Dongjiang Environmental Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08230  2003-01-29  2010-09-27  2010-09-28
HK Main 00895  2010-09-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 2.320 2.320 2.330 2.300 2.330 602,000 1,395,596 2.3183 2.320 2.320 2.330 2.300 2.330 602,000 2.3183 -0.43%
2026-01-15 0 2.330 2.330 2.350 2.300 2.380 1,215,900 2,841,923 2.3373 2.330 2.330 2.350 2.300 2.380 1,215,900 2.3373 0.00%
2026-01-14 0 2.330 2.330 2.350 2.320 2.380 1,224,250 2,887,555 2.3586 2.330 2.330 2.350 2.320 2.380 1,224,250 2.3586 -0.43%
2026-01-13 0 2.340 2.340 2.350 2.320 2.370 624,800 1,465,210 2.3451 2.340 2.340 2.350 2.320 2.370 624,800 2.3451 0.43%
2026-01-12 0 2.330 2.330 2.350 2.290 2.370 1,812,550 4,234,490 2.3362 2.330 2.330 2.350 2.290 2.370 1,812,550 2.3362 1.75%
2026-01-09 0 2.290 2.290 2.300 2.260 2.310 737,725 1,681,685 2.2796 2.290 2.290 2.300 2.260 2.310 737,725 2.2796 -0.43%
2026-01-08 0 2.300 2.290 2.300 2.280 2.330 733,800 1,696,204 2.3115 2.300 2.290 2.300 2.280 2.330 733,800 2.3115 -0.43%
2026-01-07 0 2.310 2.310 2.330 2.300 2.360 1,444,250 3,360,259 2.3266 2.310 2.310 2.330 2.300 2.360 1,444,250 2.3266 0.87%
2026-01-06 0 2.290 2.290 2.300 2.270 2.340 1,616,900 3,711,396 2.2954 2.290 2.290 2.300 2.270 2.340 1,616,900 2.2954 0.00%
2026-01-05 0 2.290 2.270 2.290 2.220 2.340 3,045,200 6,953,094 2.2833 2.290 2.270 2.290 2.220 2.340 3,045,200 2.2833 6.02%
2026-01-02 0 2.160 2.160 2.270 2.160 2.300 24,400 54,932 2.2513 2.160 2.160 2.270 2.160 2.300 24,400 2.2513 -2.70%
2025-12-31 0 2.220 2.200 2.220 2.200 2.290 650,600 1,454,247 2.2352 2.220 2.200 2.220 2.200 2.290 650,600 2.2352 -1.77%
2025-12-30 0 2.260 2.250 2.260 2.250 2.300 361,790 820,817 2.2688 2.260 2.250 2.260 2.250 2.300 361,790 2.2688 -1.74%
2025-12-29 0 2.300 2.300 2.310 2.270 2.340 841,750 1,955,026 2.3226 2.300 2.300 2.310 2.270 2.340 841,750 2.3226 0.00%
2025-12-24 0 2.300 2.290 2.300 2.280 2.320 556,900 1,278,411 2.2956 2.300 2.290 2.300 2.280 2.320 556,900 2.2956 0.44%
2025-12-23 0 2.290 2.270 2.290 2.260 2.310 568,850 1,298,753 2.2831 2.290 2.270 2.290 2.260 2.310 568,850 2.2831 0.88%
2025-12-22 0 2.270 2.270 2.280 2.270 2.310 911,000 2,087,826 2.2918 2.270 2.270 2.280 2.270 2.310 911,000 2.2918 0.00%
2025-12-19 0 2.270 2.270 2.280 2.250 2.300 1,280,600 2,920,914 2.2809 2.270 2.270 2.280 2.250 2.300 1,280,600 2.2809 0.89%
2025-12-18 0 2.250 2.240 2.250 2.200 2.260 861,400 1,933,822 2.2450 2.250 2.240 2.250 2.200 2.260 861,400 2.2450 1.35%
2025-12-17 0 2.220 2.220 2.230 2.200 2.250 397,800 881,436 2.2158 2.220 2.220 2.230 2.200 2.250 397,800 2.2158 0.45%
2025-12-16 0 2.210 2.210 2.220 2.210 2.330 1,777,850 4,003,477 2.2519 2.210 2.210 2.220 2.210 2.330 1,777,850 2.2519 -3.91%
2025-12-15 0 2.300 2.300 2.340 2.300 2.380 1,303,775 3,064,598 2.3506 2.300 2.300 2.340 2.300 2.380 1,303,775 2.3506 -2.54%
2025-12-12 0 2.360 2.360 2.370 2.330 2.380 520,850 1,230,736 2.3629 2.360 2.360 2.370 2.330 2.380 520,850 2.3629 0.85%
2025-12-11 0 2.340 2.340 2.350 2.340 2.400 802,000 1,893,866 2.3614 2.340 2.340 2.350 2.340 2.400 802,000 2.3614 -1.68%
2025-12-10 0 2.380 2.380 2.390 2.380 2.420 504,200 1,204,044 2.3880 2.380 2.380 2.390 2.380 2.420 504,200 2.3880 -1.24%
2025-12-09 0 2.410 2.400 2.410 2.370 2.430 1,621,800 3,888,538 2.3977 2.410 2.400 2.410 2.370 2.430 1,621,800 2.3977 0.00%
2025-12-08 0 2.410 2.410 2.430 2.410 2.450 630,800 1,529,654 2.4249 2.410 2.410 2.430 2.410 2.450 630,800 2.4249 -0.41%
2025-12-05 0 2.420 2.420 2.440 2.380 2.440 358,800 869,218 2.4226 2.420 2.420 2.440 2.380 2.440 358,800 2.4226 0.41%
2025-12-04 0 2.410 2.390 2.410 2.380 2.480 1,301,775 3,137,410 2.4101 2.410 2.390 2.410 2.380 2.480 1,301,775 2.4101 -0.82%
2025-12-03 0 2.430 2.430 2.440 2.410 2.460 669,000 1,632,084 2.4396 2.430 2.430 2.440 2.410 2.460 669,000 2.4396 -0.82%
2025-12-02 0 2.450 2.450 2.460 2.430 2.480 734,800 1,796,820 2.4453 2.450 2.450 2.460 2.430 2.480 734,800 2.4453 0.82%
2025-12-01 0 2.430 2.430 2.440 2.400 2.460 390,000 950,616 2.4375 2.430 2.430 2.440 2.400 2.460 390,000 2.4375 0.83%
2025-11-28 0 2.410 2.410 2.430 2.400 2.440 565,450 1,368,753 2.4206 2.410 2.410 2.430 2.400 2.440 565,450 2.4206 0.84%
2025-11-27 0 2.390 2.390 2.420 2.390 2.430 1,121,750 2,703,151 2.4098 2.390 2.390 2.420 2.390 2.430 1,121,750 2.4098 -1.65%
2025-11-26 0 2.430 2.430 2.440 2.420 2.470 919,450 2,241,082 2.4374 2.430 2.430 2.440 2.420 2.470 919,450 2.4374 -0.41%
2025-11-25 0 2.440 2.440 2.460 2.430 2.470 1,264,400 3,102,860 2.4540 2.440 2.440 2.460 2.430 2.470 1,264,400 2.4540 0.00%
2025-11-24 0 2.440 2.430 2.440 2.390 2.450 1,165,200 2,828,746 2.4277 2.440 2.430 2.440 2.390 2.450 1,165,200 2.4277 1.67%
2025-11-21 0 2.400 2.390 2.400 2.390 2.460 2,228,400 5,372,546 2.4109 2.400 2.390 2.400 2.390 2.460 2,228,400 2.4109 -2.04%
2025-11-20 0 2.450 2.440 2.450 2.440 2.510 1,915,575 4,717,823 2.4629 2.450 2.440 2.450 2.440 2.510 1,915,575 2.4629 -1.21%
2025-11-19 0 2.480 2.480 2.500 2.460 2.560 2,035,200 5,113,348 2.5125 2.480 2.480 2.500 2.460 2.560 2,035,200 2.5125 -1.59%
2025-11-18 0 2.520 2.520 2.540 2.520 2.580 2,031,400 5,173,402 2.5467 2.520 2.520 2.540 2.520 2.580 2,031,400 2.5467 -1.95%
2025-11-17 0 2.570 2.570 2.590 2.550 2.610 2,266,400 5,871,570 2.5907 2.570 2.570 2.590 2.550 2.610 2,266,400 2.5907 0.39%
2025-11-14 0 2.560 2.560 2.570 2.560 2.610 1,811,200 4,675,058 2.5812 2.560 2.560 2.570 2.560 2.610 1,811,200 2.5812 -1.16%
2025-11-13 0 2.590 2.590 2.600 2.560 2.730 11,807,200 31,052,542 2.6300 2.590 2.590 2.600 2.560 2.730 11,807,200 2.6300 0.39%
2025-11-12 0 2.580 2.570 2.580 2.550 2.610 3,003,450 7,765,382 2.5855 2.580 2.570 2.580 2.550 2.610 3,003,450 2.5855 -0.39%
2025-11-11 0 2.590 2.580 2.590 2.570 2.610 2,055,800 5,312,746 2.5843 2.590 2.580 2.590 2.570 2.610 2,055,800 2.5843 0.00%
2025-11-10 0 2.590 2.590 2.600 2.560 2.610 3,508,800 9,077,150 2.5870 2.590 2.590 2.600 2.560 2.610 3,508,800 2.5870 0.78%
2025-11-07 0 2.570 2.560 2.570 2.530 2.710 14,378,400 37,807,310 2.6295 2.570 2.560 2.570 2.530 2.710 14,378,400 2.6295 1.18%
2025-11-06 0 2.540 2.540 2.550 2.490 2.560 1,817,400 4,591,758 2.5266 2.540 2.540 2.550 2.490 2.560 1,817,400 2.5266 0.00%
2025-11-05 0 2.540 2.540 2.550 2.460 2.570 4,339,925 10,990,342 2.5324 2.540 2.540 2.550 2.460 2.570 4,339,925 2.5324 1.60%
2025-11-04 0 2.500 2.480 2.500 2.470 2.580 2,077,200 5,246,286 2.5257 2.500 2.480 2.500 2.470 2.580 2,077,200 2.5257 -1.96%
2025-11-03 0 2.550 2.540 2.550 2.500 2.580 3,836,200 9,724,620 2.5350 2.550 2.540 2.550 2.500 2.580 3,836,200 2.5350 2.41%
2025-10-31 0 2.490 2.490 2.500 2.440 2.500 2,604,000 6,446,204 2.4755 2.490 2.490 2.500 2.440 2.500 2,604,000 2.4755 1.22%
2025-10-30 0 2.460 2.460 2.470 2.420 2.520 6,944,900 17,153,647 2.4700 2.460 2.460 2.470 2.420 2.520 6,944,900 2.4700 -0.81%
2025-10-28 0 2.480 2.470 2.480 2.470 2.600 8,661,000 21,852,332 2.5231 2.480 2.470 2.480 2.470 2.600 8,661,000 2.5231 -1.98%
2025-10-27 0 2.530 2.530 2.540 2.520 2.620 4,325,000 11,039,894 2.5526 2.530 2.530 2.540 2.520 2.620 4,325,000 2.5526 0.40%
2025-10-24 0 2.520 2.510 2.520 2.500 2.660 14,372,600 36,919,716 2.5688 2.520 2.510 2.520 2.500 2.660 14,372,600 2.5688 -4.91%
2025-10-23 0 2.650 2.640 2.650 2.370 3.230 77,641,400 214,987,015 2.7690 2.650 2.640 2.650 2.370 3.230 77,641,400 2.7690 8.16%
2025-10-22 0 2.450 2.430 2.450 2.370 2.450 1,215,925 2,935,756 2.4144 2.450 2.430 2.450 2.370 2.450 1,215,925 2.4144 2.08%
2025-10-21 0 2.400 2.390 2.400 2.370 2.410 1,261,400 3,021,462 2.3953 2.400 2.390 2.400 2.370 2.410 1,261,400 2.3953 2.13%
2025-10-20 0 2.350 2.350 2.360 2.330 2.400 2,573,600 6,064,368 2.3564 2.350 2.350 2.360 2.330 2.400 2,573,600 2.3564 0.86%
2025-10-17 0 2.330 2.330 2.360 2.330 2.440 3,337,525 7,928,600 2.3756 2.330 2.330 2.360 2.330 2.440 3,337,525 2.3756 -3.32%
2025-10-16 0 2.410 2.410 2.420 2.400 2.480 4,145,400 10,081,694 2.4320 2.410 2.410 2.420 2.400 2.480 4,145,400 2.4320 -2.43%
2025-10-15 0 2.470 2.460 2.470 2.460 2.510 2,484,300 6,173,350 2.4849 2.470 2.460 2.470 2.460 2.510 2,484,300 2.4849 -0.40%
2025-10-14 0 2.480 2.470 2.480 2.450 2.590 6,143,000 15,493,702 2.5222 2.480 2.470 2.480 2.450 2.590 6,143,000 2.5222 -1.59%
2025-10-13 0 2.520 2.520 2.540 2.380 2.560 8,313,400 20,492,228 2.4650 2.520 2.520 2.540 2.380 2.560 8,313,400 2.4650 2.86%
2025-10-10 0 2.450 2.440 2.450 2.430 2.790 39,865,400 105,362,144 2.6429 2.450 2.440 2.450 2.430 2.790 39,865,400 2.6429 -1.21%
2025-10-09 0 2.480 2.480 2.500 2.430 2.590 3,400,000 8,552,795 2.5155 2.480 2.480 2.500 2.430 2.590 3,400,000 2.5155 2.06%
2025-10-08 0 2.430 2.430 2.470 2.420 2.530 566,000 1,391,201 2.4580 2.430 2.430 2.470 2.420 2.530 566,000 2.4580 -3.95%
2025-10-06 0 2.530 2.530 2.560 2.530 2.560 249,250 632,725 2.5385 2.530 2.530 2.560 2.530 2.560 249,250 2.5385 -0.78%
2025-10-03 0 2.550 2.550 2.600 2.510 2.600 135,200 344,808 2.5504 2.550 2.550 2.600 2.510 2.600 135,200 2.5504 -2.30%
2025-10-02 0 2.610 2.550 2.610 2.520 2.610 327,850 835,406 2.5481 2.610 2.550 2.610 2.520 2.610 327,850 2.5481 1.56%
2025-09-30 0 2.570 2.570 2.580 2.540 2.580 2,867,800 7,344,276 2.5609 2.570 2.570 2.580 2.540 2.580 2,867,800 2.5609 1.58%
2025-09-29 0 2.530 2.530 2.540 2.460 2.560 4,350,625 10,966,610 2.5207 2.530 2.530 2.540 2.460 2.560 4,350,625 2.5207 3.69%
2025-09-26 0 2.440 2.440 2.450 2.350 2.690 13,211,400 33,557,418 2.5400 2.440 2.440 2.450 2.350 2.690 13,211,400 2.5400 2.95%
2025-09-25 0 2.370 2.370 2.380 2.360 2.440 2,504,000 6,012,848 2.4013 2.370 2.370 2.380 2.360 2.440 2,504,000 2.4013 -0.84%
2025-09-24 0 2.390 2.380 2.390 2.350 2.420 2,212,800 5,262,788 2.3783 2.390 2.380 2.390 2.350 2.420 2,212,800 2.3783 0.84%
2025-09-23 0 2.370 2.370 2.390 2.360 2.450 1,804,000 4,301,212 2.3843 2.370 2.370 2.390 2.360 2.450 1,804,000 2.3843 -2.87%
2025-09-22 0 2.440 2.430 2.440 2.420 2.500 2,409,000 5,899,648 2.4490 2.440 2.430 2.440 2.420 2.500 2,409,000 2.4490 -1.61%
2025-09-19 0 2.480 2.480 2.490 2.460 2.560 2,990,000 7,479,844 2.5016 2.480 2.480 2.490 2.460 2.560 2,990,000 2.5016 -0.80%
2025-09-18 0 2.500 2.490 2.500 2.390 2.770 28,596,300 74,474,195 2.6043 2.500 2.490 2.500 2.390 2.770 28,596,300 2.6043 2.88%
2025-09-17 0 2.430 2.420 2.430 2.400 2.460 2,397,200 5,812,424 2.4247 2.430 2.420 2.430 2.400 2.460 2,397,200 2.4247 -0.41%
2025-09-16 0 2.440 2.440 2.460 2.430 2.480 1,611,000 3,954,710 2.4548 2.440 2.440 2.460 2.430 2.480 1,611,000 2.4548 -0.81%
2025-09-15 0 2.460 2.440 2.460 2.430 2.530 3,185,800 7,812,162 2.4522 2.460 2.440 2.460 2.430 2.530 3,185,800 2.4522 -1.99%
2025-09-12 0 2.510 2.500 2.510 2.480 2.540 1,173,400 2,937,978 2.5038 2.510 2.500 2.510 2.480 2.540 1,173,400 2.5038 -0.40%
2025-09-11 0 2.520 2.500 2.520 2.460 2.520 1,037,400 2,582,792 2.4897 2.520 2.500 2.520 2.460 2.520 1,037,400 2.4897 1.61%
2025-09-10 0 2.480 2.480 2.490 2.460 2.500 715,650 1,775,348 2.4807 2.480 2.480 2.490 2.460 2.500 715,650 2.4807 0.40%
2025-09-09 0 2.470 2.470 2.500 2.460 2.550 2,305,200 5,746,938 2.4930 2.470 2.470 2.500 2.460 2.550 2,305,200 2.4930 -2.37%
2025-09-08 0 2.530 2.510 2.530 2.490 2.540 1,847,350 4,644,850 2.5143 2.530 2.510 2.530 2.490 2.540 1,847,350 2.5143 2.02%
2025-09-05 0 2.480 2.480 2.510 2.450 2.520 1,643,800 4,080,786 2.4825 2.480 2.480 2.510 2.450 2.520 1,643,800 2.4825 1.22%
2025-09-04 0 2.450 2.450 2.460 2.410 2.520 2,296,600 5,622,552 2.4482 2.450 2.450 2.460 2.410 2.520 2,296,600 2.4482 -0.41%
2025-09-03 0 2.460 2.460 2.470 2.450 2.540 1,551,600 3,852,080 2.4827 2.460 2.460 2.470 2.450 2.540 1,551,600 2.4827 -1.60%
2025-09-02 0 2.500 2.500 2.520 2.460 2.560 3,370,200 8,465,184 2.5118 2.500 2.500 2.520 2.460 2.560 3,370,200 2.5118 -3.10%
2025-09-01 0 2.580 2.570 2.580 2.540 2.620 3,163,800 8,128,844 2.5693 2.580 2.570 2.580 2.540 2.620 3,163,800 2.5693 1.57%
2025-08-29 0 2.540 2.540 2.550 2.520 2.570 3,322,650 8,437,840 2.5395 2.540 2.540 2.550 2.520 2.570 3,322,650 2.5395 0.40%
2025-08-28 0 2.530 2.530 2.540 2.460 2.640 4,701,200 11,915,462 2.5346 2.530 2.530 2.540 2.460 2.640 4,701,200 2.5346 -3.07%
2025-08-27 0 2.610 2.610 2.620 2.600 2.730 4,582,850 12,182,086 2.6582 2.610 2.610 2.620 2.600 2.730 4,582,850 2.6582 -2.97%
2025-08-26 0 2.690 2.690 2.700 2.670 2.870 17,391,800 47,897,764 2.7540 2.690 2.690 2.700 2.670 2.870 17,391,800 2.7540 2.28%
2025-08-25 0 2.630 2.630 2.640 2.620 2.680 2,699,825 7,138,046 2.6439 2.630 2.630 2.640 2.620 2.680 2,699,825 2.6439 0.00%
2025-08-22 0 2.630 2.620 2.630 2.620 2.740 2,509,400 6,644,846 2.6480 2.630 2.620 2.630 2.620 2.740 2,509,400 2.6480 -2.59%
2025-08-21 0 2.700 2.680 2.700 2.620 2.730 5,158,200 13,892,898 2.6934 2.700 2.680 2.700 2.620 2.730 5,158,200 2.6934 2.66%
2025-08-20 0 2.630 2.620 2.630 2.610 2.700 2,287,500 6,049,930 2.6448 2.630 2.620 2.630 2.610 2.700 2,287,500 2.6448 -1.13%
2025-08-19 0 2.660 2.660 2.670 2.660 2.740 3,323,625 8,963,208 2.6968 2.660 2.660 2.670 2.660 2.740 3,323,625 2.6968 -0.75%
2025-08-18 0 2.680 2.680 2.700 2.650 2.710 3,381,100 9,056,511 2.6786 2.680 2.680 2.700 2.650 2.710 3,381,100 2.6786 1.13%
2025-08-15 0 2.650 2.640 2.650 2.590 2.680 2,896,800 7,655,328 2.6427 2.650 2.640 2.650 2.590 2.680 2,896,800 2.6427 1.53%
2025-08-14 0 2.610 2.610 2.620 2.600 2.710 2,496,600 6,599,452 2.6434 2.610 2.610 2.620 2.600 2.710 2,496,600 2.6434 -2.61%
2025-08-13 0 2.680 2.670 2.680 2.650 2.720 1,755,175 4,698,543 2.6770 2.680 2.670 2.680 2.650 2.720 1,755,175 2.6770 -0.74%
2025-08-12 0 2.700 2.680 2.700 2.670 2.720 1,272,600 3,426,860 2.6928 2.700 2.680 2.700 2.670 2.720 1,272,600 2.6928 0.00%
2025-08-11 0 2.700 2.700 2.710 2.650 2.720 1,570,600 4,221,690 2.6879 2.700 2.700 2.710 2.650 2.720 1,570,600 2.6879 0.37%
2025-08-08 0 2.690 2.690 2.700 2.660 2.730 2,843,800 7,649,848 2.6900 2.690 2.690 2.700 2.660 2.730 2,843,800 2.6900 0.75%
2025-08-07 0 2.670 2.670 2.680 2.630 2.680 2,419,200 6,435,614 2.6602 2.670 2.670 2.680 2.630 2.680 2,419,200 2.6602 0.38%
2025-08-06 0 2.660 2.660 2.670 2.640 2.720 2,103,050 5,587,508 2.6569 2.660 2.660 2.670 2.640 2.720 2,103,050 2.6569 0.00%
2025-08-05 0 2.660 2.660 2.670 2.650 2.720 3,026,600 8,071,446 2.6668 2.660 2.660 2.670 2.650 2.720 3,026,600 2.6668 0.00%
2025-08-04 0 2.660 2.650 2.660 2.620 2.740 3,599,075 9,521,954 2.6457 2.660 2.650 2.660 2.620 2.740 3,599,075 2.6457 0.00%
2025-08-01 0 2.660 2.660 2.670 2.650 2.950 26,810,000 74,866,432 2.7925 2.660 2.660 2.670 2.650 2.950 26,810,000 2.7925 1.53%
2025-07-31 0 2.620 2.620 2.630 2.620 2.730 2,528,550 6,731,008 2.6620 2.620 2.620 2.630 2.620 2.730 2,528,550 2.6620 -3.68%
2025-07-30 0 2.720 2.720 2.730 2.670 2.740 2,698,800 7,335,990 2.7182 2.720 2.720 2.730 2.670 2.740 2,698,800 2.7182 0.00%
2025-07-29 0 2.720 2.700 2.720 2.680 2.780 4,497,300 12,146,695 2.7009 2.720 2.700 2.720 2.680 2.780 4,497,300 2.7009 -2.16%
2025-07-28 0 2.780 2.770 2.780 2.760 2.910 4,091,800 11,446,272 2.7974 2.780 2.770 2.780 2.760 2.910 4,091,800 2.7974 -3.47%
2025-07-25 0 2.880 2.880 2.890 2.850 2.960 3,287,400 9,490,358 2.8869 2.880 2.880 2.890 2.850 2.960 3,287,400 2.8869 -2.37%
2025-07-24 0 2.950 2.940 2.950 2.890 2.970 4,023,200 11,774,204 2.9266 2.950 2.940 2.950 2.890 2.970 4,023,200 2.9266 1.03%
2025-07-23 0 2.920 2.920 2.940 2.920 3.030 4,176,325 12,361,678 2.9599 2.920 2.920 2.940 2.920 3.030 4,176,325 2.9599 -0.68%
2025-07-22 0 2.940 2.940 2.960 2.910 2.990 3,747,400 11,023,338 2.9416 2.940 2.940 2.960 2.910 2.990 3,747,400 2.9416 -1.01%
2025-07-21 0 2.970 2.960 2.970 2.850 2.980 5,724,400 16,780,450 2.9314 2.970 2.960 2.970 2.850 2.980 5,724,400 2.9314 3.85%
2025-07-18 0 2.860 2.860 2.870 2.820 2.890 3,635,000 10,399,506 2.8609 2.860 2.860 2.870 2.820 2.890 3,635,000 2.8609 0.00%
2025-07-17 0 2.860 2.850 2.860 2.760 2.860 4,794,025 13,532,301 2.8227 2.860 2.850 2.860 2.760 2.860 4,794,025 2.8227 2.14%
2025-07-16 0 2.800 2.790 2.800 2.730 2.820 4,843,800 13,395,487 2.7655 2.800 2.790 2.800 2.730 2.820 4,843,800 2.7655 1.08%
2025-07-15 0 2.770 2.770 2.780 2.740 2.970 18,848,200 53,405,478 2.8335 2.770 2.770 2.780 2.740 2.970 18,848,200 2.8335 -9.77%
2025-07-14 0 3.070 3.070 3.080 3.040 3.210 10,741,800 33,378,310 3.1073 3.070 3.070 3.080 3.040 3.210 10,741,800 3.1073 -0.65%
2025-07-11 0 3.090 3.080 3.090 2.880 3.490 59,613,100 188,900,237 3.1688 3.090 3.080 3.090 2.880 3.490 59,613,100 3.1688 5.46%
2025-07-10 0 2.930 2.910 2.930 2.760 2.940 23,288,000 66,940,642 2.8745 2.930 2.910 2.930 2.760 2.940 23,288,000 2.8745 5.40%
2025-07-09 0 2.780 2.770 2.780 2.720 2.810 8,234,550 22,729,036 2.7602 2.780 2.770 2.780 2.720 2.810 8,234,550 2.7602 1.09%
2025-07-08 0 2.750 2.740 2.750 2.700 2.830 13,250,550 36,300,654 2.7396 2.750 2.740 2.750 2.700 2.830 13,250,550 2.7396 -2.14%
2025-07-07 0 2.810 2.810 2.820 2.770 2.890 9,003,250 25,424,983 2.8240 2.810 2.810 2.820 2.770 2.890 9,003,250 2.8240 0.00%
2025-07-04 0 2.810 2.810 2.820 2.730 3.000 32,116,275 90,939,475 2.8316 2.810 2.810 2.820 2.730 3.000 32,116,275 2.8316 0.36%
2025-07-03 0 2.800 2.800 2.810 2.650 3.700 265,858,200 849,540,000 3.1955 2.800 2.800 2.810 2.650 3.700 265,858,200 3.1955 4.09%
2025-07-02 0 2.690 2.690 2.700 2.570 2.890 21,497,125 57,892,543 2.6930 2.690 2.690 2.700 2.570 2.890 21,497,125 2.6930 4.67%
2025-06-30 0 2.570 2.560 2.570 2.470 2.590 5,297,600 13,458,836 2.5406 2.570 2.560 2.570 2.470 2.590 5,297,600 2.5406 4.05%
2025-06-27 0 2.470 2.470 2.480 2.450 2.660 11,787,300 29,912,463 2.5377 2.470 2.470 2.480 2.450 2.660 11,787,300 2.5377 1.23%
2025-06-26 0 2.440 2.420 2.440 2.380 2.500 3,667,600 8,889,263 2.4237 2.440 2.420 2.440 2.380 2.500 3,667,600 2.4237 -0.41%
2025-06-25 0 2.450 2.430 2.450 2.430 2.480 3,396,175 8,319,772 2.4497 2.450 2.430 2.450 2.430 2.480 3,396,175 2.4497 0.00%
2025-06-24 0 2.450 2.430 2.450 2.340 2.470 5,679,850 13,712,974 2.4143 2.450 2.430 2.450 2.340 2.470 5,679,850 2.4143 2.94%
2025-06-23 0 2.380 2.360 2.380 2.270 2.390 4,458,650 10,440,045 2.3415 2.380 2.360 2.380 2.270 2.390 4,458,650 2.3415 3.03%
2025-06-20 0 2.310 2.310 2.320 2.310 2.390 7,158,650 16,800,014 2.3468 2.310 2.310 2.320 2.310 2.390 7,158,650 2.3468 0.00%
2025-06-19 0 2.310 2.300 2.310 2.270 2.440 10,693,600 24,999,430 2.3378 2.310 2.300 2.310 2.270 2.440 10,693,600 2.3378 -3.75%
2025-06-18 0 2.400 2.400 2.410 2.380 2.510 4,090,650 9,909,054 2.4224 2.400 2.400 2.410 2.380 2.510 4,090,650 2.4224 -3.23%
2025-06-17 0 2.480 2.480 2.490 2.410 2.570 13,956,075 34,745,689 2.4896 2.480 2.480 2.490 2.410 2.570 13,956,075 2.4896 3.33%
2025-06-16 0 2.400 2.400 2.410 2.370 2.480 11,404,200 27,680,857 2.4273 2.400 2.400 2.410 2.370 2.480 11,404,200 2.4273 1.27%
2025-06-13 0 2.370 2.370 2.380 2.200 2.700 37,742,450 92,587,889 2.4531 2.370 2.370 2.380 2.200 2.700 37,742,450 2.4531 3.95%
2025-06-12 0 2.280 2.270 2.280 2.240 2.290 2,520,000 5,706,137 2.2643 2.280 2.270 2.280 2.240 2.290 2,520,000 2.2643 0.44%
2025-06-11 0 2.270 2.260 2.270 2.230 2.290 4,522,000 10,229,810 2.2622 2.270 2.260 2.270 2.230 2.290 4,522,000 2.2622 0.00%
2025-06-10 0 2.270 2.270 2.280 2.260 2.420 6,889,625 16,040,075 2.3281 2.270 2.270 2.280 2.260 2.420 6,889,625 2.3281 -3.81%
2025-06-09 0 2.360 2.350 2.360 2.280 2.360 4,225,500 9,798,018 2.3188 2.360 2.350 2.360 2.280 2.360 4,225,500 2.3188 1.29%
2025-06-06 0 2.330 2.310 2.330 2.280 2.370 5,138,800 11,934,819 2.3225 2.330 2.310 2.330 2.280 2.370 5,138,800 2.3225 -0.43%
2025-06-05 0 2.340 2.340 2.350 2.320 2.450 7,259,000 17,233,008 2.3740 2.340 2.340 2.350 2.320 2.450 7,259,000 2.3740 -0.85%
2025-06-04 0 2.360 2.350 2.360 2.290 2.430 10,709,800 25,402,973 2.3719 2.360 2.350 2.360 2.290 2.430 10,709,800 2.3719 2.61%
2025-06-03 0 2.300 2.290 2.300 2.220 2.320 7,571,400 17,112,548 2.2602 2.300 2.290 2.300 2.220 2.320 7,571,400 2.2602 1.77%
2025-06-02 0 2.260 2.190 2.260 2.180 2.260 121,000 266,814 2.2051 2.260 2.190 2.260 2.180 2.260 121,000 2.2051 0.44%
2025-05-30 0 2.250 2.230 2.250 2.220 2.360 10,329,800 23,535,064 2.2784 2.250 2.230 2.250 2.220 2.360 10,329,800 2.2784 0.00%
2025-05-29 0 2.250 2.240 2.250 2.210 2.270 9,459,200 21,174,439 2.2385 2.250 2.240 2.250 2.210 2.270 9,459,200 2.2385 0.90%
2025-05-28 0 2.230 2.230 2.240 2.160 2.310 19,816,000 44,683,155 2.2549 2.230 2.230 2.240 2.160 2.310 19,816,000 2.2549 3.24%
2025-05-27 0 2.160 2.150 2.160 2.150 2.220 11,340,600 24,693,512 2.1774 2.160 2.150 2.160 2.150 2.220 11,340,600 2.1774 -1.37%
2025-05-26 0 2.190 2.180 2.190 2.170 2.640 78,318,200 181,915,840 2.3228 2.190 2.180 2.190 2.170 2.640 78,318,200 2.3228 6.31%
2025-05-23 0 2.060 2.030 2.060 2.020 2.080 3,511,050 7,204,649 2.0520 2.060 2.030 2.060 2.020 2.080 3,511,050 2.0520 0.00%
2025-05-22 0 2.060 2.050 2.060 2.040 2.170 8,583,600 17,939,063 2.0899 2.060 2.050 2.060 2.040 2.170 8,583,600 2.0899 -4.63%
2025-05-21 0 2.160 2.150 2.160 2.150 2.220 9,316,400 20,286,370 2.1775 2.160 2.150 2.160 2.150 2.220 9,316,400 2.1775 -1.37%
2025-05-20 0 2.190 2.180 2.190 2.170 2.310 15,046,600 33,367,654 2.2176 2.190 2.180 2.190 2.170 2.310 15,046,600 2.2176 -0.90%
2025-05-19 0 2.210 2.210 2.220 2.090 2.310 39,897,300 88,461,776 2.2172 2.210 2.210 2.220 2.090 2.310 39,897,300 2.2172 2.79%
2025-05-16 0 2.150 2.140 2.150 2.100 2.580 103,041,000 237,734,060 2.3072 2.150 2.140 2.150 2.100 2.580 103,041,000 2.3072 3.86%
2025-05-15 0 2.070 2.070 2.080 2.020 2.170 19,080,800 39,992,857 2.0960 2.070 2.070 2.080 2.020 2.170 19,080,800 2.0960 2.48%
2025-05-14 0 2.020 2.010 2.020 1.990 2.080 6,198,850 12,493,321 2.0154 2.020 2.010 2.020 1.990 2.080 6,198,850 2.0154 -1.46%
2025-05-13 0 2.050 2.040 2.050 2.000 2.160 12,590,775 26,104,292 2.0733 2.050 2.040 2.050 2.000 2.160 12,590,775 2.0733 0.49%
2025-05-12 0 2.040 2.030 2.040 1.970 2.040 5,059,000 10,075,978 1.9917 2.040 2.030 2.040 1.970 2.040 5,059,000 1.9917 2.00%
2025-05-09 0 2.000 1.990 2.000 1.950 2.040 6,064,625 12,115,247 1.9977 2.000 1.990 2.000 1.950 2.040 6,064,625 1.9977 0.50%
2025-05-08 0 1.990 1.980 1.990 1.970 2.090 8,316,400 16,761,300 2.0155 1.990 1.980 1.990 1.970 2.090 8,316,400 2.0155 1.02%
2025-05-07 0 1.970 1.960 1.970 1.940 2.250 27,487,950 57,182,806 2.0803 1.970 1.960 1.970 1.940 2.250 27,487,950 2.0803 -4.83%
2025-05-06 0 2.070 2.070 2.080 1.790 2.480 69,590,800 150,592,331 2.1640 2.070 2.070 2.080 1.790 2.480 69,590,800 2.1640 13.11%
2025-05-02 0 1.830 1.810 1.830 1.800 1.970 230,000 419,748 1.8250 1.830 1.810 1.830 1.800 1.970 230,000 1.8250 2.23%
2025-04-30 0 1.790 1.770 1.790 1.760 1.810 2,509,000 4,468,951 1.7812 1.790 1.770 1.790 1.760 1.810 2,509,000 1.7812 0.56%
2025-04-29 0 1.780 1.780 1.790 1.770 1.840 2,818,200 5,058,771 1.7950 1.780 1.780 1.790 1.770 1.840 2,818,200 1.7950 -1.11%
2025-04-28 0 1.800 1.780 1.800 1.780 1.870 5,775,400 10,455,594 1.8104 1.800 1.780 1.800 1.780 1.870 5,775,400 1.8104 -4.76%
2025-04-25 0 1.890 1.880 1.890 1.860 1.920 8,338,200 15,774,300 1.8918 1.890 1.880 1.890 1.860 1.920 8,338,200 1.8918 0.53%
2025-04-24 0 1.880 1.870 1.880 1.840 1.930 14,423,375 27,239,867 1.8886 1.880 1.870 1.880 1.840 1.930 14,423,375 1.8886 0.53%
2025-04-23 0 1.870 1.860 1.870 1.850 2.070 23,581,800 45,063,357 1.9109 1.870 1.860 1.870 1.850 2.070 23,581,800 1.9109 -9.66%
2025-04-22 0 2.070 2.060 2.070 1.700 3.000 101,933,650 234,631,020 2.3018 2.070 2.060 2.070 1.700 3.000 101,933,650 2.3018 21.76%
2025-04-17 0 1.700 1.680 1.700 1.670 1.710 1,177,000 1,991,584 1.6921 1.700 1.680 1.700 1.670 1.710 1,177,000 1.6921 1.80%
2025-04-16 0 1.670 1.670 1.680 1.650 1.700 1,122,000 1,867,844 1.6647 1.670 1.670 1.680 1.650 1.700 1,122,000 1.6647 -1.76%
2025-04-15 0 1.700 1.690 1.700 1.680 1.720 670,650 1,134,229 1.6912 1.700 1.690 1.700 1.680 1.720 670,650 1.6912 -0.58%
2025-04-14 0 1.710 1.700 1.710 1.680 1.740 1,114,400 1,910,430 1.7143 1.710 1.700 1.710 1.680 1.740 1,114,400 1.7143 1.79%
2025-04-11 0 1.680 1.670 1.680 1.660 1.720 1,478,800 2,501,292 1.6914 1.680 1.670 1.680 1.660 1.720 1,478,800 1.6914 1.20%
2025-04-10 0 1.660 1.660 1.690 1.660 1.770 1,974,400 3,378,364 1.7111 1.660 1.660 1.690 1.660 1.770 1,974,400 1.7111 -0.60%
2025-04-09 0 1.670 1.660 1.700 1.580 1.710 1,516,800 2,525,792 1.6652 1.670 1.660 1.700 1.580 1.710 1,516,800 1.6652 1.21%
2025-04-08 0 1.650 1.650 1.670 1.610 1.700 978,800 1,605,876 1.6407 1.650 1.650 1.670 1.610 1.700 978,800 1.6407 4.43%
2025-04-07 0 1.580 1.580 1.660 1.570 1.840 5,212,675 8,789,810 1.6862 1.580 1.580 1.660 1.570 1.840 5,212,675 1.6862 -13.66%
2025-04-03 0 1.830 1.830 1.840 1.790 1.890 1,833,200 3,364,768 1.8355 1.830 1.830 1.840 1.790 1.890 1,833,200 1.8355 1.10%
2025-04-02 0 1.810 1.810 1.830 1.810 1.900 1,647,200 3,047,994 1.8504 1.810 1.810 1.830 1.810 1.900 1,647,200 1.8504 0.00%
2025-04-01 0 1.810 1.810 1.830 1.810 1.850 790,800 1,439,180 1.8199 1.810 1.810 1.830 1.810 1.850 790,800 1.8199 0.56%
2025-03-31 0 1.800 1.800 1.810 1.760 1.830 1,302,600 2,355,804 1.8085 1.800 1.800 1.810 1.760 1.830 1,302,600 1.8085 -3.23%
2025-03-28 0 1.860 1.860 1.880 1.830 1.930 855,200 1,597,770 1.8683 1.860 1.860 1.880 1.830 1.930 855,200 1.8683 -3.12%
2025-03-27 0 1.920 1.920 1.930 1.900 1.930 425,800 816,704 1.9180 1.920 1.920 1.930 1.900 1.930 425,800 1.9180 0.52%
2025-03-26 0 1.910 1.910 1.930 1.880 1.980 924,600 1,778,634 1.9237 1.910 1.910 1.930 1.880 1.980 924,600 1.9237 -0.52%
2025-03-25 0 1.920 1.890 1.900 1.890 1.930 475,200 909,152 1.9132 1.920 1.890 1.900 1.890 1.930 475,200 1.9132 0.00%
2025-03-24 0 1.920 1.920 1.930 1.890 1.970 846,000 1,619,546 1.9144 1.920 1.920 1.930 1.890 1.970 846,000 1.9144 -1.54%
2025-03-21 0 1.950 1.940 1.950 1.930 2.000 886,600 1,738,042 1.9603 1.950 1.940 1.950 1.930 2.000 886,600 1.9603 -2.50%
2025-03-20 0 2.000 2.000 2.020 1.960 2.020 2,122,400 4,216,316 1.9866 2.000 2.000 2.020 1.960 2.020 2,122,400 1.9866 0.50%
2025-03-19 0 1.990 1.990 2.000 1.990 2.090 1,757,200 3,566,048 2.0294 1.990 1.990 2.000 1.990 2.090 1,757,200 2.0294 -1.00%
2025-03-18 0 2.010 2.010 2.030 1.950 2.050 3,319,200 6,610,204 1.9915 2.010 2.010 2.030 1.950 2.050 3,319,200 1.9915 1.01%
2025-03-17 0 1.990 1.980 1.990 1.940 2.060 2,233,600 4,446,566 1.9908 1.990 1.980 1.990 1.940 2.060 2,233,600 1.9908 -1.49%
2025-03-14 0 2.020 2.010 2.020 1.970 2.140 11,737,000 24,211,040 2.0628 2.020 2.010 2.020 1.970 2.140 11,737,000 2.0628 3.06%
2025-03-13 0 1.960 1.940 1.960 1.880 2.030 4,045,550 7,897,401 1.9521 1.960 1.940 1.960 1.880 2.030 4,045,550 1.9521 -2.00%
2025-03-12 0 2.000 2.000 2.010 1.960 2.090 7,357,100 14,859,577 2.0198 2.000 2.000 2.010 1.960 2.090 7,357,100 2.0198 1.01%
2025-03-11 0 1.980 1.950 1.980 1.920 2.090 9,303,850 18,579,636 1.9970 1.980 1.950 1.980 1.920 2.090 9,303,850 1.9970 -6.16%
2025-03-10 0 2.110 2.100 2.110 1.860 2.260 29,329,000 62,336,578 2.1254 2.110 2.100 2.110 1.860 2.260 29,329,000 2.1254 15.93%
2025-03-07 0 1.820 1.800 1.820 1.790 1.860 2,486,800 4,525,374 1.8198 1.820 1.800 1.820 1.790 1.860 2,486,800 1.8198 2.25%
2025-03-06 0 1.780 1.780 1.790 1.750 1.790 631,200 1,118,288 1.7717 1.780 1.780 1.790 1.750 1.790 631,200 1.7717 1.71%
2025-03-05 0 1.750 1.740 1.750 1.720 1.750 158,750 276,259 1.7402 1.750 1.740 1.750 1.720 1.750 158,750 1.7402 1.16%
2025-03-04 0 1.730 1.730 1.740 1.730 1.770 371,200 650,292 1.7519 1.730 1.730 1.740 1.730 1.770 371,200 1.7519 -1.14%
2025-03-03 0 1.750 1.740 1.750 1.730 1.770 418,800 732,206 1.7483 1.750 1.740 1.750 1.730 1.770 418,800 1.7483 1.16%
2025-02-28 0 1.730 1.720 1.730 1.720 1.820 2,386,000 4,189,338 1.7558 1.730 1.720 1.730 1.720 1.820 2,386,000 1.7558 -4.42%
2025-02-27 0 1.810 1.810 1.820 1.800 1.860 1,205,400 2,212,884 1.8358 1.810 1.810 1.820 1.800 1.860 1,205,400 1.8358 0.00%
2025-02-26 0 1.810 1.800 1.810 1.790 1.810 793,200 1,427,292 1.7994 1.810 1.800 1.810 1.790 1.810 793,200 1.7994 0.00%
2025-02-25 0 1.810 1.780 1.810 1.760 1.820 995,925 1,795,676 1.8030 1.810 1.780 1.810 1.760 1.820 995,925 1.8030 0.00%
2025-02-24 0 1.810 1.800 1.810 1.770 1.820 2,130,850 3,838,044 1.8012 1.810 1.800 1.810 1.770 1.820 2,130,850 1.8012 1.69%
2025-02-21 0 1.780 1.770 1.780 1.720 1.800 1,367,250 2,423,326 1.7724 1.780 1.770 1.780 1.720 1.800 1,367,250 1.7724 0.56%
2025-02-20 0 1.770 1.770 1.790 1.740 1.800 622,200 1,104,186 1.7746 1.770 1.770 1.790 1.740 1.800 622,200 1.7746 1.14%
2025-02-19 0 1.750 1.740 1.750 1.710 1.750 461,100 802,186 1.7397 1.750 1.740 1.750 1.710 1.750 461,100 1.7397 0.57%
2025-02-18 0 1.740 1.730 1.740 1.710 1.770 259,225 448,868 1.7316 1.740 1.730 1.740 1.710 1.770 259,225 1.7316 -0.57%
2025-02-17 0 1.750 1.750 1.770 1.670 1.770 1,201,000 2,065,936 1.7202 1.750 1.750 1.770 1.670 1.770 1,201,000 1.7202 1.16%
2025-02-14 0 1.730 1.710 1.730 1.700 1.760 488,600 837,288 1.7136 1.730 1.710 1.730 1.700 1.760 488,600 1.7136 1.76%
2025-02-13 0 1.700 1.690 1.700 1.690 1.760 623,400 1,072,300 1.7201 1.700 1.690 1.700 1.690 1.760 623,400 1.7201 -2.86%
2025-02-12 0 1.750 1.750 1.760 1.720 1.750 191,825 332,139 1.7315 1.750 1.750 1.760 1.720 1.750 191,825 1.7315 1.16%
2025-02-11 0 1.730 1.730 1.750 1.650 1.780 407,650 705,370 1.7303 1.730 1.730 1.750 1.650 1.780 407,650 1.7303 -2.81%
2025-02-10 0 1.780 1.760 1.780 1.730 1.780 487,975 863,458 1.7695 1.780 1.760 1.780 1.730 1.780 487,975 1.7695 2.30%
2025-02-07 0 1.740 1.730 1.740 1.700 1.760 988,250 1,723,640 1.7441 1.740 1.730 1.740 1.700 1.760 988,250 1.7441 1.16%
2025-02-06 0 1.720 1.720 1.730 1.670 1.730 418,050 714,855 1.7100 1.720 1.720 1.730 1.670 1.730 418,050 1.7100 1.18%
2025-02-05 0 1.700 1.680 1.700 1.660 1.710 554,050 933,225 1.6844 1.700 1.680 1.700 1.660 1.710 554,050 1.6844 -2.86%
2025-02-04 0 1.750 1.610 1.750 - - 0 0 - 1.750 1.610 1.750 - - 0 - -0.57%
