 72,000 50,440 0.7006 0.579 0.546 0.588 0.579 0.588 86,984 0.5799 -1.41%
2002-09-12 0 0.710 0.680 0.710 0.650 0.710 708,000 482,040 0.6808 0.588 0.563 0.588 0.538 0.588 855,347 0.5636 2.90%
2002-09-11 0 0.690 0.660 0.690 - - 0 0 - 0.571 0.546 0.571 - - 0 - -1.43%
2002-09-10 0 0.700 0.670 0.700 0.690 0.700 68,000 47,000 0.6912 0.579 0.555 0.579 0.571 0.579 82,152 0.5721 1.45%
2002-09-09 0 0.690 0.670 0.690 0.680 0.690 128,000 87,400 0.6828 0.571 0.555 0.571 0.563 0.571 154,639 0.5652 -1.43%
2002-09-06 0 0.700 0.690 0.700 0.680 0.700 48,000 33,440 0.6967 0.579 0.571 0.579 0.563 0.579 57,990 0.5767 0.00%
2002-09-05 0 0.700 0.690 0.700 0.700 0.710 172,000 120,760 0.7021 0.579 0.571 0.579 0.579 0.588 207,796 0.5811 -2.78%
2002-09-04 0 0.720 0.690 0.720 - - 0 0 - 0.596 0.571 0.596 - - 0 - -1.37%
2002-09-03 0 0.730 0.700 0.730 0.700 0.730 348,000 247,840 0.7122 0.604 0.579 0.604 0.579 0.604 420,425 0.5895 0.00%
2002-09-02 0 0.730 0.710 0.730 0.730 0.730 156,000 113,880 0.7300 0.604 0.588 0.604 0.604 0.604 188,466 0.6042 0.00%
2002-08-30 0 0.730 0.710 0.730 0.720 0.730 132,000 96,040 0.7276 0.604 0.588 0.604 0.596 0.604 159,471 0.6022 0.00%
2002-08-29 0 0.730 0.700 0.730 0.730 0.740 120,000 88,200 0.7350 0.604 0.579 0.604 0.604 0.613 144,974 0.6084 0.00%
2002-08-28 0 0.730 0.730 0.740 0.730 0.740 288,000 211,680 0.7350 0.604 0.604 0.613 0.604 0.613 347,938 0.6084 -2.67%
2002-08-27 0 0.750 0.730 0.750 0.740 0.750 108,000 80,080 0.7415 0.621 0.604 0.621 0.613 0.621 130,477 0.6137 0.00%
2002-08-26 0 0.750 0.740 0.750 0.740 0.760 244,000 181,280 0.7430 0.621 0.613 0.621 0.613 0.629 294,780 0.6150 -1.32%
2002-08-23 0 0.760 0.740 0.760 0.740 0.760 336,000 252,160 0.7505 0.629 0.613 0.629 0.613 0.629 405,927 0.6212 0.00%
2002-08-22 0 0.760 0.740 0.770 0.740 0.760 232,000 175,680 0.7572 0.629 0.613 0.637 0.613 0.629 280,283 0.6268 2.70%
2002-08-21 0 0.740 0.740 0.770 0.730 0.760 408,000 305,800 0.7495 0.613 0.613 0.637 0.604 0.629 492,912 0.6204 -2.63%
2002-08-20 0 0.760 0.750 0.760 0.750 0.780 2,364,000 1,797,040 0.7602 0.629 0.621 0.629 0.621 0.646 2,855,988 0.6292 2.70%
2002-08-19 0 0.740 0.730 0.750 0.720 0.740 876,000 643,440 0.7345 0.613 0.604 0.621 0.596 0.613 1,058,310 0.6080 2.78%
2002-08-16 0 0.720 0.690 0.720 0.690 0.730 616,000 438,560 0.7119 0.596 0.571 0.596 0.571 0.604 744,200 0.5893 1.41%
2002-08-15 0 0.710 0.700 0.710 0.680 0.770 2,904,000 2,070,120 0.7129 0.588 0.579 0.588 0.563 0.637 3,508,371 0.5901 -6.58%
2002-08-14 0 0.760 0.740 0.750 0.730 0.810 4,184,000 3,180,760 0.7602 0.629 0.613 0.621 0.604 0.670 5,054,760 0.6293 -6.17%
2002-08-13 0 0.810 0.810 0.820 0.780 0.880 49,404,000 40,286,000 0.8154 0.670 0.670 0.679 0.646 0.728 59,685,793 0.6750

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