2025-02-03 0 1.760 1.680 1.760 1.720 1.780 41,600 73,348 1.7632 1.760 1.680 1.760 1.720 1.780 41,600 1.7632 6.02%
2025-01-28 0 1.660 1.520 1.800 - - 0 0 - 1.660 1.520 1.800 - - 0 - 0.00%
2025-01-27 0 1.660 1.660 1.680 1.650 1.700 1,198,400 2,016,133 1.6824 1.660 1.660 1.680 1.650 1.700 1,198,400 1.6824 0.61%
2025-01-24 0 1.650 1.630 1.650 1.600 1.660 1,319,225 2,138,516 1.6210 1.650 1.630 1.650 1.600 1.660 1,319,225 1.6210 -0.60%
2025-01-23 0 1.660 1.660 1.670 1.660 1.720 671,800 1,131,652 1.6845 1.660 1.660 1.670 1.660 1.720 671,800 1.6845 -1.19%
2025-01-22 0 1.680 1.670 1.690 1.670 1.730 633,800 1,069,078 1.6868 1.680 1.670 1.690 1.670 1.730 633,800 1.6868 -3.45%
2025-01-21 0 1.740 1.700 1.740 1.700 1.810 232,400 402,430 1.7316 1.740 1.700 1.740 1.700 1.810 232,400 1.7316 -1.69%
2025-01-20 0 1.770 1.730 1.770 1.710 1.770 356,800 619,222 1.7355 1.770 1.730 1.770 1.710 1.770 356,800 1.7355 3.51%
2025-01-17 0 1.710 1.700 1.710 1.680 1.720 381,800 650,188 1.7030 1.710 1.700 1.710 1.680 1.720 381,800 1.7030 0.00%
2025-01-16 0 1.710 1.690 1.720 1.680 1.750 276,000 472,214 1.7109 1.710 1.690 1.720 1.680 1.750 276,000 1.7109 0.59%
2025-01-15 0 1.700 1.700 1.710 1.690 1.760 238,900 410,598 1.7187 1.700 1.700 1.710 1.690 1.760 238,900 1.7187 -2.86%
2025-01-14 0 1.750 1.740 1.750 1.710 1.760 426,200 740,426 1.7373 1.750 1.740 1.750 1.710 1.760 426,200 1.7373 1.74%
2025-01-13 0 1.720 1.700 1.720 1.680 1.720 216,600 367,644 1.6973 1.720 1.700 1.720 1.680 1.720 216,600 1.6973 -0.58%
2025-01-10 0 1.730 1.710 1.730 1.700 1.760 431,800 744,500 1.7242 1.730 1.710 1.730 1.700 1.760 431,800 1.7242 -3.35%
2025-01-09 0 1.790 1.760 1.790 1.760 1.810 123,800 218,870 1.7679 1.790 1.760 1.790 1.760 1.810 123,800 1.7679 -0.56%
2025-01-08 0 1.800 1.740 1.800 1.710 1.800 250,600 438,564 1.7501 1.800 1.740 1.800 1.710 1.800 250,600 1.7501 1.12%
2025-01-07 0 1.780 1.780 1.810 1.740 1.810 311,125 552,893 1.7771 1.780 1.780 1.810 1.740 1.810 311,125 1.7771 -2.73%
2025-01-06 0 1.830 1.770 1.830 1.760 1.830 425,325 756,510 1.7787 1.830 1.770 1.830 1.760 1.830 425,325 1.7787 4.57%
2025-01-03 0 1.750 1.750 1.770 1.750 1.800 170,200 301,714 1.7727 1.750 1.750 1.770 1.750 1.800 170,200 1.7727 -2.23%
2025-01-02 0 1.790 1.780 1.790 1.790 1.850 813,600 1,479,316 1.8182 1.790 1.780 1.790 1.790 1.850 813,600 1.8182 -3.24%
2024-12-31 0 1.850 1.850 1.860 1.840 1.870 267,600 497,288 1.8583 1.850 1.850 1.860 1.840 1.870 267,600 1.8583 -0.54%
2024-12-30 0 1.860 1.860 1.880 1.860 2.080 1,156,100 2,196,995 1.9004 1.860 1.860 1.880 1.860 2.080 1,156,100 1.9004 -2.62%
2024-12-27 0 1.910 1.910 1.920 1.880 1.930 605,600 1,156,858 1.9103 1.910 1.910 1.920 1.880 1.930 605,600 1.9103 0.00%
2024-12-24 0 1.910 1.890 1.910 1.870 2.090 2,954,325 5,714,767 1.9344 1.910 1.890 1.910 1.870 2.090 2,954,325 1.9344 -2.55%
2024-12-23 0 1.960 1.960 1.980 1.960 2.040 337,200 668,420 1.9823 1.960 1.960 1.980 1.960 2.040 337,200 1.9823 -2.00%
2024-12-20 0 2.000 2.000 2.030 2.000 2.060 99,700 200,787 2.0139 2.000 2.000 2.030 2.000 2.060 99,700 2.0139 -0.99%
2024-12-19 0 2.020 2.010 2.020 1.990 2.020 336,400 675,036 2.0066 2.020 2.010 2.020 1.990 2.020 336,400 2.0066 0.00%
2024-12-18 0 2.020 2.010 2.020 2.010 2.040 346,650 702,383 2.0262 2.020 2.010 2.020 2.010 2.040 346,650 2.0262 0.00%
2024-12-17 0 2.020 2.010 2.020 2.010 2.110 706,200 1,458,521 2.0653 2.020 2.010 2.020 2.010 2.110 706,200 2.0653 -2.88%
2024-12-16 0 2.080 2.060 2.080 2.040 2.130 725,700 1,506,504 2.0759 2.080 2.060 2.080 2.040 2.130 725,700 2.0759 -0.95%
2024-12-13 0 2.100 2.090 2.100 2.000 2.160 756,800 1,592,583 2.1044 2.100 2.090 2.100 2.000 2.160 756,800 2.1044 -2.33%
2024-12-12 0 2.150 2.150 2.180 2.120 2.190 752,800 1,627,378 2.1618 2.150 2.150 2.180 2.120 2.190 752,800 2.1618 0.00%
2024-12-11 0 2.150 2.130 2.150 2.080 2.150 733,700 1,542,735 2.1027 2.150 2.130 2.150 2.080 2.150 733,700 2.1027 1.42%
2024-12-10 0 2.120 2.100 2.120 2.100 2.250 1,947,775 4,176,622 2.1443 2.120 2.100 2.120 2.100 2.250 1,947,775 2.1443 -1.40%
2024-12-09 0 2.150 2.150 2.160 2.050 2.170 1,044,400 2,203,867 2.1102 2.150 2.150 2.160 2.050 2.170 1,044,400 2.1102 3.37%
2024-12-06 0 2.080 2.080 2.090 2.010 2.120 1,232,925 2,559,928 2.0763 2.080 2.080 2.090 2.010 2.120 1,232,925 2.0763 0.48%
2024-12-05 0 2.070 2.060 2.070 2.050 2.120 577,600 1,203,470 2.0836 2.070 2.060 2.070 2.050 2.120 577,600 2.0836 -1.43%
2024-12-04 0 2.100 2.090 2.100 2.090 2.220 897,600 1,908,484 2.1262 2.100 2.090 2.100 2.090 2.220 897,600 2.1262 -4.55%
2024-12-03 0 2.200 2.190 2.200 2.150 2.250 944,525 2,070,818 2.1924 2.200 2.190 2.200 2.150 2.250 944,525 2.1924 1.38%
2024-12-02 0 2.170 2.150 2.170 2.100 2.200 1,881,400 4,051,452 2.1534 2.170 2.150 2.170 2.100 2.200 1,881,400 2.1534 3.33%
2024-11-29 0 2.100 2.100 2.120 2.060 2.140 992,400 2,091,734 2.1078 2.100 2.100 2.120 2.060 2.140 992,400 2.1078 0.96%
2024-11-28 0 2.080 2.060 2.080 2.030 2.120 1,259,800 2,613,758 2.0747 2.080 2.060 2.080 2.030 2.120 1,259,800 2.0747 1.96%
2024-11-27 0 2.040 2.020 2.040 1.970 2.040 973,000 1,940,284 1.9941 2.040 2.020 2.040 1.970 2.040 973,000 1.9941 0.99%
2024-11-26 0 2.020 2.000 2.020 1.990 2.080 1,305,600 2,645,448 2.0262 2.020 2.000 2.020 1.990 2.080 1,305,600 2.0262 -2.42%
2024-11-25 0 2.070 2.050 2.070 2.030 2.160 634,200 1,303,248 2.0549 2.070 2.050 2.070 2.030 2.160 634,200 2.0549 0.98%
2024-11-22 0 2.050 2.030 2.050 2.030 2.130 1,079,450 2,244,622 2.0794 2.050 2.030 2.050 2.030 2.130 1,079,450 2.0794 -3.30%
2024-11-21 0 2.120 2.100 2.120 2.100 2.200 1,382,600 2,949,678 2.1334 2.120 2.100 2.120 2.100 2.200 1,382,600 2.1334 -1.40%
2024-11-20 0 2.150 2.140 2.150 2.090 2.180 1,966,600 4,164,078 2.1174 2.150 2.140 2.150 2.090 2.180 1,966,600 2.1174 0.94%
2024-11-19 0 2.130 2.110 2.130 2.060 2.190 1,186,800 2,499,038 2.1057 2.130 2.110 2.130 2.060 2.190 1,186,800 2.1057 0.47%
2024-11-18 0 2.120 2.090 2.120 2.090 2.210 1,448,800 3,105,840 2.1437 2.120 2.090 2.120 2.090 2.210 1,448,800 2.1437 -0.93%
2024-11-15 0 2.140 2.100 2.140 2.090 2.190 1,336,600 2,864,604 2.1432 2.140 2.100 2.140 2.090 2.190 1,336,600 2.1432 -2.28%
2024-11-14 0 2.190 2.150 2.190 2.100 2.410 2,593,150 5,817,109 2.2433 2.190 2.150 2.190 2.100 2.410 2,593,150 2.2433 -4.78%
2024-11-13 0 2.300 2.290 2.300 2.280 2.410 2,603,600 6,035,230 2.3180 2.300 2.290 2.300 2.280 2.410 2,603,600 2.3180 -2.54%
2024-11-12 0 2.360 2.360 2.370 2.290 2.630 5,288,200 12,913,474 2.4419 2.360 2.360 2.370 2.290 2.630 5,288,200 2.4419 -8.17%
2024-11-11 0 2.570 2.540 2.570 2.420 2.640 6,228,600 15,851,674 2.5450 2.570 2.540 2.570 2.420 2.640 6,228,600 2.5450 4.47%
2024-11-08 0 2.460 2.450 2.460 2.370 2.580 5,185,800 12,872,098 2.4822 2.460 2.450 2.460 2.370 2.580 5,185,800 2.4822 1.23%
2024-11-07 0 2.430 2.430 2.450 2.330 2.480 6,082,800 14,744,150 2.4239 2.430 2.430 2.450 2.330 2.480 6,082,800 2.4239 3.40%
2024-11-06 0 2.350 2.340 2.350 2.290 2.420 3,934,400 9,235,504 2.3474 2.350 2.340 2.350 2.290 2.420 3,934,400 2.3474 0.86%
2024-11-05 0 2.330 2.320 2.330 2.260 2.450 7,492,600 17,491,506 2.3345 2.330 2.320 2.330 2.260 2.450 7,492,600 2.3345 4.02%
2024-11-04 0 2.240 2.230 2.240 2.150 2.240 2,835,000 6,232,484 2.1984 2.240 2.230 2.240 2.150 2.240 2,835,000 2.1984 -0.44%
2024-11-01 0 2.250 2.250 2.270 2.230 2.420 5,363,600 12,339,340 2.3006 2.250 2.250 2.270 2.230 2.420 5,363,600 2.3006 -6.25%
2024-10-31 0 2.400 2.400 2.420 2.360 2.520 5,461,600 13,395,210 2.4526 2.400 2.400 2.420 2.360 2.520 5,461,600 2.4526 0.00%
2024-10-30 0 2.400 2.400 2.410 2.250 2.750 23,794,000 59,499,248 2.5006 2.400 2.400 2.410 2.250 2.750 23,794,000 2.5006 4.80%
2024-10-29 0 2.290 2.290 2.300 2.250 2.490 10,104,600 23,406,558 2.3164 2.290 2.290 2.300 2.250 2.490 10,104,600 2.3164 -5.37%
2024-10-28 0 2.420 2.410 2.420 2.100 3.000 58,672,000 154,127,008 2.6269 2.420 2.410 2.420 2.100 3.000 58,672,000 2.6269 13.08%
2024-10-25 0 2.140 2.120 2.140 2.100 2.270 4,521,000 9,864,870 2.1820 2.140 2.120 2.140 2.100 2.270 4,521,000 2.1820 -1.83%
2024-10-24 0 2.180 2.170 2.180 2.150 2.350 4,737,400 10,587,454 2.2349 2.180 2.170 2.180 2.150 2.350 4,737,400 2.2349 -5.22%
2024-10-23 0 2.300 2.300 2.330 2.040 2.640 23,242,450 54,747,349 2.3555 2.300 2.300 2.330 2.040 2.640 23,242,450 2.3555 10.05%
2024-10-22 0 2.090 2.090 2.100 2.080 2.340 8,264,600 18,160,088 2.1973 2.090 2.090 2.100 2.080 2.340 8,264,600 2.1973 -5.43%
2024-10-21 0 2.210 2.210 2.220 2.100 2.620 19,050,300 44,047,191 2.3122 2.210 2.210 2.220 2.100 2.620 19,050,300 2.3122 11.06%
2024-10-18 0 1.990 1.990 2.000 1.790 2.100 4,561,000 8,933,408 1.9587 1.990 1.990 2.000 1.790 2.100 4,561,000 1.9587 8.15%
2024-10-17 0 1.840 1.810 1.840 1.810 1.960 1,182,800 2,231,074 1.8863 1.840 1.810 1.840 1.810 1.960 1,182,800 1.8863 -0.54%
2024-10-16 0 1.850 1.830 1.850 1.820 1.870 528,150 973,744 1.8437 1.850 1.830 1.850 1.820 1.870 528,150 1.8437 1.65%
2024-10-15 0 1.820 1.820 1.860 1.820 1.970 704,800 1,327,442 1.8834 1.820 1.820 1.860 1.820 1.970 704,800 1.8834 -6.19%
2024-10-14 0 1.940 1.920 1.940 1.860 2.060 1,404,400 2,734,742 1.9473 1.940 1.920 1.940 1.860 2.060 1,404,400 1.9473 0.52%
2024-10-10 0 1.930 1.910 1.930 1.890 2.040 1,306,700 2,537,417 1.9419 1.930 1.910 1.930 1.890 2.040 1,306,700 1.9419 2.12%
2024-10-09 0 1.890 1.870 1.890 1.820 2.010 1,313,600 2,508,092 1.9093 1.890 1.870 1.890 1.820 2.010 1,313,600 1.9093 -5.03%
2024-10-08 0 1.990 1.980 1.990 1.900 2.510 7,998,250 16,509,800 2.0642 1.990 1.980 1.990 1.900 2.510 7,998,250 2.0642 -17.08%
2024-10-07 0 2.400 2.370 2.400 1.960 2.400 1,055,600 2,278,352 2.1583 2.400 2.370 2.400 1.960 2.400 1,055,600 2.1583 23.71%
2024-10-04 0 1.940 1.940 1.950 1.850 1.940 502,175 959,912 1.9115 1.940 1.940 1.950 1.850 1.940 502,175 1.9115 4.86%
2024-10-03 0 1.850 1.850 1.860 1.820 1.920 393,800 737,556 1.8729 1.850 1.850 1.860 1.820 1.920 393,800 1.8729 -0.54%
2024-10-02 0 1.860 1.810 1.870 1.800 1.920 211,800 391,268 1.8473 1.860 1.810 1.870 1.800 1.920 211,800 1.8473 2.76%
2024-09-30 0 1.810 1.790 1.810 1.680 1.820 3,680,800 6,568,586 1.7846 1.810 1.790 1.810 1.680 1.820 3,680,800 1.7846 9.70%
2024-09-27 0 1.650 1.650 1.660 1.570 1.720 4,538,100 7,549,096 1.6635 1.650 1.650 1.660 1.570 1.720 4,538,100 1.6635 6.45%
2024-09-26 0 1.550 1.550 1.560 1.480 1.580 1,943,800 2,964,598 1.5252 1.550 1.550 1.560 1.480 1.580 1,943,800 1.5252 4.03%
2024-09-25 0 1.490 1.490 1.500 1.490 1.640 4,779,800 7,462,996 1.5614 1.490 1.490 1.500 1.490 1.640 4,779,800 1.5614 -6.88%
2024-09-24 0 1.600 1.590 1.600 1.400 1.740 11,492,575 18,710,975 1.6281 1.600 1.590 1.600 1.400 1.740 11,492,575 1.6281 13.48%
2024-09-23 0 1.410 1.400 1.410 1.400 1.430 139,200 198,278 1.4244 1.410 1.400 1.410 1.400 1.430 139,200 1.4244 -0.70%
2024-09-20 0 1.420 1.410 1.420 1.390 1.420 155,400 218,796 1.4080 1.420 1.410 1.420 1.390 1.420 155,400 1.4080 0.71%
2024-09-19 0 1.410 1.410 1.420 1.400 1.420 677,400 954,202 1.4086 1.410 1.410 1.420 1.400 1.420 677,400 1.4086 2.17%
2024-09-17 0 1.380 1.300 1.420 - - 150 193 1.2867 1.380 1.300 1.420 - - 150 1.2867 0.00%
2024-09-16 0 1.380 1.370 1.470 1.370 1.370 2,325 3,180 1.3677 1.380 1.370 1.470 1.370 1.370 2,325 1.3677 -1.43%
2024-09-13 0 1.400 1.400 1.410 1.400 1.410 109,800 154,304 1.4053 1.400 1.400 1.410 1.400 1.410 109,800 1.4053 0.00%
2024-09-12 0 1.400 1.380 1.400 1.360 1.410 393,200 547,298 1.3919 1.400 1.380 1.400 1.360 1.410 393,200 1.3919 0.00%
2024-09-11 0 1.400 1.390 1.400 1.390 1.420 36,200 50,832 1.4042 1.400 1.390 1.400 1.390 1.420 36,200 1.4042 0.00%
2024-09-10 0 1.400 1.400 1.420 1.400 1.420 146,400 206,368 1.4096 1.400 1.400 1.420 1.400 1.420 146,400 1.4096 -1.41%
2024-09-09 0 1.420 1.410 1.420 1.410 1.450 188,400 266,768 1.4160 1.420 1.410 1.420 1.410 1.450 188,400 1.4160 -1.39%
2024-09-05 0 1.440 1.440 1.450 1.430 1.440 57,600 82,874 1.4388 1.440 1.440 1.450 1.430 1.440 57,600 1.4388 0.70%
2024-09-04 0 1.430 1.420 1.430 1.410 1.430 42,275 59,634 1.4106 1.430 1.420 1.430 1.410 1.430 42,275 1.4106 0.70%
2024-09-03 0 1.420 1.420 1.440 1.400 1.440 428,600 608,548 1.4199 1.420 1.420 1.440 1.400 1.440 428,600 1.4199 -1.39%
2024-09-02 0 1.440 1.430 1.440 1.420 1.470 138,600 200,662 1.4478 1.440 1.430 1.440 1.420 1.470 138,600 1.4478 0.00%
2024-08-30 0 1.440 1.420 1.450 1.430 1.470 420,600 611,598 1.4541 1.440 1.420 1.450 1.430 1.470 420,600 1.4541 -0.69%
2024-08-29 0 1.450 1.430 1.450 1.400 1.450 316,600 455,174 1.4377 1.450 1.430 1.450 1.400 1.450 316,600 1.4377 1.40%
2024-08-28 0 1.430 1.420 1.430 1.410 1.430 232,000 329,800 1.4216 1.430 1.420 1.430 1.410 1.430 232,000 1.4216 1.42%
2024-08-27 0 1.410 1.400 1.410 1.400 1.440 320,200 450,676 1.4075 1.410 1.400 1.410 1.400 1.440 320,200 1.4075 -2.08%
2024-08-26 0 1.440 1.430 1.440 1.420 1.440 137,400 196,968 1.4335 1.440 1.430 1.440 1.420 1.440 137,400 1.4335 0.70%
2024-08-23 0 1.430 1.410 1.430 1.410 1.440 195,200 277,256 1.4204 1.430 1.410 1.430 1.410 1.440 195,200 1.4204 -0.69%
2024-08-22 0 1.440 1.420 1.440 1.390 1.460 1,666,800 2,367,274 1.4203 1.440 1.420 1.440 1.390 1.460 1,666,800 1.4203 0.70%
2024-08-21 0 1.430 1.420 1.430 1.410 1.480 1,686,800 2,423,072 1.4365 1.430 1.420 1.430 1.410 1.480 1,686,800 1.4365 -3.38%
2024-08-20 0 1.480 1.480 1.490 1.490 1.530 1,349,000 2,024,408 1.5007 1.480 1.480 1.490 1.490 1.530 1,349,000 1.5007 -3.27%
2024-08-19 0 1.530 1.530 1.540 1.500 1.550 1,717,650 2,619,014 1.5248 1.530 1.530 1.540 1.500 1.550 1,717,650 1.5248 0.66%
2024-08-16 0 1.520 1.520 1.530 1.510 1.580 4,309,050 6,644,142 1.5419 1.520 1.520 1.530 1.510 1.580 4,309,050 1.5419 -3.18%
2024-08-15 0 1.570 1.570 1.580 1.560 1.660 2,806,000 4,495,914 1.6023 1.570 1.570 1.580 1.560 1.660 2,806,000 1.6023 -2.48%
2024-08-14 0 1.610 1.610 1.630 1.610 1.700 3,446,800 5,700,290 1.6538 1.610 1.610 1.630 1.610 1.700 3,446,800 1.6538 -4.17%
2024-08-13 0 1.680 1.670 1.680 1.660 1.890 16,123,800 28,188,926 1.7483 1.680 1.670 1.680 1.660 1.890 16,123,800 1.7483 -8.20%
2024-08-12 0 1.830 1.830 1.850 1.530 2.080 29,628,400 55,889,502 1.8863 1.830 1.830 1.850 1.530 2.080 29,628,400 1.8863 21.19%
2024-08-09 0 1.510 1.510 1.530 1.510 1.540 194,200 296,254 1.5255 1.510 1.510 1.530 1.510 1.540 194,200 1.5255 -1.31%
2024-08-08 0 1.530 1.510 1.530 1.500 1.530 114,600 174,182 1.5199 1.530 1.510 1.530 1.500 1.530 114,600 1.5199 2.00%
2024-08-07 0 1.500 1.500 1.520 1.500 1.510 11,800 17,768 1.5058 1.500 1.500 1.520 1.500 1.510 11,800 1.5058 0.00%
2024-08-06 0 1.500 1.490 1.510 1.470 1.500 234,800 351,102 1.4953 1.500 1.490 1.510 1.470 1.500 234,800 1.4953 2.04%
2024-08-05 0 1.470 1.470 1.480 1.450 1.560 1,049,175 1,547,130 1.4746 1.470 1.470 1.480 1.450 1.560 1,049,175 1.4746 -5.16%
2024-08-02 0 1.550 1.530 1.550 1.530 1.560 310,600 478,528 1.5407 1.550 1.530 1.550 1.530 1.560 310,600 1.5407 -1.27%
2024-08-01 0 1.570 1.530 1.570 1.530 1.580 366,400 568,952 1.5528 1.570 1.530 1.570 1.530 1.580 366,400 1.5528 0.64%
2024-07-31 0 1.560 1.530 1.560 1.490 1.580 639,400 983,332 1.5379 1.560 1.530 1.560 1.490 1.580 639,400 1.5379 4.70%
2024-07-30 0 1.490 1.480 1.490 1.490 1.510 249,600 372,620 1.4929 1.490 1.480 1.490 1.490 1.510 249,600 1.4929 -1.32%
2024-07-29 0 1.510 1.480 1.510 1.460 1.550 323,675 487,450 1.5060 1.510 1.480 1.510 1.460 1.550 323,675 1.5060 3.42%
2024-07-26 0 1.460 1.460 1.490 1.450 1.500 350,750 517,102 1.4743 1.460 1.460 1.490 1.450 1.500 350,750 1.4743 0.69%
2024-07-25 0 1.450 1.450 1.480 1.450 1.530 1,441,475 2,127,330 1.4758 1.450 1.450 1.480 1.450 1.530 1,441,475 1.4758 -4.61%
2024-07-24 0 1.520 1.510 1.520 1.510 1.550 332,600 506,718 1.5235 1.520 1.510 1.520 1.510 1.550 332,600 1.5235 -2.56%
2024-07-23 0 1.560 1.530 1.560 1.530 1.560 139,400 216,522 1.5532 1.560 1.530 1.560 1.530 1.560 139,400 1.5532 0.00%
2024-07-22 0 1.560 1.550 1.560 1.530 1.580 217,200 336,730 1.5503 1.560 1.550 1.560 1.530 1.580 217,200 1.5503 -1.27%
2024-07-19 0 1.580 1.540 1.560 1.540 1.590 64,600 102,422 1.5855 1.580 1.540 1.560 1.540 1.590 64,600 1.5855 -0.63%
2024-07-18 0 1.590 1.580 1.590 1.570 1.590 147,200 232,522 1.5796 1.590 1.580 1.590 1.570 1.590 147,200 1.5796 0.00%
2024-07-17 0 1.590 1.560 1.590 1.580 1.610 78,600 124,800 1.5878 1.590 1.560 1.590 1.580 1.610 78,600 1.5878 0.00%
2024-07-16 0 1.590 1.570 1.590 1.560 1.600 234,200 368,456 1.5733 1.590 1.570 1.590 1.560 1.600 234,200 1.5733 0.00%
2024-07-15 0 1.590 1.590 1.620 1.560 1.610 91,400 145,102 1.5875 1.590 1.590 1.620 1.560 1.610 91,400 1.5875 -1.24%
2024-07-12 0 1.610 1.600 1.610 1.590 1.620 121,334 193,735 1.5967 1.610 1.600 1.610 1.590 1.620 121,334 1.5967 0.62%
2024-07-11 0 1.600 1.560 1.600 1.530 1.630 412,650 650,013 1.5752 1.600 1.560 1.600 1.530 1.630 412,650 1.5752 3.23%
2024-07-10 0 1.550 1.540 1.550 1.540 1.560 60,900 94,977 1.5596 1.550 1.540 1.550 1.540 1.560 60,900 1.5596 -0.64%
2024-07-09 0 1.560 1.540 1.560 1.520 1.560 189,600 291,874 1.5394 1.560 1.540 1.560 1.520 1.560 189,600 1.5394 1.30%
2024-07-08 0 1.540 1.520 1.540 1.450 1.590 649,900 993,206 1.5282 1.540 1.520 1.540 1.450 1.590 649,900 1.5282 -3.14%
2024-07-05 0 1.590 1.550 1.590 1.550 1.600 298,800 472,986 1.5830 1.590 1.550 1.590 1.550 1.600 298,800 1.5830 -0.62%
2024-07-04 0 1.600 1.600 1.610 1.570 1.640 426,200 684,310 1.6056 1.600 1.600 1.610 1.570 1.640 426,200 1.6056 0.00%
2024-07-03 0 1.600 1.530 1.600 1.580 1.600 551,000 877,386 1.5924 1.600 1.530 1.600 1.580 1.600 551,000 1.5924 1.27%
2024-07-02 0 1.580 1.570 1.580 1.570 1.620 111,800 177,430 1.5870 1.580 1.570 1.580 1.570 1.620 111,800 1.5870 -0.63%
2024-06-28 0 1.590 1.550 1.590 1.560 1.590 409,900 647,713 1.5802 1.590 1.550 1.590 1.560 1.590 409,900 1.5802 1.92%
2024-06-27 0 1.560 1.550 1.560 1.560 1.600 268,800 424,056 1.5776 1.560 1.550 1.560 1.560 1.600 268,800 1.5776 -1.27%
2024-06-26 0 1.580 1.580 1.590 1.570 1.600 205,250 324,447 1.5807 1.580 1.580 1.590 1.570 1.600 205,250 1.5807 0.00%
2024-06-25 0 1.580 1.580 1.600 1.580 1.610 279,800 445,096 1.5908 1.580 1.580 1.600 1.580 1.610 279,800 1.5908 0.00%
2024-06-24 0 1.580 1.580 1.600 1.580 1.610 157,100 251,518 1.6010 1.580 1.580 1.600 1.580 1.610 157,100 1.6010 -1.86%
2024-06-21 0 1.610 1.600 1.620 1.600 1.650 51,600 83,104 1.6105 1.610 1.600 1.620 1.600 1.650 51,600 1.6105 0.00%
2024-06-20 0 1.610 1.600 1.610 1.600 1.620 144,600 233,742 1.6165 1.610 1.600 1.610 1.600 1.620 144,600 1.6165 -0.62%
2024-06-19 0 1.620 1.600 1.630 1.610 1.630 47,400 76,532 1.6146 1.620 1.600 1.630 1.610 1.630 47,400 1.6146 0.00%
2024-06-18 0 1.620 1.600 1.640 1.580 1.650 371,800 600,164 1.6142 1.620 1.600 1.640 1.580 1.650 371,800 1.6142 0.00%
2024-06-17 0 1.620 1.590 1.620 1.560 1.630 752,600 1,211,966 1.6104 1.620 1.590 1.620 1.560 1.630 752,600 1.6104 1.89%
2024-06-14 0 1.590 1.590 1.600 1.590 1.620 129,200 207,516 1.6062 1.590 1.590 1.600 1.590 1.620 129,200 1.6062 -0.62%
2024-06-13 0 1.600 1.610 1.620 1.600 1.640 103,400 167,160 1.6166 1.600 1.610 1.620 1.600 1.640 103,400 1.6166 -0.62%
2024-06-12 0 1.610 1.610 1.640 1.600 1.620 74,800 120,598 1.6123 1.610 1.610 1.640 1.600 1.620 74,800 1.6123 0.62%
2024-06-11 0 1.600 1.600 1.640 1.600 1.650 271,425 442,319 1.6296 1.600 1.600 1.640 1.600 1.650 271,425 1.6296 -3.03%
2024-06-07 0 1.650 1.630 1.650 1.620 1.660 569,000 934,482 1.6423 1.650 1.630 1.650 1.620 1.660 569,000 1.6423 1.85%
2024-06-06 0 1.620 1.620 1.630 1.620 1.750 1,351,900 2,223,746 1.6449 1.620 1.620 1.630 1.620 1.750 1,351,900 1.6449 -6.36%
2024-06-05 0 1.730 1.710 1.730 1.710 1.740 192,600 332,754 1.7277 1.730 1.710 1.730 1.710 1.740 192,600 1.7277 0.00%
2024-06-04 0 1.730 1.700 1.730 1.700 1.790 408,400 714,846 1.7504 1.730 1.700 1.730 1.700 1.790 408,400 1.7504 -0.57%
2024-06-03 0 1.740 1.720 1.740 1.720 1.770 584,800 1,017,652 1.7402 1.740 1.720 1.740 1.720 1.770 584,800 1.7402 -0.57%
2024-05-31 0 1.750 1.730 1.750 1.680 1.800 1,460,550 2,559,807 1.7526 1.750 1.730 1.750 1.680 1.800 1,460,550 1.7526 -1.13%
2024-05-30 0 1.770 1.740 1.770 1.730 1.820 941,200 1,667,610 1.7718 1.770 1.740 1.770 1.730 1.820 941,200 1.7718 0.00%
2024-05-29 0 1.770 1.760 1.770 1.760 1.770 163,200 288,062 1.7651 1.770 1.760 1.770 1.760 1.770 163,200 1.7651 0.57%
2024-05-28 0 1.760 1.760 1.780 1.760 1.840 417,600 748,164 1.7916 1.760 1.760 1.780 1.760 1.840 417,600 1.7916 -2.22%
2024-05-27 0 1.800 1.800 1.810 1.790 1.810 73,400 132,072 1.7993 1.800 1.800 1.810 1.790 1.810 73,400 1.7993 -1.10%
2024-05-24 0 1.820 1.810 1.820 1.800 1.840 256,800 469,512 1.8283 1.820 1.810 1.820 1.800 1.840 256,800 1.8283 -2.67%
2024-05-23 0 1.870 1.860 1.870 1.800 1.930 2,939,400 5,538,142 1.8841 1.870 1.860 1.870 1.800 1.930 2,939,400 1.8841 1.08%
2024-05-22 0 1.850 1.820 1.850 1.750 1.860 1,757,400 3,201,766 1.8219 1.850 1.820 1.850 1.750 1.860 1,757,400 1.8219 4.52%
2024-05-21 0 1.770 1.750 1.770 1.740 1.810 1,744,000 3,090,124 1.7719 1.770 1.750 1.770 1.740 1.810 1,744,000 1.7719 -2.75%
2024-05-20 0 1.820 1.820 1.830 1.800 1.830 374,850 682,894 1.8218 1.820 1.820 1.830 1.800 1.830 374,850 1.8218 1.11%
2024-05-17 0 1.800 1.800 1.810 1.770 1.810 494,800 888,354 1.7954 1.800 1.800 1.810 1.770 1.810 494,800 1.7954 0.56%
2024-05-16 0 1.790 1.790 1.810 1.720 1.810 681,250 1,215,076 1.7836 1.790 1.790 1.810 1.720 1.810 681,250 1.7836 -0.56%
2024-05-14 0 1.800 1.780 1.800 1.770 1.820 645,000 1,155,488 1.7915 1.800 1.780 1.800 1.770 1.820 645,000 1.7915 1.69%
2024-05-13 0 1.770 1.760 1.770 1.730 1.790 1,144,675 2,022,949 1.7673 1.770 1.760 1.770 1.730 1.790 1,144,675 1.7673 0.00%
2024-05-10 0 1.770 1.760 1.770 1.760 1.810 1,145,600 2,048,246 1.7879 1.770 1.760 1.770 1.760 1.810 1,145,600 1.7879 1.14%
2024-05-09 0 1.750 1.740 1.750 1.710 1.760 539,000 933,604 1.7321 1.750 1.740 1.750 1.710 1.760 539,000 1.7321 2.34%
2024-05-08 0 1.710 1.710 1.750 1.710 1.810 578,400 1,017,444 1.7591 1.710 1.710 1.750 1.710 1.810 578,400 1.7591 -2.84%
2024-05-07 0 1.760 1.760 1.770 1.750 1.810 425,200 748,274 1.7598 1.760 1.760 1.770 1.750 1.810 425,200 1.7598 -1.68%
2024-05-06 0 1.790 1.790 1.810 1.770 1.820 379,000 679,374 1.7925 1.790 1.790 1.810 1.770 1.820 379,000 1.7925 -3.76%
2024-05-03 0 1.860 1.780 1.840 1.790 1.870 8,800 16,166 1.8370 1.860 1.780 1.840 1.790 1.870 8,800 1.8370 -1.59%
2024-05-02 0 1.890 1.750 1.870 1.690 1.890 80,675 146,908 1.8210 1.890 1.750 1.870 1.690 1.890 80,675 1.8210 8.00%
2024-04-30 0 1.750 1.740 1.760 1.730 1.830 333,800 599,990 1.7975 1.750 1.740 1.760 1.730 1.830 333,800 1.7975 -1.13%
2024-04-29 0 1.770 1.770 1.780 1.750 1.780 1,288,975 2,280,588 1.7693 1.770 1.770 1.780 1.750 1.780 1,288,975 1.7693 0.57%
2024-04-26 0 1.760 1.740 1.760 1.730 1.740 796,400 1,378,568 1.7310 1.760 1.740 1.760 1.730 1.740 796,400 1.7310 1.73%
2024-04-25 0 1.730 1.720 1.730 1.700 1.750 400,400 684,926 1.7106 1.730 1.720 1.730 1.700 1.750 400,400 1.7106 0.58%
2024-04-24 0 1.720 1.710 1.720 1.680 1.720 78,600 134,232 1.7078 1.720 1.710 1.720 1.680 1.720 78,600 1.7078 0.00%
2024-04-23 0 1.720 1.720 1.740 1.690 1.780 520,600 909,130 1.7463 1.720 1.720 1.740 1.690 1.780 520,600 1.7463 0.00%
2024-04-22 0 1.720 1.700 1.720 1.680 1.720 75,400 128,296 1.7015 1.720 1.700 1.720 1.680 1.720 75,400 1.7015 0.00%
2024-04-19 0 1.720 1.700 1.730 1.640 1.730 341,200 571,218 1.6741 1.720 1.700 1.730 1.640 1.730 341,200 1.6741 -2.27%
2024-04-18 0 1.760 1.750 1.760 1.680 1.800 560,802 965,584 1.7218 1.760 1.750 1.760 1.680 1.800 560,802 1.7218 1.73%
2024-04-17 0 1.730 1.720 1.750 1.650 1.760 906,625 1,541,978 1.7008 1.730 1.720 1.750 1.650 1.760 906,625 1.7008 4.85%
2024-04-16 0 1.650 1.640 1.650 1.640 1.780 1,062,250 1,799,443 1.6940 1.650 1.640 1.650 1.640 1.780 1,062,250 1.6940 -4.62%
2024-04-15 0 1.730 1.720 1.730 1.720 1.810 585,600 1,011,898 1.7280 1.730 1.720 1.730 1.720 1.810 585,600 1.7280 -4.95%
2024-04-12 0 1.820 1.810 1.830 1.790 1.870 1,262,200 2,320,374 1.8384 1.820 1.810 1.830 1.790 1.870 1,262,200 1.8384 1.68%
2024-04-11 0 1.790 1.770 1.790 1.740 1.810 775,850 1,389,654 1.7911 1.790 1.770 1.790 1.740 1.810 775,850 1.7911 2.87%
2024-04-10 0 1.740 1.740 1.750 1.730 1.750 235,600 408,740 1.7349 1.740 1.740 1.750 1.730 1.750 235,600 1.7349 -1.69%
2024-04-09 0 1.770 1.760 1.780 1.750 1.780 335,600 591,836 1.7635 1.770 1.760 1.780 1.750 1.780 335,600 1.7635 2.91%
2024-04-08 0 1.720 1.720 1.740 1.720 1.780 949,400 1,648,182 1.7360 1.720 1.720 1.740 1.720 1.780 949,400 1.7360 -3.37%
2024-04-05 0 1.780 1.720 1.760 1.710 1.780 94,400 162,738 1.7239 1.780 1.720 1.760 1.710 1.780 94,400 1.7239 1.71%
2024-04-03 0 1.750 1.730 1.750 1.720 1.810 546,900 955,503 1.7471 1.750 1.730 1.750 1.720 1.810 546,900 1.7471 2.94%
2024-04-02 0 1.700 1.700 1.720 1.690 1.780 1,340,475 2,343,386 1.7482 1.700 1.700 1.720 1.690 1.780 1,340,475 1.7482 -1.16%
2024-03-28 0 1.720 1.710 1.720 1.670 1.730 703,600 1,197,522 1.7020 1.720 1.710 1.720 1.670 1.730 703,600 1.7020 1.78%
2024-03-27 0 1.690 1.680 1.690 1.690 1.720 142,600 243,360 1.7066 1.690 1.680 1.690 1.690 1.720 142,600 1.7066 -1.74%
2024-03-26 0 1.720 1.710 1.730 1.700 1.740 215,400 370,180 1.7186 1.720 1.710 1.730 1.700 1.740 215,400 1.7186 1.18%
2024-03-25 0 1.700 1.690 1.700 1.700 1.800 816,800 1,430,818 1.7517 1.700 1.690 1.700 1.700 1.800 816,800 1.7517 -2.30%
2024-03-22 0 1.740 1.710 1.740 1.690 1.800 947,950 1,659,701 1.7508 1.740 1.710 1.740 1.690 1.800 947,950 1.7508 -0.57%
2024-03-21 0 1.750 1.740 1.750 1.690 1.780 971,600 1,679,708 1.7288 1.750 1.740 1.750 1.690 1.780 971,600 1.7288 0.00%
2024-03-20 0 1.750 1.740 1.750 1.720 1.870 3,237,800 5,804,282 1.7927 1.750 1.740 1.750 1.720 1.870 3,237,800 1.7927 2.94%
2024-03-19 0 1.700 1.690 1.700 1.670 1.760 1,446,175 2,474,924 1.7114 1.700 1.690 1.700 1.670 1.760 1,446,175 1.7114 -2.30%
2024-03-18 0 1.740 1.740 1.750 1.700 1.950 6,460,800 11,775,056 1.8225 1.740 1.740 1.750 1.700 1.950 6,460,800 1.8225 -4.40%
2024-03-15 0 1.820 1.800 1.820 1.610 2.060 14,117,900 26,493,818 1.8766 1.820 1.800 1.820 1.610 2.060 14,117,900 1.8766 12.35%
2024-03-14 0 1.620 1.610 1.620 1.580 1.710 984,550 1,606,453 1.6317 1.620 1.610 1.620 1.580 1.710 984,550 1.6317 0.62%
2024-03-13 0 1.610 1.610 1.620 1.590 1.640 466,925 748,904 1.6039 1.610 1.610 1.620 1.590 1.640 466,925 1.6039 -2.42%
2024-03-12 0 1.650 1.630 1.650 1.620 1.650 186,050 303,857 1.6332 1.650 1.630 1.650 1.620 1.650 186,050 1.6332 1.85%
2024-03-11 0 1.620 1.620 1.630 1.570 1.630 614,400 976,986 1.5901 1.620 1.620 1.630 1.570 1.630 614,400 1.5901 -0.61%
2024-03-08 0 1.630 1.600 1.630 1.600 1.670 375,500 602,043 1.6033 1.630 1.600 1.630 1.600 1.670 375,500 1.6033 -0.61%
2024-03-07 0 1.640 1.610 1.650 1.590 1.700 1,290,650 2,091,449 1.6205 1.640 1.610 1.650 1.590 1.700 1,290,650 1.6205 -1.20%
2024-03-06 0 1.660 1.620 1.660 1.620 1.660 77,500 126,784 1.6359 1.660 1.620 1.660 1.620 1.660 77,500 1.6359 2.47%
2024-03-05 0 1.620 1.600 1.620 1.590 1.630 196,700 316,556 1.6093 1.620 1.600 1.620 1.590 1.630 196,700 1.6093 -0.61%
2024-03-04 0 1.630 1.620 1.630 1.610 1.650 185,200 300,888 1.6247 1.630 1.620 1.630 1.610 1.650 185,200 1.6247 -1.21%
2024-03-01 0 1.650 1.630 1.650 1.610 1.670 282,800 459,524 1.6249 1.650 1.630 1.650 1.610 1.670 282,800 1.6249 -1.20%
2024-02-29 0 1.670 1.640 1.670 1.620 1.690 174,404 286,528 1.6429 1.670 1.640 1.670 1.620 1.690 174,404 1.6429 1.21%
2024-02-28 0 1.650 1.600 1.650 1.580 1.700 468,050 758,447 1.6204 1.650 1.600 1.650 1.580 1.700 468,050 1.6204 -2.94%
2024-02-27 0 1.700 1.680 1.700 1.660 1.720 415,350 703,661 1.6941 1.700 1.680 1.700 1.660 1.720 415,350 1.6941 -0.58%
2024-02-26 0 1.710 1.680 1.720 1.650 1.750 495,050 847,611 1.7122 1.710 1.680 1.720 1.650 1.750 495,050 1.7122 3.64%
2024-02-23 0 1.650 1.630 1.650 1.610 1.650 202,800 331,596 1.6351 1.650 1.630 1.650 1.610 1.650 202,800 1.6351 0.61%
2024-02-22 0 1.640 1.630 1.640 1.620 1.640 174,600 284,426 1.6290 1.640 1.630 1.640 1.620 1.640 174,600 1.6290 0.61%
2024-02-21 0 1.630 1.610 1.630 1.590 1.660 305,600 495,548 1.6216 1.630 1.610 1.630 1.590 1.660 305,600 1.6216 1.24%
2024-02-20 0 1.610 1.580 1.610 1.580 1.610 15,400 24,476 1.5894 1.610 1.580 1.610 1.580 1.610 15,400 1.5894 0.62%
2024-02-19 0 1.600 1.580 1.600 1.590 1.670 151,950 247,149 1.6265 1.600 1.580 1.600 1.590 1.670 151,950 1.6265 0.63%
2024-02-16 0 1.590 1.540 1.600 1.550 1.600 143,450 229,426 1.5993 1.590 1.540 1.600 1.550 1.600 143,450 1.5993 -0.62%
2024-02-15 0 1.600 1.480 1.610 1.580 1.610 2,400 3,834 1.5975 1.600 1.480 1.610 1.580 1.610 2,400 1.5975 -0.62%
2024-02-14 0 1.610 1.590 1.620 1.580 1.620 18,400 29,584 1.6078 1.610 1.590 1.620 1.580 1.620 18,400 1.6078 -4.17%
2024-02-09 0 1.680 1.640 1.680 - - 0 0 - 1.680 1.640 1.680 - - 0 - 0.00%
2024-02-08 0 1.680 1.650 1.680 1.600 1.680 389,600 638,532 1.6389 1.680 1.650 1.680 1.600 1.680 389,600 1.6389 1.82%
2024-02-07 0 1.650 1.600 1.650 1.500 1.700 379,850 605,722 1.5946 1.650 1.600 1.650 1.500 1.700 379,850 1.5946 0.00%
2024-02-06 0 1.650 1.620 1.650 1.520 1.710 432,750 703,141 1.6248 1.650 1.620 1.650 1.520 1.710 432,750 1.6248 3.77%
2024-02-05 0 1.590 1.580 1.590 1.520 1.660 496,400 773,154 1.5575 1.590 1.580 1.590 1.520 1.660 496,400 1.5575 -1.24%
2024-02-02 0 1.610 1.570 1.610 1.540 1.620 55,850 87,840 1.5728 1.610 1.570 1.610 1.540 1.620 55,850 1.5728 0.62%
2024-02-01 0 1.600 1.600 1.610 1.590 1.650 55,200 89,346 1.6186 1.600 1.600 1.610 1.590 1.650 55,200 1.6186 -2.44%
2024-01-31 0 1.640 1.620 1.650 1.620 1.680 237,200 391,284 1.6496 1.640 1.620 1.650 1.620 1.680 237,200 1.6496 -3.53%
2024-01-30 0 1.700 1.660 1.710 1.660 1.710 29,200 49,330 1.6894 1.700 1.660 1.710 1.660 1.710 29,200 1.6894 -1.73%
2024-01-29 0 1.730 1.700 1.730 1.700 1.770 628,550 1,072,774 1.7067 1.730 1.700 1.730 1.700 1.770 628,550 1.7067 -2.81%
2024-01-26 0 1.780 1.760 1.780 1.720 1.800 31,600 55,540 1.7576 1.780 1.760 1.780 1.720 1.800 31,600 1.7576 -1.11%
2024-01-25 0 1.800 1.760 1.800 1.720 1.800 597,400 1,060,714 1.7756 1.800 1.760 1.800 1.720 1.800 597,400 1.7756 4.65%
2024-01-24 0 1.720 1.700 1.720 1.600 1.710 302,550 513,575 1.6975 1.720 1.700 1.720 1.600 1.710 302,550 1.6975 6.83%
2024-01-23 0 1.610 1.610 1.620 1.510 1.680 115,875 184,198 1.5896 1.610 1.610 1.620 1.510 1.680 115,875 1.5896 3.21%
2024-01-22 0 1.560 1.560 1.580 1.550 1.630 334,600 527,723 1.5772 1.560 1.560 1.580 1.550 1.630 334,600 1.5772 -4.29%
2024-01-19 0 1.630 1.630 1.670 1.630 1.680 79,800 131,236 1.6446 1.630 1.630 1.670 1.630 1.680 79,800 1.6446 -2.40%
2024-01-18 0 1.670 1.660 1.670 1.650 1.720 368,250 618,322 1.6791 1.670 1.660 1.670 1.650 1.720 368,250 1.6791 -3.47%
2024-01-17 0 1.730 1.670 1.730 1.670 1.740 172,100 291,938 1.6963 1.730 1.670 1.730 1.670 1.740 172,100 1.6963 -1.14%
2024-01-16 0 1.750 1.730 1.750 1.710 1.760 80,625 139,565 1.7310 1.750 1.730 1.750 1.710 1.760 80,625 1.7310 -2.23%
2024-01-15 0 1.790 1.740 1.790 1.750 1.790 149,400 262,708 1.7584 1.790 1.740 1.790 1.750 1.790 149,400 1.7584 -0.56%
2024-01-12 0 1.800 1.770 1.800 1.730 1.900 1,450,175 2,626,118 1.8109 1.800 1.770 1.800 1.730 1.900 1,450,175 1.8109 1.12%
2024-01-11 0 1.780 1.750 1.780 1.700 1.780 246,800 426,478 1.7280 1.780 1.750 1.780 1.700 1.780 246,800 1.7280 0.00%
2024-01-10 0 1.780 1.750 1.780 1.730 1.790 40,000 70,982 1.7746 1.780 1.750 1.780 1.730 1.790 40,000 1.7746 0.00%
2024-01-09 0 1.780 1.720 1.780 1.740 1.780 42,200 74,134 1.7567 1.780 1.720 1.780 1.740 1.780 42,200 1.7567 1.14%
2024-01-08 0 1.760 1.730 1.760 1.710 1.760 192,200 333,280 1.7340 1.760 1.730 1.760 1.710 1.760 192,200 1.7340 0.00%
2024-01-05 0 1.760 1.750 1.760 1.760 1.800 156,200 276,858 1.7725 1.760 1.750 1.760 1.760 1.800 156,200 1.7725 -1.12%
2024-01-04 0 1.780 1.760 1.780 1.760 1.810 128,000 227,188 1.7749 1.780 1.760 1.780 1.760 1.810 128,000 1.7749 -1.66%
2024-01-03 0 1.810 1.760 1.810 1.780 1.810 217,600 391,062 1.7972 1.810 1.760 1.810 1.780 1.810 217,600 1.7972 0.00%
2024-01-02 0 1.810 1.770 1.810 1.760 1.810 298,800 534,466 1.7887 1.810 1.770 1.810 1.760 1.810 298,800 1.7887 2.84%
2023-12-29 0 1.760 1.740 1.760 1.700 1.800 403,800 708,626 1.7549 1.760 1.740 1.760 1.700 1.800 403,800 1.7549 1.15%
2023-12-28 0 1.740 1.700 1.740 1.650 1.740 55,000 92,117 1.6749 1.740 1.700 1.740 1.650 1.740 55,000 1.6749 6.10%
2023-12-27 0 1.640 1.640 1.670 1.640 1.670 254,750 418,910 1.6444 1.640 1.640 1.670 1.640 1.670 254,750 1.6444 -0.61%
2023-12-22 0 1.650 1.650 1.660 1.650 1.690 119,900 200,300 1.6706 1.650 1.650 1.660 1.650 1.690 119,900 1.6706 -1.20%
2023-12-21 0 1.670 1.660 1.680 1.620 1.670 112,200 185,638 1.6545 1.670 1.660 1.680 1.620 1.670 112,200 1.6545 1.21%
2023-12-20 0 1.650 1.650 1.680 1.650 1.680 75,400 125,553 1.6652 1.650 1.650 1.680 1.650 1.680 75,400 1.6652 -1.79%
2023-12-19 0 1.680 1.660 1.680 1.650 1.700 100,625 168,775 1.6773 1.680 1.660 1.680 1.650 1.700 100,625 1.6773 -0.59%
2023-12-18 0 1.690 1.690 1.700 1.690 1.720 112,550 191,410 1.7007 1.690 1.690 1.700 1.690 1.720 112,550 1.7007 -1.74%
2023-12-15 0 1.720 1.690 1.720 1.720 1.760 250,100 434,738 1.7383 1.720 1.690 1.720 1.720 1.760 250,100 1.7383 -1.15%
2023-12-14 0 1.740 1.740 1.750 1.710 1.750 57,600 99,400 1.7257 1.740 1.740 1.750 1.710 1.750 57,600 1.7257 0.00%
2023-12-13 0 1.740 1.740 1.750 1.700 1.740 113,225 194,501 1.7178 1.740 1.740 1.750 1.700 1.740 113,225 1.7178 0.58%
2023-12-12 0 1.730 1.700 1.730 1.690 1.730 337,500 579,499 1.7170 1.730 1.700 1.730 1.690 1.730 337,500 1.7170 0.58%
2023-12-11 0 1.720 1.710 1.720 1.700 1.750 158,000 270,352 1.7111 1.720 1.710 1.720 1.700 1.750 158,000 1.7111 -1.71%
2023-12-08 0 1.750 1.720 1.750 1.750 1.800 217,500 385,887 1.7742 1.750 1.720 1.750 1.750 1.800 217,500 1.7742 -1.69%
2023-12-07 0 1.780 1.770 1.780 1.760 1.850 448,200 821,702 1.8333 1.780 1.770 1.780 1.760 1.850 448,200 1.8333 -0.56%
2023-12-06 0 1.790 1.770 1.780 1.760 1.810 81,800 146,254 1.7879 1.790 1.770 1.780 1.760 1.810 81,800 1.7879 1.70%
2023-12-05 0 1.760 1.760 1.770 1.760 1.820 473,000 839,316 1.7745 1.760 1.760 1.770 1.760 1.820 473,000 1.7745 -3.30%
2023-12-04 0 1.820 1.790 1.830 1.780 1.850 197,200 360,346 1.8273 1.820 1.790 1.830 1.780 1.850 197,200 1.8273 0.00%
2023-12-01 0 1.820 1.800 1.820 1.790 1.840 98,800 178,922 1.8110 1.820 1.800 1.820 1.790 1.840 98,800 1.8110 -1.09%
2023-11-30 0 1.840 1.810 1.850 1.780 1.890 844,000 1,544,992 1.8306 1.840 1.810 1.850 1.780 1.890 844,000 1.8306 0.55%
2023-11-29 0 1.830 1.800 1.840 1.800 1.910 443,450 833,744 1.8801 1.830 1.800 1.840 1.800 1.910 443,450 1.8801 -1.08%
2023-11-28 0 1.850 1.810 1.850 1.800 1.890 355,200 641,976 1.8074 1.850 1.810 1.850 1.800 1.890 355,200 1.8074 -0.54%
2023-11-27 0 1.860 1.850 1.860 1.850 1.870 559,650 1,045,485 1.8681 1.860 1.850 1.860 1.850 1.870 559,650 1.8681 -1.06%
2023-11-24 0 1.880 1.850 1.880 1.850 1.880 12,450 23,249 1.8674 1.880 1.850 1.880 1.850 1.880 12,450 1.8674 0.00%
2023-11-23 0 1.880 1.840 1.880 1.840 1.880 137,000 252,558 1.8435 1.880 1.840 1.880 1.840 1.880 137,000 1.8435 2.17%
2023-11-22 0 1.840 1.840 1.860 1.840 1.860 177,575 328,816 1.8517 1.840 1.840 1.860 1.840 1.860 177,575 1.8517 -1.08%
2023-11-21 0 1.860 1.850 1.870 1.820 1.910 776,800 1,446,280 1.8618 1.860 1.850 1.870 1.820 1.910 776,800 1.8618 0.00%
2023-11-20 0 1.860 1.860 1.880 1.780 1.890 837,500 1,557,729 1.8600 1.860 1.860 1.880 1.780 1.890 837,500 1.8600 3.33%
2023-11-17 0 1.800 1.780 1.800 1.750 1.820 570,600 1,009,326 1.7689 1.800 1.780 1.800 1.750 1.820 570,600 1.7689 -0.55%
2023-11-16 0 1.810 1.800 1.810 1.800 1.840 367,000 664,114 1.8096 1.810 1.800 1.810 1.800 1.840 367,000 1.8096 -1.63%
2023-11-15 0 1.840 1.810 1.840 1.800 1.840 39,400 71,840 1.8234 1.840 1.810 1.840 1.800 1.840 39,400 1.8234 0.55%
2023-11-14 0 1.830 1.790 1.830 1.820 1.880 440,850 819,179 1.8582 1.830 1.790 1.830 1.820 1.880 440,850 1.8582 1.10%
2023-11-13 0 1.810 1.790 1.820 1.760 1.810 348,800 617,380 1.7700 1.810 1.790 1.820 1.760 1.810 348,800 1.7700 -1.09%
2023-11-10 0 1.830 1.790 1.830 1.780 1.830 66,725 119,666 1.7934 1.830 1.790 1.830 1.780 1.830 66,725 1.7934 -0.54%
2023-11-09 0 1.840 1.790 1.840 1.790 1.850 347,800 639,156 1.8377 1.840 1.790 1.840 1.790 1.850 347,800 1.8377 1.66%
2023-11-08 0 1.810 1.800 1.810 1.720 1.820 412,000 724,842 1.7593 1.810 1.800 1.810 1.720 1.820 412,000 1.7593 -1.09%
2023-11-07 0 1.830 1.810 1.830 1.800 1.840 176,400 321,278 1.8213 1.830 1.810 1.830 1.800 1.840 176,400 1.8213 0.55%
2023-11-06 0 1.820 1.810 1.820 1.700 1.860 628,375 1,126,498 1.7927 1.820 1.810 1.820 1.700 1.860 628,375 1.7927 0.00%
2023-11-03 0 1.820 1.780 1.820 1.710 1.860 847,000 1,521,742 1.7966 1.820 1.780 1.820 1.710 1.860 847,000 1.7966 2.82%
2023-11-02 0 1.770 1.750 1.770 1.730 1.770 86,075 150,789 1.7518 1.770 1.750 1.770 1.730 1.770 86,075 1.7518 0.57%
2023-11-01 0 1.760 1.720 1.760 1.720 1.780 173,000 302,494 1.7485 1.760 1.720 1.760 1.720 1.780 173,000 1.7485 -1.68%
2023-10-31 0 1.790 1.720 1.790 1.740 1.790 332,200 584,098 1.7583 1.790 1.720 1.790 1.740 1.790 332,200 1.7583 1.70%
2023-10-30 0 1.760 1.760 1.770 1.750 1.770 108,600 190,392 1.7531 1.760 1.760 1.770 1.750 1.770 108,600 1.7531 0.00%
2023-10-27 0 1.760 1.730 1.760 1.720 1.760 299,600 519,628 1.7344 1.760 1.730 1.760 1.720 1.760 299,600 1.7344 2.33%
2023-10-26 0 1.720 1.700 1.720 1.680 1.730 182,200 308,906 1.6954 1.720 1.700 1.720 1.680 1.730 182,200 1.6954 0.58%
2023-10-25 0 1.710 1.680 1.710 1.690 1.760 205,400 349,354 1.7008 1.710 1.680 1.710 1.690 1.760 205,400 1.7008 0.00%
2023-10-24 0 1.710 1.680 1.710 1.650 1.720 210,875 354,979 1.6834 1.710 1.680 1.710 1.650 1.720 210,875 1.6834 1.79%
2023-10-20 0 1.680 1.660 1.680 1.650 1.710 236,550 395,654 1.6726 1.680 1.660 1.680 1.650 1.710 236,550 1.6726 -1.18%
2023-10-19 0 1.700 1.700 1.720 1.680 1.730 165,550 282,901 1.7089 1.700 1.700 1.720 1.680 1.730 165,550 1.7089 -1.73%
2023-10-18 0 1.730 1.730 1.740 1.730 1.750 192,800 334,406 1.7345 1.730 1.730 1.740 1.730 1.750 192,800 1.7345 -2.81%
2023-10-17 0 1.780 1.760 1.780 1.740 1.780 101,600 179,162 1.7634 1.780 1.760 1.780 1.740 1.780 101,600 1.7634 -0.56%
2023-10-16 0 1.790 1.760 1.790 1.760 1.790 59,800 106,598 1.7826 1.790 1.760 1.790 1.760 1.790 59,800 1.7826 -0.56%
2023-10-13 0 1.800 1.770 1.800 1.770 1.820 120,000 214,202 1.7850 1.800 1.770 1.800 1.770 1.820 120,000 1.7850 -0.55%
2023-10-12 0 1.810 1.790 1.810 1.780 1.810 196,800 353,102 1.7942 1.810 1.790 1.810 1.780 1.810 196,800 1.7942 1.69%
2023-10-11 0 1.780 1.770 1.780 1.760 1.780 111,250 197,012 1.7709 1.780 1.770 1.780 1.760 1.780 111,250 1.7709 1.14%
2023-10-10 0 1.760 1.750 1.760 1.750 1.780 77,400 136,750 1.7668 1.760 1.750 1.760 1.750 1.780 77,400 1.7668 -0.56%
2023-10-09 0 1.770 1.740 1.770 1.700 1.770 360,000 622,130 1.7281 1.770 1.740 1.770 1.700 1.770 360,000 1.7281 2.31%
2023-10-06 0 1.730 1.700 1.730 1.700 1.750 28,600 48,800 1.7063 1.730 1.700 1.730 1.700 1.750 28,600 1.7063 0.00%
2023-10-05 0 1.730 1.700 1.740 1.680 1.770 29,800 50,734 1.7025 1.730 1.700 1.740 1.680 1.770 29,800 1.7025 -2.26%
2023-10-04 0 1.770 1.650 1.770 1.630 1.770 46,200 77,784 1.6836 1.770 1.650 1.770 1.630 1.770 46,200 1.6836 3.51%
2023-10-03 0 1.710 1.700 1.710 1.660 1.840 163,250 278,389 1.7053 1.710 1.700 1.710 1.660 1.840 163,250 1.7053 -7.07%
2023-09-29 0 1.840 1.830 1.860 1.780 1.850 9,950 18,174 1.8265 1.840 1.830 1.860 1.780 1.850 9,950 1.8265 -1.60%
2023-09-28 0 1.870 1.870 1.890 1.860 1.880 254,050 476,330 1.8749 1.870 1.870 1.890 1.860 1.880 254,050 1.8749 -0.53%
2023-09-27 0 1.880 1.880 1.890 1.850 1.880 204,000 382,160 1.8733 1.880 1.880 1.890 1.850 1.880 204,000 1.8733 1.62%
2023-09-26 0 1.850 1.840 1.850 1.850 1.880 396,975 740,133 1.8644 1.850 1.840 1.850 1.850 1.880 396,975 1.8644 -2.12%
2023-09-25 0 1.890 1.880 1.890 1.870 1.890 222,350 418,186 1.8808 1.890 1.880 1.890 1.870 1.890 222,350 1.8808 0.00%
2023-09-22 0 1.890 1.870 1.890 1.860 1.890 220,975 414,154 1.8742 1.890 1.870 1.890 1.860 1.890 220,975 1.8742 1.07%
2023-09-21 0 1.870 1.850 1.870 1.850 1.870 221,600 411,664 1.8577 1.870 1.850 1.870 1.850 1.870 221,600 1.8577 -0.53%
2023-09-20 0 1.880 1.850 1.880 1.860 1.880 150,000 279,196 1.8613 1.880 1.850 1.880 1.860 1.880 150,000 1.8613 -0.53%
2023-09-19 0 1.890 1.870 1.890 1.860 1.890 84,000 157,136 1.8707 1.890 1.870 1.890 1.860 1.890 84,000 1.8707 1.07%
2023-09-18 0 1.870 1.870 1.890 1.860 1.900 189,800 355,064 1.8707 1.870 1.870 1.890 1.860 1.900 189,800 1.8707 -1.06%
2023-09-15 0 1.890 1.880 1.890 1.860 1.900 220,050 415,884 1.8900 1.890 1.880 1.890 1.860 1.900 220,050 1.8900 0.00%
2023-09-14 0 1.890 1.870 1.880 1.860 1.890 129,400 242,078 1.8708 1.890 1.870 1.880 1.860 1.890 129,400 1.8708 0.53%
2023-09-13 0 1.880 1.880 1.900 1.860 1.900 512,425 964,090 1.8814 1.880 1.880 1.900 1.860 1.900 512,425 1.8814 -1.05%
2023-09-12 0 1.900 1.900 1.920 1.900 1.930 466,200 889,608 1.9082 1.900 1.900 1.920 1.900 1.930 466,200 1.9082 -0.52%
2023-09-11 0 1.910 1.890 1.910 1.890 1.920 538,575 1,025,809 1.9047 1.910 1.890 1.910 1.890 1.920 538,575 1.9047 0.00%
2023-09-07 0 1.910 1.910 1.930 1.910 1.960 251,400 484,142 1.9258 1.910 1.910 1.930 1.910 1.960 251,400 1.9258 -2.05%
2023-09-06 0 1.950 1.940 1.950 1.910 1.960 304,400 587,798 1.9310 1.950 1.940 1.950 1.910 1.960 304,400 1.9310 0.00%
2023-09-05 0 1.950 1.950 1.960 1.950 2.000 234,700 461,410 1.9660 1.950 1.950 1.960 1.950 2.000 234,700 1.9660 -2.50%
2023-09-04 0 2.000 1.990 2.000 1.940 2.010 511,900 1,015,228 1.9833 2.000 1.990 2.000 1.940 2.010 511,900 1.9833 2.56%
2023-08-31 0 1.950 1.940 1.950 1.940 2.010 527,600 1,037,168 1.9658 1.950 1.940 1.950 1.940 2.010 527,600 1.9658 -2.50%
2023-08-30 0 2.000 2.000 2.010 1.990 2.080 924,450 1,866,683 2.0192 2.000 2.000 2.010 1.990 2.080 924,450 2.0192 -3.38%
2023-08-29 0 2.070 2.060 2.070 2.020 2.100 1,316,600 2,723,384 2.0685 2.070 2.060 2.070 2.020 2.100 1,316,600 2.0685 -0.48%
2023-08-28 0 2.080 2.060 2.080 2.030 2.200 2,787,650 5,868,664 2.1052 2.080 2.060 2.080 2.030 2.200 2,787,650 2.1052 -3.26%
2023-08-25 0 2.150 2.140 2.150 2.140 2.490 7,874,600 18,236,060 2.3158 2.150 2.140 2.150 2.140 2.490 7,874,600 2.3158 0.94%
2023-08-24 0 2.130 2.130 2.140 2.130 2.200 327,600 704,196 2.1496 2.130 2.130 2.140 2.130 2.200 327,600 2.1496 -1.39%
2023-08-23 0 2.160 2.160 2.190 2.140 2.310 303,000 674,333 2.2255 2.160 2.160 2.190 2.140 2.310 303,000 2.2255 -0.46%
2023-08-22 0 2.170 2.140 2.170 2.140 2.190 67,800 147,792 2.1798 2.170 2.140 2.170 2.140 2.190 67,800 2.1798 0.46%
2023-08-21 0 2.160 2.110 2.160 2.100 2.210 288,600 621,090 2.1521 2.160 2.110 2.160 2.100 2.210 288,600 2.1521 0.00%
2023-08-18 0 2.160 2.160 2.170 2.130 2.270 99,200 216,586 2.1833 2.160 2.160 2.170 2.130 2.270 99,200 2.1833 0.00%
2023-08-17 0 2.160 2.140 2.160 2.140 2.200 267,650 576,774 2.1550 2.160 2.140 2.160 2.140 2.200 267,650 2.1550 0.00%
2023-08-16 0 2.160 2.160 2.170 2.140 2.180 125,600 270,830 2.1563 2.160 2.160 2.170 2.140 2.180 125,600 2.1563 -0.92%
2023-08-15 0 2.180 2.180 2.200 2.130 2.300 220,150 478,869 2.1752 2.180 2.180 2.200 2.130 2.300 220,150 2.1752 -3.11%
2023-08-14 0 2.250 2.230 2.260 2.210 2.260 138,700 309,745 2.2332 2.250 2.230 2.260 2.210 2.260 138,700 2.2332 0.00%
2023-08-11 0 2.250 2.250 2.260 2.250 2.320 90,400 203,728 2.2536 2.250 2.250 2.260 2.250 2.320 90,400 2.2536 -2.60%
2023-08-10 0 2.310 2.290 2.310 2.290 2.320 117,600 272,570 2.3178 2.310 2.290 2.310 2.290 2.320 117,600 2.3178 0.43%
2023-08-09 0 2.300 2.280 2.300 2.250 2.330 36,000 81,558 2.2655 2.300 2.280 2.300 2.250 2.330 36,000 2.2655 0.00%
2023-08-08 0 2.300 2.290 2.330 2.280 2.340 255,000 583,930 2.2899 2.300 2.290 2.330 2.280 2.340 255,000 2.2899 0.00%
2023-08-07 0 2.300 2.300 2.320 2.300 2.370 186,200 432,198 2.3211 2.300 2.300 2.320 2.300 2.370 186,200 2.3211 -2.95%
2023-08-04 0 2.370 2.370 2.380 2.320 2.370 265,050 623,374 2.3519 2.370 2.370 2.380 2.320 2.370 265,050 2.3519 0.85%
2023-08-03 0 2.350 2.350 2.360 2.330 2.380 97,450 229,850 2.3586 2.350 2.350 2.360 2.330 2.380 97,450 2.3586 -1.67%
2023-08-02 0 2.390 2.330 2.390 2.350 2.390 23,550 55,718 2.3659 2.390 2.330 2.390 2.350 2.390 23,550 2.3659 0.84%
2023-08-01 0 2.370 2.370 2.380 2.340 2.410 91,600 219,042 2.3913 2.370 2.370 2.380 2.340 2.410 91,600 2.3913 1.28%
2023-07-31 0 2.340 2.340 2.360 2.340 2.390 314,800 747,972 2.3760 2.340 2.340 2.360 2.340 2.390 314,800 2.3760 -0.85%
2023-07-28 0 2.360 2.330 2.360 2.300 2.360 168,800 393,896 2.3335 2.360 2.330 2.360 2.300 2.360 168,800 2.3335 1.72%
2023-07-27 0 2.320 2.290 2.320 2.270 2.330 36,600 84,126 2.2985 2.320 2.290 2.320 2.270 2.330 36,600 2.2985 1.75%
2023-07-26 0 2.280 2.280 2.330 2.230 2.340 579,850 1,338,755 2.3088 2.280 2.280 2.330 2.230 2.340 579,850 2.3088 0.88%
2023-07-25 0 2.260 2.250 2.260 2.230 2.260 175,000 393,196 2.2468 2.260 2.250 2.260 2.230 2.260 175,000 2.2468 1.35%
2023-07-24 0 2.230 2.230 2.240 2.220 2.240 50,400 112,232 2.2268 2.230 2.230 2.240 2.220 2.240 50,400 2.2268 -0.45%
2023-07-21 0 2.240 2.220 2.240 2.190 2.240 76,650 170,909 2.2297 2.240 2.220 2.240 2.190 2.240 76,650 2.2297 0.45%
2023-07-20 0 2.230 2.210 2.230 2.210 2.260 135,800 302,066 2.2243 2.230 2.210 2.230 2.210 2.260 135,800 2.2243 -0.45%
2023-07-19 0 2.240 2.240 2.260 2.230 2.300 170,250 387,254 2.2746 2.240 2.240 2.260 2.230 2.300 170,250 2.2746 0.00%
2023-07-18 0 2.240 2.240 2.260 2.240 2.290 160,800 362,034 2.2515 2.240 2.240 2.260 2.240 2.290 160,800 2.2515 -2.18%
2023-07-14 0 2.290 2.280 2.290 2.250 2.310 170,600 391,474 2.2947 2.290 2.280 2.290 2.250 2.310 170,600 2.2947 -0.43%
2023-07-13 0 2.300 2.290 2.300 2.280 2.300 63,200 145,002 2.2943 2.300 2.290 2.300 2.280 2.300 63,200 2.2943 1.77%
2023-07-12 0 2.260 2.230 2.270 2.230 2.280 162,650 364,468 2.2408 2.260 2.230 2.270 2.230 2.280 162,650 2.2408 -0.44%
2023-07-11 0 2.270 2.250 2.270 2.250 2.270 28,800 65,076 2.2596 2.270 2.250 2.270 2.250 2.270 28,800 2.2596 0.44%
2023-07-10 0 2.260 2.230 2.270 2.230 2.300 130,600 294,044 2.2515 2.260 2.230 2.270 2.230 2.300 130,600 2.2515 1.80%
2023-07-07 0 2.220 2.210 2.220 2.220 2.260 59,600 133,316 2.2368 2.220 2.210 2.220 2.220 2.260 59,600 2.2368 -1.33%
2023-07-06 0 2.250 2.240 2.280 2.230 2.290 41,800 95,034 2.2735 2.250 2.240 2.280 2.230 2.290 41,800 2.2735 0.00%
2023-07-05 0 2.250 2.240 2.250 2.220 2.280 137,200 309,032 2.2524 2.250 2.240 2.250 2.220 2.280 137,200 2.2524 -0.44%
2023-07-04 0 2.260 2.260 2.280 2.220 2.330 1,717,100 3,905,706 2.2746 2.260 2.260 2.280 2.220 2.330 1,717,100 2.2746 -2.59%
2023-07-03 0 2.320 2.310 2.330 2.290 2.340 212,400 490,680 2.3102 2.320 2.310 2.330 2.290 2.340 212,400 2.3102 0.87%
2023-06-30 0 2.300 2.300 2.320 2.300 2.320 61,600 142,404 2.3118 2.300 2.300 2.320 2.300 2.320 61,600 2.3118 -1.29%
2023-06-29 0 2.330 2.300 2.330 2.300 2.350 111,800 259,410 2.3203 2.330 2.300 2.330 2.300 2.350 111,800 2.3203 0.00%
2023-06-28 0 2.330 2.320 2.330 2.310 2.360 89,900 209,581 2.3313 2.330 2.320 2.330 2.310 2.360 89,900 2.3313 -0.85%
2023-06-27 0 2.350 2.320 2.350 2.280 2.350 426,000 980,546 2.3018 2.350 2.320 2.350 2.280 2.350 426,000 2.3018 0.86%
2023-06-26 0 2.330 2.310 2.340 2.290 2.350 118,800 273,550 2.3026 2.330 2.310 2.340 2.290 2.350 118,800 2.3026 -0.85%
2023-06-23 0 2.350 2.330 2.350 2.350 2.420 2,000 4,754 2.3770 2.350 2.330 2.350 2.350 2.420 2,000 2.3770 -1.67%
2023-06-21 0 2.390 2.350 2.390 2.310 2.390 77,250 182,160 2.3581 2.390 2.350 2.390 2.310 2.390 77,250 2.3581 0.00%
2023-06-20 0 2.390 2.380 2.390 2.380 2.410 57,000 135,896 2.3841 2.390 2.380 2.390 2.380 2.410 57,000 2.3841 -0.83%
2023-06-19 0 2.410 2.390 2.420 2.400 2.430 47,800 115,330 2.4128 2.410 2.390 2.420 2.400 2.430 47,800 2.4128 -0.82%
2023-06-16 0 2.430 2.430 2.450 2.410 2.450 113,725 276,705 2.4331 2.430 2.430 2.450 2.410 2.450 113,725 2.4331 0.83%
2023-06-15 0 2.410 2.410 2.420 2.400 2.470 395,450 954,894 2.4147 2.410 2.410 2.420 2.400 2.470 395,450 2.4147 -0.82%
2023-06-14 0 2.430 2.430 2.450 2.390 2.430 77,800 187,744 2.4132 2.430 2.430 2.450 2.390 2.430 77,800 2.4132 0.00%
2023-06-13 0 2.430 2.410 2.430 2.380 2.430 129,200 311,916 2.4142 2.430 2.410 2.430 2.380 2.430 129,200 2.4142 0.00%
2023-06-12 0 2.430 2.410 2.430 2.410 2.430 12,200 29,522 2.4198 2.430 2.410 2.430 2.410 2.430 12,200 2.4198 0.00%
2023-06-09 0 2.430 2.390 2.430 2.380 2.430 93,200 223,554 2.3986 2.430 2.390 2.430 2.380 2.430 93,200 2.3986 -0.41%
2023-06-08 0 2.440 2.410 2.440 2.370 2.550 220,400 536,882 2.4359 2.440 2.410 2.440 2.370 2.550 220,400 2.4359 0.83%
2023-06-07 0 2.420 2.420 2.440 2.410 2.440 168,100 407,977 2.4270 2.420 2.420 2.440 2.410 2.440 168,100 2.4270 0.00%
2023-06-06 0 2.420 2.410 2.420 2.420 2.480 50,800 123,834 2.4377 2.420 2.410 2.420 2.420 2.480 50,800 2.4377 -3.97%
2023-06-05 0 2.520 2.450 2.520 2.450 2.520 84,000 206,294 2.4559 2.520 2.450 2.520 2.450 2.520 84,000 2.4559 2.02%
2023-06-02 0 2.470 2.430 2.470 2.430 2.470 198,000 484,014 2.4445 2.470 2.430 2.470 2.430 2.470 198,000 2.4445 0.82%
2023-06-01 0 2.450 2.430 2.450 2.430 2.490 150,400 370,390 2.4627 2.450 2.430 2.450 2.430 2.490 150,400 2.4627 -1.61%
2023-05-31 0 2.490 2.460 2.490 2.460 2.490 111,800 277,236 2.4797 2.490 2.460 2.490 2.460 2.490 111,800 2.4797 -1.19%
2023-05-30 0 2.520 2.500 2.520 2.500 2.520 39,800 100,036 2.5135 2.520 2.500 2.520 2.500 2.520 39,800 2.5135 -0.79%
2023-05-29 0 2.540 2.500 2.540 2.480 2.690 262,200 656,772 2.5049 2.540 2.500 2.540 2.480 2.690 262,200 2.5049 -0.39%
2023-05-25 0 2.550 2.530 2.550 2.520 2.550 47,600 120,834 2.5385 2.550 2.530 2.550 2.520 2.550 47,600 2.5385 -0.39%
2023-05-24 0 2.560 2.520 2.560 2.520 2.640 61,400 156,058 2.5417 2.560 2.520 2.560 2.520 2.640 61,400 2.5417 0.79%
2023-05-23 0 2.540 2.540 2.560 2.520 2.610 194,900 495,804 2.5439 2.540 2.540 2.560 2.520 2.610 194,900 2.5439 -3.05%
2023-05-22 0 2.620 2.590 2.630 2.550 2.650 193,600 501,624 2.5910 2.620 2.590 2.630 2.550 2.650 193,600 2.5910 1.95%
2023-05-19 0 2.570 2.540 2.570 2.540 2.580 87,000 222,500 2.5575 2.570 2.540 2.570 2.540 2.580 87,000 2.5575 -1.15%
2023-05-18 0 2.600 2.570 2.600 2.570 2.680 45,200 117,166 2.5922 2.600 2.570 2.600 2.570 2.680 45,200 2.5922 -0.38%
2023-05-17 0 2.610 2.580 2.610 2.580 2.650 216,600 568,730 2.6257 2.610 2.580 2.610 2.580 2.650 216,600 2.6257 -1.88%
2023-05-16 0 2.660 2.630 2.670 2.620 2.780 64,600 170,522 2.6397 2.660 2.630 2.670 2.620 2.780 64,600 2.6397 0.00%
2023-05-15 0 2.660 2.620 2.660 2.620 2.720 173,200 460,330 2.6578 2.660 2.620 2.660 2.620 2.720 173,200 2.6578 -0.37%
2023-05-12 0 2.670 2.610 2.670 2.630 2.700 219,400 585,412 2.6682 2.670 2.610 2.670 2.630 2.700 219,400 2.6682 -1.11%
2023-05-11 0 2.700 2.680 2.710 2.660 2.730 850,200 2,290,968 2.6946 2.700 2.680 2.710 2.660 2.730 850,200 2.6946 1.50%
2023-05-10 0 2.660 2.620 2.650 2.540 2.660 847,800 2,220,030 2.6186 2.660 2.620 2.650 2.540 2.660 847,800 2.6186 2.31%
2023-05-09 0 2.600 2.540 2.600 2.540 2.630 348,350 895,443 2.5705 2.600 2.540 2.600 2.540 2.630 348,350 2.5705 0.78%
2023-05-08 0 2.580 2.570 2.580 2.550 2.600 309,400 794,862 2.5690 2.580 2.570 2.580 2.550 2.600 309,400 2.5690 -0.39%
2023-05-05 0 2.590 2.550 2.590 2.540 2.640 225,600 582,116 2.5803 2.590 2.550 2.590 2.540 2.640 225,600 2.5803 -0.38%
2023-05-04 0 2.600 2.580 2.620 2.500 2.620 282,400 728,126 2.5783 2.600 2.580 2.620 2.500 2.620 282,400 2.5783 0.00%
2023-05-03 0 2.600 2.610 2.650 2.470 2.740 61,600 157,958 2.5643 2.600 2.610 2.650 2.470 2.740 61,600 2.5643 2.77%
2023-05-02 0 2.530 2.540 2.620 2.400 2.690 75,600 190,570 2.5208 2.530 2.540 2.620 2.400 2.690 75,600 2.5208 -0.78%
2023-04-28 0 2.550 2.530 2.570 2.430 2.610 1,234,675 3,090,264 2.5029 2.550 2.530 2.570 2.430 2.610 1,234,675 2.5029 2.00%
2023-04-27 0 2.500 2.500 2.520 2.490 2.530 281,800 704,314 2.4993 2.500 2.500 2.520 2.490 2.530 281,800 2.4993 -0.79%
2023-04-26 0 2.520 2.510 2.520 2.510 2.570 201,600 509,106 2.5253 2.520 2.510 2.520 2.510 2.570 201,600 2.5253 -0.79%
2023-04-25 0 2.540 2.510 2.540 2.500 2.560 537,425 1,349,329 2.5107 2.540 2.510 2.540 2.500 2.560 537,425 2.5107 1.20%
2023-04-24 0 2.510 2.500 2.510 2.480 2.640 1,021,400 2,618,430 2.5636 2.510 2.500 2.510 2.480 2.640 1,021,400 2.5636 0.40%
2023-04-21 0 2.500 2.490 2.510 2.440 2.610 1,368,600 3,464,326 2.5313 2.500 2.490 2.510 2.440 2.610 1,368,600 2.5313 2.04%
2023-04-20 0 2.450 2.450 2.460 2.450 2.660 2,456,200 6,215,914 2.5307 2.450 2.450 2.460 2.450 2.660 2,456,200 2.5307 -5.04%
2023-04-19 0 2.580 2.570 2.580 2.400 2.960 6,508,200 17,873,038 2.7462 2.580 2.570 2.580 2.400 2.960 6,508,200 2.7462 4.88%
2023-04-18 0 2.460 2.430 2.460 2.430 2.470 17,300 42,228 2.4409 2.460 2.430 2.460 2.430 2.470 17,300 2.4409 0.41%
2023-04-17 0 2.450 2.430 2.450 2.420 2.450 116,400 282,960 2.4309 2.450 2.430 2.450 2.420 2.450 116,400 2.4309 -0.41%
2023-04-14 0 2.460 2.450 2.460 2.410 2.460 151,200 366,106 2.4213 2.460 2.450 2.460 2.410 2.460 151,200 2.4213 -0.40%
2023-04-13 0 2.470 2.410 2.470 2.400 2.470 164,000 395,364 2.4108 2.470 2.410 2.470 2.400 2.470 164,000 2.4108 -0.40%
2023-04-12 0 2.480 2.410 2.480 2.410 2.460 74,200 179,252 2.4158 2.480 2.410 2.480 2.410 2.460 74,200 2.4158 2.48%
2023-04-11 0 2.420 2.410 2.420 2.400 2.440 262,400 632,362 2.4099 2.420 2.410 2.420 2.400 2.440 262,400 2.4099 -0.41%
2023-04-06 0 2.430 2.420 2.430 2.410 2.460 41,825 102,249 2.4447 2.430 2.420 2.430 2.410 2.460 41,825 2.4447 -1.22%
2023-04-04 0 2.460 2.430 2.470 2.420 2.460 122,800 298,468 2.4305 2.460 2.430 2.470 2.420 2.460 122,800 2.4305 0.00%
2023-04-03 0 2.460 2.460 2.480 2.420 2.480 138,625 340,161 2.4538 2.460 2.460 2.480 2.420 2.480 138,625 2.4538 0.00%
2023-03-31 0 2.460 2.440 2.460 2.440 2.490 63,800 157,030 2.4613 2.460 2.440 2.460 2.440 2.490 63,800 2.4613 -0.40%
2023-03-30 0 2.470 2.450 2.470 2.440 2.510 125,900 310,432 2.4657 2.470 2.450 2.470 2.440 2.510 125,900 2.4657 -1.20%
2023-03-29 0 2.500 2.480 2.500 2.480 2.520 52,800 131,194 2.4847 2.500 2.480 2.500 2.480 2.520 52,800 2.4847 -0.79%
2023-03-28 0 2.520 2.490 2.520 2.460 2.520 107,400 268,578 2.5007 2.520 2.490 2.520 2.460 2.520 107,400 2.5007 0.40%
2023-03-27 0 2.510 2.510 2.530 2.430 2.530 247,800 618,846 2.4974 2.510 2.510 2.530 2.430 2.530 247,800 2.4974 0.80%
2023-03-24 0 2.490 2.450 2.490 2.480 2.510 143,800 357,368 2.4852 2.490 2.450 2.490 2.480 2.510 143,800 2.4852 0.00%
2023-03-23 0 2.490 2.490 2.540 2.460 2.500 203,800 506,094 2.4833 2.490 2.490 2.540 2.460 2.500 203,800 2.4833 0.00%
2023-03-22 0 2.490 2.470 2.490 2.480 2.500 133,550 332,586 2.4903 2.490 2.470 2.490 2.480 2.500 133,550 2.4903 0.00%
2023-03-21 0 2.490 2.480 2.490 2.470 2.560 314,000 783,138 2.4941 2.490 2.480 2.490 2.470 2.560 314,000 2.4941 0.00%
2023-03-20 0 2.490 2.490 2.520 2.490 2.520 180,200 451,678 2.5065 2.490 2.490 2.520 2.490 2.520 180,200 2.5065 -0.80%
2023-03-17 0 2.510 2.500 2.510 2.420 2.520 257,450 633,540 2.4608 2.510 2.500 2.510 2.420 2.520 257,450 2.4608 -0.79%
2023-03-16 0 2.530 2.480 2.540 2.470 2.540 15,400 38,342 2.4897 2.530 2.480 2.540 2.470 2.540 15,400 2.4897 -0.78%
2023-03-15 0 2.550 2.490 2.550 2.500 2.550 113,000 283,132 2.5056 2.550 2.490 2.550 2.500 2.550 113,000 2.5056 0.79%
2023-03-14 0 2.530 2.460 2.550 2.460 2.530 72,500 180,267 2.4864 2.530 2.460 2.550 2.460 2.530 72,500 2.4864 -0.78%
2023-03-13 0 2.550 2.520 2.560 2.500 2.580 152,875 386,306 2.5269 2.550 2.520 2.560 2.500 2.580 152,875 2.5269 -0.39%
2023-03-10 0 2.560 2.510 2.560 2.460 2.590 101,600 258,378 2.5431 2.560 2.510 2.560 2.460 2.590 101,600 2.5431 -0.78%
2023-03-09 0 2.580 2.550 2.590 2.560 2.610 117,600 303,892 2.5841 2.580 2.550 2.590 2.560 2.610 117,600 2.5841 0.78%
2023-03-08 0 2.560 2.550 2.580 2.560 2.600 311,600 803,908 2.5799 2.560 2.550 2.580 2.560 2.600 311,600 2.5799 -0.39%
2023-03-07 0 2.570 2.540 2.570 2.540 2.610 288,600 742,446 2.5726 2.570 2.540 2.570 2.540 2.610 288,600 2.5726 -1.15%
2023-03-06 0 2.600 2.580 2.600 2.560 2.610 225,800 583,466 2.5840 2.600 2.580 2.600 2.560 2.610 225,800 2.5840 0.39%
2023-03-03 0 2.590 2.590 2.600 2.570 2.600 514,700 1,328,133 2.5804 2.590 2.590 2.600 2.570 2.600 514,700 2.5804 0.39%
2023-03-02 0 2.580 2.560 2.580 2.510 2.580 356,300 911,900 2.5594 2.580 2.560 2.580 2.510 2.580 356,300 2.5594 2.38%
2023-03-01 0 2.520 2.510 2.520 2.450 2.520 313,600 779,018 2.4841 2.520 2.510 2.520 2.450 2.520 313,600 2.4841 1.61%
2023-02-28 0 2.480 2.450 2.480 2.450 2.490 101,000 248,686 2.4622 2.480 2.450 2.480 2.450 2.490 101,000 2.4622 -0.40%
2023-02-27 0 2.490 2.440 2.490 2.440 2.490 86,800 213,866 2.4639 2.490 2.440 2.490 2.440 2.490 86,800 2.4639 -0.40%
2023-02-24 0 2.500 2.490 2.500 2.480 2.510 181,200 452,108 2.4951 2.500 2.490 2.500 2.480 2.510 181,200 2.4951 -0.79%
2023-02-23 0 2.520 2.490 2.520 2.500 2.530 102,400 256,872 2.5085 2.520 2.490 2.520 2.500 2.530 102,400 2.5085 0.40%
2023-02-22 0 2.510 2.500 2.510 2.500 2.530 203,400 511,322 2.5139 2.510 2.500 2.510 2.500 2.530 203,400 2.5139 -1.57%
2023-02-21 0 2.550 2.520 2.550 2.520 2.550 61,200 154,846 2.5302 2.550 2.520 2.550 2.520 2.550 61,200 2.5302 0.39%
2023-02-20 0 2.540 2.530 2.550 2.520 2.540 119,750 303,113 2.5312 2.540 2.530 2.550 2.520 2.540 119,750 2.5312 0.40%
2023-02-17 0 2.530 2.520 2.530 2.510 2.540 129,950 327,610 2.5210 2.530 2.520 2.530 2.510 2.540 129,950 2.5210 0.00%
2023-02-16 0 2.530 2.510 2.560 2.530 2.570 254,600 649,550 2.5513 2.530 2.510 2.560 2.530 2.570 254,600 2.5513 -0.78%
2023-02-15 0 2.550 2.530 2.550 2.530 2.560 250,800 638,280 2.5450 2.550 2.530 2.550 2.530 2.560 250,800 2.5450 -0.78%
2023-02-14 0 2.570 2.550 2.580 2.550 2.610 280,800 724,320 2.5795 2.570 2.550 2.580 2.550 2.610 280,800 2.5795 0.39%
2023-02-13 0 2.560 2.540 2.560 2.540 2.580 89,000 228,220 2.5643 2.560 2.540 2.560 2.540 2.580 89,000 2.5643 0.79%
2023-02-10 0 2.540 2.540 2.560 2.530 2.590 463,800 1,192,924 2.5721 2.540 2.540 2.560 2.530 2.590 463,800 2.5721 0.00%
2023-02-09 0 2.540 2.530 2.540 2.530 2.560 102,400 260,310 2.5421 2.540 2.530 2.540 2.530 2.560 102,400 2.5421 -0.39%
2023-02-08 0 2.550 2.540 2.580 2.550 2.590 22,200 56,782 2.5577 2.550 2.540 2.580 2.550 2.590 22,200 2.5577 -0.78%
2023-02-07 0 2.570 2.540 2.570 2.530 2.600 171,800 442,184 2.5738 2.570 2.540 2.570 2.530 2.600 171,800 2.5738 1.58%
2023-02-06 0 2.530 2.530 2.560 2.510 2.590 227,600 576,106 2.5312 2.530 2.530 2.560 2.510 2.590 227,600 2.5312 -2.32%
2023-02-03 0 2.590 2.580 2.590 2.530 2.600 450,650 1,156,069 2.5653 2.590 2.580 2.590 2.530 2.600 450,650 2.5653 0.39%
2023-02-02 0 2.580 2.570 2.580 2.540 2.580 693,000 1,775,536 2.5621 2.580 2.570 2.580 2.540 2.580 693,000 2.5621 1.18%
2023-02-01 0 2.550 2.530 2.550 2.500 2.550 689,400 1,739,198 2.5228 2.550 2.530 2.550 2.500 2.550 689,400 2.5228 0.79%
2023-01-31 0 2.530 2.530 2.540 2.500 2.530 213,000 535,712 2.5151 2.530 2.530 2.540 2.500 2.530 213,000 2.5151 0.00%
2023-01-30 0 2.530 2.530 2.540 2.500 2.580 207,000 521,700 2.5203 2.530 2.530 2.540 2.500 2.580 207,000 2.5203 1.20%
2023-01-27 0 2.500 2.420 2.510 2.410 2.600 24,000 59,404 2.4752 2.500 2.420 2.510 2.410 2.600 24,000 2.4752 -0.79%
2023-01-26 0 2.520 2.460 2.600 2.400 2.650 15,375 38,335 2.4933 2.520 2.460 2.600 2.400 2.650 15,375 2.4933 2.02%
2023-01-20 0 2.470 2.440 2.500 2.400 2.510 63,175 152,052 2.4068 2.470 2.440 2.500 2.400 2.510 63,175 2.4068 0.82%
2023-01-19 0 2.450 2.410 2.490 2.400 2.510 25,200 62,830 2.4933 2.450 2.410 2.490 2.400 2.510 25,200 2.4933 -2.39%
2023-01-18 0 2.510 2.510 2.550 2.510 2.530 250,600 633,208 2.5268 2.510 2.510 2.550 2.510 2.530 250,600 2.5268 -1.95%
2023-01-17 0 2.560 2.510 2.560 2.510 2.560 269,400 679,218 2.5212 2.560 2.510 2.560 2.510 2.560 269,400 2.5212 0.00%
2023-01-16 0 2.560 2.530 2.560 2.520 2.560 585,900 1,487,434 2.5387 2.560 2.530 2.560 2.520 2.560 585,900 2.5387 1.99%
2023-01-13 0 2.510 2.500 2.510 2.500 2.530 10,200 25,602 2.5100 2.510 2.500 2.510 2.500 2.530 10,200 2.5100 1.21%
2023-01-12 0 2.480 2.470 2.500 2.480 2.520 26,200 65,640 2.5053 2.480 2.470 2.500 2.480 2.520 26,200 2.5053 -0.80%
2023-01-11 0 2.500 2.490 2.530 2.490 2.560 94,600 239,760 2.5345 2.500 2.490 2.530 2.490 2.560 94,600 2.5345 -0.40%
2023-01-10 0 2.510 2.490 2.520 2.480 2.520 78,800 197,174 2.5022 2.510 2.490 2.520 2.480 2.520 78,800 2.5022 0.40%
2023-01-09 0 2.500 2.470 2.510 2.450 2.510 140,600 348,280 2.4771 2.500 2.470 2.510 2.450 2.510 140,600 2.4771 0.81%
2023-01-06 0 2.480 2.470 2.480 2.470 2.520 369,400 922,824 2.4982 2.480 2.470 2.480 2.470 2.520 369,400 2.4982 -2.36%
2023-01-05 0 2.540 2.520 2.540 2.510 2.560 80,000 202,356 2.5295 2.540 2.520 2.540 2.510 2.560 80,000 2.5295 0.79%
2023-01-04 0 2.520 2.510 2.520 2.490 2.540 99,000 247,742 2.5024 2.520 2.510 2.520 2.490 2.540 99,000 2.5024 1.20%
2023-01-03 0 2.490 2.470 2.490 2.420 2.490 81,600 200,066 2.4518 2.490 2.470 2.490 2.420 2.490 81,600 2.4518 0.81%
2022-12-30 0 2.470 2.450 2.480 2.410 2.470 24,800 60,896 2.4555 2.470 2.450 2.480 2.410 2.470 24,800 2.4555 0.82%
2022-12-29 0 2.450 2.430 2.450 2.400 2.470 38,600 93,968 2.4344 2.450 2.430 2.450 2.400 2.470 38,600 2.4344 0.00%
2022-12-28 0 2.450 2.420 2.450 2.380 2.450 95,500 231,516 2.4243 2.450 2.420 2.450 2.380 2.450 95,500 2.4243 0.82%
2022-12-23 0 2.430 2.420 2.430 2.380 2.440 14,200 34,370 2.4204 2.430 2.420 2.430 2.380 2.440 14,200 2.4204 1.25%
2022-12-22 0 2.400 2.400 2.440 2.360 2.440 80,800 193,268 2.3919 2.400 2.400 2.440 2.360 2.440 80,800 2.3919 -0.41%
2022-12-21 0 2.410 2.400 2.450 2.400 2.460 13,350 32,239 2.4149 2.410 2.400 2.450 2.400 2.460 13,350 2.4149 0.42%
2022-12-20 0 2.400 2.360 2.490 2.360 2.510 278,000 669,590 2.4086 2.400 2.360 2.490 2.360 2.510 278,000 2.4086 -2.83%
2022-12-19 0 2.470 2.500 2.520 2.450 2.570 194,700 486,165 2.4970 2.470 2.500 2.520 2.450 2.570 194,700 2.4970 -1.98%
2022-12-16 0 2.520 2.500 2.520 2.510 2.580 179,634 455,867 2.5378 2.520 2.500 2.520 2.510 2.580 179,634 2.5378 -1.56%
2022-12-15 0 2.560 2.530 2.570 2.510 2.600 82,400 210,008 2.5486 2.560 2.530 2.570 2.510 2.600 82,400 2.5486 0.00%
2022-12-14 0 2.560 2.570 2.630 2.560 2.650 165,000 428,856 2.5991 2.560 2.570 2.630 2.560 2.650 165,000 2.5991 -1.92%
2022-12-13 0 2.610 2.580 2.610 2.570 2.630 128,400 334,092 2.6020 2.610 2.580 2.610 2.570 2.630 128,400 2.6020 1.95%
2022-12-12 0 2.560 2.540 2.580 2.560 2.630 299,400 778,742 2.6010 2.560 2.540 2.580 2.560 2.630 299,400 2.6010 0.00%
2022-12-09 0 2.560 2.540 2.560 2.520 2.610 739,200 1,887,908 2.5540 2.560 2.540 2.560 2.520 2.610 739,200 2.5540 -1.92%
2022-12-08 0 2.610 2.540 2.620 2.440 2.640 660,000 1,663,658 2.5207 2.610 2.540 2.620 2.440 2.640 660,000 2.5207 -0.38%
2022-12-07 0 2.620 2.550 2.660 2.620 2.670 98,600 260,610 2.6431 2.620 2.550 2.660 2.620 2.670 98,600 2.6431 -1.50%
2022-12-06 0 2.660 2.660 2.670 2.620 2.670 195,500 517,151 2.6453 2.660 2.660 2.670 2.620 2.670 195,500 2.6453 3.10%
2022-12-05 0 2.580 2.580 2.610 2.500 2.630 179,300 462,526 2.5796 2.580 2.580 2.610 2.500 2.630 179,300 2.5796 1.18%
2022-12-02 0 2.550 2.550 2.590 2.540 2.640 192,200 496,412 2.5828 2.550 2.550 2.590 2.540 2.640 192,200 2.5828 0.00%
2022-12-01 0 2.550 2.540 2.580 2.540 2.610 78,850 202,680 2.5705 2.550 2.540 2.580 2.540 2.610 78,850 2.5705 0.39%
2022-11-30 0 2.540 2.530 2.570 2.420 2.720 1,004,200 2,592,278 2.5814 2.540 2.530 2.570 2.420 2.720 1,004,200 2.5814 2.42%
2022-11-29 0 2.480 2.470 2.480 2.460 2.500 312,800 776,252 2.4816 2.480 2.470 2.480 2.460 2.500 312,800 2.4816 1.22%
2022-11-28 0 2.450 2.430 2.450 - - 125 290 2.3200 2.450 2.430 2.450 - - 125 2.3200 -0.41%
2022-11-25 0 2.460 2.440 2.470 2.400 2.450 129,800 314,802 2.4253 2.460 2.440 2.470 2.400 2.450 129,800 2.4253 0.82%
2022-11-24 0 2.440 2.420 2.450 2.410 2.450 81,850 199,244 2.4343 2.440 2.420 2.450 2.410 2.450 81,850 2.4343 0.83%
2022-11-23 0 2.420 2.380 2.450 2.380 2.430 267,200 642,040 2.4028 2.420 2.380 2.450 2.380 2.430 267,200 2.4028 -0.41%
2022-11-22 0 2.430 2.430 2.440 2.430 2.510 179,000 441,346 2.4656 2.430 2.430 2.440 2.430 2.510 179,000 2.4656 0.00%
2022-11-21 0 2.430 2.390 2.440 2.360 2.440 41,000 99,042 2.4157 2.430 2.390 2.440 2.360 2.440 41,000 2.4157 0.00%
2022-11-18 0 2.430 2.420 2.440 2.340 2.450 94,000 227,430 2.4195 2.430 2.420 2.440 2.340 2.450 94,000 2.4195 0.41%
2022-11-17 0 2.420 2.400 2.420 2.340 2.440 277,400 667,314 2.4056 2.420 2.400 2.420 2.340 2.440 277,400 2.4056 -0.41%
2022-11-16 0 2.430 2.400 2.440 2.390 2.430 78,800 190,102 2.4125 2.430 2.400 2.440 2.390 2.430 78,800 2.4125 -0.82%
2022-11-15 0 2.450 2.410 2.450 2.350 2.450 665,350 1,606,280 2.4142 2.450 2.410 2.450 2.350 2.450 665,350 2.4142 1.66%
2022-11-14 0 2.410 2.390 2.410 2.360 2.450 348,000 837,922 2.4078 2.410 2.390 2.410 2.360 2.450 348,000 2.4078 1.26%
2022-11-11 0 2.380 2.330 2.380 2.300 2.410 272,400 645,032 2.3680 2.380 2.330 2.380 2.300 2.410 272,400 2.3680 2.59%
2022-11-10 0 2.320 2.270 2.320 2.260 2.320 131,400 298,196 2.2694 2.320 2.270 2.320 2.260 2.320 131,400 2.2694 0.00%
2022-11-09 0 2.320 2.300 2.320 2.300 2.330 170,950 396,321 2.3183 2.320 2.300 2.320 2.300 2.330 170,950 2.3183 0.00%
2022-11-08 0 2.320 2.310 2.320 2.320 2.410 371,800 880,318 2.3677 2.320 2.310 2.320 2.320 2.410 371,800 2.3677 -3.73%
2022-11-07 0 2.410 2.390 2.410 2.300 2.600 921,600 2,251,116 2.4426 2.410 2.390 2.410 2.300 2.600 921,600 2.4426 -0.41%
2022-11-04 0 2.420 2.380 2.420 2.180 2.480 2,010,750 4,703,734 2.3393 2.420 2.380 2.420 2.180 2.480 2,010,750 2.3393 13.62%
2022-11-03 0 2.130 2.090 2.130 2.100 2.140 25,200 53,298 2.1150 2.130 2.090 2.130 2.100 2.140 25,200 2.1150 0.00%
2022-11-02 0 2.130 2.120 2.150 2.080 2.150 129,800 274,838 2.1174 2.130 2.120 2.150 2.080 2.150 129,800 2.1174 -0.93%
2022-11-01 0 2.150 2.100 2.150 2.030 2.170 166,625 345,794 2.0753 2.150 2.100 2.150 2.030 2.170 166,625 2.0753 3.86%
2022-10-31 0 2.070 2.040 2.070 2.010 2.120 183,350 378,695 2.0654 2.070 2.040 2.070 2.010 2.120 183,350 2.0654 -2.36%
2022-10-28 0 2.120 2.080 2.120 2.080 2.160 221,600 469,542 2.1189 2.120 2.080 2.120 2.080 2.160 221,600 2.1189 -4.07%
2022-10-27 0 2.210 2.200 2.210 2.200 2.250 35,600 78,798 2.2134 2.210 2.200 2.210 2.200 2.250 35,600 2.2134 -0.90%
2022-10-26 0 2.230 2.200 2.230 2.190 2.250 14,100 31,363 2.2243 2.230 2.200 2.230 2.190 2.250 14,100 2.2243 1.83%
2022-10-25 0 2.190 2.170 2.190 2.150 2.230 169,200 371,652 2.1965 2.190 2.170 2.190 2.150 2.230 169,200 2.1965 -1.79%
2022-10-24 0 2.230 2.200 2.230 2.210 2.350 92,450 209,712 2.2684 2.230 2.200 2.230 2.210 2.350 92,450 2.2684 -5.51%
2022-10-21 0 2.360 2.340 2.360 2.320 2.370 31,600 73,870 2.3377 2.360 2.340 2.360 2.320 2.370 31,600 2.3377 -0.42%
2022-10-20 0 2.370 2.320 2.360 2.280 2.390 116,600 271,470 2.3282 2.370 2.320 2.360 2.280 2.390 116,600 2.3282 -0.84%
2022-10-19 0 2.390 2.360 2.390 2.400 2.440 73,200 176,369 2.4094 2.390 2.360 2.390 2.400 2.440 73,200 2.4094 -0.83%
2022-10-18 0 2.410 2.380 2.410 2.350 2.430 56,800 135,378 2.3834 2.410 2.380 2.410 2.350 2.430 56,800 2.3834 1.26%
2022-10-17 0 2.380 2.350 2.380 2.320 2.400 58,800 138,214 2.3506 2.380 2.350 2.380 2.320 2.400 58,800 2.3506 0.42%
2022-10-14 0 2.370 2.340 2.370 2.340 2.400 402,080 950,335 2.3635 2.370 2.340 2.370 2.340 2.400 402,080 2.3635 0.42%
2022-10-13 0 2.360 2.300 2.350 2.310 2.370 17,600 40,872 2.3223 2.360 2.300 2.350 2.310 2.370 17,600 2.3223 0.00%
2022-10-12 0 2.360 2.330 2.360 2.310 2.360 73,000 169,712 2.3248 2.360 2.330 2.360 2.310 2.360 73,000 2.3248 0.85%
2022-10-11 0 2.340 2.340 2.350 2.290 2.390 186,000 431,496 2.3199 2.340 2.340 2.350 2.290 2.390 186,000 2.3199 -2.09%
2022-10-10 0 2.390 2.370 2.390 2.340 2.470 479,400 1,134,172 2.3658 2.390 2.370 2.390 2.340 2.470 479,400 2.3658 -2.85%
2022-10-07 0 2.460 2.300 2.460 2.480 2.480 2,200 5,252 2.3873 2.460 2.300 2.460 2.480 2.480 2,200 2.3873 1.23%
2022-10-06 0 2.430 2.350 2.430 2.400 2.430 30,800 73,944 2.4008 2.430 2.350 2.430 2.400 2.430 30,800 2.4008 -0.41%
2022-10-05 0 2.440 2.400 2.450 2.400 2.470 51,050 123,656 2.4223 2.440 2.400 2.450 2.400 2.470 51,050 2.4223 0.00%
2022-10-03 0 2.440 2.360 2.460 2.360 2.440 20,525 49,262 2.4001 2.440 2.360 2.460 2.360 2.440 20,525 2.4001 0.83%
2022-09-30 0 2.420 2.410 2.510 2.410 2.520 6,200 15,312 2.4697 2.420 2.410 2.510 2.410 2.520 6,200 2.4697 -4.72%
2022-09-29 0 2.540 2.400 2.540 - - 0 0 - 2.540 2.400 2.540 - - 0 - 0.00%
2022-09-28 0 2.540 2.490 2.550 2.480 2.540 76,400 190,906 2.4988 2.540 2.490 2.550 2.480 2.540 76,400 2.4988 0.79%
2022-09-27 0 2.520 2.510 2.520 2.520 2.560 190,800 482,284 2.5277 2.520 2.510 2.520 2.520 2.560 190,800 2.5277 -0.79%
2022-09-26 0 2.540 2.510 2.540 2.510 2.540 97,400 245,706 2.5226 2.540 2.510 2.540 2.510 2.540 97,400 2.5226 -1.17%
2022-09-23 0 2.570 2.550 2.570 2.510 2.590 103,400 262,972 2.5432 2.570 2.550 2.570 2.510 2.590 103,400 2.5432 0.00%
2022-09-22 0 2.570 2.560 2.580 2.510 2.590 174,250 443,877 2.5474 2.570 2.560 2.580 2.510 2.590 174,250 2.5474 -1.91%
2022-09-21 0 2.620 2.580 2.620 2.580 2.650 314,000 819,494 2.6099 2.620 2.580 2.620 2.580 2.650 314,000 2.6099 -1.50%
2022-09-20 0 2.660 2.630 2.660 2.630 2.680 23,550 62,715 2.6631 2.660 2.630 2.660 2.630 2.680 23,550 2.6631 0.38%
2022-09-19 0 2.650 2.630 2.650 2.610 2.710 216,725 574,808 2.6522 2.650 2.630 2.650 2.610 2.710 216,725 2.6522 2.32%
2022-09-16 0 2.590 2.590 2.690 2.590 2.740 308,600 809,998 2.6248 2.590 2.590 2.690 2.590 2.740 308,600 2.6248 -6.16%
2022-09-15 0 2.760 2.730 2.760 2.730 2.760 16,250 44,643 2.7473 2.760 2.730 2.760 2.730 2.760 16,250 2.7473 0.00%
2022-09-14 0 2.760 2.730 2.760 2.690 2.770 230,900 632,317 2.7385 2.760 2.730 2.760 2.690 2.770 230,900 2.7385 0.00%
2022-09-13 0 2.760 2.750 2.760 2.720 2.770 121,600 332,146 2.7315 2.760 2.750 2.760 2.720 2.770 121,600 2.7315 0.36%
2022-09-09 0 2.750 2.720 2.750 2.710 2.770 197,800 539,854 2.7293 2.750 2.720 2.750 2.710 2.770 197,800 2.7293 0.36%
2022-09-08 0 2.740 2.700 2.740 2.690 2.740 208,000 568,464 2.7330 2.740 2.700 2.740 2.690 2.740 208,000 2.7330 0.74%
2022-09-07 0 2.720 2.710 2.720 2.690 2.730 54,450 147,697 2.7125 2.720 2.710 2.720 2.690 2.730 54,450 2.7125 0.37%
2022-09-06 0 2.710 2.690 2.710 2.680 2.760 55,450 150,561 2.7153 2.710 2.690 2.710 2.680 2.760 55,450 2.7153 0.00%
2022-09-05 0 2.710 2.680 2.700 2.680 2.750 71,750 194,562 2.7117 2.710 2.680 2.700 2.680 2.750 71,750 2.7117 0.00%
2022-09-02 0 2.710 2.680 2.710 2.640 2.800 509,200 1,375,868 2.7020 2.710 2.680 2.710 2.640 2.800 509,200 2.7020 -3.21%
2022-09-01 0 2.800 2.770 2.800 2.760 2.810 46,400 129,158 2.7836 2.800 2.770 2.800 2.760 2.810 46,400 2.7836 -0.36%
2022-08-31 0 2.810 2.780 2.810 2.780 2.810 82,100 228,841 2.7873 2.810 2.780 2.810 2.780 2.810 82,100 2.7873 -0.71%
2022-08-30 0 2.830 2.790 2.830 2.780 2.830 34,800 97,012 2.7877 2.830 2.790 2.830 2.780 2.830 34,800 2.7877 0.00%
2022-08-29 0 2.830 2.800 2.830 2.780 2.830 24,800 69,604 2.8066 2.830 2.800 2.830 2.780 2.830 24,800 2.8066 1.43%
2022-08-26 0 2.790 2.780 2.790 2.780 2.830 150,200 422,104 2.8103 2.790 2.780 2.790 2.780 2.830 150,200 2.8103 0.00%
2022-08-25 0 2.790 2.790 2.820 2.770 2.800 71,800 199,672 2.7809 2.790 2.790 2.820 2.770 2.800 71,800 2.7809 -0.71%
2022-08-24 0 2.810 2.780 2.810 2.760 2.840 87,400 244,514 2.7976 2.810 2.780 2.810 2.760 2.840 87,400 2.7976 -0.35%
2022-08-23 0 2.820 2.790 2.820 2.790 2.870 77,900 218,639 2.8067 2.820 2.790 2.820 2.790 2.870 77,900 2.8067 -0.35%
2022-08-22 0 2.830 2.810 2.860 2.780 2.860 102,200 289,984 2.8374 2.830 2.810 2.860 2.780 2.860 102,200 2.8374 0.71%
2022-08-19 0 2.810 2.790 2.810 2.800 2.820 185,800 521,670 2.8077 2.810 2.790 2.810 2.800 2.820 185,800 2.8077 0.00%
2022-08-18 0 2.810 2.770 2.810 2.770 2.820 86,200 240,350 2.7883 2.810 2.770 2.810 2.770 2.820 86,200 2.7883 0.36%
2022-08-17 0 2.800 2.770 2.800 2.770 2.830 120,400 335,682 2.7881 2.800 2.770 2.800 2.770 2.830 120,400 2.7881 0.72%
2022-08-16 0 2.780 2.780 2.800 2.750 2.830 133,550 369,506 2.7668 2.780 2.780 2.800 2.750 2.830 133,550 2.7668 -0.71%
2022-08-15 0 2.800 2.800 2.820 2.790 2.850 79,200 222,038 2.8035 2.800 2.800 2.820 2.790 2.850 79,200 2.8035 -0.36%
2022-08-12 0 2.810 2.800 2.810 2.780 2.920 2,136,800 6,002,700 2.8092 2.810 2.800 2.810 2.780 2.920 2,136,800 2.8092 -4.10%
2022-08-11 0 2.930 2.930 2.960 2.840 2.990 532,000 1,560,512 2.9333 2.930 2.930 2.960 2.840 2.990 532,000 2.9333 2.09%
2022-08-10 0 2.870 2.860 2.870 2.850 2.980 217,000 635,230 2.9273 2.870 2.860 2.870 2.850 2.980 217,000 2.9273 -0.69%
2022-08-09 0 2.890 2.890 2.900 2.880 2.960 91,000 265,166 2.9139 2.890 2.890 2.900 2.880 2.960 91,000 2.9139 -2.36%
2022-08-08 0 2.960 2.940 2.960 2.880 2.980 258,975 767,135 2.9622 2.960 2.940 2.960 2.880 2.980 258,975 2.9622 0.00%
2022-08-05 0 2.960 2.930 2.960 2.790 2.970 561,400 1,617,282 2.8808 2.960 2.930 2.960 2.790 2.970 561,400 2.8808 2.78%
2022-08-04 0 2.880 2.830 2.880 2.780 2.880 203,250 579,043 2.8489 2.880 2.830 2.880 2.780 2.880 203,250 2.8489 0.35%
2022-08-03 0 2.870 2.760 2.870 2.730 2.870 371,000 1,031,742 2.7810 2.870 2.760 2.870 2.730 2.870 371,000 2.7810 3.24%
2022-08-02 0 2.780 2.730 2.780 2.700 2.860 604,400 1,677,638 2.7757 2.780 2.730 2.780 2.700 2.860 604,400 2.7757 -4.47%
2022-08-01 0 2.910 2.900 2.910 2.870 2.960 321,175 933,118 2.9053 2.910 2.900 2.910 2.870 2.960 321,175 2.9053 -0.34%
2022-07-29 0 2.920 2.900 2.920 2.890 2.930 190,600 553,248 2.9027 2.920 2.900 2.920 2.890 2.930 190,600 2.9027 -0.34%
2022-07-28 0 2.930 2.900 2.930 2.880 2.990 547,200 1,590,184 2.9060 2.930 2.900 2.930 2.880 2.990 547,200 2.9060 -0.34%
2022-07-27 0 2.940 2.910 2.940 2.910 3.050 1,045,800 3,090,620 2.9553 2.940 2.910 2.940 2.910 3.050 1,045,800 2.9553 -1.01%
2022-07-26 0 2.970 2.970 2.990 2.910 3.350 3,794,250 11,361,283 2.9943 2.970 2.970 2.990 2.910 3.350 3,794,250 2.9943 -9.45%
2022-07-25 0 3.280 3.240 3.280 3.220 3.860 7,445,000 27,148,436 3.6465 3.280 3.240 3.280 3.220 3.860 7,445,000 3.6465 -3.24%
2022-07-22 0 3.390 3.340 3.390 2.780 3.470 8,874,442 28,741,658 3.2387 3.390 3.340 3.390 2.780 3.470 8,874,442 3.2387 22.38%
2022-07-21 0 2.770 2.740 2.770 2.760 2.770 21,500 59,484 2.7667 2.770 2.740 2.770 2.760 2.770 21,500 2.7667 0.00%
2022-07-20 0 2.770 2.740 2.770 2.720 2.780 141,400 388,778 2.7495 2.770 2.740 2.770 2.720 2.780 141,400 2.7495 -0.36%
2022-07-19 0 2.780 2.770 2.780 2.700 2.810 567,800 1,552,684 2.7346 2.780 2.770 2.780 2.700 2.810 567,800 2.7346 1.25%
2022-07-18 0 2.810 2.800 2.810 2.750 2.840 307,600 860,664 2.7980 2.746 2.736 2.746 2.687 2.775 314,820 2.7338 2.18%
2022-07-15 0 2.750 2.740 2.750 2.720 2.820 788,600 2,183,326 2.7686 2.687 2.677 2.687 2.658 2.755 807,110 2.7051 -4.51%
2022-07-14 0 2.880 2.870 2.880 2.820 2.900 144,700 412,357 2.8497 2.814 2.804 2.814 2.755 2.833 148,096 2.7844 -0.69%
2022-07-13 0 2.900 2.890 2.900 2.850 2.980 365,400 1,063,328 2.9100 2.833 2.824 2.833 2.785 2.912 373,977 2.8433 -3.01%
2022-07-12 0 2.990 2.950 2.990 2.940 3.010 139,000 412,818 2.9699 2.921 2.882 2.921 2.873 2.941 142,263 2.9018 -0.66%
2022-07-11 0 3.010 3.010 3.030 2.810 3.200 2,334,600 7,150,462 3.0628 2.941 2.941 2.961 2.746 3.127 2,389,399 2.9926 6.36%
2022-07-08 0 2.830 2.800 2.830 2.790 2.840 224,000 628,554 2.8060 2.765 2.736 2.765 2.726 2.775 229,258 2.7417 -0.35%
2022-07-07 0 2.840 2.830 2.850 2.830 2.860 46,200 131,280 2.8416 2.775 2.765 2.785 2.765 2.794 47,284 2.7764 0.00%
2022-07-06 0 2.840 2.790 2.840 2.760 2.850 43,349 121,878 2.8116 2.775 2.726 2.775 2.697 2.785 44,367 2.7471 -0.35%
2022-07-05 0 2.850 2.830 2.850 2.840 2.870 75,200 214,402 2.8511 2.785 2.765 2.785 2.775 2.804 76,965 2.7857 -1.72%
2022-07-04 0 2.900 2.880 2.900 2.880 2.910 93,100 269,315 2.8927 2.833 2.814 2.833 2.814 2.843 95,285 2.8264 0.35%
2022-06-30 0 2.890 2.890 2.900 2.830 2.900 328,800 942,482 2.8664 2.824 2.824 2.833 2.765 2.833 336,518 2.8007 0.70%
2022-06-29 0 2.870 2.830 2.870 2.830 2.890 145,000 416,264 2.8708 2.804 2.765 2.804 2.765 2.824 148,403 2.8049 0.00%
2022-06-28 0 2.870 2.870 2.880 2.830 2.880 280,200 800,322 2.8563 2.804 2.804 2.814 2.765 2.814 286,777 2.7907 1.06%
2022-06-27 0 2.840 2.820 2.840 2.800 2.840 171,400 483,780 2.8225 2.775 2.755 2.775 2.736 2.775 175,423 2.7578 1.07%
2022-06-24 0 2.810 2.760 2.810 2.790 2.810 74,600 208,826 2.7993 2.746 2.697 2.746 2.726 2.746 76,351 2.7351 0.36%
2022-06-23 0 2.800 2.780 2.800 2.780 2.800 197,400 550,342 2.7880 2.736 2.716 2.736 2.716 2.736 202,033 2.7240 0.00%
2022-06-22 0 2.800 2.760 2.800 2.770 2.810 69,800 194,544 2.7872 2.736 2.697 2.736 2.706 2.746 71,438 2.7232 -0.36%
2022-06-21 0 2.810 2.800 2.810 2.770 2.810 83,600 233,850 2.7972 2.746 2.736 2.746 2.706 2.746 85,562 2.7331 0.36%
2022-06-20 0 2.800 2.770 2.800 2.750 2.800 55,800 154,578 2.7702 2.736 2.706 2.736 2.687 2.736 57,110 2.7067 0.36%
2022-06-17 0 2.790 2.760 2.790 2.750 2.790 50,000 138,716 2.7743 2.726 2.697 2.726 2.687 2.726 51,174 2.7107 0.00%
2022-06-16 0 2.790 2.770 2.790 2.740 2.800 289,400 799,020 2.7610 2.726 2.706 2.726 2.677 2.736 296,193 2.6976 -0.36%
2022-06-15 0 2.800 2.770 2.800 2.740 2.810 162,600 451,740 2.7782 2.736 2.706 2.736 2.677 2.746 166,417 2.7145 0.72%
2022-06-14 0 2.780 2.740 2.780 2.740 2.790 34,400 94,804 2.7559 2.716 2.677 2.716 2.677 2.726 35,207 2.6927 0.00%
2022-06-13 0 2.780 2.760 2.780 2.760 2.790 35,200 97,996 2.7840 2.716 2.697 2.716 2.697 2.726 36,026 2.7201 -1.07%
2022-06-10 0 2.810 2.800 2.810 2.800 2.810 22,600 63,432 2.8067 2.746 2.736 2.746 2.736 2.746 23,130 2.7424 0.00%
2022-06-09 0 2.810 2.800 2.810 2.770 2.820 122,600 341,704 2.7871 2.746 2.736 2.746 2.706 2.755 125,478 2.7232 0.00%
2022-06-08 0 2.810 2.800 2.810 2.760 2.810 143,600 399,958 2.7852 2.746 2.736 2.746 2.697 2.746 146,971 2.7213 0.00%
2022-06-07 0 2.810 2.790 2.810 2.800 2.810 52,400 146,962 2.8046 2.746 2.726 2.746 2.736 2.746 53,630 2.7403 0.36%
2022-06-06 0 2.800 2.790 2.800 2.750 2.800 202,000 564,064 2.7924 2.736 2.726 2.736 2.687 2.736 206,741 2.7284 0.72%
2022-06-02 0 2.780 2.770 2.780 2.750 2.790 41,625 115,729 2.7803 2.716 2.706 2.716 2.687 2.726 42,602 2.7165 0.00%
2022-06-01 0 2.780 2.750 2.780 2.740 2.790 62,200 171,818 2.7623 2.716 2.687 2.716 2.677 2.726 63,660 2.6990 0.36%
2022-05-31 0 2.770 2.750 2.770 2.740 2.770 135,600 373,706 2.7559 2.706 2.687 2.706 2.677 2.706 138,783 2.6927 0.73%
2022-05-30 0 2.750 2.710 2.750 2.720 2.750 71,400 195,584 2.7393 2.687 2.648 2.687 2.658 2.687 73,076 2.6764 0.73%
2022-05-27 0 2.730 2.730 2.740 2.720 2.750 37,200 101,512 2.7288 2.667 2.667 2.677 2.658 2.687 38,073 2.6662 1.49%
2022-05-26 0 2.690 2.680 2.700 2.660 2.710 61,600 164,922 2.6773 2.628 2.619 2.638 2.599 2.648 63,046 2.6159 -0.74%
2022-05-25 0 2.710 2.680 2.710 2.680 2.700 43,000 115,858 2.6944 2.648 2.619 2.648 2.619 2.638 44,009 2.6326 0.00%
2022-05-24 0 2.710 2.640 2.710 2.650 2.710 144,400 386,294 2.6752 2.648 2.579 2.648 2.589 2.648 147,789 2.6138 -0.73%
2022-05-23 0 2.730 2.720 2.730 2.710 2.750 198,600 540,850 2.7233 2.667 2.658 2.667 2.648 2.687 203,262 2.6609 0.00%
2022-05-20 0 2.730 2.720 2.730 2.710 2.730 174,200 473,590 2.7187 2.667 2.658 2.667 2.648 2.667 178,289 2.6563 0.74%
2022-05-19 0 2.710 2.700 2.710 2.690 2.720 171,200 462,456 2.7013 2.648 2.638 2.648 2.628 2.658 175,218 2.6393 -0.73%
2022-05-18 0 2.730 2.720 2.730 2.700 2.760 35,600 97,086 2.7271 2.667 2.658 2.667 2.638 2.697 36,436 2.6646 0.00%
2022-05-17 0 2.730 2.710 2.730 2.710 2.750 142,600 387,582 2.7180 2.667 2.648 2.667 2.648 2.687 145,947 2.6556 -1.09%
2022-05-16 0 2.760 2.720 2.760 2.720 2.750 76,200 207,492 2.7230 2.697 2.658 2.697 2.658 2.687 77,989 2.6605 1.10%
2022-05-13 0 2.730 2.700 2.730 2.700 2.740 72,200 195,666 2.7101 2.667 2.638 2.667 2.638 2.677 73,895 2.6479 1.11%
2022-05-12 0 2.700 2.700 2.730 2.700 2.730 95,350 259,385 2.7203 2.638 2.638 2.667 2.638 2.667 97,588 2.6580 -1.10%
2022-05-11 0 2.730 2.730 2.740 2.700 2.780 283,600 773,706 2.7282 2.667 2.667 2.677 2.638 2.716 290,257 2.6656 0.00%
2022-05-10 0 2.730 2.700 2.730 2.670 2.760 190,200 515,574 2.7107 2.667 2.638 2.667 2.609 2.697 194,664 2.6485 -1.80%
2022-05-06 0 2.780 2.760 2.780 2.760 2.830 49,000 136,676 2.7893 2.716 2.697 2.716 2.697 2.765 50,150 2.7253 -2.46%
2022-05-05 0 2.850 2.830 2.860 2.810 2.870 68,800 196,326 2.8536 2.785 2.765 2.794 2.746 2.804 70,415 2.7881 3.26%
2022-05-04 0 2.760 2.760 2.950 2.760 2.890 3,500 9,952 2.8434 2.697 2.697 2.882 2.697 2.824 3,582 2.7782 -4.50%
2022-05-03 0 2.890 2.800 2.990 2.690 2.900 14,000 39,166 2.7976 2.824 2.736 2.921 2.628 2.833 14,329 2.7334 0.70%
2022-04-29 0 2.870 2.750 2.870 2.790 2.870 4,400 12,488 2.8382 2.804 2.687 2.804 2.726 2.804 4,503 2.7731 -0.35%
2022-04-28 0 2.880 2.770 2.880 2.750 2.880 38,200 106,088 2.7772 2.814 2.706 2.814 2.687 2.814 39,097 2.7135 0.00%
2022-04-27 0 2.880 2.860 2.880 2.800 2.910 191,200 548,554 2.8690 2.814 2.794 2.814 2.736 2.843 195,688 2.8032 -2.37%
2022-04-26 0 2.950 2.930 2.950 2.940 3.000 288,800 852,638 2.9523 2.882 2.863 2.882 2.873 2.931 295,579 2.8846 0.68%
2022-04-25 0 2.930 2.880 2.930 2.860 3.150 403,200 1,206,284 2.9918 2.863 2.814 2.863 2.794 3.078 412,664 2.9232 -7.57%
2022-04-22 0 3.170 3.130 3.170 - - 0 0 - 3.097 3.058 3.097 - - 0 - 0.00%
2022-04-21 0 3.170 3.150 3.170 3.150 3.230 60,600 192,684 3.1796 3.097 3.078 3.097 3.078 3.156 62,022 3.1067 -2.46%
2022-04-20 0 3.250 3.160 3.250 3.150 3.250 35,600 114,556 3.2179 3.175 3.088 3.175 3.078 3.175 36,436 3.1441 1.56%
2022-04-19 0 3.200 3.160 3.200 3.150 3.200 70,250 222,253 3.1637 3.127 3.088 3.127 3.078 3.127 71,899 3.0912 -0.31%
2022-04-14 0 3.210 3.180 3.210 3.170 3.210 72,650 232,186 3.1960 3.136 3.107 3.136 3.097 3.136 74,355 3.1227 0.31%
2022-04-13 0 3.200 3.160 3.200 3.150 3.230 55,000 174,534 3.1733 3.127 3.088 3.127 3.078 3.156 56,291 3.1006 0.31%
2022-04-12 0 3.190 3.170 3.210 3.130 3.230 92,800 296,492 3.1950 3.117 3.097 3.136 3.058 3.156 94,978 3.1217 -0.31%
2022-04-11 0 3.200 3.180 3.200 3.180 3.240 90,400 289,070 3.1977 3.127 3.107 3.127 3.107 3.166 92,522 3.1243 -2.44%
2022-04-08 0 3.280 3.240 3.280 3.200 3.280 73,600 238,460 3.2399 3.205 3.166 3.205 3.127 3.205 75,328 3.1656 1.86%
2022-04-07 0 3.220 3.220 3.250 3.220 3.280 110,400 357,646 3.2395 3.146 3.146 3.175 3.146 3.205 112,991 3.1653 -1.83%
2022-04-06 0 3.280 3.260 3.280 3.270 3.300 167,600 550,074 3.2821 3.205 3.185 3.205 3.195 3.224 171,534 3.2068 -0.61%
2022-04-04 0 3.300 3.300 3.360 3.300 3.360 8,000 26,602 3.3253 3.224 3.224 3.283 3.224 3.283 8,188 3.2490 1.54%
2022-04-01 0 3.250 3.250 3.310 3.130 3.320 19,200 63,048 3.2838 3.175 3.175 3.234 3.058 3.244 19,651 3.2084 -1.22%
2022-03-31 0 3.290 3.220 3.300 3.200 3.300 45,408 147,734 3.2535 3.215 3.146 3.224 3.127 3.224 46,474 3.1789 0.30%
2022-03-30 0 3.280 3.260 3.280 3.230 3.280 534,025 1,740,078 3.2584 3.205 3.185 3.205 3.156 3.205 546,560 3.1837 0.31%
2022-03-29 0 3.270 3.250 3.270 3.250 3.280 67,200 219,486 3.2662 3.195 3.175 3.195 3.175 3.205 68,777 3.1913 -0.61%
2022-03-28 0 3.290 3.260 3.290 3.220 3.280 110,800 360,754 3.2559 3.215 3.185 3.215 3.146 3.205 113,401 3.1812 -0.30%
2022-03-25 0 3.300 3.280 3.300 3.280 3.320 154,575 509,662 3.2972 3.224 3.205 3.224 3.205 3.244 158,203 3.2216 -0.30%
2022-03-24 0 3.310 3.290 3.310 3.250 3.310 389,850 1,283,518 3.2923 3.234 3.215 3.234 3.175 3.234 399,001 3.2168 0.00%
2022-03-23 0 3.310 3.300 3.310 3.300 3.350 164,600 546,718 3.3215 3.234 3.224 3.234 3.224 3.273 168,464 3.2453 -0.30%
2022-03-22 0 3.320 3.310 3.320 3.250 3.350 231,650 764,494 3.3002 3.244 3.234 3.244 3.175 3.273 237,087 3.2245 0.61%
2022-03-21 0 3.300 3.290 3.300 3.230 3.330 274,600 903,580 3.2905 3.224 3.215 3.224 3.156 3.254 281,046 3.2151 2.17%
2022-03-18 0 3.230 3.220 3.230 3.200 3.320 452,000 1,475,080 3.2635 3.156 3.146 3.156 3.127 3.244 462,609 3.1886 -2.12%
2022-03-17 0 3.300 3.250 3.300 3.200 3.310 393,400 1,291,000 3.2816 3.224 3.175 3.224 3.127 3.234 402,634 3.2064 3.45%
2022-03-16 0 3.190 3.160 3.190 3.090 3.200 280,350 882,905 3.1493 3.117 3.088 3.117 3.019 3.127 286,930 3.0771 1.27%
2022-03-15 0 3.150 3.070 3.160 3.080 3.330 362,425 1,146,278 3.1628 3.078 3.000 3.088 3.009 3.254 370,932 3.0903 -5.41%
2022-03-14 0 3.330 3.300 3.330 3.260 3.410 244,200 813,664 3.3320 3.254 3.224 3.254 3.185 3.332 249,932 3.2555 -2.63%
2022-03-11 0 3.420 3.410 3.420 3.310 3.420 176,000 595,452 3.3833 3.342 3.332 3.342 3.234 3.342 180,131 3.3057 -1.72%
2022-03-10 0 3.480 3.410 3.480 3.380 3.490 242,575 828,016 3.4134 3.400 3.332 3.400 3.302 3.410 248,269 3.3352 0.87%
2022-03-09 0 3.450 3.380 3.450 3.250 3.500 178,300 601,783 3.3751 3.371 3.302 3.371 3.175 3.420 182,485 3.2977 -1.43%
2022-03-08 0 3.500 3.390 3.500 3.380 3.500 212,600 727,046 3.4198 3.420 3.312 3.420 3.302 3.420 217,590 3.3414 0.29%
2022-03-07 0 3.490 3.430 3.490 3.350 3.590 519,325 1,795,973 3.4583 3.410 3.351 3.410 3.273 3.508 531,515 3.3790 -2.79%
2022-03-04 0 3.590 3.560 3.590 3.520 3.640 110,600 397,100 3.5904 3.508 3.478 3.508 3.439 3.557 113,196 3.5081 -2.18%
2022-03-03 0 3.670 3.610 3.670 3.600 3.670 147,300 534,940 3.6316 3.586 3.527 3.586 3.517 3.586 150,757 3.5483 0.27%
2022-03-02 0 3.660 3.620 3.660 3.610 3.670 104,400 378,254 3.6231 3.576 3.537 3.576 3.527 3.586 106,851 3.5400 -0.27%
2022-03-01 0 3.670 3.650 3.670 3.630 3.690 91,850 335,370 3.6513 3.586 3.566 3.586 3.547 3.605 94,006 3.5675 0.82%
2022-02-28 0 3.640 3.630 3.640 3.580 3.640 120,625 435,980 3.6143 3.557 3.547 3.557 3.498 3.557 123,456 3.5315 0.28%
2022-02-25 0 3.630 3.620 3.630 3.620 3.670 38,100 139,112 3.6512 3.547 3.537 3.547 3.537 3.586 38,994 3.5675 0.55%
2022-02-24 0 3.610 3.600 3.610 3.600 3.700 92,100 334,527 3.6322 3.527 3.517 3.527 3.517 3.615 94,262 3.5489 -2.43%
2022-02-23 0 3.700 3.680 3.700 3.670 3.740 43,200 160,080 3.7056 3.615 3.596 3.615 3.586 3.654 44,214 3.6206 0.00%
2022-02-22 0 3.700 3.670 3.700 3.650 3.710 256,000 936,134 3.6568 3.615 3.586 3.615 3.566 3.625 262,009 3.5729 -1.33%
2022-02-21 0 3.750 3.700 3.750 3.700 3.750 38,800 144,606 3.7270 3.664 3.615 3.664 3.615 3.664 39,711 3.6415 0.54%
2022-02-18 0 3.730 3.710 3.730 3.680 3.760 133,800 499,590 3.7339 3.644 3.625 3.644 3.596 3.674 136,941 3.6482 -0.53%
2022-02-17 0 3.750 3.710 3.750 3.650 3.750 550,800 2,054,696 3.7304 3.664 3.625 3.664 3.566 3.664 563,729 3.6448 1.08%
2022-02-16 0 3.710 3.700 3.710 3.680 3.710 21,600 79,872 3.6978 3.625 3.615 3.625 3.596 3.625 22,107 3.6130 1.09%
2022-02-15 0 3.670 3.640 3.670 3.640 3.700 44,000 161,124 3.6619 3.586 3.557 3.586 3.557 3.615 45,033 3.5779 -0.54%
2022-02-14 0 3.690 3.660 3.690 3.650 3.700 120,450 441,050 3.6617 3.605 3.576 3.605 3.566 3.615 123,277 3.5777 0.00%
2022-02-11 0 3.690 3.670 3.690 3.670 3.720 109,000 401,640 3.6848 3.605 3.586 3.605 3.586 3.635 111,558 3.6003 -0.81%
2022-02-10 0 3.720 3.680 3.720 3.670 3.710 371,025 1,368,079 3.6873 3.635 3.596 3.635 3.586 3.625 379,734 3.6027 0.27%
2022-02-09 0 3.710 3.650 3.710 3.610 3.700 68,400 249,822 3.6524 3.625 3.566 3.625 3.527 3.615 70,006 3.5686 1.64%
2022-02-08 0 3.650 3.630 3.650 3.600 3.660 63,600 231,418 3.6386 3.566 3.547 3.566 3.517 3.576 65,093 3.5552 0.55%
2022-02-07 0 3.630 3.610 3.630 3.550 3.640 208,400 749,408 3.5960 3.547 3.527 3.547 3.469 3.557 213,292 3.5135 1.40%
2022-02-04 0 3.580 3.640 3.710 3.580 3.800 5,800 21,614 3.7266 3.498 3.557 3.625 3.498 3.713 5,936 3.6411 -4.79%
2022-01-31 0 3.760 3.740 3.760 3.760 3.760 200 752 3.7600 3.674 3.654 3.674 3.674 3.674 205 3.6738 0.53%
2022-01-28 0 3.740 3.580 3.750 3.510 3.760 2,600 9,498 3.6531 3.654 3.498 3.664 3.430 3.674 2,661 3.5693 -0.53%
2022-01-27 0 3.760 3.630 3.760 3.540 3.770 35,400 132,752 3.7501 3.674 3.547 3.674 3.459 3.684 36,231 3.6641 2.73%
2022-01-26 0 3.660 3.640 3.660 3.660 3.660 400 1,464 3.6600 3.576 3.557 3.576 3.576 3.576 409 3.5761 -1.35%
2022-01-25 0 3.710 3.550 3.710 3.550 3.720 591,600 2,129,510 3.5996 3.625 3.469 3.625 3.469 3.635 605,486 3.5170 0.27%
2022-01-24 0 3.700 3.680 3.700 3.650 3.710 10,200 37,396 3.6663 3.615 3.596 3.615 3.566 3.625 10,439 3.5822 -0.54%
2022-01-21 0 3.720 3.690 3.720 3.680 3.720 43,000 158,856 3.6943 3.635 3.605 3.635 3.596 3.635 44,009 3.6096 0.00%
2022-01-20 0 3.720 3.710 3.720 3.700 3.740 276,800 1,027,392 3.7117 3.635 3.625 3.635 3.615 3.654 283,297 3.6266 0.27%
2022-01-19 0 3.710 3.710 3.720 3.710 3.740 17,000 63,202 3.7178 3.625 3.625 3.635 3.625 3.654 17,399 3.6325 -0.27%
2022-01-18 0 3.720 3.700 3.720 3.680 3.720 49,400 182,824 3.7009 3.635 3.615 3.635 3.596 3.635 50,560 3.6160 1.09%
2022-01-17 0 3.680 3.670 3.680 3.640 3.720 181,000 666,416 3.6819 3.596 3.586 3.596 3.557 3.635 185,248 3.5974 -0.54%
2022-01-14 0 3.700 3.680 3.700 3.690 3.760 65,400 242,094 3.7017 3.615 3.596 3.615 3.605 3.674 66,935 3.6168 -1.33%
2022-01-13 0 3.750 3.720 3.750 3.720 3.800 258,400 971,592 3.7600 3.664 3.635 3.664 3.635 3.713 264,465 3.6738 1.08%
2022-01-12 0 3.710 3.710 3.760 3.710 3.750 97,100 362,030 3.7284 3.625 3.625 3.674 3.625 3.664 99,379 3.6429 -1.07%
2022-01-11 0 3.750 3.710 3.750 3.700 3.800 28,400 106,104 3.7361 3.664 3.625 3.664 3.615 3.713 29,067 3.6504 0.27%
2022-01-10 0 3.740 3.680 3.740 3.660 3.800 219,200 807,526 3.6840 3.654 3.596 3.654 3.576 3.713 224,345 3.5995 1.91%
2022-01-07 0 3.670 3.670 3.680 3.670 3.750 164,400 609,474 3.7073 3.586 3.586 3.596 3.586 3.664 168,259 3.6222 -2.13%
2022-01-06 0 3.750 3.700 3.750 3.700 3.780 124,200 464,532 3.7402 3.664 3.615 3.664 3.615 3.693 127,115 3.6544 0.27%
2022-01-05 0 3.740 3.680 3.740 3.700 3.820 67,900 253,753 3.7372 3.654 3.596 3.654 3.615 3.732 69,494 3.6514 0.27%
2022-01-04 0 3.730 3.720 3.730 3.660 3.740 342,400 1,273,250 3.7186 3.644 3.635 3.644 3.576 3.654 350,437 3.6333 1.91%
2022-01-03 0 3.660 3.540 3.660 3.540 3.740 21,600 78,604 3.6391 3.576 3.459 3.576 3.459 3.654 22,107 3.5556 0.00%
2021-12-31 0 3.660 3.660 3.740 3.660 3.740 4,800 17,804 3.7092 3.576 3.576 3.654 3.576 3.654 4,913 3.6241 0.27%
2021-12-30 0 3.650 3.630 3.710 3.630 3.720 20,575 76,258 3.7063 3.566 3.547 3.625 3.547 3.635 21,058 3.6213 0.55%
2021-12-29 0 3.630 3.530 3.640 - - 0 0 - 3.547 3.449 3.557 - - 0 - 0.00%
2021-12-28 0 3.630 3.600 3.630 3.590 3.620 109,700 396,047 3.6103 3.547 3.517 3.547 3.508 3.537 112,275 3.5275 0.83%
2021-12-24 0 3.600 3.600 3.630 3.600 3.630 23,800 85,692 3.6005 3.517 3.517 3.547 3.517 3.547 24,359 3.5179 -1.37%
2021-12-23 0 3.650 3.610 3.650 3.570 3.650 76,400 274,970 3.5991 3.566 3.527 3.566 3.488 3.566 78,193 3.5165 1.11%
2021-12-22 0 3.610 3.570 3.610 3.570 3.650 139,800 501,332 3.5861 3.527 3.488 3.527 3.488 3.566 143,081 3.5038 -0.28%
2021-12-21 0 3.620 3.600 3.620 3.580 3.630 230,000 831,372 3.6147 3.537 3.517 3.537 3.498 3.547 235,399 3.5318 0.28%
2021-12-20 0 3.610 3.580 3.610 3.530 3.610 452,000 1,611,832 3.5660 3.527 3.498 3.527 3.449 3.527 462,609 3.4842 0.00%
2021-12-17 0 3.610 3.550 3.610 3.520 3.610 311,400 1,114,646 3.5795 3.527 3.469 3.527 3.439 3.527 318,709 3.4974 1.12%
2021-12-16 0 3.570 3.570 3.600 3.570 3.620 290,750 1,046,252 3.5985 3.488 3.488 3.517 3.488 3.537 297,575 3.5159 0.00%
2021-12-15 0 3.570 3.560 3.570 3.540 3.600 93,400 333,390 3.5695 3.488 3.478 3.488 3.459 3.517 95,592 3.4876 -0.56%
2021-12-14 0 3.590 3.550 3.590 3.540 3.600 118,800 426,616 3.5910 3.508 3.469 3.508 3.459 3.517 121,589 3.5087 -0.28%
2021-12-13 0 3.600 3.580 3.600 3.530 3.640 148,200 532,802 3.5952 3.517 3.498 3.517 3.449 3.557 151,679 3.5127 0.00%
2021-12-10 0 3.600 3.580 3.600 3.580 3.600 50,800 182,860 3.5996 3.517 3.498 3.517 3.498 3.517 51,992 3.5171 0.00%
2021-12-09 0 3.600 3.580 3.600 3.480 3.620 117,475 421,987 3.5921 3.517 3.498 3.517 3.400 3.537 120,232 3.5098 0.28%
2021-12-08 0 3.590 3.550 3.590 3.550 3.600 77,400 277,508 3.5854 3.508 3.469 3.508 3.469 3.517 79,217 3.5031 1.13%
2021-12-07 0 3.550 3.550 3.590 3.550 3.600 5,800 20,716 3.5717 3.469 3.469 3.508 3.469 3.517 5,936 3.4898 -0.28%
2021-12-06 0 3.560 3.550 3.560 3.550 3.610 93,650 334,912 3.5762 3.478 3.469 3.478 3.469 3.527 95,848 3.4942 -1.39%
2021-12-03 0 3.610 3.570 3.610 3.540 3.620 195,400 700,476 3.5848 3.527 3.488 3.527 3.459 3.537 199,986 3.5026 1.69%
2021-12-02 0 3.550 3.550 3.600 3.510 3.620 464,800 1,649,618 3.5491 3.469 3.469 3.517 3.430 3.537 475,710 3.4677 -1.93%
2021-12-01 0 3.620 3.570 3.620 3.560 3.630 45,400 163,164 3.5939 3.537 3.488 3.537 3.478 3.547 46,466 3.5115 2.26%
2021-11-30 0 3.540 3.530 3.540 3.500 3.600 81,200 288,264 3.5500 3.459 3.449 3.459 3.420 3.517 83,106 3.4686 -1.67%
2021-11-29 0 3.600 3.590 3.600 3.550 3.630 126,800 455,496 3.5922 3.517 3.508 3.517 3.469 3.547 129,776 3.5099 -0.55%
2021-11-26 0 3.620 3.550 3.620 3.550 3.650 87,200 312,526 3.5840 3.537 3.469 3.537 3.469 3.566 89,247 3.5018 0.56%
2021-11-25 0 3.600 3.560 3.600 3.480 3.600 275,500 980,006 3.5572 3.517 3.478 3.517 3.400 3.517 281,967 3.4756 2.56%
2021-11-24 0 3.510 3.500 3.510 3.480 3.520 123,600 432,112 3.4961 3.430 3.420 3.430 3.400 3.439 126,501 3.4159 0.00%
2021-11-23 0 3.510 3.490 3.510 3.490 3.520 52,400 183,548 3.5028 3.430 3.410 3.430 3.410 3.439 53,630 3.4225 -0.28%
2021-11-22 0 3.520 3.490 3.520 3.470 3.530 62,800 220,004 3.5032 3.439 3.410 3.439 3.390 3.449 64,274 3.4229 0.00%
2021-11-19 0 3.520 3.510 3.520 3.410 3.530 247,050 863,698 3.4960 3.439 3.430 3.439 3.332 3.449 252,849 3.4159 0.86%
2021-11-18 0 3.490 3.470 3.490 3.430 3.510 183,300 635,785 3.4685 3.410 3.390 3.410 3.351 3.430 187,602 3.3890 0.00%
2021-11-17 0 3.490 3.480 3.490 3.450 3.510 92,000 320,022 3.4785 3.410 3.400 3.410 3.371 3.430 94,159 3.3987 -0.29%
2021-11-16 0 3.500 3.490 3.500 3.480 3.540 157,200 552,626 3.5154 3.420 3.410 3.420 3.400 3.459 160,890 3.4348 -1.13%
2021-11-15 0 3.540 3.510 3.540 3.480 3.550 118,200 415,180 3.5125 3.459 3.430 3.459 3.400 3.469 120,974 3.4320 0.85%
2021-11-12 0 3.510 3.500 3.510 3.410 3.530 165,025 571,098 3.4607 3.430 3.420 3.430 3.332 3.449 168,899 3.3813 -0.28%
2021-11-11 0 3.520 3.460 3.520 3.430 3.530 247,200 855,500 3.4608 3.439 3.381 3.439 3.351 3.449 253,002 3.3814 2.33%
2021-11-10 0 3.440 3.420 3.440 3.390 3.440 61,600 210,384 3.4153 3.361 3.342 3.361 3.312 3.361 63,046 3.3370 0.88%
2021-11-09 0 3.410 3.400 3.410 3.370 3.450 363,250 1,234,120 3.3974 3.332 3.322 3.332 3.293 3.371 371,776 3.3195 -0.29%
2021-11-08 0 3.420 3.400 3.420 3.400 3.460 205,400 703,932 3.4271 3.342 3.322 3.342 3.322 3.381 210,221 3.3485 0.59%
2021-11-05 0 3.400 3.400 3.450 3.390 3.500 267,250 921,780 3.4491 3.322 3.322 3.371 3.312 3.420 273,523 3.3700 -1.45%
2021-11-04 0 3.450 3.420 3.450 3.390 3.450 162,000 553,242 3.4151 3.371 3.342 3.371 3.312 3.371 165,803 3.3368 0.29%
2021-11-03 0 3.440 3.420 3.440 3.400 3.500 172,000 591,442 3.4386 3.361 3.342 3.361 3.322 3.420 176,037 3.3598 -1.43%
2021-11-02 0 3.490 3.430 3.490 3.410 3.550 172,200 599,674 3.4824 3.410 3.351 3.410 3.332 3.469 176,242 3.4026 -1.13%
2021-11-01 0 3.530 3.500 3.530 3.490 3.540 120,800 423,888 3.5090 3.449 3.420 3.449 3.410 3.459 123,635 3.4285 -0.56%
2021-10-29 0 3.550 3.520 3.550 3.470 3.550 286,400 1,007,330 3.5172 3.469 3.439 3.469 3.390 3.469 293,122 3.4365 0.00%
2021-10-28 0 3.550 3.500 3.550 3.490 3.610 172,400 609,214 3.5337 3.469 3.420 3.469 3.410 3.527 176,447 3.4527 -1.93%
2021-10-27 0 3.620 3.570 3.620 3.560 3.640 370,800 1,332,264 3.5929 3.537 3.488 3.537 3.478 3.557 379,504 3.5105 -0.82%
2021-10-26 0 3.650 3.610 3.650 3.610 3.700 364,000 1,324,738 3.6394 3.566 3.527 3.566 3.527 3.615 372,544 3.5559 -0.82%
2021-10-25 0 3.680 3.650 3.680 3.630 3.700 381,900 1,399,367 3.6642 3.596 3.566 3.596 3.547 3.615 390,864 3.5802 -0.27%
2021-10-22 0 3.690 3.670 3.690 3.640 3.730 540,200 1,995,436 3.6939 3.605 3.586 3.605 3.557 3.644 552,880 3.6092 -0.81%
2021-10-21 0 3.720 3.680 3.720 3.670 3.730 377,800 1,400,658 3.7074 3.635 3.596 3.635 3.586 3.644 386,668 3.6224 0.54%
2021-10-20 0 3.700 3.700 3.730 3.650 3.790 627,450 2,310,135 3.6818 3.615 3.615 3.644 3.566 3.703 642,178 3.5973 -1.07%
2021-10-19 0 3.740 3.710 3.740 3.710 3.790 225,950 845,265 3.7409 3.654 3.625 3.654 3.625 3.703 231,254 3.6551 -0.80%
2021-10-18 0 3.770 3.740 3.770 3.740 3.780 118,175 443,511 3.7530 3.684 3.654 3.684 3.654 3.693 120,949 3.6669 0.27%
2021-10-15 0 3.760 3.740 3.760 3.710 3.810 250,850 939,516 3.7453 3.674 3.654 3.674 3.625 3.723 256,738 3.6594 -0.27%
2021-10-12 0 3.770 3.770 3.810 3.760 3.870 292,500 1,111,631 3.8004 3.684 3.684 3.723 3.674 3.781 299,366 3.7133 -2.08%
2021-10-11 0 3.850 3.800 3.850 3.760 3.870 298,300 1,141,560 3.8269 3.762 3.713 3.762 3.674 3.781 305,302 3.7391 1.05%
2021-10-08 0 3.810 3.800 3.810 3.760 3.950 391,600 1,498,356 3.8262 3.723 3.713 3.723 3.674 3.859 400,792 3.7385 1.60%
2021-10-07 0 3.750 3.750 3.770 3.700 3.790 25,600 96,174 3.7568 3.664 3.664 3.684 3.615 3.703 26,201 3.6706 0.54%
2021-10-06 0 3.730 3.720 3.730 3.580 3.780 158,600 576,918 3.6376 3.644 3.635 3.644 3.498 3.693 162,323 3.5541 -0.80%
2021-10-05 0 3.760 3.760 3.780 3.710 3.900 94,900 357,338 3.7654 3.674 3.674 3.693 3.625 3.811 97,128 3.6791 -3.09%
2021-10-04 0 3.880 3.880 3.910 3.870 3.890 55,200 214,048 3.8777 3.791 3.791 3.820 3.781 3.801 56,496 3.7888 -1.52%
2021-09-30 0 3.940 3.920 3.940 3.900 3.940 86,000 335,514 3.9013 3.850 3.830 3.850 3.811 3.850 88,019 3.8119 0.77%
2021-09-29 0 3.910 3.900 3.990 3.910 4.030 41,500 164,694 3.9685 3.820 3.811 3.898 3.820 3.938 42,474 3.8775 -2.01%
2021-09-28 0 3.990 3.980 3.990 3.880 4.050 727,600 2,875,940 3.9526 3.898 3.889 3.898 3.791 3.957 744,678 3.8620 1.53%
2021-09-27 0 3.930 3.900 3.930 3.890 3.950 212,600 831,004 3.9088 3.840 3.811 3.840 3.801 3.859 217,590 3.8191 -0.51%
2021-09-24 0 3.950 3.920 3.950 3.930 4.020 184,000 730,938 3.9725 3.859 3.830 3.859 3.840 3.928 188,319 3.8814 -1.25%
2021-09-23 0 4.000 3.990 4.000 3.840 4.010 547,200 2,163,168 3.9532 3.908 3.898 3.908 3.752 3.918 560,044 3.8625 4.71%
2021-09-21 0 3.820 3.820 3.840 3.780 3.950 167,975 639,635 3.8079 3.732 3.732 3.752 3.693 3.859 171,918 3.7206 -1.55%
2021-09-20 0 3.880 3.880 3.980 3.810 4.050 25,000 97,048 3.8819 3.791 3.791 3.889 3.723 3.957 25,587 3.7929 -4.20%
2021-09-17 0 4.050 4.050 4.100 3.800 4.050 537,600 2,141,038 3.9826 3.957 3.957 4.006 3.713 3.957 550,219 3.8912 4.92%
2021-09-16 0 3.860 3.860 3.920 3.850 3.960 47,000 182,406 3.8810 3.771 3.771 3.830 3.762 3.869 48,103 3.7920 -1.28%
2021-09-15 0 3.910 3.870 3.910 3.870 3.930 165,400 645,102 3.9003 3.820 3.781 3.820 3.781 3.840 169,282 3.8108 -1.01%
2021-09-14 0 3.950 3.910 3.950 3.910 4.050 456,600 1,805,846 3.9550 3.859 3.820 3.859 3.820 3.957 467,317 3.8643 -1.25%
2021-09-13 0 4.000 3.990 4.000 3.950 4.030 307,500 1,226,427 3.9884 3.908 3.898 3.908 3.859 3.938 314,718 3.8969 0.25%
2021-09-10 0 3.990 3.970 3.990 3.930 3.990 368,400 1,461,258 3.9665 3.898 3.879 3.898 3.840 3.898 377,047 3.8755 1.79%
2021-09-09 0 3.920 3.910 3.920 3.880 3.940 208,600 813,628 3.9004 3.830 3.820 3.830 3.791 3.850 213,496 3.8110 -0.51%
2021-09-08 0 3.940 3.920 3.940 3.880 4.020 1,695,600 6,636,212 3.9138 3.850 3.830 3.850 3.791 3.928 1,735,400 3.8240 -1.25%
2021-09-07 0 3.990 3.960 3.990 3.950 4.030 493,600 1,963,684 3.9783 3.898 3.869 3.898 3.859 3.938 505,186 3.8871 -0.75%
2021-09-06 0 4.020 4.010 4.020 3.900 4.040 893,200 3,559,476 3.9851 3.928 3.918 3.928 3.811 3.947 914,165 3.8937 3.08%
2021-09-03 0 3.900 3.880 3.900 3.860 3.910 468,450 1,816,815 3.8784 3.811 3.791 3.811 3.771 3.820 479,446 3.7894 0.52%
2021-09-02 0 3.880 3.840 3.880 3.820 3.880 459,100 1,764,294 3.8429 3.791 3.752 3.791 3.732 3.791 469,876 3.7548 1.04%
2021-09-01 0 3.840 3.820 3.840 3.800 3.860 525,800 2,009,992 3.8227 3.752 3.732 3.752 3.713 3.771 538,142 3.7351 -0.52%
2021-08-31 0 3.860 3.850 3.860 3.810 3.960 1,453,900 5,638,251 3.8780 3.771 3.762 3.771 3.723 3.869 1,488,026 3.7891 1.31%
2021-08-30 0 3.810 3.800 3.810 3.750 3.810 171,900 649,562 3.7787 3.723 3.713 3.723 3.664 3.723 175,935 3.6921 0.26%
2021-08-27 0 3.800 3.790 3.800 3.770 3.810 222,125 842,010 3.7907 3.713 3.703 3.713 3.684 3.723 227,339 3.7038 -0.26%
2021-08-26 0 3.810 3.810 3.820 3.790 3.900 293,600 1,122,698 3.8239 3.723 3.723 3.732 3.703 3.811 300,491 3.7362 -1.55%
2021-08-25 0 3.870 3.840 3.870 3.820 3.920 71,900 277,680 3.8620 3.781 3.752 3.781 3.732 3.830 73,588 3.7735 -0.77%
2021-08-24 0 3.900 3.850 3.900 3.830 3.900 1,335,400 5,144,284 3.8522 3.811 3.762 3.811 3.742 3.811 1,366,745 3.7639 1.56%
2021-08-23 0 3.840 3.840 3.850 3.760 4.000 434,000 1,670,716 3.8496 3.752 3.752 3.762 3.674 3.908 444,187 3.7613 -2.78%
2021-08-20 0 3.950 3.930 3.950 3.910 4.030 225,000 890,406 3.9574 3.859 3.840 3.859 3.820 3.938 230,281 3.8666 -2.23%
2021-08-19 0 4.040 3.960 4.040 3.960 4.050 131,725 524,176 3.9793 3.947 3.869 3.947 3.869 3.957 134,817 3.8881 0.00%
2021-08-18 0 4.040 4.030 4.040 4.010 4.040 235,200 945,472 4.0199 3.947 3.938 3.947 3.918 3.947 240,721 3.9277 0.00%
2021-08-17 0 4.040 4.030 4.040 4.030 4.080 64,400 260,794 4.0496 3.947 3.938 3.947 3.938 3.986 65,912 3.9567 -0.49%
2021-08-16 0 4.060 4.050 4.060 4.030 4.090 102,600 416,398 4.0585 3.967 3.957 3.967 3.938 3.996 105,008 3.9654 0.74%
2021-08-13 0 4.030 4.020 4.030 4.020 4.100 665,050 2,685,946 4.0387 3.938 3.928 3.938 3.928 4.006 680,660 3.9461 -1.47%
2021-08-12 0 4.090 4.070 4.090 4.040 4.090 976,400 3,960,560 4.0563 3.996 3.977 3.996 3.947 3.996 999,318 3.9633 0.25%
2021-08-11 0 4.080 4.060 4.080 4.030 4.120 1,047,000 4,255,555 4.0645 3.986 3.967 3.986 3.938 4.026 1,071,576 3.9713 -1.69%
2021-08-10 0 4.150 4.140 4.150 4.110 4.190 55,550 230,524 4.1498 4.055 4.045 4.055 4.016 4.094 56,854 4.0547 -0.95%
2021-08-09 0 4.190 4.130 4.190 4.120 4.190 59,600 246,334 4.1331 4.094 4.035 4.094 4.026 4.094 60,999 4.0383 0.96%
2021-08-06 0 4.150 4.090 4.150 4.090 4.150 24,800 102,872 4.1481 4.055 3.996 4.055 3.996 4.055 25,382 4.0529 0.00%
2021-08-05 0 4.150 4.130 4.150 4.130 4.230 108,600 450,552 4.1487 4.055 4.035 4.055 4.035 4.133 111,149 4.0536 -0.95%
2021-08-04 0 4.190 4.180 4.190 4.030 4.250 247,053 1,010,457 4.0900 4.094 4.084 4.094 3.938 4.153 252,852 3.9962 1.45%
2021-08-03 0 4.130 4.050 4.130 4.040 4.130 136,925 558,680 4.0802 4.035 3.957 4.035 3.947 4.035 140,139 3.9866 0.98%
2021-08-02 0 4.090 4.080 4.090 4.020 4.100 10,975 44,551 4.0593 3.996 3.986 3.996 3.928 4.006 11,233 3.9662 -0.24%
2021-07-30 0 4.100 4.020 4.100 4.020 4.110 14,800 60,464 4.0854 4.006 3.928 4.006 3.928 4.016 15,147 3.9917 0.49%
2021-07-29 0 4.080 4.070 4.080 4.020 4.090 63,000 255,450 4.0548 3.986 3.977 3.986 3.928 3.996 64,479 3.9618 -0.24%
2021-07-28 0 4.090 4.070 4.090 3.980 4.090 335,600 1,355,634 4.0394 3.996 3.977 3.996 3.889 3.996 343,477 3.9468 0.25%
2021-07-27 0 4.080 4.050 4.080 3.970 4.120 340,000 1,370,224 4.0301 3.986 3.957 3.986 3.879 4.026 347,981 3.9376 0.25%
2021-07-26 0 4.070 4.040 4.070 3.960 4.090 657,800 2,653,614 4.0341 3.977 3.947 3.977 3.869 3.996 673,240 3.9416 -2.16%
2021-07-23 0 4.160 4.100 4.160 4.080 4.260 197,650 821,545 4.1566 4.065 4.006 4.065 3.986 4.162 202,289 4.0612 -0.95%
2021-07-22 0 4.200 4.180 4.200 4.170 4.210 756,200 3,157,742 4.1758 4.104 4.084 4.104 4.074 4.113 773,950 4.0800 0.48%
2021-07-21 0 4.180 4.150 4.180 4.100 4.200 406,200 1,686,726 4.1525 4.084 4.055 4.084 4.006 4.104 415,734 4.0572 0.24%
2021-07-20 0 4.170 4.140 4.170 4.140 4.190 87,800 366,042 4.1690 4.074 4.045 4.074 4.045 4.094 89,861 4.0734 -1.65%
2021-07-19 0 4.240 4.210 4.240 4.200 4.240 24,775 104,539 4.2195 4.143 4.113 4.143 4.104 4.143 25,357 4.1228 0.24%
2021-07-16 0 4.230 4.210 4.230 4.150 4.290 326,900 1,376,319 4.2102 4.133 4.113 4.133 4.055 4.192 334,573 4.1137 -1.40%
2021-07-15 0 4.290 4.240 4.290 4.210 4.300 177,475 755,539 4.2572 4.192 4.143 4.192 4.113 4.201 181,641 4.1595 0.00%
2021-07-14 0 4.290 4.270 4.290 4.180 4.300 449,550 1,902,094 4.2311 4.192 4.172 4.192 4.084 4.201 460,102 4.1341 -1.38%
2021-07-13 0 4.350 4.350 4.360 4.270 4.410 209,000 907,432 4.3418 4.250 4.250 4.260 4.172 4.309 213,906 4.2422 -1.36%
2021-07-12 0 4.410 4.320 4.410 4.290 4.420 66,400 289,234 4.3559 4.309 4.221 4.309 4.192 4.319 67,959 4.2560 -0.23%
2021-07-09 0 4.420 4.330 4.420 4.290 4.430 213,800 938,012 4.3873 4.319 4.231 4.319 4.192 4.328 218,818 4.2867 1.14%
2021-07-08 0 4.370 4.300 4.370 4.260 4.500 130,650 569,652 4.3601 4.270 4.201 4.270 4.162 4.397 133,717 4.2601 -0.91%
2021-07-07 0 4.410 4.410 4.420 4.230 4.420 323,800 1,423,476 4.3962 4.309 4.309 4.319 4.133 4.319 331,400 4.2953 2.56%
2021-07-06 0 4.300 4.300 4.320 4.260 4.350 177,400 761,182 4.2908 4.201 4.201 4.221 4.162 4.250 181,564 4.1924 -1.15%
2021-07-05 0 4.350 4.330 4.350 4.300 4.390 45,400 196,784 4.3344 4.250 4.231 4.250 4.201 4.289 46,466 4.2350 0.23%
2021-07-02 0 4.340 4.340 4.370 4.280 4.410 306,200 1,323,612 4.3227 4.240 4.240 4.270 4.182 4.309 313,387 4.2236 0.23%
2021-06-30 0 4.330 4.330 4.390 4.330 4.450 115,304 504,818 4.3781 4.231 4.231 4.289 4.231 4.348 118,010 4.2777 0.28%
2021-06-29 0 4.450 4.440 4.450 4.430 4.550 156,400 703,270 4.4966 4.219 4.209 4.219 4.200 4.314 164,974 4.2629 0.45%
2021-06-28 0 4.430 4.430 4.450 4.350 4.450 26,600 117,312 4.4102 4.200 4.200 4.219 4.124 4.219 28,058 4.1810 0.68%
2021-06-25 0 4.400 4.400 4.440 4.390 4.450 140,650 622,703 4.4273 4.171 4.171 4.209 4.162 4.219 148,361 4.1972 0.23%
2021-06-24 0 4.390 4.390 4.420 4.360 4.470 476,600 2,089,984 4.3852 4.162 4.162 4.190 4.133 4.238 502,728 4.1573 -1.35%
2021-06-23 0 4.450 4.450 4.470 4.380 4.490 196,600 870,520 4.4279 4.219 4.219 4.238 4.152 4.257 207,378 4.1977 -0.67%
2021-06-22 0 4.480 4.480 4.490 4.440 4.510 99,600 444,938 4.4672 4.247 4.247 4.257 4.209 4.276 105,060 4.2351 -0.67%
2021-06-21 0 4.510 4.420 4.510 4.410 4.540 186,800 833,832 4.4638 4.276 4.190 4.276 4.181 4.304 197,041 4.2318 0.67%
2021-06-18 0 4.480 4.460 4.480 4.400 4.480 107,025 475,758 4.4453 4.247 4.228 4.247 4.171 4.247 112,892 4.2143 0.45%
2021-06-17 0 4.460 4.460 4.470 4.460 4.510 18,400 82,346 4.4753 4.228 4.228 4.238 4.228 4.276 19,409 4.2427 0.00%
2021-06-16 0 4.460 4.460 4.480 4.440 4.520 215,300 964,934 4.4818 4.228 4.228 4.247 4.209 4.285 227,103 4.2489 -0.89%
2021-06-15 0 4.500 4.460 4.500 4.450 4.520 62,154 277,119 4.4586 4.266 4.228 4.266 4.219 4.285 65,561 4.2269 0.00%
2021-06-11 0 4.500 4.480 4.500 4.470 4.530 38,200 172,660 4.5199 4.266 4.247 4.266 4.238 4.295 40,294 4.2850 0.45%
2021-06-10 0 4.480 4.470 4.480 4.470 4.520 232,100 1,040,390 4.4825 4.247 4.238 4.247 4.238 4.285 244,824 4.2495 -0.67%
2021-06-09 0 4.510 4.470 4.510 4.460 4.510 125,175 561,379 4.4848 4.276 4.238 4.276 4.228 4.276 132,037 4.2517 0.22%
2021-06-08 0 4.500 4.500 4.530 4.490 4.550 129,400 583,084 4.5061 4.266 4.266 4.295 4.257 4.314 136,494 4.2719 -1.10%
2021-06-07 0 4.550 4.530 4.550 4.500 4.600 177,000 804,232 4.5437 4.314 4.295 4.314 4.266 4.361 186,703 4.3075 0.22%
2021-06-04 0 4.540 4.480 4.540 4.480 4.550 135,200 608,452 4.5004 4.304 4.247 4.304 4.247 4.314 142,612 4.2665 0.67%
2021-06-03 0 4.510 4.510 4.530 4.500 4.580 259,200 1,170,756 4.5168 4.276 4.276 4.295 4.266 4.342 273,410 4.2821 0.00%
2021-06-02 0 4.510 4.500 4.510 4.500 4.550 231,675 1,049,392 4.5296 4.276 4.266 4.276 4.266 4.314 244,376 4.2942 -1.10%
2021-06-01 0 4.560 4.530 4.560 4.500 4.570 191,400 867,208 4.5309 4.323 4.295 4.323 4.266 4.332 201,893 4.2954 0.00%
2021-05-31 0 4.560 4.500 4.560 4.450 4.600 253,600 1,143,943 4.5108 4.323 4.266 4.323 4.219 4.361 267,503 4.2764 0.22%
2021-05-28 0 4.550 4.490 4.550 4.430 4.690 1,004,300 4,585,840 4.5662 4.314 4.257 4.314 4.200 4.446 1,059,357 4.3289 4.36%
2021-05-27 0 4.360 4.360 4.450 4.360 4.640 1,900,800 8,408,132 4.4235 4.133 4.133 4.219 4.133 4.399 2,005,005 4.1936 -5.01%
2021-05-26 0 4.590 4.590 4.630 4.590 4.650 258,400 1,190,810 4.6084 4.351 4.351 4.389 4.351 4.408 272,566 4.3689 -0.86%
2021-05-25 0 4.630 4.630 4.660 4.610 4.680 645,800 2,990,550 4.6308 4.389 4.389 4.418 4.370 4.437 681,204 4.3901 -1.28%
2021-05-24 0 4.690 4.670 4.690 4.640 4.690 89,000 414,926 4.6621 4.446 4.427 4.446 4.399 4.446 93,879 4.4198 0.00%
2021-05-21 0 4.690 4.670 4.690 4.620 4.700 198,000 925,664 4.6751 4.446 4.427 4.446 4.380 4.456 208,855 4.4321 -1.05%
2021-05-20 0 4.740 4.660 4.740 4.680 4.780 166,000 781,536 4.7080 4.494 4.418 4.494 4.437 4.532 175,100 4.4634 0.00%
2021-05-18 0 4.740 4.740 4.750 4.690 4.760 132,850 628,674 4.7322 4.494 4.494 4.503 4.446 4.513 140,133 4.4863 0.21%
2021-05-17 0 4.730 4.680 4.730 4.680 4.780 265,600 1,252,794 4.7168 4.484 4.437 4.484 4.437 4.532 280,161 4.4717 -0.21%
2021-05-14 0 4.740 4.710 4.780 4.680 4.850 304,600 1,453,734 4.7726 4.494 4.465 4.532 4.437 4.598 321,299 4.5246 2.16%
2021-05-13 0 4.640 4.610 4.690 4.620 4.710 94,200 438,454 4.6545 4.399 4.370 4.446 4.380 4.465 99,364 4.4126 -1.07%
2021-05-12 0 4.690 4.680 4.700 4.610 4.850 155,729 730,204 4.6889 4.446 4.437 4.456 4.370 4.598 164,266 4.4452 -1.47%
2021-05-11 0 4.760 4.680 4.760 4.580 4.800 166,600 776,876 4.6631 4.513 4.437 4.513 4.342 4.551 175,733 4.4208 -0.83%
2021-05-10 0 4.800 4.750 4.800 4.630 4.800 188,000 894,882 4.7600 4.551 4.503 4.551 4.389 4.551 198,306 4.5126 2.13%
2021-05-07 0 4.700 4.660 4.700 4.650 4.710 55,800 259,996 4.6594 4.456 4.418 4.456 4.408 4.465 58,859 4.4173 1.73%
2021-05-06 0 4.620 4.620 4.660 4.590 4.790 476,800 2,222,604 4.6615 4.380 4.380 4.418 4.351 4.541 502,939 4.4192 0.43%
2021-05-05 0 4.600 4.600 4.990 4.570 4.980 107,600 493,550 4.5869 4.361 4.361 4.731 4.332 4.721 113,499 4.3485 -0.65%
2021-05-04 0 4.630 4.600 4.630 4.600 4.650 154,600 714,050 4.6187 4.389 4.361 4.389 4.361 4.408 163,075 4.3786 -0.86%
2021-05-03 0 4.670 4.560 4.660 4.500 4.730 83,200 382,892 4.6021 4.427 4.323 4.418 4.266 4.484 87,761 4.3629 1.30%
2021-04-30 0 4.610 4.610 4.850 4.610 4.840 118,600 551,642 4.6513 4.370 4.370 4.598 4.370 4.588 125,102 4.4095 0.66%
2021-04-29 0 4.580 4.580 4.920 4.580 4.920 1,077,200 5,071,724 4.7082 4.342 4.342 4.664 4.342 4.664 1,136,254 4.4635 -5.57%
2021-04-28 0 4.850 4.850 4.900 4.710 5.140 869,000 4,328,220 4.9807 4.598 4.598 4.645 4.465 4.873 916,640 4.7218 -6.01%
2021-04-27 0 5.160 5.120 5.160 5.100 5.210 252,200 1,293,970 5.1307 4.892 4.854 4.892 4.835 4.939 266,026 4.8641 -0.96%
2021-04-26 0 5.210 5.160 5.210 5.090 5.280 390,600 2,017,883 5.1661 4.939 4.892 4.939 4.825 5.006 412,013 4.8976 -0.76%
2021-04-23 0 5.250 5.220 5.250 5.220 5.340 171,000 899,546 5.2605 4.977 4.949 4.977 4.949 5.062 180,374 4.9871 -1.69%
2021-04-22 0 5.340 5.300 5.340 5.290 5.360 92,600 493,626 5.3307 5.062 5.025 5.062 5.015 5.081 97,676 5.0537 0.00%
2021-04-21 0 5.340 5.300 5.340 5.280 5.350 39,750 211,210 5.3135 5.062 5.025 5.062 5.006 5.072 41,929 5.0373 -0.56%
2021-04-20 0 5.370 5.310 5.370 5.280 5.450 381,400 2,047,072 5.3673 5.091 5.034 5.091 5.006 5.167 402,309 5.0883 0.37%
2021-04-19 0 5.350 5.300 5.350 5.270 5.350 126,200 668,978 5.3009 5.072 5.025 5.072 4.996 5.072 133,118 5.0254 -0.19%
2021-04-16 0 5.360 5.300 5.360 5.230 5.370 203,800 1,077,504 5.2871 5.081 5.025 5.081 4.958 5.091 214,973 5.0123 -0.56%
2021-04-15 0 5.390 5.310 5.390 5.090 5.480 41,400 218,816 5.2854 5.110 5.034 5.110 4.825 5.195 43,670 5.0107 0.00%
2021-04-14 0 5.390 5.300 5.390 5.230 5.440 135,400 716,506 5.2918 5.110 5.025 5.110 4.958 5.157 142,823 5.0167 0.75%
2021-04-13 0 5.350 5.320 5.350 5.100 5.450 265,300 1,412,921 5.3257 5.072 5.044 5.072 4.835 5.167 279,844 5.0490 1.71%
2021-04-12 0 5.260 5.230 5.270 5.210 5.340 63,600 335,448 5.2743 4.987 4.958 4.996 4.939 5.062 67,087 5.0002 -1.31%
2021-04-09 0 5.330 5.270 5.330 5.260 5.360 31,000 165,086 5.3254 5.053 4.996 5.053 4.987 5.081 32,699 5.0486 -0.56%
2021-04-08 0 5.360 5.350 5.360 5.240 5.370 204,200 1,088,000 5.3281 5.081 5.072 5.081 4.968 5.091 215,395 5.0512 1.32%
2021-04-07 0 5.290 5.270 5.290 5.180 5.410 488,325 2,569,079 5.2610 5.015 4.996 5.015 4.911 5.129 515,096 4.9876 -1.31%
2021-04-01 0 5.360 5.300 5.360 5.280 5.380 327,400 1,739,862 5.3142 5.081 5.025 5.081 5.006 5.100 345,349 5.0380 0.56%
2021-03-31 0 5.330 5.330 5.420 5.290 5.450 633,150 3,400,603 5.3709 5.053 5.053 5.138 5.015 5.167 667,860 5.0918 -0.19%
2021-03-30 0 5.340 5.310 5.330 5.270 5.370 497,000 2,641,000 5.3139 5.062 5.034 5.053 4.996 5.091 524,246 5.0377 -0.74%
2021-03-29 0 5.380 5.380 5.390 5.320 5.460 140,500 760,563 5.4133 5.100 5.100 5.110 5.044 5.176 148,202 5.1319 -0.92%
2021-03-26 0 5.430 5.350 5.430 5.300 5.430 220,400 1,183,452 5.3696 5.148 5.072 5.148 5.025 5.148 232,483 5.0905 0.74%
2021-03-25 0 5.390 5.330 5.390 5.270 5.530 814,200 4,348,502 5.3408 5.110 5.053 5.110 4.996 5.243 858,836 5.0633 -3.06%
2021-03-24 0 5.560 5.500 5.560 5.390 5.700 811,800 4,521,648 5.5699 5.271 5.214 5.271 5.110 5.404 856,304 5.2804 2.96%
2021-03-23 0 5.400 5.350 5.400 5.230 5.400 828,200 4,414,596 5.3304 5.119 5.072 5.119 4.958 5.119 873,603 5.0533 1.12%
2021-03-22 0 5.340 5.340 5.370 5.280 5.550 2,412,400 12,969,936 5.3764 5.062 5.062 5.091 5.006 5.262 2,544,651 5.0969 0.75%
2021-03-19 0 5.300 5.260 5.300 5.210 5.540 1,561,200 8,377,098 5.3658 5.025 4.987 5.025 4.939 5.252 1,646,787 5.0869 -3.81%
2021-03-18 0 5.510 5.490 5.510 5.460 5.800 1,894,400 10,543,068 5.5654 5.224 5.205 5.224 5.176 5.499 1,998,254 5.2761 -4.34%
2021-03-17 0 5.760 5.720 5.760 5.610 6.050 970,600 5,653,756 5.8250 5.461 5.423 5.461 5.318 5.736 1,023,810 5.5223 -4.79%
2021-03-16 0 6.050 6.020 6.050 5.810 6.150 898,000 5,420,288 6.0360 5.736 5.707 5.736 5.508 5.830 947,230 5.7223 2.54%
2021-03-15 0 5.900 5.860 5.900 5.800 6.030 364,400 2,147,222 5.8925 5.593 5.555 5.593 5.499 5.717 384,377 5.5862 0.34%
2021-03-12 0 5.880 5.870 5.880 5.520 5.940 718,250 4,113,133 5.7266 5.574 5.565 5.574 5.233 5.631 757,625 5.4290 1.91%
2021-03-11 0 5.770 5.710 5.770 5.470 5.780 195,000 1,107,200 5.6779 5.470 5.413 5.470 5.186 5.480 205,690 5.3829 3.41%
2021-03-10 0 5.580 5.550 5.580 5.510 5.700 221,800 1,234,492 5.5658 5.290 5.262 5.290 5.224 5.404 233,959 5.2765 -2.11%
2021-03-09 0 5.700 5.560 5.700 5.500 5.730 698,400 3,904,692 5.5909 5.404 5.271 5.404 5.214 5.432 736,687 5.3003 -0.52%
2021-03-08 0 5.730 5.700 5.730 5.700 5.830 201,250 1,154,441 5.7364 5.432 5.404 5.432 5.404 5.527 212,283 5.4382 -1.72%
2021-03-05 0 5.830 5.690 5.830 5.580 5.870 317,000 1,794,302 5.6603 5.527 5.394 5.527 5.290 5.565 334,378 5.3661 2.28%
2021-03-04 0 5.700 5.700 5.880 5.500 6.000 402,300 2,328,269 5.7874 5.404 5.404 5.574 5.214 5.688 424,355 5.4866 -5.47%
2021-03-03 0 6.030 5.960 6.030 5.870 6.060 761,600 4,565,614 5.9948 5.717 5.650 5.717 5.565 5.745 803,352 5.6832 2.90%
2021-03-02 0 5.860 5.860 5.940 5.840 6.060 933,750 5,582,120 5.9782 5.555 5.555 5.631 5.536 5.745 984,939 5.6675 -2.17%
2021-03-01 0 5.990 5.860 5.990 5.820 6.080 1,129,000 6,710,674 5.9439 5.679 5.555 5.679 5.518 5.764 1,190,893 5.6350 2.92%
2021-02-26 0 5.820 5.660 5.820 5.630 6.060 1,268,275 7,331,358 5.7806 5.518 5.366 5.518 5.337 5.745 1,337,804 5.4801 0.00%
2021-02-25 0 5.820 5.820 5.930 5.620 6.000 619,000 3,657,440 5.9086 5.518 5.518 5.622 5.328 5.688 652,934 5.6015 3.93%
2021-02-24 0 5.600 5.600 5.680 5.480 5.990 341,400 1,964,390 5.7539 5.309 5.309 5.385 5.195 5.679 360,116 5.4549 -3.95%
2021-02-23 0 5.830 5.830 5.910 5.820 5.980 462,200 2,728,176 5.9026 5.527 5.527 5.603 5.518 5.669 487,538 5.5958 -0.34%
2021-02-22 0 5.850 5.850 5.980 5.810 6.040 713,400 4,268,186 5.9829 5.546 5.546 5.669 5.508 5.726 752,510 5.6719 1.21%
2021-02-19 0 5.780 5.650 5.780 5.540 5.870 353,200 2,019,386 5.7174 5.480 5.356 5.480 5.252 5.565 372,563 5.4203 1.58%
2021-02-18 0 5.690 5.590 5.690 5.430 5.750 280,000 1,559,010 5.5679 5.394 5.299 5.394 5.148 5.451 295,350 5.2785 1.25%
2021-02-17 0 5.620 5.620 5.880 5.510 5.890 357,100 2,054,787 5.7541 5.328 5.328 5.574 5.224 5.584 376,677 5.4550 -2.94%
2021-02-16 0 5.790 5.680 5.790 5.470 5.810 176,125 997,790 5.6652 5.489 5.385 5.489 5.186 5.508 185,780 5.3708 4.70%
2021-02-11 0 5.530 5.530 5.650 5.400 5.820 18,200 102,400 5.6264 5.243 5.243 5.356 5.119 5.518 19,198 5.3340 -1.43%
2021-02-10 0 5.610 5.560 5.670 5.340 5.850 109,000 596,162 5.4694 5.318 5.271 5.375 5.062 5.546 114,976 5.1851 4.86%
2021-02-09 0 5.350 5.310 5.350 5.120 5.580 380,930 2,031,415 5.3328 5.072 5.034 5.072 4.854 5.290 401,813 5.0556 2.88%
2021-02-08 0 5.200 5.120 5.200 5.080 5.200 315,800 1,631,254 5.1655 4.930 4.854 4.930 4.816 4.930 333,113 4.8970 1.36%
2021-02-05 0 5.130 5.130 5.200 5.080 5.260 314,575 1,626,571 5.1707 4.863 4.863 4.930 4.816 4.987 331,820 4.9020 0.98%
2021-02-04 0 5.080 5.080 5.170 5.070 5.300 245,000 1,260,943 5.1467 4.816 4.816 4.901 4.807 5.025 258,431 4.8792 -3.24%
2021-02-03 0 5.250 5.250 5.290 5.210 5.500 305,200 1,629,891 5.3404 4.977 4.977 5.015 4.939 5.214 321,931 5.0629 -5.91%
2021-02-02 0 5.580 5.430 5.580 5.310 5.730 810,900 4,542,156 5.6014 5.290 5.148 5.290 5.034 5.432 855,355 5.3103 0.90%
2021-02-01 0 5.530 5.520 5.530 4.940 5.650 828,075 4,485,711 5.4170 5.243 5.233 5.243 4.683 5.356 873,471 5.1355 11.72%
2021-01-29 0 4.950 4.950 5.000 4.950 5.290 572,550 2,879,050 5.0285 4.693 4.693 4.740 4.693 5.015 603,938 4.7671 -3.13%
2021-01-28 0 5.110 5.110 5.190 5.020 5.450 515,800 2,677,978 5.1919 4.844 4.844 4.920 4.759 5.167 544,077 4.9221 -6.07%
2021-01-27 0 5.440 5.350 5.460 5.300 5.490 142,200 768,498 5.4043 5.157 5.072 5.176 5.025 5.205 149,996 5.1235 1.30%
2021-01-26 0 5.370 5.370 5.480 5.370 5.680 403,325 2,237,073 5.5466 5.091 5.091 5.195 5.091 5.385 425,436 5.2583 -5.29%
2021-01-25 0 5.670 5.510 5.680 5.570 5.740 336,150 1,900,269 5.6530 5.375 5.224 5.385 5.281 5.442 354,578 5.3592 -0.70%
2021-01-22 0 5.710 5.680 5.750 5.600 5.760 224,400 1,270,440 5.6615 5.413 5.385 5.451 5.309 5.461 236,702 5.3673 -0.87%
2021-01-21 0 5.760 5.650 5.770 5.550 5.860 1,067,600 6,063,064 5.6792 5.461 5.356 5.470 5.262 5.555 1,126,127 5.3840 -2.37%
2021-01-20 0 5.900 5.900 5.910 5.200 5.880 891,400 4,893,732 5.4899 5.593 5.593 5.603 4.930 5.574 940,268 5.2046 12.38%
2021-01-19 0 5.250 5.170 5.250 5.150 5.340 276,700 1,446,121 5.2263 4.977 4.901 4.977 4.882 5.062 291,869 4.9547 1.55%
2021-01-18 0 5.170 5.140 5.170 5.100 5.180 600,200 3,093,830 5.1547 4.901 4.873 4.901 4.835 4.911 633,104 4.8868 -0.58%
2021-01-15 0 5.200 5.170 5.210 5.100 5.240 199,000 1,027,364 5.1626 4.930 4.901 4.939 4.835 4.968 209,909 4.8943 0.39%
2021-01-14 0 5.180 5.190 5.240 5.160 5.260 150,075 783,016 5.2175 4.911 4.920 4.968 4.892 4.987 158,302 4.9463 -0.19%
2021-01-13 0 5.190 5.190 5.220 5.150 5.340 243,800 1,273,130 5.2220 4.920 4.920 4.949 4.882 5.062 257,165 4.9506 -2.99%
2021-01-12 0 5.350 5.350 5.390 5.160 5.390 343,800 1,820,794 5.2961 5.072 5.072 5.110 4.892 5.110 362,648 5.0208 0.38%
2021-01-11 0 5.330 5.220 5.330 5.200 5.340 105,200 555,348 5.2790 5.053 4.949 5.053 4.930 5.062 110,967 5.0046 -1.11%
2021-01-08 0 5.390 5.230 5.390 5.200 5.390 228,200 1,195,170 5.2374 5.110 4.958 5.110 4.930 5.110 240,710 4.9652 2.08%
2021-01-07 0 5.280 5.220 5.280 5.250 5.500 303,200 1,604,298 5.2912 5.006 4.949 5.006 4.977 5.214 319,822 5.0162 -0.75%
2021-01-06 0 5.320 5.280 5.320 5.270 5.330 543,200 2,870,868 5.2851 5.044 5.006 5.044 4.996 5.053 572,979 5.0104 0.00%
2021-01-05 0 5.320 5.280 5.320 5.280 5.350 578,400 3,079,314 5.3238 5.044 5.006 5.044 5.006 5.072 610,109 5.0472 -0.37%
2021-01-04 0 5.340 5.310 5.340 5.050 5.450 673,750 3,589,925 5.3283 5.062 5.034 5.062 4.788 5.167 710,686 5.0514 -2.02%
2020-12-31 0 5.450 5.450 5.490 5.450 5.500 57,600 314,848 5.4661 5.167 5.167 5.205 5.167 5.214 60,758 5.1820 0.18%
2020-12-30 0 5.440 5.400 5.450 5.390 5.450 518,800 2,807,398 5.4113 5.157 5.119 5.167 5.110 5.167 547,241 5.1301 1.12%
2020-12-29 0 5.380 5.350 5.380 5.190 5.380 248,700 1,321,596 5.3140 5.100 5.072 5.100 4.920 5.100 262,334 5.0378 2.67%
2020-12-28 0 5.240 5.220 5.240 5.110 5.240 307,200 1,595,394 5.1933 4.968 4.949 4.968 4.844 4.968 324,041 4.9234 0.38%
2020-12-24 0 5.220 5.210 5.230 5.200 5.260 319,200 1,667,210 5.2231 4.949 4.939 4.958 4.930 4.987 336,699 4.9516 1.16%
2020-12-23 0 5.160 5.160 5.200 5.130 5.250 218,400 1,131,374 5.1803 4.892 4.892 4.930 4.863 4.977 230,373 4.9111 -1.71%
2020-12-22 0 5.250 5.200 5.250 5.190 5.250 325,600 1,699,596 5.2199 4.977 4.930 4.977 4.920 4.977 343,450 4.9486 -1.13%
2020-12-21 0 5.310 5.210 5.310 5.210 5.420 1,460,000 7,725,352 5.2913 5.034 4.939 5.034 4.939 5.138 1,540,039 5.0163 -0.75%
2020-12-18 0 5.350 5.350 5.400 5.350 5.430 423,125 2,281,582 5.3922 5.072 5.072 5.119 5.072 5.148 446,321 5.1120 -1.11%
2020-12-17 0 5.410 5.380 5.410 5.330 5.410 269,250 1,440,054 5.3484 5.129 5.100 5.129 5.053 5.129 284,011 5.0704 -0.18%
2020-12-16 0 5.420 5.390 5.420 5.250 5.510 669,200 3,630,500 5.4251 5.138 5.110 5.138 4.977 5.224 705,886 5.1432 -1.09%
2020-12-15 0 5.480 5.390 5.480 5.380 5.480 423,450 2,295,591 5.4212 5.195 5.110 5.195 5.100 5.195 446,664 5.1394 0.55%
2020-12-14 0 5.450 5.420 5.450 5.420 5.520 178,500 975,740 5.4663 5.167 5.138 5.167 5.138 5.233 188,286 5.1822 0.18%
2020-12-11 0 5.440 5.440 5.460 5.390 5.500 145,475 791,381 5.4400 5.157 5.157 5.176 5.110 5.214 153,450 5.1573 -1.98%
2020-12-10 0 5.550 5.480 5.550 5.400 5.550 113,022 617,909 5.4672 5.262 5.195 5.262 5.119 5.262 119,218 5.1830 1.28%
2020-12-09 0 5.480 5.450 5.480 5.450 5.500 101,025 553,920 5.4830 5.195 5.167 5.195 5.167 5.214 106,563 5.1980 -0.18%
2020-12-08 0 5.490 5.430 5.500 5.470 5.550 156,650 866,048 5.5286 5.205 5.148 5.214 5.186 5.262 165,238 5.2412 -0.18%
2020-12-07 0 5.500 5.480 5.500 5.480 5.520 84,550 464,277 5.4912 5.214 5.195 5.214 5.195 5.233 89,185 5.2058 -0.72%
2020-12-04 0 5.540 5.540 5.600 5.490 5.670 108,200 596,830 5.5160 5.252 5.252 5.309 5.205 5.375 114,132 5.2293 -0.72%
2020-12-03 0 5.580 5.580 5.620 5.440 5.640 395,125 2,182,149 5.5227 5.290 5.290 5.328 5.157 5.347 416,786 5.2357 1.64%
2020-12-02 0 5.490 5.450 5.480 5.430 5.530 70,400 385,270 5.4726 5.205 5.167 5.195 5.148 5.243 74,259 5.1882 -0.72%
2020-12-01 0 5.530 5.480 5.530 5.380 5.550 357,800 1,968,022 5.5003 5.243 5.195 5.243 5.100 5.262 377,415 5.2145 2.03%
2020-11-30 0 5.420 5.420 5.630 5.420 5.630 419,400 2,327,554 5.5497 5.138 5.138 5.337 5.138 5.337 442,392 5.2613 -2.17%
2020-11-27 0 5.540 5.500 5.540 5.480 5.550 96,400 531,552 5.5140 5.252 5.214 5.252 5.195 5.262 101,685 5.2274 1.47%
2020-11-26 0 5.460 5.460 5.540 5.360 5.550 328,600 1,783,228 5.4267 5.176 5.176 5.252 5.081 5.262 346,614 5.1447 0.18%
2020-11-25 0 5.450 5.410 5.450 5.380 5.500 358,325 1,949,698 5.4411 5.167 5.129 5.167 5.100 5.214 377,969 5.1584 -0.55%
2020-11-24 0 5.480 5.480 5.540 5.400 5.600 18,400 101,428 5.5124 5.195 5.195 5.252 5.119 5.309 19,409 5.2259 -1.97%
2020-11-23 0 5.590 5.520 5.600 5.450 5.600 322,400 1,784,840 5.5361 5.299 5.233 5.309 5.167 5.309 340,074 5.2484 0.72%
2020-11-20 0 5.550 5.510 5.550 5.470 5.580 129,200 719,716 5.5706 5.262 5.224 5.262 5.186 5.290 136,283 5.2810 0.91%
2020-11-19 0 5.500 5.500 5.550 5.450 5.520 184,500 1,012,775 5.4893 5.214 5.214 5.262 5.167 5.233 194,615 5.2040 -0.36%
2020-11-18 0 5.520 5.520 5.550 5.410 5.520 171,400 934,126 5.4500 5.233 5.233 5.262 5.129 5.233 180,796 5.1667 1.47%
2020-11-17 0 5.440 5.390 5.440 5.390 5.440 47,400 256,180 5.4046 5.157 5.110 5.157 5.110 5.157 49,999 5.1238 0.00%
2020-11-16 0 5.440 5.440 5.500 5.430 5.570 111,025 608,229 5.4783 5.157 5.157 5.214 5.148 5.281 117,112 5.1936 -1.09%
2020-11-13 0 5.500 5.400 5.500 5.380 5.500 135,000 735,654 5.4493 5.214 5.119 5.214 5.100 5.214 142,401 5.1661 -0.36%
2020-11-12 0 5.520 5.450 5.520 5.450 5.620 86,400 474,444 5.4913 5.233 5.167 5.233 5.167 5.328 91,137 5.2059 1.47%
2020-11-11 0 5.440 5.430 5.440 5.430 5.670 211,250 1,155,775 5.4711 5.157 5.148 5.157 5.148 5.375 222,831 5.1868 -0.37%
2020-11-10 0 5.460 5.460 5.500 5.450 5.600 227,725 1,253,877 5.5061 5.176 5.176 5.214 5.167 5.309 240,209 5.2199 -1.44%
2020-11-09 0 5.540 5.470 5.540 5.390 5.570 153,250 839,743 5.4796 5.252 5.186 5.252 5.110 5.281 161,651 5.1948 2.40%
2020-11-06 0 5.410 5.410 5.460 5.350 5.490 159,200 860,132 5.4028 5.129 5.129 5.176 5.072 5.205 167,928 5.1220 0.93%
2020-11-05 0 5.360 5.360 5.390 5.320 5.490 411,200 2,231,080 5.4258 5.081 5.081 5.110 5.044 5.205 433,743 5.1438 0.56%
2020-11-04 0 5.330 5.330 5.430 5.320 5.430 136,000 728,980 5.3601 5.053 5.053 5.148 5.044 5.148 143,456 5.0816 -2.02%
2020-11-03 0 5.440 5.400 5.440 5.220 5.440 201,400 1,074,172 5.3335 5.157 5.119 5.157 4.949 5.157 212,441 5.0563 4.21%
2020-11-02 0 5.220 5.220 5.360 5.220 5.550 350,125 1,904,700 5.4401 4.949 4.949 5.081 4.949 5.262 369,319 5.1573 -4.74%
2020-10-30 0 5.480 5.480 5.540 5.480 5.570 141,000 777,082 5.5112 5.195 5.195 5.252 5.195 5.281 148,730 5.2248 -0.90%
2020-10-29 0 5.530 5.530 5.570 5.530 5.600 310,850 1,726,159 5.5530 5.243 5.243 5.281 5.243 5.309 327,891 5.2644 -0.90%
2020-10-28 0 5.580 5.480 5.580 5.480 5.740 188,700 1,046,855 5.5477 5.290 5.195 5.290 5.195 5.442 199,045 5.2594 -2.62%
2020-10-27 0 5.730 5.730 5.790 5.650 5.900 496,850 2,840,890 5.7178 5.432 5.432 5.489 5.356 5.593 524,088 5.4206 -2.88%
2020-10-23 0 5.900 5.900 5.930 5.700 6.200 2,143,800 12,886,214 6.0109 5.593 5.593 5.622 5.404 5.878 2,261,326 5.6985 -5.30%
2020-10-22 0 6.230 6.200 6.230 6.150 6.230 426,600 2,645,076 6.2004 5.906 5.878 5.906 5.830 5.906 449,987 5.8781 0.00%
2020-10-21 0 6.230 6.230 6.290 6.160 6.410 1,182,800 7,423,724 6.2764 5.906 5.906 5.963 5.840 6.077 1,247,643 5.9502 -1.58%
2020-10-20 0 6.330 6.300 6.330 5.980 6.330 1,164,750 7,192,056 6.1748 6.001 5.973 6.001 5.669 6.001 1,228,603 5.8538 5.32%
2020-10-19 0 6.010 6.010 6.050 5.820 6.160 1,653,400 9,956,868 6.0221 5.698 5.698 5.736 5.518 5.840 1,744,042 5.7091 1.35%
2020-10-16 0 5.930 5.860 5.940 5.710 5.950 992,925 5,819,373 5.8608 5.622 5.555 5.631 5.413 5.641 1,047,359 5.5562 3.49%
2020-10-15 0 5.730 5.730 5.810 5.600 5.850 1,004,400 5,818,556 5.7931 5.432 5.432 5.508 5.309 5.546 1,059,463 5.4920 -0.35%
2020-10-14 0 5.750 5.750 5.800 5.600 5.800 1,627,050 9,300,311 5.7161 5.451 5.451 5.499 5.309 5.499 1,716,247 5.4190 2.13%
2020-10-12 0 5.630 5.620 5.630 5.480 5.690 1,453,600 8,108,158 5.5780 5.337 5.328 5.337 5.195 5.394 1,533,288 5.2881 0.72%
2020-10-09 0 5.590 5.590 5.610 5.390 5.600 1,682,600 9,307,702 5.5317 5.299 5.299 5.318 5.110 5.309 1,774,842 5.2442 0.36%
2020-10-08 0 5.570 5.540 5.590 5.300 5.600 473,250 2,618,983 5.5340 5.281 5.252 5.299 5.025 5.309 499,194 5.2464 5.09%
2020-10-07 0 5.300 5.300 5.500 5.300 5.520 309,800 1,692,458 5.4631 5.025 5.025 5.214 5.025 5.233 326,784 5.1791 -1.85%
2020-10-06 0 5.400 5.330 5.400 5.170 5.400 371,000 1,974,018 5.3208 5.119 5.053 5.119 4.901 5.119 391,339 5.0443 3.65%
2020-10-05 0 5.210 4.880 5.200 4.930 5.320 569,750 2,929,300 5.1414 4.939 4.626 4.930 4.674 5.044 600,984 4.8742 0.58%
2020-09-30 0 5.180 5.180 5.240 4.990 5.250 1,128,850 5,837,643 5.1713 4.911 4.911 4.968 4.731 4.977 1,190,735 4.9026 3.39%
2020-09-29 0 5.010 5.000 5.010 4.980 5.060 356,400 1,790,714 5.0245 4.750 4.740 4.750 4.721 4.797 375,938 4.7633 1.21%
2020-09-28 0 4.950 4.950 4.970 4.870 5.020 390,200 1,924,970 4.9333 4.693 4.693 4.712 4.617 4.759 411,591 4.6769 -1.00%
2020-09-25 0 5.000 5.000 5.020 4.940 5.200 1,014,400 5,173,152 5.0997 4.740 4.740 4.759 4.683 4.930 1,070,011 4.8347 -1.77%
2020-09-24 0 5.090 5.100 5.160 4.810 5.150 1,877,250 9,475,828 5.0477 4.825 4.835 4.892 4.560 4.882 1,980,163 4.7854 1.60%
2020-09-23 0 5.010 4.950 5.010 4.810 5.010 1,176,600 5,827,606 4.9529 4.750 4.693 4.750 4.560 4.750 1,241,103 4.6955 3.09%
2020-09-22 0 4.860 4.860 4.940 4.800 4.950 1,273,800 6,242,044 4.9003 4.607 4.607 4.683 4.551 4.693 1,343,631 4.6457 -1.22%
2020-09-21 0 4.920 4.870 4.920 4.650 4.980 5,735,800 27,682,333 4.8262 4.664 4.617 4.664 4.408 4.721 6,050,245 4.5754 5.58%
2020-09-18 0 4.660 4.660 4.720 4.580 4.850 1,472,400 6,928,574 4.7056 4.418 4.418 4.475 4.342 4.598 1,553,119 4.4611 0.43%
2020-09-17 0 4.640 4.600 4.640 4.570 4.660 282,150 1,299,701 4.6064 4.399 4.361 4.399 4.332 4.418 297,618 4.3670 -0.85%
2020-09-16 0 4.680 4.680 4.690 4.570 4.700 721,250 3,347,602 4.6414 4.437 4.437 4.446 4.332 4.456 760,790 4.4002 0.86%
2020-09-15 0 4.640 4.630 4.640 4.610 4.660 233,500 1,082,458 4.6358 4.399 4.389 4.399 4.370 4.418 246,301 4.3949 -0.43%
2020-09-14 0 4.660 4.660 4.680 4.620 4.700 805,800 3,761,540 4.6681 4.418 4.418 4.437 4.380 4.456 849,975 4.4255 0.00%
2020-09-11 0 4.660 4.650 4.670 4.560 4.700 748,350 3,469,370 4.6360 4.418 4.408 4.427 4.323 4.456 789,376 4.3951 0.65%
2020-09-10 0 4.630 4.630 4.660 4.570 4.810 446,250 2,088,169 4.6794 4.389 4.389 4.418 4.332 4.560 470,714 4.4362 -1.28%
2020-09-09 0 4.690 4.670 4.690 4.670 4.720 476,000 2,237,474 4.7006 4.446 4.427 4.446 4.427 4.475 502,095 4.4563 -0.85%
2020-09-08 0 4.730 4.710 4.730 4.680 4.780 775,125 3,654,472 4.7147 4.484 4.465 4.484 4.437 4.532 817,618 4.4697 1.07%
2020-09-07 0 4.680 4.670 4.700 4.680 4.740 593,250 2,793,563 4.7089 4.437 4.427 4.456 4.437 4.494 625,773 4.4642 -1.47%
2020-09-04 0 4.750 4.740 4.750 4.730 4.810 790,222 3,748,946 4.7442 4.503 4.494 4.503 4.484 4.560 833,543 4.4976 -0.42%
2020-09-03 0 4.770 4.770 4.780 4.740 4.830 655,400 3,131,838 4.7785 4.522 4.522 4.532 4.494 4.579 691,330 4.5302 -0.21%
2020-09-02 0 4.780 4.770 4.800 4.730 4.870 1,113,400 5,316,280 4.7748 4.532 4.522 4.551 4.484 4.617 1,174,438 4.5267 -0.83%
2020-09-01 0 4.820 4.820 4.830 4.800 4.890 900,000 4,335,228 4.8169 4.569 4.569 4.579 4.551 4.636 949,339 4.5666 -1.03%
2020-08-31 0 4.870 4.820 4.870 4.820 4.940 799,400 3,900,044 4.8787 4.617 4.569 4.617 4.569 4.683 843,224 4.6252 -0.20%
2020-08-28 0 4.880 4.880 4.900 4.800 5.010 1,086,350 5,339,363 4.9150 4.626 4.626 4.645 4.551 4.750 1,145,905 4.6595 -2.59%
2020-08-27 0 5.010 4.990 5.010 4.960 5.320 2,118,050 10,712,507 5.0577 4.750 4.731 4.750 4.702 5.044 2,234,164 4.7949 -3.65%
2020-08-26 0 5.200 5.190 5.200 4.800 5.250 4,789,975 24,455,081 5.1055 4.930 4.920 4.930 4.551 4.977 5,052,568 4.8401 7.66%
2020-08-25 0 4.830 4.800 4.830 4.760 4.940 1,035,800 5,003,966 4.8310 4.579 4.551 4.579 4.513 4.683 1,092,584 4.5799 -2.23%
2020-08-24 0 4.940 4.920 4.940 4.900 4.990 491,700 2,422,881 4.9276 4.683 4.664 4.683 4.645 4.731 518,656 4.6715 -0.20%
2020-08-21 0 4.950 4.920 4.950 4.910 5.000 611,000 3,030,649 4.9601 4.693 4.664 4.693 4.655 4.740 644,496 4.7024 0.00%
2020-08-20 0 4.950 4.950 4.970 4.900 5.010 557,800 2,761,184 4.9501 4.693 4.693 4.712 4.645 4.750 588,379 4.6929 -0.80%
2020-08-19 0 4.990 4.990 5.000 4.930 5.060 346,800 1,727,144 4.9802 4.731 4.731 4.740 4.674 4.797 365,812 4.7214 -1.19%
2020-08-18 0 5.050 5.050 5.060 4.980 5.090 1,258,200 6,320,154 5.0232 4.788 4.788 4.797 4.721 4.825 1,327,176 4.7621 0.40%
2020-08-17 0 5.030 5.030 5.050 4.900 5.140 2,210,850 11,089,277 5.0158 4.769 4.769 4.788 4.645 4.873 2,332,052 4.7552 0.60%
2020-08-14 0 5.000 4.960 5.000 4.760 5.070 3,132,525 15,507,702 4.9505 4.740 4.702 4.740 4.513 4.807 3,304,254 4.6933 5.04%
2020-08-13 0 4.760 4.760 4.780 4.730 4.800 184,600 878,518 4.7590 4.513 4.513 4.532 4.484 4.551 194,720 4.5117 -0.21%
2020-08-12 0 4.770 4.730 4.770 4.710 4.800 364,800 1,730,834 4.7446 4.522 4.484 4.522 4.465 4.551 384,799 4.4980 -0.63%
2020-08-11 0 4.800 4.790 4.810 4.770 4.880 913,400 4,377,378 4.7924 4.551 4.541 4.560 4.522 4.626 963,474 4.5433 -1.23%
2020-08-10 0 4.860 4.860 4.870 4.770 4.870 275,000 1,329,588 4.8349 4.607 4.607 4.617 4.522 4.617 290,076 4.5836 0.21%
2020-08-07 0 4.850 4.830 4.850 4.750 4.850 944,200 4,521,928 4.7892 4.598 4.579 4.598 4.503 4.598 995,962 4.5403 0.00%
2020-08-06 0 4.850 4.850 4.880 4.780 4.990 1,342,000 6,498,732 4.8426 4.598 4.598 4.626 4.532 4.731 1,415,570 4.5909 -1.62%
2020-08-05 0 4.930 4.930 4.940 4.890 5.020 485,400 2,387,104 4.9178 4.674 4.674 4.683 4.636 4.759 512,010 4.6622 -0.80%
2020-08-04 0 4.970 4.970 4.980 4.890 4.980 816,800 4,036,392 4.9417 4.712 4.712 4.721 4.636 4.721 861,578 4.6849 1.64%
2020-08-03 0 4.890 4.880 4.900 4.780 4.940 1,359,400 6,621,740 4.8711 4.636 4.626 4.645 4.532 4.683 1,433,924 4.6179 1.03%
2020-07-31 0 4.840 4.830 4.840 4.750 4.840 1,067,900 5,113,353 4.7882 4.588 4.579 4.588 4.503 4.588 1,126,444 4.5394 -0.21%
2020-07-30 0 4.850 4.840 4.850 4.820 4.880 313,400 1,521,076 4.8535 4.598 4.588 4.598 4.569 4.626 330,581 4.6012 0.00%
2020-07-29 0 4.850 4.840 4.870 4.820 4.870 286,750 1,390,273 4.8484 4.598 4.588 4.617 4.569 4.617 302,470 4.5964 0.21%
2020-07-28 0 4.840 4.840 4.860 4.830 4.880 188,600 915,074 4.8519 4.588 4.588 4.607 4.579 4.626 198,939 4.5998 0.21%
2020-07-27 0 4.830 4.830 4.860 4.790 4.840 417,000 2,006,638 4.8121 4.579 4.579 4.607 4.541 4.588 439,861 4.5620 -0.21%
2020-07-24 0 4.840 4.840 4.850 4.830 5.020 732,200 3,606,870 4.9261 4.588 4.588 4.598 4.579 4.759 772,340 4.6701 -2.22%
2020-07-23 0 4.950 4.930 4.950 4.880 5.020 689,000 3,382,110 4.9087 4.693 4.674 4.693 4.626 4.759 726,772 4.6536 -1.39%
2020-07-22 0 5.020 4.970 5.020 4.950 5.060 1,481,600 7,424,724 5.0113 4.759 4.712 4.759 4.693 4.797 1,562,823 4.7508 0.73%
2020-07-21 0 5.150 5.140 5.150 5.030 5.180 1,444,400 7,378,607 5.1084 4.725 4.715 4.725 4.614 4.752 1,574,483 4.6864 1.18%
2020-07-20 0 5.090 5.090 5.150 5.080 5.250 3,669,200 18,805,039 5.1251 4.669 4.669 4.725 4.660 4.816 3,999,648 4.7017 -2.12%
2020-07-17 0 5.200 5.200 5.240 5.110 5.260 828,575 4,305,279 5.1960 4.770 4.770 4.807 4.688 4.825 903,196 4.7667 0.78%
2020-07-16 0 5.160 5.160 5.190 5.140 5.380 1,073,200 5,618,290 5.2351 4.734 4.734 4.761 4.715 4.936 1,169,852 4.8026 -2.09%
2020-07-15 0 5.270 5.230 5.260 5.210 5.360 765,825 4,037,647 5.2723 4.835 4.798 4.825 4.780 4.917 834,795 4.8367 -0.38%
2020-07-14 0 5.290 5.290 5.300 5.250 5.390 944,800 5,007,196 5.2997 4.853 4.853 4.862 4.816 4.945 1,029,889 4.8619 -1.31%
2020-07-13 0 5.360 5.350 5.360 5.250 5.430 1,100,600 5,900,752 5.3614 4.917 4.908 4.917 4.816 4.981 1,199,720 4.9184 1.52%
2020-07-10 0 5.280 5.280 5.320 5.230 5.470 1,349,600 7,179,668 5.3198 4.844 4.844 4.880 4.798 5.018 1,471,145 4.8803 -4.00%
2020-07-09 0 5.500 5.450 5.500 5.360 5.500 911,100 4,949,432 5.4324 5.046 5.000 5.046 4.917 5.046 993,154 4.9836 1.85%
2020-07-08 0 5.400 5.340 5.400 5.260 5.430 665,800 3,571,621 5.3644 4.954 4.899 4.954 4.825 4.981 725,762 4.9212 1.12%
2020-07-07 0 5.340 5.340 5.360 5.220 5.500 1,214,250 6,536,432 5.3831 4.899 4.899 4.917 4.789 5.046 1,323,605 4.9384 -1.11%
2020-07-06 0 5.400 5.390 5.400 5.230 5.470 1,639,925 8,806,443 5.3700 4.954 4.945 4.954 4.798 5.018 1,787,617 4.9264 2.27%
2020-07-03 0 5.280 5.280 5.340 5.270 5.490 385,700 2,057,650 5.3348 4.844 4.844 4.899 4.835 5.036 420,436 4.8941 -0.94%
2020-07-02 0 5.330 5.330 5.350 5.160 5.420 1,131,300 5,984,073 5.2896 4.890 4.890 4.908 4.734 4.972 1,233,185 4.8525 1.14%
2020-06-30 0 5.270 5.260 5.300 5.180 5.380 191,275 1,011,096 5.2861 4.835 4.825 4.862 4.752 4.936 208,501 4.8494 -1.50%
2020-06-29 0 5.350 5.350 5.400 5.080 5.460 707,300 3,776,095 5.3387 4.908 4.908 4.954 4.660 5.009 770,999 4.8977 -0.93%
2020-06-26 0 5.400 5.270 5.400 5.240 5.400 74,650 400,134 5.3601 4.954 4.835 4.954 4.807 4.954 81,373 4.9173 3.45%
2020-06-24 0 5.220 5.220 5.250 5.200 5.280 116,100 606,242 5.2217 4.789 4.789 4.816 4.770 4.844 126,556 4.7903 -0.95%
2020-06-23 0 5.270 5.250 5.330 5.190 5.500 20,000 105,582 5.2791 4.835 4.816 4.890 4.761 5.046 21,801 4.8429 0.57%
2020-06-22 0 5.240 5.240 5.300 5.150 5.490 499,475 2,673,060 5.3517 4.807 4.807 4.862 4.725 5.036 544,458 4.9096 -3.68%
2020-06-19 0 5.440 5.390 5.440 5.360 5.500 729,200 3,937,940 5.4004 4.991 4.945 4.991 4.917 5.046 794,872 4.9542 -0.18%
2020-06-18 0 5.450 5.450 5.490 5.300 5.510 124,825 681,435 5.4591 5.000 5.000 5.036 4.862 5.055 136,067 5.0081 -0.37%
2020-06-17 0 5.470 5.450 5.480 5.420 5.550 174,800 960,726 5.4961 5.018 5.000 5.027 4.972 5.091 190,542 5.0421 -0.55%
2020-06-16 0 5.500 5.450 5.500 5.410 5.560 573,550 3,152,251 5.4960 5.046 5.000 5.046 4.963 5.101 625,204 5.0420 2.61%
2020-06-15 0 5.360 5.360 5.390 5.360 5.450 174,950 945,674 5.4054 4.917 4.917 4.945 4.917 5.000 190,706 4.9588 0.56%
2020-06-12 0 5.330 5.320 5.410 5.160 5.460 388,200 2,071,158 5.3353 4.890 4.880 4.963 4.734 5.009 423,161 4.8945 -1.66%
2020-06-11 0 5.420 5.420 5.470 5.260 5.510 296,800 1,611,994 5.4312 4.972 4.972 5.018 4.825 5.055 323,530 4.9825 -0.18%
2020-06-10 0 5.430 5.430 5.520 5.360 5.550 229,400 1,252,612 5.4604 4.981 4.981 5.064 4.917 5.091 250,060 5.0093 -1.45%
2020-06-09 0 5.510 5.510 5.520 5.450 5.590 504,000 2,774,855 5.5057 5.055 5.055 5.064 5.000 5.128 549,390 5.0508 -1.61%
2020-06-08 0 5.600 5.470 5.600 5.460 5.600 400,400 2,211,142 5.5223 5.137 5.018 5.137 5.009 5.137 436,460 5.0661 2.00%
2020-06-05 0 5.490 5.480 5.530 5.410 5.560 713,700 3,925,015 5.4995 5.036 5.027 5.073 4.963 5.101 777,976 5.0452 0.55%
2020-06-04 0 5.460 5.460 5.510 5.430 5.590 234,175 1,295,321 5.5314 5.009 5.009 5.055 4.981 5.128 255,265 5.0744 -0.55%
2020-06-03 0 5.490 5.470 5.490 5.360 5.570 366,200 2,017,831 5.5102 5.036 5.018 5.036 4.917 5.110 399,180 5.0549 1.48%
2020-06-02 0 5.410 5.370 5.410 5.260 5.480 291,700 1,571,628 5.3878 4.963 4.926 4.963 4.825 5.027 317,970 4.9427 -0.37%
2020-06-01 0 5.430 5.430 5.460 5.380 5.560 1,154,775 6,266,154 5.4263 4.981 4.981 5.009 4.936 5.101 1,258,774 4.9780 2.26%
2020-05-29 0 5.310 5.300 5.310 5.310 5.600 1,412,766 7,555,025 5.3477 4.871 4.862 4.871 4.871 5.137 1,540,000 4.9059 -3.45%
2020-05-28 0 5.500 5.500 5.550 5.410 5.660 285,900 1,591,407 5.5663 5.046 5.046 5.091 4.963 5.192 311,648 5.1064 0.00%
2020-05-27 0 5.500 5.430 5.500 5.350 5.650 424,800 2,341,837 5.5128 5.046 4.981 5.046 4.908 5.183 463,057 5.0573 -0.90%
2020-05-26 0 5.550 5.550 5.620 5.480 5.670 1,088,000 6,051,416 5.5620 5.091 5.091 5.156 5.027 5.202 1,185,985 5.1024 -2.29%
2020-05-25 0 5.680 5.520 5.680 5.480 5.760 305,850 1,707,352 5.5823 5.211 5.064 5.211 5.027 5.284 333,395 5.1211 1.79%
2020-05-22 0 5.580 5.380 5.580 5.380 5.670 429,250 2,352,350 5.4801 5.119 4.936 5.119 4.936 5.202 467,908 5.0274 0.54%
2020-05-21 0 5.550 5.540 5.550 5.550 5.640 550,600 3,073,564 5.5822 5.091 5.082 5.091 5.091 5.174 600,187 5.1210 -1.94%
2020-05-20 0 5.660 5.650 5.660 5.560 5.800 373,900 2,112,546 5.6500 5.192 5.183 5.192 5.101 5.321 407,573 5.1832 0.00%
2020-05-19 0 5.660 5.610 5.660 5.590 5.880 335,675 1,917,185 5.7114 5.192 5.147 5.192 5.128 5.394 365,906 5.2396 -3.41%
2020-05-18 0 5.860 5.830 5.860 5.670 5.940 247,000 1,440,500 5.8320 5.376 5.348 5.376 5.202 5.449 269,245 5.3501 3.53%
2020-05-15 0 5.660 5.650 5.660 5.530 5.660 527,000 2,929,620 5.5591 5.192 5.183 5.192 5.073 5.192 574,462 5.0998 0.89%
2020-05-14 0 5.610 5.550 5.610 5.540 5.740 586,800 3,274,362 5.5800 5.147 5.091 5.147 5.082 5.266 639,647 5.1190 -0.18%
2020-05-13 0 5.620 5.600 5.620 5.560 5.690 377,000 2,116,814 5.6149 5.156 5.137 5.156 5.101 5.220 410,953 5.1510 1.26%
2020-05-12 0 5.550 5.550 5.600 5.530 5.590 30,000 166,862 5.5621 5.091 5.091 5.137 5.073 5.128 32,702 5.1025 -0.89%
2020-05-11 0 5.600 5.550 5.600 5.550 5.650 209,700 1,170,466 5.5816 5.137 5.091 5.137 5.091 5.183 228,586 5.1205 0.36%
2020-05-08 0 5.580 5.550 5.580 5.540 5.650 159,000 887,740 5.5833 5.119 5.091 5.119 5.082 5.183 173,320 5.1220 -0.89%
2020-05-07 0 5.630 5.550 5.650 5.520 5.630 219,650 1,219,899 5.5538 5.165 5.091 5.183 5.064 5.165 239,432 5.0950 0.90%
2020-05-06 0 5.580 5.580 5.690 5.430 5.780 359,800 1,981,220 5.5064 5.119 5.119 5.220 4.981 5.302 392,204 5.0515 0.90%
2020-05-05 0 5.530 5.530 5.610 5.530 5.680 48,600 271,095 5.5781 5.073 5.073 5.147 5.073 5.211 52,977 5.1172 -0.54%
2020-05-04 0 5.560 5.550 5.620 5.500 5.830 60,400 338,604 5.6060 5.101 5.091 5.156 5.046 5.348 65,840 5.1429 -5.12%
2020-04-29 0 5.860 5.820 5.860 5.830 5.880 7,400 43,376 5.8616 5.376 5.339 5.376 5.348 5.394 8,066 5.3773 2.81%
2020-04-28 0 5.700 5.700 5.800 5.390 5.880 58,300 335,656 5.7574 5.229 5.229 5.321 4.945 5.394 63,550 5.2817 -1.21%
2020-04-27 0 5.770 5.770 5.810 5.710 5.900 202,600 1,178,862 5.8187 5.293 5.293 5.330 5.238 5.413 220,846 5.3379 1.05%
2020-04-24 0 5.710 5.700 5.710 5.650 5.750 101,600 581,446 5.7229 5.238 5.229 5.238 5.183 5.275 110,750 5.2501 -0.87%
2020-04-23 0 5.760 5.740 5.780 5.670 5.880 55,200 317,436 5.7507 5.284 5.266 5.302 5.202 5.394 60,171 5.2755 0.35%
2020-04-22 0 5.740 5.710 5.740 5.380 5.850 192,400 1,073,813 5.5811 5.266 5.238 5.266 4.936 5.367 209,728 5.1200 -2.21%
2020-04-21 0 5.870 5.840 5.870 5.710 5.930 157,400 913,484 5.8036 5.385 5.358 5.385 5.238 5.440 171,575 5.3241 -1.84%
2020-04-20 0 5.980 5.900 5.980 5.530 6.000 234,600 1,376,630 5.8680 5.486 5.413 5.486 5.073 5.504 255,728 5.3832 3.82%
2020-04-17 0 5.760 5.710 5.760 5.520 5.760 280,350 1,583,034 5.6466 5.284 5.238 5.284 5.064 5.284 305,598 5.1801 2.67%
2020-04-16 0 5.610 5.590 5.620 5.400 5.610 25,400 142,024 5.5915 5.147 5.128 5.156 4.954 5.147 27,688 5.1295 1.08%
2020-04-15 0 5.550 5.540 5.550 5.440 5.630 240,200 1,338,012 5.5704 5.091 5.082 5.091 4.991 5.165 261,832 5.1102 0.18%
2020-04-14 0 5.540 5.540 5.640 5.400 5.690 231,450 1,290,646 5.5763 5.082 5.082 5.174 4.954 5.220 252,294 5.1156 -2.29%
2020-04-09 0 5.670 5.670 5.690 5.450 5.700 304,000 1,700,996 5.5954 5.202 5.202 5.220 5.000 5.229 331,378 5.1331 4.04%
2020-04-08 0 5.450 5.450 5.490 5.400 5.490 49,600 271,500 5.4738 5.000 5.000 5.036 4.954 5.036 54,067 5.0215 -1.09%
2020-04-07 0 5.510 5.490 5.510 5.400 5.540 298,700 1,637,285 5.4814 5.055 5.036 5.055 4.954 5.082 325,601 5.0285 3.18%
2020-04-06 0 5.340 5.340 5.360 5.180 5.360 109,800 577,388 5.2585 4.899 4.899 4.917 4.752 4.917 119,689 4.8241 -0.56%
2020-04-03 0 5.370 5.300 5.370 5.250 5.390 284,000 1,494,118 5.2610 4.926 4.862 4.926 4.816 4.945 309,577 4.8263 1.32%
2020-04-02 0 5.300 5.300 5.310 5.250 5.380 50,650 267,406 5.2795 4.862 4.862 4.871 4.816 4.936 55,212 4.8433 0.19%
2020-04-01 0 5.290 5.270 5.290 5.230 5.480 423,450 2,249,872 5.3132 4.853 4.835 4.853 4.798 5.027 461,586 4.8742 -0.94%
2020-03-31 0 5.340 5.330 5.410 5.280 5.430 156,600 840,518 5.3673 4.899 4.890 4.963 4.844 4.981 170,703 4.9239 0.38%
2020-03-30 0 5.320 5.260 5.320 5.240 5.380 255,800 1,350,520 5.2796 4.880 4.825 4.880 4.807 4.936 278,837 4.8434 -1.12%
2020-03-27 0 5.380 5.360 5.380 5.260 5.430 217,000 1,168,010 5.3825 4.936 4.917 4.936 4.825 4.981 236,543 4.9378 1.51%
2020-03-26 0 5.300 5.300 5.310 5.170 5.370 776,400 4,071,768 5.2444 4.862 4.862 4.871 4.743 4.926 846,323 4.8111 1.53%
2020-03-25 0 5.220 5.200 5.220 5.100 5.580 1,207,250 6,270,509 5.1940 4.789 4.770 4.789 4.679 5.119 1,315,975 4.7649 0.58%
2020-03-24 0 5.190 5.160 5.190 4.990 5.350 719,400 3,672,218 5.1046 4.761 4.734 4.761 4.578 4.908 784,189 4.6828 0.78%
2020-03-23 0 5.150 5.120 5.160 5.120 5.400 233,750 1,210,540 5.1788 4.725 4.697 4.734 4.697 4.954 254,802 4.7509 -5.68%
2020-03-20 0 5.460 5.410 5.460 5.330 5.610 304,000 1,650,044 5.4278 5.009 4.963 5.009 4.890 5.147 331,378 4.9793 3.21%
2020-03-19 0 5.290 5.230 5.290 5.110 5.510 773,525 4,047,356 5.2324 4.853 4.798 4.853 4.688 5.055 843,189 4.8001 -0.75%
2020-03-18 0 5.330 5.220 5.330 5.170 5.720 474,225 2,616,524 5.5175 4.890 4.789 4.890 4.743 5.247 516,934 5.0616 -2.56%
2020-03-17 0 5.470 5.470 5.490 5.400 5.750 435,200 2,416,398 5.5524 5.018 5.018 5.036 4.954 5.275 474,394 5.0937 -6.01%
2020-03-16 0 5.820 5.800 5.860 5.790 6.270 244,000 1,472,878 6.0364 5.339 5.321 5.376 5.312 5.752 265,975 5.5377 -4.90%
2020-03-13 0 6.120 6.080 6.120 6.000 6.330 1,006,400 6,155,034 6.1159 5.614 5.578 5.614 5.504 5.807 1,097,036 5.6106 -5.70%
2020-03-12 0 6.490 6.440 6.490 6.400 6.700 482,200 3,139,824 6.5115 5.954 5.908 5.954 5.871 6.146 525,627 5.9735 -2.26%
2020-03-11 0 6.640 6.630 6.640 6.520 6.840 657,600 4,417,358 6.7174 6.091 6.082 6.091 5.981 6.275 716,823 6.1624 0.30%
2020-03-10 0 6.620 6.620 6.650 6.520 6.850 1,501,600 10,106,480 6.7305 6.073 6.073 6.101 5.981 6.284 1,636,834 6.1744 -0.90%
2020-03-09 0 6.680 6.660 6.680 6.470 6.760 841,200 5,634,116 6.6977 6.128 6.110 6.128 5.935 6.201 916,958 6.1444 -1.47%
2020-03-06 0 6.780 6.720 6.800 6.520 6.790 436,300 2,924,078 6.7020 6.220 6.165 6.238 5.981 6.229 475,593 6.1483 1.35%
2020-03-05 0 6.690 6.680 6.710 6.440 6.870 1,266,000 8,393,294 6.6298 6.137 6.128 6.156 5.908 6.302 1,380,016 6.0820 -2.48%
2020-03-04 0 6.860 6.770 6.860 6.750 6.990 362,700 2,496,320 6.8826 6.293 6.211 6.293 6.192 6.412 395,365 6.3140 1.33%
2020-03-03 0 6.770 6.800 6.820 6.650 6.940 724,200 4,924,870 6.8004 6.211 6.238 6.257 6.101 6.367 789,421 6.2386 0.00%
2020-03-02 0 6.770 6.680 6.770 6.300 7.150 1,668,050 11,322,966 6.7881 6.211 6.128 6.211 5.779 6.559 1,818,275 6.2273 6.61%
2020-02-28 0 6.350 6.350 6.360 6.300 6.750 945,600 6,123,792 6.4761 5.825 5.825 5.835 5.779 6.192 1,030,761 5.9410 -6.34%
2020-02-27 0 6.780 6.760 6.780 6.150 7.170 6,544,000 45,051,166 6.8843 6.220 6.201 6.220 5.642 6.578 7,133,352 6.3156 9.89%
2020-02-26 0 6.170 6.110 6.190 5.980 6.270 307,600 1,896,862 6.1667 5.660 5.605 5.679 5.486 5.752 335,302 5.6572 0.82%
2020-02-25 0 6.120 6.080 6.120 5.900 6.160 1,170,200 7,018,252 5.9975 5.614 5.578 5.614 5.413 5.651 1,275,588 5.5020 0.49%
2020-02-24 0 6.090 5.970 6.090 6.000 6.170 425,300 2,577,497 6.0604 5.587 5.477 5.587 5.504 5.660 463,603 5.5597 0.16%
2020-02-21 0 6.080 6.010 6.080 6.020 6.370 467,000 2,873,026 6.1521 5.578 5.513 5.578 5.523 5.844 509,058 5.6438 -4.55%
2020-02-20 0 6.370 6.350 6.400 6.230 6.370 201,600 1,265,864 6.2791 5.844 5.825 5.871 5.715 5.844 219,756 5.7603 2.25%
2020-02-19 0 6.230 6.220 6.240 6.210 6.300 106,400 663,046 6.2316 5.715 5.706 5.724 5.697 5.779 115,982 5.7168 -1.42%
2020-02-18 0 6.320 6.300 6.320 6.270 6.380 87,400 551,160 6.3062 5.798 5.779 5.798 5.752 5.853 95,271 5.7852 -0.94%
2020-02-17 0 6.380 6.360 6.380 6.310 6.390 146,400 932,710 6.3710 5.853 5.835 5.853 5.789 5.862 159,585 5.8446 0.00%
2020-02-14 0 6.380 6.320 6.380 6.280 6.530 432,200 2,793,054 6.4624 5.853 5.798 5.853 5.761 5.990 471,124 5.9285 0.31%
2020-02-13 0 6.360 6.330 6.380 6.190 6.450 345,800 2,178,144 6.2989 5.835 5.807 5.853 5.679 5.917 376,943 5.7784 1.76%
2020-02-12 0 6.250 6.230 6.250 6.210 6.510 277,250 1,730,440 6.2414 5.734 5.715 5.734 5.697 5.972 302,219 5.7258 -0.32%
2020-02-11 0 6.270 6.260 6.270 6.210 6.330 251,400 1,571,158 6.2496 5.752 5.743 5.752 5.697 5.807 274,041 5.7333 -1.57%
2020-02-10 0 6.370 6.370 6.390 6.370 6.970 798,375 5,277,339 6.6101 5.844 5.844 5.862 5.844 6.394 870,277 6.0640 -3.19%
2020-02-07 0 6.580 6.520 6.580 6.170 6.580 774,400 4,910,384 6.3409 6.036 5.981 6.036 5.660 6.036 844,142 5.8170 8.40%
2020-02-06 0 6.070 6.040 6.070 5.840 6.180 599,300 3,644,468 6.0812 5.569 5.541 5.569 5.358 5.669 653,273 5.5788 3.76%
2020-02-05 0 5.850 5.850 5.860 5.800 5.890 417,250 2,427,791 5.8186 5.367 5.367 5.376 5.321 5.403 454,828 5.3378 -0.51%
2020-02-04 0 5.880 5.880 5.890 5.520 5.910 342,000 1,993,912 5.8302 5.394 5.394 5.403 5.064 5.422 372,801 5.3485 2.98%
2020-02-03 0 5.710 5.700 5.710 5.700 5.850 1,155,550 6,597,359 5.7093 5.238 5.229 5.238 5.229 5.367 1,259,619 5.2376 -3.22%
2020-01-31 0 5.900 5.900 5.990 5.860 6.100 168,200 992,878 5.9030 5.413 5.413 5.495 5.376 5.596 183,348 5.4153 -4.22%
2020-01-30 0 6.160 5.860 6.160 5.870 6.170 3,000 18,424 6.1413 5.651 5.376 5.651 5.385 5.660 3,270 5.6339 -1.60%
2020-01-29 0 6.260 6.250 6.260 6.230 6.580 1,134,800 7,098,660 6.2554 5.743 5.734 5.743 5.715 6.036 1,237,000 5.7386 -0.16%
2020-01-24 0 6.270 6.220 6.370 6.160 6.370 26,400 163,546 6.1949 5.752 5.706 5.844 5.651 5.844 28,778 5.6831 -1.57%
2020-01-23 0 6.370 6.220 6.370 6.220 6.500 41,200 262,360 6.3680 5.844 5.706 5.844 5.706 5.963 44,910 5.8418 -0.31%
2020-01-22 0 6.390 6.300 6.390 6.270 6.390 52,600 333,518 6.3406 5.862 5.779 5.862 5.752 5.862 57,337 5.8168 1.59%
2020-01-21 0 6.290 6.240 6.290 6.210 6.500 218,600 1,379,793 6.3120 5.770 5.724 5.770 5.697 5.963 238,287 5.7905 -4.70%
2020-01-20 0 6.600 6.560 6.600 6.550 6.640 191,925 1,267,590 6.6046 6.055 6.018 6.055 6.009 6.091 209,210 6.0589 -0.30%
2020-01-17 0 6.620 6.600 6.620 6.590 6.670 131,450 870,401 6.6215 6.073 6.055 6.073 6.046 6.119 143,288 6.0745 0.46%
2020-01-16 0 6.590 6.590 6.640 6.560 6.660 575,400 3,800,344 6.6047 6.046 6.046 6.091 6.018 6.110 627,221 6.0590 -0.90%
2020-01-15 0 6.650 6.620 6.650 6.340 6.650 870,600 5,667,008 6.5093 6.101 6.073 6.101 5.816 6.101 949,006 5.9715 4.23%
2020-01-14 0 6.380 6.380 6.390 6.180 6.390 810,700 5,125,292 6.3221 5.853 5.853 5.862 5.669 5.862 883,712 5.7997 4.25%
2020-01-13 0 6.120 6.120 6.160 6.060 6.180 315,225 1,930,506 6.1242 5.614 5.614 5.651 5.559 5.669 343,614 5.6182 0.82%
2020-01-10 0 6.070 6.030 6.070 6.020 6.140 146,000 887,927 6.0817 5.569 5.532 5.569 5.523 5.633 159,149 5.5792 -0.65%
2020-01-09 0 6.110 6.100 6.110 6.000 6.110 212,100 1,287,588 6.0707 5.605 5.596 5.605 5.504 5.605 231,202 5.5691 2.17%
2020-01-08 0 5.980 5.960 5.980 5.980 6.080 109,850 663,551 6.0405 5.486 5.468 5.486 5.486 5.578 119,743 5.5415 -1.81%
2020-01-07 0 6.090 6.070 6.080 5.940 6.090 159,800 965,396 6.0413 5.587 5.569 5.578 5.449 5.587 174,192 5.5422 2.18%
2020-01-06 0 5.960 5.930 5.970 5.780 5.990 275,400 1,632,192 5.9266 5.468 5.440 5.477 5.302 5.495 300,203 5.4370 0.17%
2020-01-03 0 5.950 5.940 5.950 5.810 5.950 698,329 4,097,338 5.8673 5.458 5.449 5.458 5.330 5.458 761,220 5.3826 1.88%
2020-01-02 0 5.840 5.830 5.840 5.740 5.840 380,300 2,199,903 5.7847 5.358 5.348 5.358 5.266 5.358 414,550 5.3067 2.10%
2019-12-31 0 5.720 5.720 5.730 5.650 5.730 215,400 1,224,764 5.6860 5.247 5.247 5.257 5.183 5.257 234,799 5.2162 0.53%
2019-12-30 0 5.690 5.680 5.690 5.690 5.830 1,212,071 6,977,288 5.7565 5.220 5.211 5.220 5.220 5.348 1,321,230 5.2809 -2.07%
2019-12-27 0 5.810 5.800 5.810 5.780 5.950 711,800 4,162,190 5.8474 5.330 5.321 5.330 5.302 5.458 775,905 5.3643 -0.34%
2019-12-24 0 5.830 5.830 5.850 5.700 5.850 401,525 2,334,465 5.8140 5.348 5.348 5.367 5.229 5.367 437,686 5.3336 0.69%
2019-12-23 0 5.790 5.780 5.790 5.750 5.940 251,530 1,463,312 5.8176 5.312 5.302 5.312 5.275 5.449 274,183 5.3370 0.35%
2019-12-20 0 5.770 5.750 5.770 5.770 5.980 1,050,871 6,206,329 5.9059 5.293 5.275 5.293 5.293 5.486 1,145,512 5.4180 -3.03%
2019-12-19 0 5.950 5.930 5.950 5.750 5.960 2,054,400 12,001,240 5.8417 5.458 5.440 5.458 5.275 5.468 2,239,419 5.3591 3.30%
2019-12-18 0 5.760 5.760 5.770 5.730 5.850 1,044,576 6,034,016 5.7765 5.284 5.284 5.293 5.257 5.367 1,138,650 5.2993 -1.54%
2019-12-17 0 5.850 5.820 5.850 5.790 5.910 1,017,600 5,927,318 5.8248 5.367 5.339 5.367 5.312 5.422 1,109,245 5.3436 -0.51%
2019-12-16 0 5.880 5.850 5.880 5.860 5.930 429,000 2,523,532 5.8824 5.394 5.367 5.394 5.376 5.440 467,636 5.3964 -0.34%
2019-12-13 0 5.900 5.900 5.910 5.890 6.070 435,600 2,572,510 5.9057 5.413 5.413 5.422 5.403 5.569 474,830 5.4177 -0.84%
2019-12-12 0 5.950 5.920 5.950 5.910 6.200 489,375 2,937,690 6.0029 5.458 5.431 5.458 5.422 5.688 533,448 5.5070 -0.83%
2019-12-11 0 6.000 5.990 6.000 6.000 6.300 452,400 2,758,854 6.0983 5.504 5.495 5.504 5.504 5.779 493,143 5.5944 -3.38%
2019-12-10 0 6.210 6.200 6.210 6.200 6.290 290,800 1,820,398 6.2600 5.697 5.688 5.697 5.688 5.770 316,989 5.7428 -1.58%
2019-12-09 0 6.310 6.290 6.310 6.300 6.470 2,151,800 13,596,472 6.3187 5.789 5.770 5.789 5.779 5.935 2,345,591 5.7966 -2.47%
2019-12-06 0 6.470 6.410 6.470 6.410 6.520 48,250 311,178 6.4493 5.935 5.880 5.935 5.880 5.981 52,595 5.9164 -1.07%
2019-12-05 0 6.540 6.450 6.540 6.400 6.540 99,200 642,208 6.4739 6.000 5.917 6.000 5.871 6.000 108,134 5.9390 0.15%
2019-12-04 0 6.530 6.400 6.530 6.290 6.540 304,400 1,928,150 6.3343 5.990 5.871 5.990 5.770 6.000 331,814 5.8109 1.40%
2019-12-03 0 6.440 6.420 6.490 6.400 6.500 88,200 566,902 6.4275 5.908 5.890 5.954 5.871 5.963 96,143 5.8964 0.62%
2019-12-02 0 6.400 6.400 6.420 6.360 6.420 139,200 888,136 6.3803 5.871 5.871 5.890 5.835 5.890 151,736 5.8532 0.00%
2019-11-29 0 6.400 6.390 6.440 6.340 6.440 37,600 240,296 6.3909 5.871 5.862 5.908 5.816 5.908 40,986 5.8628 0.00%
2019-11-28 0 6.400 6.400 6.500 6.310 6.520 293,350 1,877,160 6.3990 5.871 5.871 5.963 5.789 5.981 319,769 5.8704 0.00%
2019-11-27 0 6.400 6.400 6.480 6.390 6.540 73,400 472,022 6.4308 5.871 5.871 5.945 5.862 6.000 80,010 5.8995 -0.47%
2019-11-26 0 6.430 6.420 6.540 6.330 6.540 127,125 816,970 6.4265 5.899 5.890 6.000 5.807 6.000 138,574 5.8956 -1.08%
2019-11-25 0 6.500 6.500 6.520 6.280 6.570 120,300 774,292 6.4363 5.963 5.963 5.981 5.761 6.027 131,134 5.9046 1.40%
2019-11-22 0 6.410 6.400 6.410 6.380 6.460 35,900 229,532 6.3936 5.880 5.871 5.880 5.853 5.926 39,133 5.8654 -0.77%
2019-11-21 0 6.460 6.400 6.460 6.380 6.480 51,200 330,826 6.4614 5.926 5.871 5.926 5.853 5.945 55,811 5.9276 0.62%
2019-11-20 0 6.420 6.380 6.420 6.400 6.430 64,400 413,206 6.4162 5.890 5.853 5.890 5.871 5.899 70,200 5.8861 -0.16%
2019-11-19 0 6.430 6.400 6.450 6.400 6.450 133,000 852,090 6.4067 5.899 5.871 5.917 5.871 5.917 144,978 5.8774 -0.46%
2019-11-18 0 6.460 6.440 6.500 6.420 6.500 92,000 591,756 6.4321 5.926 5.908 5.963 5.890 5.963 100,286 5.9007 0.47%
2019-11-15 0 6.430 6.430 6.570 6.430 6.570 12,400 80,130 6.4621 5.899 5.899 6.027 5.899 6.027 13,517 5.9282 0.47%
2019-11-14 0 6.400 6.400 6.500 6.400 6.640 14,600 94,642 6.4823 5.871 5.871 5.963 5.871 6.091 15,915 5.9468 0.47%
2019-11-13 0 6.370 6.370 6.400 6.350 6.450 399,000 2,553,396 6.3995 5.844 5.844 5.871 5.825 5.917 434,934 5.8708 -0.62%
2019-11-12 0 6.410 6.410 6.440 6.400 6.530 322,800 2,067,472 6.4048 5.880 5.880 5.908 5.871 5.990 351,871 5.8756 -0.47%
2019-11-11 0 6.440 6.410 6.430 6.400 6.560 70,100 455,554 6.4986 5.908 5.880 5.899 5.871 6.018 76,413 5.9617 -1.68%
2019-11-08 0 6.550 6.550 6.600 6.490 6.690 188,050 1,238,575 6.5864 6.009 6.009 6.055 5.954 6.137 204,986 6.0422 -2.82%
2019-11-07 0 6.740 6.690 6.740 6.650 6.740 235,000 1,570,848 6.6845 6.183 6.137 6.183 6.101 6.183 256,164 6.1322 0.90%
2019-11-06 0 6.680 6.650 6.680 6.590 6.770 85,250 568,028 6.6631 6.128 6.101 6.128 6.046 6.211 92,928 6.1126 -0.60%
2019-11-05 0 6.720 6.720 6.730 6.560 6.780 95,750 636,385 6.6463 6.165 6.165 6.174 6.018 6.220 104,373 6.0972 -1.18%
2019-11-04 0 6.800 6.620 6.800 6.490 6.800 134,400 886,718 6.5976 6.238 6.073 6.238 5.954 6.238 146,504 6.0525 3.34%
2019-11-01 0 6.580 6.400 6.580 6.400 6.580 159,800 1,037,434 6.4921 6.036 5.871 6.036 5.871 6.036 174,192 5.9557 0.46%
2019-10-31 0 6.550 6.510 6.560 6.400 6.570 732,625 4,712,112 6.4318 6.009 5.972 6.018 5.871 6.027 798,605 5.9004 2.66%
2019-10-30 0 6.380 6.380 6.410 6.360 6.970 421,000 2,733,696 6.4933 5.853 5.853 5.880 5.835 6.394 458,915 5.9569 -4.20%
2019-10-29 0 6.660 6.660 6.690 6.660 7.030 608,420 4,133,078 6.7931 6.110 6.110 6.137 6.110 6.449 663,214 6.2319 -4.31%
2019-10-28 0 6.960 6.950 6.970 6.920 7.070 969,500 6,762,624 6.9754 6.385 6.376 6.394 6.348 6.486 1,056,813 6.3991 -0.85%
2019-10-25 0 7.020 7.010 7.050 6.960 7.060 1,306,000 9,135,782 6.9952 6.440 6.431 6.468 6.385 6.477 1,423,618 6.4173 0.14%
2019-10-24 0 7.010 7.010 7.020 7.000 7.080 316,300 2,216,076 7.0062 6.431 6.431 6.440 6.422 6.495 344,786 6.4274 -1.54%
2019-10-23 0 7.120 7.020 7.120 7.010 7.200 413,650 2,935,017 7.0954 6.532 6.440 6.532 6.431 6.605 450,903 6.5092 -0.28%
2019-10-22 0 7.140 7.140 7.200 7.140 7.320 111,742 804,020 7.1953 6.550 6.550 6.605 6.550 6.715 121,805 6.6009 -0.14%
2019-10-21 0 7.150 7.130 7.150 7.120 7.230 137,025 977,364 7.1327 6.559 6.541 6.559 6.532 6.633 149,365 6.5434 0.28%
2019-10-18 0 7.130 7.060 7.130 7.090 7.190 824,350 5,878,399 7.1310 6.541 6.477 6.541 6.504 6.596 898,591 6.5418 0.14%
2019-10-17 0 7.120 7.080 7.150 7.060 7.170 101,025 717,797 7.1051 6.532 6.495 6.559 6.477 6.578 110,123 6.5181 -0.70%
2019-10-16 0 7.170 7.080 7.170 7.000 7.180 117,650 830,888 7.0624 6.578 6.495 6.578 6.422 6.587 128,246 6.4789 2.43%
2019-10-15 0 7.000 7.000 7.050 6.960 7.080 931,400 6,525,046 7.0056 6.422 6.422 6.468 6.385 6.495 1,015,282 6.4268 -0.28%
2019-10-14 0 7.020 7.010 7.020 7.010 7.190 118,400 838,060 7.0782 6.440 6.431 6.440 6.431 6.596 129,063 6.4934 -1.40%
2019-10-11 0 7.120 7.120 7.180 7.010 7.240 215,600 1,543,552 7.1593 6.532 6.532 6.587 6.431 6.642 235,017 6.5678 0.56%
2019-10-10 0 7.080 7.070 7.130 7.010 7.120 321,480 2,271,253 7.0650 6.495 6.486 6.541 6.431 6.532 350,432 6.4813 0.57%
2019-10-09 0 7.040 7.030 7.040 7.000 7.110 66,200 467,450 7.0612 6.458 6.449 6.458 6.422 6.523 72,162 6.4778 0.28%
2019-10-08 0 7.020 7.000 7.050 7.000 7.130 204,600 1,437,522 7.0260 6.440 6.422 6.468 6.422 6.541 223,026 6.4455 -0.85%
2019-10-04 0 7.080 7.050 7.140 7.010 7.180 87,800 619,846 7.0597 6.495 6.468 6.550 6.431 6.587 95,707 6.4765 -0.70%
2019-10-03 0 7.130 7.080 7.170 7.070 7.240 68,800 489,452 7.1141 6.541 6.495 6.578 6.486 6.642 74,996 6.5264 -1.25%
2019-10-02 0 7.220 7.150 7.220 7.120 7.320 25,400 182,756 7.1951 6.623 6.559 6.623 6.532 6.715 27,688 6.6007 1.26%
2019-09-30 0 7.130 7.070 7.200 7.070 7.250 71,200 508,404 7.1405 6.541 6.486 6.605 6.486 6.651 77,612 6.5506 -2.06%
2019-09-27 0 7.280 7.200 7.300 7.040 7.320 101,800 730,373 7.1746 6.679 6.605 6.697 6.458 6.715 110,968 6.5818 2.82%
2019-09-26 0 7.080 7.050 7.100 7.020 7.100 66,900 471,703 7.0509 6.495 6.468 6.513 6.440 6.513 72,925 6.4683 -0.56%
2019-09-25 0 7.120 7.040 7.150 7.000 7.150 258,600 1,830,008 7.0766 6.532 6.458 6.559 6.422 6.559 281,890 6.4919 1.42%
2019-09-24 0 7.020 7.000 7.020 7.000 7.090 181,000 1,274,960 7.0440 6.440 6.422 6.440 6.422 6.504 197,301 6.4620 -0.71%
2019-09-23 0 7.070 7.020 7.070 6.980 7.100 844,400 5,926,460 7.0185 6.486 6.440 6.486 6.403 6.513 920,447 6.4387 -0.14%
2019-09-20 0 7.080 7.080 7.100 7.060 7.120 278,000 1,973,876 7.1003 6.495 6.495 6.513 6.477 6.532 303,037 6.5137 0.28%
2019-09-19 0 7.060 7.060 7.100 7.000 7.100 248,200 1,752,096 7.0592 6.477 6.477 6.513 6.422 6.513 270,553 6.4760 0.14%
2019-09-18 0 7.050 7.040 7.050 6.970 7.100 240,600 1,702,972 7.0780 6.468 6.458 6.468 6.394 6.513 262,268 6.4932 0.71%
2019-09-17 0 7.000 7.000 7.060 6.950 7.120 736,400 5,174,336 7.0265 6.422 6.422 6.477 6.376 6.532 802,720 6.4460 -0.43%
2019-09-16 0 7.030 6.990 7.030 6.850 7.100 616,200 4,294,340 6.9691 6.449 6.412 6.449 6.284 6.513 671,695 6.3933 0.72%
2019-09-13 0 6.980 6.930 6.980 6.810 6.990 168,700 1,169,367 6.9316 6.403 6.357 6.403 6.247 6.412 183,893 6.3589 4.18%
2019-09-12 0 6.700 6.700 6.890 6.520 6.970 46,675 316,959 6.7908 6.146 6.146 6.321 5.981 6.394 50,879 6.2297 -3.87%
2019-09-11 0 6.970 6.970 7.000 6.910 7.090 67,400 473,086 7.0191 6.394 6.394 6.422 6.339 6.504 73,470 6.4392 0.58%
2019-09-10 0 6.930 6.930 6.970 6.910 7.090 216,800 1,509,958 6.9648 6.357 6.357 6.394 6.339 6.504 236,325 6.3893 -1.56%
2019-09-09 0 7.040 6.970 7.040 6.610 7.100 370,600 2,574,724 6.9474 6.458 6.394 6.458 6.064 6.513 403,976 6.3735 0.14%
2019-09-06 0 7.030 7.010 7.030 6.960 7.100 561,700 3,972,524 7.0723 6.449 6.431 6.449 6.385 6.513 612,287 6.4880 0.72%
2019-09-05 0 6.980 6.930 6.980 6.840 7.060 299,800 2,091,328 6.9757 6.403 6.357 6.403 6.275 6.477 326,800 6.3994 1.01%
2019-09-04 0 6.910 6.850 6.920 6.710 6.980 381,000 2,611,116 6.8533 6.339 6.284 6.348 6.156 6.403 415,313 6.2871 1.02%
2019-09-03 0 6.840 6.770 6.850 6.650 6.910 239,000 1,638,012 6.8536 6.275 6.211 6.284 6.101 6.339 260,524 6.2874 3.32%
2019-09-02 0 6.620 6.620 6.640 6.470 6.700 239,005 1,573,862 6.5851 6.073 6.073 6.091 5.935 6.146 260,530 6.0410 2.00%
2019-08-30 0 6.490 6.420 6.490 6.330 6.650 242,800 1,566,916 6.4535 5.954 5.890 5.954 5.807 6.101 264,667 5.9203 0.78%
2019-08-29 0 6.440 6.350 6.450 6.360 6.580 215,000 1,392,250 6.4756 5.908 5.825 5.917 5.835 6.036 234,363 5.9406 0.62%
2019-08-28 0 6.400 6.380 6.400 6.390 6.490 128,000 825,866 6.4521 5.871 5.853 5.871 5.862 5.954 139,528 5.9190 0.47%
2019-08-27 0 6.370 6.370 6.440 6.340 6.500 258,238 1,661,838 6.4353 5.844 5.844 5.908 5.816 5.963 281,495 5.9036 0.16%
2019-08-26 0 6.360 6.360 6.420 6.300 6.470 273,375 1,745,397 6.3846 5.835 5.835 5.890 5.779 5.935 297,995 5.8571 -3.49%
2019-08-23 0 6.590 6.530 6.590 6.550 6.680 185,800 1,229,260 6.6160 6.046 5.990 6.046 6.009 6.128 202,533 6.0694 -0.30%
2019-08-22 0 6.610 6.610 6.630 6.500 6.760 386,400 2,564,702 6.6374 6.064 6.064 6.082 5.963 6.201 421,199 6.0890 1.07%
2019-08-21 0 6.540 6.490 6.540 6.430 6.550 225,800 1,471,870 6.5185 6.000 5.954 6.000 5.899 6.009 246,136 5.9799 1.55%
2019-08-20 0 6.440 6.400 6.440 6.340 6.520 300,200 1,937,400 6.4537 5.908 5.871 5.908 5.816 5.981 327,236 5.9205 0.00%
2019-08-19 0 6.440 6.400 6.440 6.310 6.460 212,800 1,366,264 6.4204 5.908 5.871 5.908 5.789 5.926 231,965 5.8900 1.90%
2019-08-16 0 6.320 6.290 6.320 6.210 6.530 527,400 3,317,210 6.2897 5.798 5.770 5.798 5.697 5.990 574,898 5.7701 -1.25%
2019-08-15 0 6.400 6.290 6.400 6.250 6.640 746,500 4,759,321 6.3755 5.871 5.770 5.871 5.734 6.091 813,730 5.8488 -1.54%
2019-08-14 0 6.500 6.370 6.530 6.250 6.600 435,950 2,821,786 6.4727 5.963 5.844 5.990 5.734 6.055 475,212 5.9380 -0.31%
2019-08-13 0 6.520 6.500 6.530 6.510 6.640 74,000 485,530 6.5612 5.981 5.963 5.990 5.972 6.091 80,664 6.0191 -2.25%
2019-08-12 0 6.670 6.610 6.670 6.580 6.890 170,600 1,136,482 6.6617 6.119 6.064 6.119 6.036 6.321 185,964 6.1113 -0.15%
2019-08-09 0 6.680 6.600 6.680 6.570 6.800 246,800 1,646,082 6.6697 6.128 6.055 6.128 6.027 6.238 269,027 6.1187 -0.30%
2019-08-08 0 6.700 6.670 6.700 6.650 6.830 170,100 1,142,454 6.7164 6.146 6.119 6.146 6.101 6.266 185,419 6.1615 -0.45%
2019-08-07 0 6.730 6.700 6.730 6.680 6.780 79,200 531,758 6.7141 6.174 6.146 6.174 6.128 6.220 86,333 6.1594 0.30%
2019-08-06 0 6.710 6.680 6.790 6.660 6.900 767,800 5,178,140 6.7441 6.156 6.128 6.229 6.110 6.330 836,948 6.1869 -3.17%
2019-08-05 0 6.930 6.920 6.950 6.840 7.050 510,000 3,547,070 6.9550 6.357 6.348 6.376 6.275 6.468 555,931 6.3804 -2.39%
2019-08-02 0 7.100 7.020 7.100 6.910 7.100 198,800 1,396,344 7.0239 6.513 6.440 6.513 6.339 6.513 216,704 6.4436 -0.14%
2019-08-01 0 7.110 7.080 7.110 7.000 7.160 71,600 506,360 7.0721 6.523 6.495 6.523 6.422 6.568 78,048 6.4878 0.42%
2019-07-31 0 7.080 7.080 7.170 7.070 7.260 173,400 1,232,986 7.1106 6.495 6.495 6.578 6.486 6.660 189,016 6.5232 -2.75%
2019-07-30 0 7.280 7.280 7.340 7.170 7.350 93,900 679,307 7.2344 6.679 6.679 6.734 6.578 6.743 102,357 6.6367 0.83%
2019-07-29 0 7.220 7.160 7.270 7.040 7.290 75,350 543,429 7.2121 6.623 6.568 6.669 6.458 6.688 82,136 6.6162 -1.10%
2019-07-26 0 7.300 7.200 7.280 7.190 7.300 35,375 257,674 7.2841 6.697 6.605 6.679 6.596 6.697 38,561 6.6823 -0.14%
2019-07-25 0 7.310 7.230 7.280 7.110 7.330 71,800 519,040 7.2290 6.706 6.633 6.679 6.523 6.724 78,266 6.6317 0.69%
2019-07-24 0 7.260 7.260 7.300 7.070 7.420 838,025 6,042,965 7.2110 6.660 6.660 6.697 6.486 6.807 913,497 6.6152 -0.55%
2019-07-23 0 7.300 7.300 7.320 7.260 7.340 90,200 656,728 7.2808 6.697 6.697 6.715 6.660 6.734 98,323 6.6793 -0.68%
2019-07-22 0 7.350 7.270 7.350 7.270 7.390 44,300 325,824 7.3549 6.743 6.669 6.743 6.669 6.779 48,290 6.7473 0.00%
2019-07-19 0 7.350 7.300 7.370 7.280 7.430 117,200 860,172 7.3394 6.743 6.697 6.761 6.679 6.816 127,755 6.7330 -0.14%
2019-07-18 0 7.360 7.270 7.360 7.270 7.440 163,000 1,196,236 7.3389 6.752 6.669 6.752 6.669 6.825 177,680 6.7325 -0.14%
2019-07-17 0 7.370 7.370 7.440 7.370 7.520 137,700 1,023,685 7.4342 6.761 6.761 6.825 6.761 6.899 150,101 6.8200 -0.94%
2019-07-16 0 7.440 7.390 7.450 7.380 7.480 307,500 2,283,444 7.4258 6.825 6.779 6.834 6.770 6.862 335,193 6.8123 -0.27%
2019-07-15 0 7.460 7.410 7.460 7.370 7.590 128,500 954,563 7.4285 6.844 6.798 6.844 6.761 6.963 140,073 6.8148 -1.19%
2019-07-12 0 7.550 7.400 7.550 7.380 7.680 234,600 1,772,974 7.5574 6.926 6.789 6.926 6.770 7.045 255,728 6.9330 -1.95%
2019-07-11 0 7.700 7.620 7.680 7.600 7.740 22,000 169,514 7.7052 7.064 6.990 7.045 6.972 7.101 23,981 7.0686 0.00%
2019-07-10 0 7.700 7.520 7.700 7.520 7.720 401,800 3,046,750 7.5828 7.064 6.899 7.064 6.899 7.082 437,986 6.9563 -0.65%
2019-07-09 0 7.750 7.620 7.750 7.610 7.800 10,650 82,694 7.7647 7.110 6.990 7.110 6.981 7.156 11,609 7.1232 -0.64%
2019-07-08 0 7.800 7.560 7.800 7.500 7.810 176,025 1,344,662 7.6390 7.156 6.935 7.156 6.880 7.165 191,878 7.0079 -1.76%
2019-07-05 0 7.940 7.820 7.940 7.810 7.950 46,800 369,588 7.8972 7.284 7.174 7.284 7.165 7.293 51,015 7.2447 -0.25%
2019-07-04 0 7.960 7.910 7.960 7.900 7.980 105,600 840,754 7.9617 7.302 7.256 7.302 7.247 7.321 115,110 7.3039 0.25%
2019-07-03 0 7.940 7.860 7.940 7.710 7.940 52,100 411,563 7.8995 7.284 7.211 7.284 7.073 7.284 56,792 7.2468 1.40%
2019-07-02 0 7.830 7.730 7.830 7.710 7.950 77,000 604,700 7.8532 7.183 7.091 7.183 7.073 7.293 83,935 7.2044 0.50%
2019-06-28 0 7.950 7.860 7.950 7.830 7.980 89,400 705,196 7.8881 7.147 7.066 7.147 7.039 7.174 99,444 7.0914 0.76%
2019-06-27 0 7.890 7.840 7.890 7.830 7.940 104,100 821,223 7.8888 7.093 7.048 7.093 7.039 7.138 115,795 7.0920 -1.13%
2019-06-26 0 7.980 7.920 7.980 7.860 7.990 95,000 755,244 7.9499 7.174 7.120 7.174 7.066 7.183 105,673 7.1470 0.88%
2019-06-25 0 7.910 7.910 7.980 7.860 8.000 47,800 380,702 7.9645 7.111 7.111 7.174 7.066 7.192 53,170 7.1601 -0.50%
2019-06-24 0 7.950 7.950 7.970 7.940 8.020 205,800 1,646,020 7.9982 7.147 7.147 7.165 7.138 7.210 228,920 7.1904 -0.87%
2019-06-21 0 8.020 8.000 8.020 7.910 8.100 194,175 1,556,929 8.0182 7.210 7.192 7.210 7.111 7.282 215,989 7.2084 0.38%
2019-06-20 0 7.990 7.910 7.990 7.690 7.990 358,800 2,817,634 7.8529 7.183 7.111 7.183 6.913 7.183 399,109 7.0598 3.77%
2019-06-19 0 7.700 7.600 7.700 7.570 7.710 177,200 1,359,297 7.6710 6.922 6.832 6.922 6.805 6.931 197,107 6.8962 0.13%
2019-06-18 0 7.690 7.630 7.690 7.520 7.890 125,600 965,671 7.6885 6.913 6.859 6.913 6.760 7.093 139,710 6.9119 -2.16%
2019-06-17 0 7.860 7.690 7.860 7.690 7.890 39,650 308,765 7.7873 7.066 6.913 7.066 6.913 7.093 44,104 7.0008 0.38%
2019-06-14 0 7.830 7.620 7.830 7.780 7.900 15,200 119,594 7.8680 7.039 6.850 7.039 6.994 7.102 16,908 7.0734 -0.63%
2019-06-13 0 7.880 7.510 7.880 7.880 7.890 5,400 42,578 7.8848 7.084 6.752 7.084 7.084 7.093 6,007 7.0885 1.03%
2019-06-12 0 7.800 7.800 7.850 7.800 7.990 45,400 357,284 7.8697 7.012 7.012 7.057 7.012 7.183 50,500 7.0749 -0.51%
2019-06-11 0 7.840 7.810 7.840 7.550 7.850 194,200 1,505,836 7.7540 7.048 7.021 7.048 6.787 7.057 216,017 6.9709 1.03%
2019-06-10 0 7.760 7.720 7.760 7.730 7.810 110,000 854,796 7.7709 6.976 6.940 6.976 6.949 7.021 122,358 6.9860 1.17%
2019-06-06 0 7.670 7.580 7.670 7.670 7.830 35,800 275,875 7.7060 6.895 6.814 6.895 6.895 7.039 39,822 6.9277 -0.90%
2019-06-05 0 7.740 7.610 7.740 7.600 7.770 22,200 169,522 7.6361 6.958 6.841 6.958 6.832 6.985 24,694 6.8649 2.79%
2019-06-04 0 7.530 7.530 7.660 7.470 7.660 88,537 669,752 7.5647 6.769 6.769 6.886 6.716 6.886 98,484 6.8006 -2.84%
2019-06-03 0 7.750 7.750 7.800 7.600 7.930 55,800 434,402 7.7850 6.967 6.967 7.012 6.832 7.129 62,069 6.9987 1.17%
2019-05-31 0 7.660 7.660 7.800 7.610 7.800 24,200 185,548 7.6673 6.886 6.886 7.012 6.841 7.012 26,919 6.8929 -1.16%
2019-05-30 0 7.750 7.680 7.750 7.660 7.810 69,800 542,136 7.7670 6.967 6.904 6.967 6.886 7.021 77,642 6.9825 1.57%
2019-05-29 0 7.630 7.620 7.710 7.360 7.800 201,550 1,549,026 7.6856 6.859 6.850 6.931 6.617 7.012 224,193 6.9093 1.19%
2019-05-28 0 7.540 7.540 7.600 7.500 7.780 246,200 1,881,690 7.6429 6.778 6.778 6.832 6.743 6.994 273,859 6.8710 -1.69%
2019-05-27 0 7.670 7.670 7.700 7.500 7.880 223,400 1,714,961 7.6766 6.895 6.895 6.922 6.743 7.084 248,498 6.9013 0.26%
2019-05-24 0 7.650 7.600 7.650 7.450 7.690 73,200 557,424 7.6151 6.877 6.832 6.877 6.698 6.913 81,424 6.8460 1.59%
2019-05-23 0 7.530 7.530 7.600 7.520 7.700 182,100 1,376,295 7.5579 6.769 6.769 6.832 6.760 6.922 202,558 6.7946 -1.31%
2019-05-22 0 7.630 7.630 7.650 7.610 7.790 24,400 186,730 7.6529 6.859 6.859 6.877 6.841 7.003 27,141 6.8799 0.00%
2019-05-21 0 7.630 7.630 7.650 7.610 7.730 125,650 966,569 7.6926 6.859 6.859 6.877 6.841 6.949 139,766 6.9156 -1.29%
2019-05-20 0 7.730 7.730 7.750 7.600 7.800 187,800 1,448,640 7.7137 6.949 6.949 6.967 6.832 7.012 208,898 6.9347 1.05%
2019-05-17 0 7.650 7.570 7.670 7.500 7.860 158,089 1,202,239 7.6048 6.877 6.805 6.895 6.743 7.066 175,849 6.8368 0.26%
2019-05-16 0 7.630 7.630 7.650 7.620 7.850 390,800 3,007,330 7.6953 6.859 6.859 6.877 6.850 7.057 434,704 6.9181 -1.42%
2019-05-15 0 7.740 7.730 7.740 7.710 8.030 387,400 3,022,762 7.8027 6.958 6.949 6.958 6.931 7.219 430,922 7.0146 -1.15%
2019-05-14 0 7.830 7.830 7.930 7.780 8.160 759,800 5,983,044 7.8745 7.039 7.039 7.129 6.994 7.336 845,159 7.0792 -4.16%
2019-05-10 0 8.170 8.160 8.170 7.810 8.450 430,600 3,461,122 8.0379 7.345 7.336 7.345 7.021 7.597 478,975 7.2261 2.25%
2019-05-09 0 7.990 7.920 7.990 7.780 8.260 342,900 2,748,794 8.0163 7.183 7.120 7.183 6.994 7.426 381,423 7.2067 -2.20%
2019-05-08 0 8.170 8.120 8.170 8.070 8.400 511,800 4,196,278 8.1991 7.345 7.300 7.345 7.255 7.552 569,298 7.3710 -2.16%
2019-05-07 0 8.350 8.350 8.530 8.230 8.990 184,800 1,554,948 8.4142 7.507 7.507 7.668 7.399 8.082 205,561 7.5644 0.24%
2019-05-06 0 8.330 8.330 8.390 8.260 8.560 297,000 2,486,938 8.3735 7.489 7.489 7.543 7.426 7.695 330,366 7.5278 -6.40%
2019-05-03 0 8.900 8.790 8.900 8.600 8.910 72,800 638,024 8.7641 8.001 7.902 8.001 7.731 8.010 80,979 7.8789 4.09%
2019-05-02 0 8.550 8.510 8.550 8.500 8.670 136,000 1,164,898 8.5654 7.686 7.651 7.686 7.642 7.794 151,279 7.7003 -2.06%
2019-04-30 0 8.730 8.700 8.730 8.700 9.460 94,798 832,172 8.7784 7.848 7.821 7.848 7.821 8.505 105,448 7.8918 -0.34%
2019-04-29 0 8.760 8.760 8.770 8.670 8.940 37,300 328,306 8.8018 7.875 7.875 7.884 7.794 8.037 41,490 7.9128 -0.57%
2019-04-26 0 8.810 8.800 8.810 8.800 8.970 361,400 3,185,142 8.8133 7.920 7.911 7.920 7.911 8.064 402,001 7.9232 -1.78%
2019-04-25 0 8.970 8.970 9.020 8.960 9.340 210,000 1,906,722 9.0796 8.064 8.064 8.109 8.055 8.397 233,592 8.1626 -1.21%
2019-04-24 0 9.080 9.080 9.180 8.890 9.360 231,700 2,096,351 9.0477 8.163 8.163 8.253 7.992 8.415 257,730 8.1339 -1.94%
2019-04-23 0 9.260 9.240 9.260 9.220 9.500 240,542 2,246,824 9.3407 8.325 8.307 8.325 8.289 8.541 267,565 8.3973 -2.63%
2019-04-18 0 9.510 9.490 9.510 9.380 9.630 291,350 2,759,118 9.4701 8.550 8.532 8.550 8.433 8.657 324,081 8.5137 1.28%
2019-04-17 0 9.390 9.380 9.390 9.370 9.550 207,200 1,953,353 9.4274 8.442 8.433 8.442 8.424 8.585 230,478 8.4752 -1.78%
2019-04-16 0 9.560 9.470 9.570 9.330 9.610 185,800 1,761,002 9.4779 8.594 8.514 8.603 8.388 8.639 206,673 8.5207 1.38%
2019-04-15 0 9.430 9.430 9.460 9.300 9.790 404,000 3,888,908 9.6260 8.478 8.478 8.505 8.361 8.801 449,387 8.6538 -2.88%
2019-04-12 0 9.710 9.610 9.710 9.550 9.750 298,600 2,887,734 9.6709 8.729 8.639 8.729 8.585 8.765 332,146 8.6942 1.46%
2019-04-11 0 9.570 9.520 9.600 9.440 9.760 463,600 4,454,940 9.6094 8.603 8.559 8.630 8.487 8.774 515,683 8.6389 -2.64%
2019-04-10 0 9.830 9.740 9.830 9.600 9.960 442,000 4,328,224 9.7924 8.837 8.756 8.837 8.630 8.954 491,656 8.8034 1.65%
2019-04-09 0 9.670 9.670 9.800 9.670 10.22 1,318,780 13,240,685 10.040 8.693 8.693 8.810 8.693 9.188 1,466,937 9.0261 -0.31%
2019-04-08 0 9.700 9.590 9.700 9.500 10.04 883,000 8,649,684 9.7958 8.720 8.621 8.720 8.541 9.026 982,200 8.8064 2.43%
2019-04-04 0 9.470 9.420 9.470 9.320 9.550 288,600 2,716,628 9.4131 8.514 8.469 8.514 8.379 8.585 321,022 8.4624 1.83%
2019-04-03 0 9.300 9.230 9.300 8.910 9.370 1,131,850 10,334,549 9.1307 8.361 8.298 8.361 8.010 8.424 1,259,006 8.2085 1.86%
2019-04-02 0 9.130 9.090 9.130 9.040 9.150 336,450 3,063,947 9.1067 8.208 8.172 8.208 8.127 8.226 374,248 8.1869 0.77%
2019-04-01 0 9.060 9.050 9.060 8.970 9.140 205,900 1,868,574 9.0752 8.145 8.136 8.145 8.064 8.217 229,032 8.1586 -0.22%
2019-03-29 0 9.080 9.050 9.080 8.760 9.120 511,000 4,622,994 9.0470 8.163 8.136 8.163 7.875 8.199 568,408 8.1332 2.14%
2019-03-28 0 8.890 8.730 8.890 8.760 8.960 163,300 1,449,842 8.8784 7.992 7.848 7.992 7.875 8.055 181,646 7.9817 0.91%
2019-03-27 0 8.810 8.730 8.810 8.660 8.820 210,732 1,844,920 8.7548 7.920 7.848 7.920 7.785 7.929 234,406 7.8706 1.03%
2019-03-26 0 8.720 8.670 8.720 8.670 8.860 206,000 1,799,346 8.7347 7.839 7.794 7.839 7.794 7.965 229,143 7.8525 -1.25%
2019-03-25 0 8.830 8.730 8.840 8.680 8.960 341,000 2,989,061 8.7656 7.938 7.848 7.947 7.803 8.055 379,309 7.8803 -1.67%
2019-03-22 0 8.980 8.880 8.980 8.760 9.020 150,800 1,338,098 8.8733 8.073 7.983 8.073 7.875 8.109 167,741 7.9771 -0.22%
2019-03-21 0 9.000 8.850 9.000 8.590 9.000 739,700 6,469,783 8.7465 8.091 7.956 8.091 7.722 8.091 822,801 7.8631 2.62%
2019-03-20 0 8.770 8.720 8.780 8.670 8.790 165,400 1,448,817 8.7595 7.884 7.839 7.893 7.794 7.902 183,982 7.8748 0.46%
2019-03-19 0 8.730 8.730 8.780 8.680 8.940 347,275 3,057,393 8.8040 7.848 7.848 7.893 7.803 8.037 386,289 7.9148 -0.11%
2019-03-18 0 8.740 8.680 8.740 8.450 8.790 372,400 3,211,548 8.6239 7.857 7.803 7.857 7.597 7.902 414,237 7.7529 0.92%
2019-03-15 0 8.660 8.540 8.660 8.460 8.660 419,925 3,602,388 8.5786 7.785 7.677 7.785 7.606 7.785 467,101 7.7122 2.49%
2019-03-14 0 8.450 8.420 8.450 8.400 8.780 313,675 2,691,594 8.5808 7.597 7.570 7.597 7.552 7.893 348,914 7.7142 -3.43%
2019-03-13 0 8.750 8.650 8.820 8.570 8.910 312,350 2,745,079 8.7885 7.866 7.776 7.929 7.704 8.010 347,441 7.9009 -1.46%
2019-03-12 0 8.880 8.810 8.880 8.540 8.950 912,200 7,995,846 8.7655 7.983 7.920 7.983 7.677 8.046 1,014,680 7.8802 0.23%
2019-03-11 0 8.860 8.690 8.860 8.420 8.860 560,400 4,813,316 8.5891 7.965 7.812 7.965 7.570 7.965 623,357 7.7216 4.11%
2019-03-08 0 8.510 8.510 8.660 8.480 8.890 1,225,900 10,623,150 8.6656 7.651 7.651 7.785 7.624 7.992 1,363,622 7.7904 -5.76%
2019-03-07 0 9.030 9.000 9.030 8.900 9.100 354,100 3,189,508 9.0074 8.118 8.091 8.118 8.001 8.181 393,881 8.0976 0.22%
2019-03-06 0 9.010 9.000 9.010 8.900 9.100 502,200 4,539,534 9.0393 8.100 8.091 8.100 8.001 8.181 558,619 8.1264 -0.99%
2019-03-05 0 9.100 9.060 9.100 8.940 9.100 665,350 6,026,344 9.0574 8.181 8.145 8.181 8.037 8.181 740,098 8.1426 0.55%
2019-03-04 0 9.050 9.050 9.080 8.770 9.150 1,326,800 11,916,806 8.9816 8.136 8.136 8.163 7.884 8.226 1,475,858 8.0745 2.38%
2019-03-01 0 8.840 8.780 8.840 8.660 8.860 168,200 1,468,590 8.7312 7.947 7.893 7.947 7.785 7.965 187,096 7.8494 1.38%
2019-02-28 0 8.720 8.710 8.810 8.690 8.860 159,600 1,394,446 8.7371 7.839 7.830 7.920 7.812 7.965 177,530 7.8547 0.58%
2019-02-27 0 8.670 8.650 8.670 8.670 9.390 227,925 2,028,732 8.9009 7.794 7.776 7.794 7.794 8.442 253,531 8.0019 -2.80%
2019-02-26 0 8.920 8.920 9.000 8.890 9.100 267,250 2,391,772 8.9496 8.019 8.019 8.091 7.992 8.181 297,274 8.0457 -1.87%
2019-02-25 0 9.090 9.000 9.090 8.950 9.500 932,900 8,432,626 9.0392 8.172 8.091 8.172 8.046 8.541 1,037,706 8.1262 2.02%
2019-02-22 0 8.910 8.830 8.910 8.710 9.000 277,600 2,467,652 8.8892 8.010 7.938 8.010 7.830 8.091 308,787 7.9914 -1.00%
2019-02-21 0 9.000 9.000 9.050 8.300 9.160 333,800 3,008,494 9.0129 8.091 8.091 8.136 7.462 8.235 371,300 8.1026 1.35%
2019-02-20 0 8.880 8.880 8.970 8.800 8.990 475,000 4,230,072 8.9054 7.983 7.983 8.064 7.911 8.082 528,363 8.0060 0.91%
2019-02-19 0 8.800 8.800 8.870 8.720 8.880 346,200 3,038,988 8.7781 7.911 7.911 7.974 7.839 7.983 385,093 7.8916 0.34%
2019-02-18 0 8.770 8.770 8.790 8.400 8.920 478,925 4,192,938 8.7549 7.884 7.884 7.902 7.552 8.019 532,729 7.8707 4.65%
2019-02-15 0 8.380 8.380 8.400 8.310 8.490 589,000 4,950,388 8.4047 7.534 7.534 7.552 7.471 7.633 655,170 7.5559 -1.18%
2019-02-14 0 8.480 8.480 8.500 8.300 8.500 372,000 3,122,910 8.3949 7.624 7.624 7.642 7.462 7.642 413,792 7.5471 1.07%
2019-02-13 0 8.390 8.330 8.390 8.090 8.430 221,800 1,852,600 8.3526 7.543 7.489 7.543 7.273 7.579 246,718 7.5090 0.24%
2019-02-12 0 8.370 8.360 8.390 8.200 8.420 249,800 2,087,700 8.3575 7.525 7.516 7.543 7.372 7.570 277,863 7.5134 0.24%
2019-02-11 0 8.350 8.350 8.400 8.150 8.440 284,600 2,382,393 8.3710 7.507 7.507 7.552 7.327 7.588 316,573 7.5256 -0.83%
2019-02-08 0 8.420 8.420 8.480 8.030 8.430 40,175 334,809 8.3338 7.570 7.570 7.624 7.219 7.579 44,688 7.4921 1.94%
2019-02-04 0 8.260 8.260 8.300 - - 100 822 8.2200 7.426 7.426 7.462 - - 111 7.3898 0.00%
2019-02-01 0 8.260 8.260 8.330 8.220 8.400 140,600 1,165,204 8.2874 7.426 7.426 7.489 7.390 7.552 156,396 7.4504 0.49%
2019-01-31 0 8.220 8.140 8.220 7.970 8.300 107,100 871,381 8.1361 7.390 7.318 7.390 7.165 7.462 119,132 7.3144 3.40%
2019-01-30 0 7.950 7.900 7.950 7.880 8.020 315,400 2,503,572 7.9378 7.147 7.102 7.147 7.084 7.210 350,833 7.1361 -1.36%
2019-01-29 0 8.060 8.030 8.060 7.880 8.100 157,900 1,262,667 7.9966 7.246 7.219 7.246 7.084 7.282 175,639 7.1890 -1.10%
2019-01-28 0 8.150 8.110 8.150 8.050 8.180 149,600 1,217,212 8.1364 7.327 7.291 7.327 7.237 7.354 166,407 7.3147 0.87%
2019-01-25 0 8.080 7.990 8.090 7.900 8.450 432,775 3,455,488 7.9845 7.264 7.183 7.273 7.102 7.597 481,395 7.1781 1.00%
2019-01-24 0 8.000 7.970 8.000 7.890 8.540 665,200 5,325,206 8.0054 7.192 7.165 7.192 7.093 7.677 739,931 7.1969 -0.37%
2019-01-23 0 8.030 8.030 8.090 8.020 8.380 435,450 3,533,343 8.1142 7.219 7.219 7.273 7.210 7.534 484,370 7.2947 -3.25%
2019-01-22 0 8.300 8.220 8.300 8.180 8.740 296,400 2,466,866 8.3228 7.462 7.390 7.462 7.354 7.857 329,699 7.4822 -2.70%
2019-01-21 0 8.530 8.520 8.530 8.350 8.550 643,200 5,448,228 8.4705 7.668 7.660 7.668 7.507 7.686 715,460 7.6150 1.43%
2019-01-18 0 8.410 8.410 8.510 8.310 8.700 255,400 2,155,994 8.4416 7.561 7.561 7.651 7.471 7.821 284,093 7.5891 -1.18%
2019-01-17 0 8.510 8.430 8.510 8.420 8.870 147,100 1,261,051 8.5727 7.651 7.579 7.651 7.570 7.974 163,626 7.7069 -1.16%
2019-01-16 0 8.610 8.550 8.610 8.520 8.640 227,200 1,949,658 8.5812 7.740 7.686 7.740 7.660 7.767 252,725 7.7146 -0.35%
2019-01-15 0 8.640 8.550 8.640 8.530 8.800 143,800 1,236,912 8.6016 7.767 7.686 7.767 7.668 7.911 159,955 7.7329 0.23%
2019-01-14 0 8.620 8.560 8.620 8.600 8.970 123,200 1,070,928 8.6926 7.749 7.695 7.749 7.731 8.064 137,041 7.8147 -4.22%
2019-01-11 0 9.000 8.700 9.000 8.580 9.000 112,000 990,208 8.8411 8.091 7.821 8.091 7.713 8.091 124,583 7.9482 0.90%
2019-01-10 0 8.920 8.610 8.920 8.450 8.920 99,000 855,594 8.6424 8.019 7.740 8.019 7.597 8.019 110,122 7.7695 1.71%
2019-01-09 0 8.770 8.570 8.770 8.580 8.830 254,000 2,212,115 8.7091 7.884 7.704 7.884 7.713 7.938 282,535 7.8295 3.06%
2019-01-08 0 8.510 8.400 8.570 - - 0 0 - 7.651 7.552 7.704 - - 0 - 0.00%
2019-01-07 0 8.510 8.400 8.510 8.310 8.590 173,025 1,457,049 8.4210 7.651 7.552 7.651 7.471 7.722 192,463 7.5705 2.41%
2019-01-04 0 8.310 8.160 8.310 8.150 8.350 73,600 606,542 8.2411 7.471 7.336 7.471 7.327 7.507 81,869 7.4087 1.09%
2019-01-03 0 8.220 8.220 8.330 8.140 8.460 152,200 1,258,290 8.2673 7.390 7.390 7.489 7.318 7.606 169,299 7.4324 -0.36%
2019-01-02 0 8.250 8.180 8.250 8.190 8.660 171,600 1,416,621 8.2554 7.417 7.354 7.417 7.363 7.785 190,878 7.4216 0.24%
2018-12-31 0 8.230 8.230 8.950 8.230 8.750 28,600 247,706 8.6610 7.399 7.399 8.046 7.399 7.866 31,813 7.7863 -5.40%
2018-12-28 0 8.700 8.520 8.700 8.270 8.710 153,800 1,328,574 8.6383 7.821 7.660 7.821 7.435 7.830 171,078 7.7659 3.82%
2018-12-27 0 8.380 8.250 8.390 8.250 8.500 51,800 432,804 8.3553 7.534 7.417 7.543 7.417 7.642 57,619 7.5114 0.48%
2018-12-24 0 8.340 8.340 8.630 8.200 8.710 241,000 2,057,061 8.5355 7.498 7.498 7.758 7.372 7.830 268,075 7.6735 0.24%
2018-12-21 0 8.320 8.280 8.320 8.160 8.640 304,950 2,539,664 8.3281 7.480 7.444 7.480 7.336 7.767 339,209 7.4870 -0.36%
2018-12-20 0 8.350 8.350 8.450 8.130 8.660 125,675 1,050,370 8.3578 7.507 7.507 7.597 7.309 7.785 139,794 7.5137 -1.18%
2018-12-19 0 8.450 8.420 8.600 8.410 8.780 64,000 543,952 8.4993 7.597 7.570 7.731 7.561 7.893 71,190 7.6408 0.36%
2018-12-18 0 8.420 8.400 8.660 8.240 8.700 260,725 2,206,516 8.4630 7.570 7.552 7.785 7.408 7.821 290,016 7.6083 0.12%
2018-12-17 0 8.410 8.410 8.460 8.120 8.750 238,750 2,021,442 8.4668 7.561 7.561 7.606 7.300 7.866 265,572 7.6117 -0.24%
2018-12-14 0 8.430 8.370 8.430 8.360 8.600 33,850 287,104 8.4817 7.579 7.525 7.579 7.516 7.731 37,653 7.6250 0.12%
2018-12-13 0 8.420 8.420 8.500 8.330 8.680 381,200 3,257,862 8.5463 7.570 7.570 7.642 7.489 7.803 424,025 7.6832 -0.36%
2018-12-12 0 8.450 8.340 8.450 8.320 8.590 43,825 371,300 8.4723 7.597 7.498 7.597 7.480 7.722 48,748 7.6166 0.24%
2018-12-11 0 8.430 8.320 8.440 8.300 8.900 201,400 1,688,219 8.3824 7.579 7.480 7.588 7.462 8.001 224,026 7.5358 0.12%
2018-12-10 0 8.420 8.400 8.420 8.420 8.820 93,200 798,980 8.5727 7.570 7.552 7.570 7.570 7.929 103,670 7.7069 -3.55%
2018-12-07 0 8.730 8.620 8.730 8.210 8.900 311,750 2,681,134 8.6003 7.848 7.749 7.848 7.381 8.001 346,773 7.7317 -1.58%
2018-12-06 0 8.870 8.740 8.870 8.650 8.900 146,600 1,290,948 8.8059 7.974 7.857 7.974 7.776 8.001 163,070 7.9165 -0.67%
2018-12-05 0 8.930 8.780 8.930 8.730 9.100 92,400 816,064 8.8319 8.028 7.893 8.028 7.848 8.181 102,781 7.9399 0.00%
2018-12-04 0 8.930 8.840 8.940 8.800 8.930 333,000 2,946,392 8.8480 8.028 7.947 8.037 7.911 8.028 370,410 7.9544 1.02%
2018-12-03 0 8.840 8.540 8.860 8.820 9.180 60,850 542,532 8.9159 7.947 7.677 7.965 7.929 8.253 67,686 8.0154 -0.23%
2018-11-30 0 8.860 8.800 8.860 8.550 8.900 150,000 1,307,906 8.7194 7.965 7.911 7.965 7.686 8.001 166,852 7.8387 0.68%
2018-11-29 0 8.800 8.700 8.800 8.640 9.170 112,400 986,518 8.7769 7.911 7.821 7.911 7.767 8.244 125,027 7.8904 1.15%
2018-11-28 0 8.700 8.700 8.730 8.700 8.960 271,600 2,384,881 8.7809 7.821 7.821 7.848 7.821 8.055 302,113 7.8940 -2.36%
2018-11-27 0 8.910 8.910 8.930 8.720 9.020 77,362 686,099 8.8687 8.010 8.010 8.028 7.839 8.109 86,053 7.9730 1.83%
2018-11-26 0 8.750 8.710 8.750 8.660 9.200 39,900 350,541 8.7855 7.866 7.830 7.866 7.785 8.271 44,383 7.8982 1.63%
2018-11-23 0 8.610 8.600 8.680 8.580 8.810 69,400 600,620 8.6545 7.740 7.731 7.803 7.713 7.920 77,197 7.7804 -0.92%
2018-11-22 0 8.690 8.690 8.800 8.660 8.800 86,625 753,026 8.6929 7.812 7.812 7.911 7.785 7.911 96,357 7.8150 0.46%
2018-11-21 0 8.650 8.650 8.670 8.360 8.800 185,400 1,604,122 8.6522 7.776 7.776 7.794 7.516 7.911 206,229 7.7784 -2.92%
2018-11-20 0 8.910 8.860 8.910 8.820 8.970 155,000 1,379,440 8.8996 8.010 7.965 8.010 7.929 8.064 172,413 8.0008 1.95%
2018-11-19 0 8.740 8.730 8.800 8.690 8.980 198,975 1,749,457 8.7923 7.857 7.848 7.911 7.812 8.073 221,329 7.9043 -2.35%
2018-11-16 0 8.950 8.950 9.060 8.930 9.200 327,925 2,993,987 9.1301 8.046 8.046 8.145 8.028 8.271 364,765 8.2080 -2.19%
2018-11-15 0 9.150 8.860 9.150 8.700 9.150 157,800 1,412,448 8.9509 8.226 7.965 8.226 7.821 8.226 175,528 8.0469 3.51%
2018-11-14 0 8.840 8.840 8.860 8.580 8.880 568,500 4,994,458 8.7853 7.947 7.947 7.965 7.713 7.983 632,367 7.8980 1.49%
2018-11-13 0 8.710 8.710 8.820 8.220 8.960 464,325 3,986,624 8.5858 7.830 7.830 7.929 7.390 8.055 516,489 7.7187 5.19%
2018-11-12 0 8.280 8.230 8.300 8.070 8.330 152,500 1,256,731 8.2409 7.444 7.399 7.462 7.255 7.489 169,632 7.4086 1.72%
2018-11-09 0 8.140 8.140 8.250 8.090 8.250 302,200 2,465,912 8.1599 7.318 7.318 7.417 7.273 7.417 336,150 7.3357 -1.33%
2018-11-08 0 8.250 8.250 8.260 8.200 8.350 188,000 1,553,288 8.2622 7.417 7.417 7.426 7.372 7.507 209,121 7.4277 0.36%
2018-11-07 0 8.220 8.220 8.240 8.180 8.330 132,100 1,089,565 8.2480 7.390 7.390 7.408 7.354 7.489 146,941 7.4150 -1.56%
2018-11-06 0 8.350 8.320 8.350 8.050 8.350 255,875 2,083,654 8.1432 7.507 7.480 7.507 7.237 7.507 284,621 7.3208 2.08%
2018-11-05 0 8.180 8.120 8.180 8.020 8.410 213,200 1,752,786 8.2213 7.354 7.300 7.354 7.210 7.561 237,152 7.3910 -1.68%
2018-11-02 0 8.320 8.280 8.320 7.900 8.340 416,100 3,418,532 8.2157 7.480 7.444 7.480 7.102 7.498 462,846 7.3859 4.52%
2018-11-01 0 7.960 7.950 7.960 7.810 8.090 330,200 2,618,676 7.9306 7.156 7.147 7.156 7.021 7.273 367,296 7.1296 3.51%
2018-10-31 0 7.690 7.680 7.690 7.600 7.800 519,600 4,000,216 7.6986 6.913 6.904 6.913 6.832 7.012 577,974 6.9211 0.00%
2018-10-30 0 7.690 7.690 7.700 7.690 7.910 378,000 2,935,392 7.7656 6.913 6.913 6.922 6.913 7.111 420,466 6.9813 -2.78%
2018-10-29 0 7.910 7.910 7.940 7.910 8.100 170,600 1,367,336 8.0149 7.111 7.111 7.138 7.111 7.282 189,766 7.2054 -2.10%
2018-10-26 0 8.080 8.080 8.120 8.080 8.280 338,800 2,759,834 8.1459 7.264 7.264 7.300 7.264 7.444 376,862 7.3232 -1.46%
2018-10-25 0 8.200 8.200 8.290 8.000 8.490 435,450 3,584,908 8.2327 7.372 7.372 7.453 7.192 7.633 484,370 7.4012 -0.61%
2018-10-24 0 8.250 8.250 8.260 8.100 8.310 301,800 2,485,859 8.2368 7.417 7.417 7.426 7.282 7.471 335,705 7.4049 2.36%
2018-10-23 0 8.060 8.060 8.110 8.060 8.360 800,725 6,649,409 8.3042 7.246 7.246 7.291 7.246 7.516 890,681 7.4655 -2.42%
2018-10-22 0 8.260 8.230 8.260 7.810 8.300 501,800 4,093,933 8.1585 7.426 7.399 7.426 7.021 7.462 558,174 7.3345 5.90%
2018-10-19 0 7.800 7.800 7.890 7.600 7.870 637,500 4,951,223 7.7666 7.012 7.012 7.093 6.832 7.075 709,119 6.9822 -0.51%
2018-10-18 0 7.840 7.840 7.860 7.840 8.090 657,000 5,219,846 7.9450 7.048 7.048 7.066 7.048 7.273 730,810 7.1426 -3.09%
2018-10-16 0 8.090 8.090 8.160 8.090 8.350 220,200 1,800,784 8.1779 7.273 7.273 7.336 7.273 7.507 244,938 7.3520 0.00%
2018-10-15 0 8.090 8.070 8.090 8.070 8.330 251,200 2,057,410 8.1903 7.273 7.255 7.273 7.255 7.489 279,421 7.3631 -1.82%
2018-10-12 0 8.240 8.200 8.250 8.010 8.350 607,800 4,949,028 8.1425 7.408 7.372 7.417 7.201 7.507 676,083 7.3202 1.35%
2018-10-11 0 8.130 8.130 8.160 8.120 8.980 674,600 5,665,632 8.3985 7.309 7.309 7.336 7.300 8.073 750,387 7.5503 -5.13%
2018-10-10 0 8.570 8.570 8.610 8.480 8.720 769,602 6,601,307 8.5776 7.704 7.704 7.740 7.624 7.839 856,062 7.7112 -1.38%
2018-10-09 0 8.690 8.690 8.750 8.550 8.750 440,838 3,817,772 8.6603 7.812 7.812 7.866 7.686 7.866 490,363 7.7856 -0.34%
2018-10-08 0 8.720 8.710 8.720 8.600 9.030 888,400 7,784,134 8.7620 7.839 7.830 7.839 7.731 8.118 988,206 7.8770 -1.36%
2018-10-05 0 8.840 8.840 8.870 8.680 8.900 121,800 1,073,238 8.8115 7.947 7.947 7.974 7.803 8.001 135,483 7.9215 -0.11%
2018-10-04 0 8.850 8.850 8.900 8.810 8.930 75,400 669,458 8.8788 7.956 7.956 8.001 7.920 8.028 83,871 7.9820 -1.23%
2018-10-03 0 8.960 8.950 8.960 8.890 8.980 27,801 248,361 8.9335 8.055 8.046 8.055 7.992 8.073 30,924 8.0313 0.00%
2018-10-02 0 8.960 8.960 9.000 8.880 9.260 135,200 1,224,591 9.0576 8.055 8.055 8.091 7.983 8.325 150,389 8.1428 -2.18%
2018-09-28 0 9.160 9.160 9.230 9.160 9.340 243,000 2,249,688 9.2580 8.235 8.235 8.298 8.235 8.397 270,300 8.3229 -0.65%
2018-09-27 0 9.220 9.190 9.220 8.940 9.330 256,050 2,358,646 9.2117 8.289 8.262 8.289 8.037 8.388 284,816 8.2813 2.33%
2018-09-26 0 9.010 9.000 9.020 8.780 9.360 2,056,900 18,480,773 8.9848 8.100 8.091 8.109 7.893 8.415 2,287,980 8.0773 -3.12%
2018-09-24 0 9.300 9.280 9.300 9.170 9.520 30,400 281,624 9.2639 8.361 8.343 8.361 8.244 8.559 33,815 8.3283 -1.59%
2018-09-21 0 9.450 9.420 9.450 9.200 9.460 340,000 3,193,704 9.3932 8.496 8.469 8.496 8.271 8.505 378,197 8.4446 1.72%
2018-09-20 0 9.290 9.260 9.290 9.080 9.500 213,950 1,972,142 9.2178 8.352 8.325 8.352 8.163 8.541 237,986 8.2868 -2.21%
2018-09-19 0 9.500 9.490 9.500 8.910 9.550 265,525 2,492,440 9.3868 8.541 8.532 8.541 8.010 8.585 295,355 8.4388 3.49%
2018-09-18 0 9.180 9.180 9.210 9.010 9.260 383,850 3,498,267 9.1136 8.253 8.253 8.280 8.100 8.325 426,973 8.1932 -0.22%
2018-09-17 0 9.200 9.200 9.230 9.060 9.310 308,400 2,835,072 9.1928 8.271 8.271 8.298 8.145 8.370 343,047 8.2644 1.66%
2018-09-14 0 9.050 9.030 9.050 8.980 9.100 421,350 3,806,021 9.0329 8.136 8.118 8.136 8.073 8.181 468,686 8.1206 1.57%
2018-09-13 0 8.910 8.900 8.910 8.780 9.020 358,400 3,169,983 8.8448 8.010 8.001 8.010 7.893 8.109 398,664 7.9515 1.48%
2018-09-12 0 8.780 8.780 8.800 8.780 9.000 304,600 2,694,784 8.8470 7.893 7.893 7.911 7.893 8.091 338,820 7.9534 -2.44%
2018-09-11 0 9.000 8.990 9.000 8.920 9.190 327,800 2,949,730 8.9986 8.091 8.082 8.091 8.019 8.262 364,626 8.0897 -1.42%
2018-09-10 0 9.130 9.100 9.130 9.060 9.360 389,250 3,576,198 9.1874 8.208 8.181 8.208 8.145 8.415 432,980 8.2595 -3.18%
2018-09-07 0 9.430 9.430 9.450 8.980 9.470 271,800 2,532,902 9.3190 8.478 8.478 8.496 8.073 8.514 302,335 8.3778 3.40%
2018-09-06 0 9.120 9.110 9.120 8.900 9.450 1,504,031 13,788,065 9.1674 8.199 8.190 8.199 8.001 8.496 1,673,000 8.2415 -2.15%
2018-09-05 0 9.320 9.290 9.320 9.250 9.850 812,800 7,751,734 9.5371 8.379 8.352 8.379 8.316 8.855 904,113 8.5739 -4.41%
2018-09-04 0 9.750 9.730 9.750 9.650 9.880 254,600 2,486,256 9.7653 8.765 8.747 8.765 8.675 8.882 283,203 8.7791 -0.20%
2018-09-03 0 9.770 9.710 9.770 9.670 9.800 340,200 3,318,730 9.7552 8.783 8.729 8.783 8.693 8.810 378,419 8.7700 -0.31%
2018-08-31 0 9.800 9.800 9.850 9.800 10.04 496,111 4,926,140 9.9295 8.810 8.810 8.855 8.810 9.026 551,846 8.9267 -2.39%
2018-08-30 0 10.04 10.02 10.04 10.00 10.34 621,200 6,311,200 10.160 9.026 9.008 9.026 8.990 9.296 690,988 9.1336 -1.38%
2018-08-29 0 10.18 10.16 10.18 10.06 10.40 1,342,200 13,753,944 10.247 9.152 9.134 9.152 9.044 9.350 1,492,988 9.2124 2.83%
2018-08-28 0 9.900 9.850 9.900 9.800 10.00 535,200 5,283,078 9.8712 8.900 8.855 8.900 8.810 8.990 595,326 8.8743 -0.60%
2018-08-27 0 9.960 9.960 9.970 9.790 10.10 843,800 8,386,202 9.9386 8.954 8.954 8.963 8.801 9.080 938,596 8.9348 -0.10%
2018-08-24 0 9.970 9.930 9.970 9.770 10.14 400,400 3,972,570 9.9215 8.963 8.927 8.963 8.783 9.116 445,382 8.9195 -0.30%
2018-08-23 0 10.00 9.940 10.00 9.720 10.10 548,500 5,445,931 9.9288 8.990 8.936 8.990 8.738 9.080 610,121 8.9260 1.42%
2018-08-22 0 9.860 9.820 9.860 9.740 10.24 1,191,000 11,762,598 9.8762 8.864 8.828 8.864 8.756 9.206 1,324,801 8.8788 -4.64%
2018-08-21 0 10.34 10.28 10.34 10.10 10.56 315,400 3,262,360 10.344 9.296 9.242 9.296 9.080 9.493 350,833 9.2989 0.98%
2018-08-20 0 10.24 10.16 10.24 10.10 10.40 609,600 6,220,600 10.204 9.206 9.134 9.206 9.080 9.350 678,085 9.1738 -1.54%
2018-08-17 0 10.40 10.38 10.40 10.32 10.96 669,800 7,022,608 10.485 9.350 9.332 9.350 9.278 9.853 745,048 9.4257 -2.80%
2018-08-16 0 10.70 10.66 10.70 10.66 11.12 753,000 8,131,604 10.799 9.619 9.583 9.619 9.583 9.997 837,595 9.7083 -4.80%
2018-08-15 0 11.24 11.10 11.24 11.10 11.50 1,281,200 14,446,048 11.275 10.10 9.979 10.10 9.979 10.34 1,425,135 10.137 -2.26%
2018-08-14 0 11.50 11.50 11.52 11.20 11.58 1,756,850 20,123,427 11.454 10.34 10.34 10.36 10.07 10.41 1,954,221 10.297 -0.17%
2018-08-13 0 11.52 11.50 11.52 11.20 11.52 3,158,700 35,873,912 11.357 10.36 10.34 10.36 10.07 10.36 3,513,560 10.210 -2.54%
2018-08-10 0 11.82 11.80 11.82 11.66 11.90 598,000 7,054,596 11.797 10.63 10.61 10.63 10.48 10.70 665,182 10.606 -0.67%
2018-08-09 0 11.90 11.86 11.90 11.80 12.12 517,950 6,203,450 11.977 10.70 10.66 10.70 10.61 10.90 576,138 10.767 -0.83%
2018-08-08 0 12.00 11.70 12.00 11.56 12.00 769,500 9,044,144 11.753 10.79 10.52 10.79 10.39 10.79 855,949 10.566 0.50%
2018-08-07 0 11.94 11.94 11.96 11.58 11.98 567,100 6,694,172 11.804 10.73 10.73 10.75 10.41 10.77 630,810 10.612 3.47%
2018-08-06 0 11.54 11.52 11.54 11.50 12.04 1,196,850 13,955,068 11.660 10.37 10.36 10.37 10.34 10.82 1,331,309 10.482 -2.86%
2018-08-03 0 11.88 11.88 11.90 11.88 12.48 1,066,250 12,958,108 12.153 10.68 10.68 10.70 10.68 11.22 1,186,037 10.926 -4.81%
2018-08-02 0 12.48 12.44 12.48 11.72 12.68 5,605,800 67,741,612 12.084 11.22 11.18 11.22 10.54 11.40 6,235,577 10.864 5.23%
2018-08-01 0 11.86 11.80 11.86 11.72 12.14 1,771,900 20,956,904 11.827 10.66 10.61 10.66 10.54 10.91 1,970,962 10.633 1.02%
2018-07-31 0 11.74 11.74 11.80 11.70 12.58 1,512,499 18,147,013 11.998 10.55 10.55 10.61 10.52 11.31 1,682,419 10.786 -6.53%
2018-07-30 0 12.56 12.52 12.56 11.74 12.90 14,863,100 182,001,426 12.245 11.29 11.26 11.29 10.55 11.60 16,532,877 11.008 6.98%
2018-07-27 0 11.74 11.74 11.76 11.46 11.86 1,701,200 19,879,020 11.685 10.55 10.55 10.57 10.30 10.66 1,892,319 10.505 2.09%
2018-07-26 0 11.50 11.46 11.50 11.24 11.56 663,050 7,570,710 11.418 10.34 10.30 10.34 10.10 10.39 737,540 10.265 0.35%
2018-07-25 0 11.46 11.42 11.46 11.36 11.46 192,600 2,200,104 11.423 10.30 10.27 10.30 10.21 10.30 214,237 10.269 0.88%
2018-07-24 0 11.36 11.34 11.36 11.08 11.56 1,805,650 20,736,082 11.484 10.21 10.19 10.21 9.961 10.39 2,008,504 10.324 1.61%
2018-07-23 0 11.18 11.08 11.18 10.94 11.28 473,700 5,289,638 11.167 10.05 9.961 10.05 9.835 10.14 526,917 10.039 2.19%
2018-07-20 0 10.94 10.92 10.94 10.40 11.00 488,000 5,298,212 10.857 9.835 9.817 9.835 9.350 9.889 542,824 9.7605 3.80%
2018-07-19 0 10.54 10.48 10.54 10.40 10.88 529,200 5,659,688 10.695 9.475 9.422 9.475 9.350 9.781 588,652 9.6147 -3.83%
2018-07-18 0 10.96 10.94 10.96 10.64 11.16 429,800 4,684,876 10.900 9.853 9.835 9.853 9.565 10.03 478,085 9.7992 0.55%
2018-07-17 0 10.90 10.88 10.90 10.64 10.96 747,050 8,111,856 10.859 9.799 9.781 9.799 9.565 9.853 830,976 9.7618 1.11%
2018-07-16 0 10.78 10.78 10.80 10.46 10.90 1,575,000 16,914,520 10.739 9.691 9.691 9.709 9.404 9.799 1,751,941 9.6547 4.66%
2018-07-13 0 10.30 10.28 10.30 10.00 10.38 475,570 4,896,745 10.297 9.260 9.242 9.260 8.990 9.332 528,997 9.2567 1.78%
2018-07-12 0 10.12 10.10 10.12 9.830 10.30 895,300 9,078,686 10.140 9.098 9.080 9.098 8.837 9.260 995,881 9.1162 3.27%
2018-07-11 0 9.800 9.680 9.800 9.500 9.850 250,800 2,433,702 9.7038 8.810 8.702 8.810 8.541 8.855 278,976 8.7237 0.00%
2018-07-10 0 9.800 9.800 9.840 9.670 9.910 1,532,925 15,036,947 9.8093 8.810 8.810 8.846 8.693 8.909 1,705,140 8.8186 0.00%
2018-07-09 0 9.800 9.710 9.800 9.430 9.860 626,850 6,039,341 9.6344 8.810 8.729 8.810 8.478 8.864 697,273 8.6614 3.16%
2018-07-06 0 9.500 9.480 9.500 9.180 9.580 396,800 3,738,351 9.4212 8.541 8.523 8.541 8.253 8.612 441,378 8.4697 1.17%
2018-07-05 0 9.390 9.380 9.390 9.380 9.900 492,000 4,688,518 9.5295 8.442 8.433 8.442 8.433 8.900 547,273 8.5671 -2.69%
2018-07-04 0 9.650 9.520 9.650 9.490 9.890 508,400 4,880,352 9.5994 8.675 8.559 8.675 8.532 8.891 565,516 8.6299 -2.62%
2018-07-03 0 9.910 9.860 9.910 9.520 10.16 1,164,250 11,465,434 9.8479 8.909 8.864 8.909 8.559 9.134 1,295,046 8.8533 0.71%
2018-06-29 0 9.840 9.750 9.840 9.230 9.840 521,575 4,981,181 9.5503 8.846 8.765 8.846 8.298 8.846 580,171 8.5857 4.68%
2018-06-28 0 9.400 9.350 9.400 8.970 9.520 2,133,775 19,786,474 9.2730 8.451 8.406 8.451 8.064 8.559 2,373,491 8.3364 2.51%
2018-06-27 0 9.170 9.170 9.200 9.130 10.14 3,490,100 32,856,534 9.4142 8.244 8.244 8.271 8.208 9.116 3,882,191 8.4634 -9.21%
2018-06-26 0 10.10 10.10 10.14 9.160 10.38 3,357,900 33,431,348 9.9560 9.080 9.080 9.116 8.235 9.332 3,735,139 8.9505 5.10%
2018-06-25 0 9.610 9.600 9.610 8.720 11.92 17,572,825 167,477,661 9.5305 8.639 8.630 8.639 7.839 10.72 19,547,022 8.5679 -17.90%
2018-06-22 0 11.90 11.88 11.90 11.86 12.20 1,066,200 12,791,216 11.997 10.52 10.51 10.52 10.49 10.79 1,205,686 10.609 -1.33%
2018-06-21 0 12.06 11.98 12.06 11.98 12.12 388,575 4,673,955 12.028 10.66 10.59 10.66 10.59 10.72 439,411 10.637 -0.33%
2018-06-20 0 12.10 12.04 12.10 11.76 12.16 717,175 8,612,110 12.008 10.70 10.65 10.70 10.40 10.75 811,000 10.619 2.54%
2018-06-19 0 11.80 11.78 11.80 11.74 12.28 829,800 9,876,108 11.902 10.43 10.42 10.43 10.38 10.86 938,359 10.525 -4.38%
2018-06-15 0 12.34 12.34 12.40 12.10 12.46 924,125 11,361,483 12.294 10.91 10.91 10.97 10.70 11.02 1,045,024 10.872 0.00%
2018-06-14 0 12.34 12.28 12.36 12.28 12.58 739,400 9,160,028 12.388 10.91 10.86 10.93 10.86 11.12 836,132 10.955 -2.06%
2018-06-13 0 12.60 12.56 12.60 12.38 12.78 798,000 10,083,426 12.636 11.14 11.11 11.14 10.95 11.30 902,399 11.174 0.80%
2018-06-12 0 12.50 12.48 12.50 12.26 12.62 1,402,250 17,501,323 12.481 11.05 11.04 11.05 10.84 11.16 1,585,700 11.037 1.46%
2018-06-11 0 12.32 12.28 12.32 11.96 12.36 974,650 11,933,853 12.244 10.89 10.86 10.89 10.58 10.93 1,102,159 10.828 4.05%
2018-06-08 0 11.84 11.84 11.92 11.74 12.18 719,000 8,566,116 11.914 10.47 10.47 10.54 10.38 10.77 813,064 10.536 -1.66%
2018-06-07 0 12.04 12.00 12.04 11.78 12.04 901,800 10,742,556 11.912 10.65 10.61 10.65 10.42 10.65 1,019,778 10.534 0.33%
2018-06-06 0 12.00 11.98 12.00 11.90 12.00 950,000 11,390,076 11.990 10.61 10.59 10.61 10.52 10.61 1,074,284 10.602 0.33%
2018-06-05 0 11.96 11.94 11.96 11.84 12.06 594,900 7,130,964 11.987 10.58 10.56 10.58 10.47 10.66 672,728 10.600 -0.17%
2018-06-04 0 11.98 11.98 12.00 11.54 12.10 1,789,200 21,317,446 11.915 10.59 10.59 10.61 10.20 10.70 2,023,273 10.536 2.04%
2018-06-01 0 11.74 11.74 11.76 11.56 11.88 1,070,725 12,557,834 11.728 10.38 10.38 10.40 10.22 10.51 1,210,803 10.371 1.73%
2018-05-31 0 11.54 11.52 11.54 11.54 12.14 4,109,777 47,828,350 11.638 10.20 10.19 10.20 10.20 10.74 4,647,440 10.291 -3.19%
2018-05-30 0 11.92 11.82 11.92 11.74 12.10 644,300 7,671,940 11.907 10.54 10.45 10.54 10.38 10.70 728,591 10.530 -1.49%
2018-05-29 0 12.10 12.00 12.10 11.96 12.20 426,450 5,135,043 12.041 10.70 10.61 10.70 10.58 10.79 482,241 10.648 -0.98%
2018-05-28 0 12.22 12.18 12.22 11.94 12.32 592,800 7,226,432 12.190 10.81 10.77 10.81 10.56 10.89 670,353 10.780 1.50%
2018-05-25 0 12.04 12.00 12.04 11.90 12.24 628,700 7,564,238 12.032 10.65 10.61 10.65 10.52 10.82 710,950 10.640 -1.79%
2018-05-24 0 12.26 12.12 12.26 11.96 12.34 1,391,400 16,775,424 12.057 10.84 10.72 10.84 10.58 10.91 1,573,431 10.662 0.16%
2018-05-23 0 12.24 12.24 12.26 12.10 12.50 1,219,825 14,983,242 12.283 10.82 10.82 10.84 10.70 11.05 1,379,409 10.862 -1.61%
2018-05-21 0 12.44 12.42 12.44 12.26 12.68 2,391,600 29,867,464 12.488 11.00 10.98 11.00 10.84 11.21 2,704,482 11.044 -0.96%
2018-05-18 0 12.56 12.54 12.56 12.44 12.60 6,476,300 80,926,212 12.496 11.11 11.09 11.11 11.00 11.14 7,323,565 11.050 1.45%
2018-05-17 0 12.38 12.36 12.38 12.26 12.50 2,762,300 34,265,808 12.405 10.95 10.93 10.95 10.84 11.05 3,123,679 10.970 1.81%
2018-05-16 0 12.16 12.08 12.16 12.02 12.36 833,034 10,188,122 12.230 10.75 10.68 10.75 10.63 10.93 942,016 10.815 -1.62%
2018-05-15 0 12.36 12.36 12.46 12.22 12.46 1,923,800 23,752,478 12.347 10.93 10.93 11.02 10.81 11.02 2,175,482 10.918 0.82%
2018-05-14 0 12.26 12.26 12.30 11.88 12.42 1,636,500 19,994,532 12.218 10.84 10.84 10.88 10.51 10.98 1,850,596 10.804 2.68%
2018-05-11 0 11.94 11.92 11.94 11.70 11.96 1,359,800 16,173,638 11.894 10.56 10.54 10.56 10.35 10.58 1,537,696 10.518 1.19%
2018-05-10 0 11.80 11.76 11.80 11.24 11.84 921,000 10,695,964 11.613 10.43 10.40 10.43 9.940 10.47 1,041,490 10.270 4.06%
2018-05-09 0 11.34 11.30 11.34 11.22 11.44 409,675 4,640,926 11.328 10.03 9.993 10.03 9.922 10.12 463,271 10.018 -0.87%
2018-05-08 0 11.44 11.40 11.44 11.40 11.48 601,400 6,874,254 11.430 10.12 10.08 10.12 10.08 10.15 680,078 10.108 0.18%
2018-05-07 0 11.42 11.40 11.42 11.22 11.50 803,900 9,157,942 11.392 10.10 10.08 10.10 9.922 10.17 909,071 10.074 1.42%
2018-05-04 0 11.26 11.24 11.26 11.20 11.36 625,100 7,056,604 11.289 9.957 9.940 9.957 9.904 10.05 706,879 9.9828 -0.35%
2018-05-03 0 11.30 11.28 11.30 11.10 11.34 1,216,700 13,717,246 11.274 9.993 9.975 9.993 9.816 10.03 1,375,875 9.9698 2.73%
2018-05-02 0 11.00 10.98 11.08 10.76 11.34 1,267,425 13,965,263 11.019 9.727 9.710 9.798 9.515 10.03 1,433,236 9.7439 -1.08%
2018-04-30 0 11.12 11.08 11.10 10.82 11.20 328,800 3,621,492 11.014 9.834 9.798 9.816 9.568 9.904 371,815 9.7400 3.73%
2018-04-27 0 10.72 10.70 10.72 10.38 10.72 236,875 2,500,385 10.556 9.480 9.462 9.480 9.179 9.480 267,864 9.3345 3.47%
2018-04-26 0 10.36 10.32 10.34 10.18 10.44 162,200 1,678,508 10.348 9.161 9.126 9.144 9.002 9.232 183,420 9.1512 0.78%
2018-04-25 0 10.28 10.26 10.28 10.20 10.28 136,650 1,402,070 10.260 9.091 9.073 9.091 9.020 9.091 154,527 9.0733 0.00%
2018-04-24 0 10.28 10.26 10.28 10.18 10.40 282,400 2,904,569 10.285 9.091 9.073 9.091 9.002 9.197 319,345 9.0954 0.00%
2018-04-23 0 10.28 10.18 10.28 10.12 10.28 237,400 2,417,532 10.183 9.091 9.002 9.091 8.949 9.091 268,458 9.0053 0.19%
2018-04-20 0 10.26 10.16 10.26 10.08 10.32 270,425 2,769,777 10.242 9.073 8.985 9.073 8.914 9.126 305,803 9.0574 0.20%
2018-04-19 0 10.24 10.22 10.24 10.20 10.50 330,800 3,410,002 10.308 9.055 9.038 9.055 9.020 9.285 374,077 9.1158 0.00%
2018-04-18 0 10.24 10.20 10.24 10.00 10.40 530,450 5,392,790 10.166 9.055 9.020 9.055 8.843 9.197 599,846 8.9903 -1.54%
2018-04-17 0 10.40 10.30 10.40 10.28 10.42 298,950 3,100,166 10.370 9.197 9.108 9.197 9.091 9.215 338,060 9.1705 0.00%
2018-04-16 0 10.40 10.40 10.42 10.34 10.50 217,800 2,268,928 10.417 9.197 9.197 9.215 9.144 9.285 246,294 9.2123 -0.95%
2018-04-13 0 10.50 10.42 10.50 10.40 10.66 333,000 3,500,146 10.511 9.285 9.215 9.285 9.197 9.427 376,565 9.2949 -1.32%
2018-04-12 0 10.64 10.58 10.64 10.58 10.78 291,000 3,103,640 10.665 9.409 9.356 9.409 9.356 9.533 329,070 9.4315 -1.30%
2018-04-11 0 10.78 10.76 10.78 10.68 10.80 227,800 2,449,988 10.755 9.533 9.515 9.533 9.444 9.551 257,602 9.5107 0.00%
2018-04-10 0 10.78 10.70 10.78 10.66 10.82 330,600 3,555,695 10.755 9.533 9.462 9.533 9.427 9.568 373,851 9.5110 0.00%
2018-04-09 0 10.78 10.78 10.80 10.66 10.82 425,400 4,573,748 10.752 9.533 9.533 9.551 9.427 9.568 481,053 9.5078 0.00%
2018-04-06 0 10.78 10.72 10.78 10.72 11.00 115,300 1,250,967 10.850 9.533 9.480 9.533 9.480 9.727 130,384 9.5945 0.19%
2018-04-04 0 10.76 10.76 10.80 10.76 10.86 107,075 1,155,214 10.789 9.515 9.515 9.551 9.515 9.604 121,083 9.5407 -0.74%
2018-04-03 0 10.84 10.70 10.84 10.34 10.90 585,175 6,195,096 10.587 9.586 9.462 9.586 9.144 9.639 661,731 9.3620 2.85%
2018-03-29 0 10.54 10.40 10.54 10.32 10.54 388,000 4,046,384 10.429 9.321 9.197 9.321 9.126 9.321 438,760 9.2223 -0.38%
2018-03-28 0 10.58 10.38 10.58 10.36 10.66 524,000 5,496,312 10.489 9.356 9.179 9.356 9.161 9.427 592,553 9.2757 0.19%
2018-03-27 0 10.56 10.56 10.58 10.48 10.76 1,025,000 10,878,392 10.613 9.338 9.338 9.356 9.268 9.515 1,159,096 9.3852 -1.86%
2018-03-26 0 10.76 10.52 10.76 10.30 10.76 651,400 6,861,064 10.533 9.515 9.303 9.515 9.108 9.515 736,620 9.3143 -0.19%
2018-03-23 0 10.78 10.78 10.80 10.48 10.78 656,878 6,970,709 10.612 9.533 9.533 9.551 9.268 9.533 742,814 9.3842 0.00%
2018-03-22 0 10.78 10.72 10.78 10.68 10.90 413,250 4,438,600 10.741 9.533 9.480 9.533 9.444 9.639 467,314 9.4981 -0.19%
2018-03-21 0 10.80 10.80 10.84 10.72 11.10 481,600 5,237,300 10.875 9.551 9.551 9.586 9.480 9.816 544,606 9.6167 1.31%
2018-03-20 0 10.66 10.66 10.68 10.60 10.70 225,150 2,396,043 10.642 9.427 9.427 9.444 9.374 9.462 254,605 9.4108 -0.56%
2018-03-19 0 10.72 10.70 10.72 10.60 10.78 511,500 5,459,644 10.674 9.480 9.462 9.480 9.374 9.533 578,417 9.4389 0.19%
2018-03-16 0 10.70 10.70 10.72 10.60 10.74 357,725 3,820,134 10.679 9.462 9.462 9.480 9.374 9.497 404,525 9.4435 0.00%
2018-03-15 0 10.70 10.58 10.70 10.52 10.70 350,000 3,706,802 10.591 9.462 9.356 9.462 9.303 9.462 395,789 9.3656 -0.19%
2018-03-14 0 10.72 10.72 10.74 10.62 10.78 357,400 3,819,816 10.688 9.480 9.480 9.497 9.391 9.533 404,157 9.4513 0.00%
2018-03-13 0 10.72 10.68 10.72 10.64 10.84 407,600 4,380,360 10.747 9.480 9.444 9.480 9.409 9.586 460,924 9.5034 0.00%
2018-03-12 0 10.72 10.64 10.72 10.52 10.80 664,200 7,049,196 10.613 9.480 9.409 9.480 9.303 9.551 751,094 9.3852 0.37%
2018-03-09 0 10.68 10.58 10.68 10.52 10.80 602,100 6,408,716 10.644 9.444 9.356 9.444 9.303 9.551 680,870 9.4125 -0.74%
2018-03-08 0 10.76 10.68 10.76 10.64 10.84 121,400 1,305,900 10.757 9.515 9.444 9.515 9.409 9.586 137,282 9.5125 0.75%
2018-03-07 0 10.68 10.62 10.72 10.62 10.78 80,750 862,410 10.680 9.444 9.391 9.480 9.391 9.533 91,314 9.4444 -0.56%
2018-03-06 0 10.74 10.74 10.78 10.48 10.80 264,450 2,807,087 10.615 9.497 9.497 9.533 9.268 9.551 299,047 9.3868 0.75%
2018-03-05 0 10.66 10.62 10.66 10.60 10.80 264,800 2,823,794 10.664 9.427 9.391 9.427 9.374 9.551 299,443 9.4302 0.00%
2018-03-02 0 10.66 10.64 10.66 10.54 10.78 690,375 7,332,322 10.621 9.427 9.409 9.427 9.321 9.533 780,694 9.3921 -1.11%
2018-03-01 0 10.78 10.78 10.80 10.68 10.88 369,800 3,987,192 10.782 9.533 9.533 9.551 9.444 9.621 418,179 9.5346 -0.92%
2018-02-28 0 10.88 10.78 10.88 10.50 10.98 847,625 9,129,736 10.771 9.621 9.533 9.621 9.285 9.710 958,516 9.5249 2.06%
2018-02-27 0 10.66 10.66 10.70 10.54 10.76 528,800 5,641,802 10.669 9.427 9.427 9.462 9.321 9.515 597,980 9.4348 -0.19%
2018-02-26 0 10.68 10.66 10.68 10.54 10.74 506,125 5,359,269 10.589 9.444 9.427 9.444 9.321 9.497 572,339 9.3638 -0.56%
2018-02-23 0 10.74 10.72 10.74 10.60 10.84 451,600 4,850,984 10.742 9.497 9.480 9.497 9.374 9.586 510,681 9.4991 -0.74%
2018-02-22 0 10.82 10.82 10.84 10.70 10.84 451,600 4,863,468 10.769 9.568 9.568 9.586 9.462 9.586 510,681 9.5235 0.37%
2018-02-21 0 10.78 10.74 10.78 10.72 11.02 116,850 1,264,110 10.818 9.533 9.497 9.533 9.480 9.745 132,137 9.5667 -0.19%
2018-02-20 0 10.80 10.80 10.84 10.42 10.80 218,050 2,333,154 10.700 9.551 9.551 9.586 9.215 9.551 246,576 9.4622 1.89%
2018-02-15 0 10.60 10.50 10.60 10.40 10.64 394,400 4,165,620 10.562 9.374 9.285 9.374 9.197 9.409 445,998 9.3400 2.12%
2018-02-14 0 10.38 10.38 10.40 10.28 10.44 124,200 1,285,884 10.353 9.179 9.179 9.197 9.091 9.232 140,449 9.1556 0.58%
2018-02-13 0 10.32 10.32 10.40 9.860 10.40 369,900 3,770,330 10.193 9.126 9.126 9.197 8.719 9.197 418,292 9.0136 2.18%
2018-02-12 0 10.10 10.02 10.10 9.850 10.10 320,200 3,202,260 10.001 8.932 8.861 8.932 8.710 8.932 362,090 8.8438 -0.39%
2018-02-09 0 10.14 10.10 10.14 9.740 10.16 1,003,400 9,893,642 9.8601 8.967 8.932 8.967 8.613 8.985 1,134,670 8.7194 -1.55%
2018-02-08 0 10.30 10.30 10.32 10.00 10.40 928,650 9,455,742 10.182 9.108 9.108 9.126 8.843 9.197 1,050,141 9.0043 -0.96%
2018-02-07 0 10.40 10.30 10.40 10.30 10.68 573,550 6,034,240 10.521 9.197 9.108 9.197 9.108 9.444 648,585 9.3037 -1.52%
2018-02-06 0 10.56 10.42 10.56 10.02 10.82 3,335,600 34,772,628 10.425 9.338 9.215 9.338 8.861 9.568 3,771,981 9.2187 -2.58%
2018-02-05 0 10.84 10.84 10.88 10.72 10.94 612,700 6,638,932 10.836 9.586 9.586 9.621 9.480 9.674 692,857 9.5820 -1.45%
2018-02-02 0 11.00 10.94 11.00 10.92 11.10 519,200 5,705,232 10.989 9.727 9.674 9.727 9.657 9.816 587,125 9.7172 0.00%
2018-02-01 0 11.00 10.98 11.00 10.98 11.26 634,350 7,014,244 11.057 9.727 9.710 9.727 9.710 9.957 717,339 9.7781 -1.08%
2018-01-31 0 11.12 11.12 11.16 11.06 11.30 660,400 7,366,468 11.155 9.834 9.834 9.869 9.780 9.993 746,797 9.8641 -1.42%
2018-01-30 0 11.28 11.22 11.28 11.16 11.38 576,500 6,488,114 11.254 9.975 9.922 9.975 9.869 10.06 651,921 9.9523 -0.70%
2018-01-29 0 11.36 11.36 11.40 11.32 11.68 580,018 6,660,991 11.484 10.05 10.05 10.08 10.01 10.33 655,899 10.156 -2.74%
2018-01-26 0 11.68 11.66 11.68 11.34 11.70 528,400 6,111,484 11.566 10.33 10.31 10.33 10.03 10.35 597,528 10.228 2.64%
2018-01-25 0 11.38 11.36 11.38 11.28 11.52 783,300 8,894,624 11.355 10.06 10.05 10.06 9.975 10.19 885,776 10.042 0.53%
2018-01-24 0 11.32 11.28 11.32 11.28 11.44 688,675 7,813,151 11.345 10.01 9.975 10.01 9.975 10.12 778,771 10.033 -1.05%
2018-01-23 0 11.44 11.44 11.46 11.36 11.60 702,700 8,039,518 11.441 10.12 10.12 10.13 10.05 10.26 794,631 10.117 -0.69%
2018-01-22 0 11.52 11.50 11.52 11.50 11.58 287,700 3,318,386 11.534 10.19 10.17 10.19 10.17 10.24 325,338 10.200 -0.35%
2018-01-19 0 11.56 11.54 11.56 11.46 11.60 306,750 3,541,044 11.544 10.22 10.20 10.22 10.13 10.26 346,881 10.208 0.87%
2018-01-18 0 11.46 11.46 11.56 11.34 12.00 940,850 10,848,315 11.530 10.13 10.13 10.22 10.03 10.61 1,063,937 10.196 -1.21%
2018-01-17 0 11.60 11.56 11.60 11.52 11.66 387,250 4,486,500 11.586 10.26 10.22 10.26 10.19 10.31 437,912 10.245 0.00%
2018-01-16 0 11.60 11.56 11.60 11.50 11.74 511,000 5,937,896 11.620 10.26 10.22 10.26 10.17 10.38 577,852 10.276 -0.68%
2018-01-15 0 11.68 11.66 11.68 11.62 12.14 705,700 8,344,800 11.825 10.33 10.31 10.33 10.28 10.74 798,024 10.457 -2.01%
2018-01-12 0 11.92 11.82 11.92 11.74 12.28 847,400 10,155,647 11.984 10.54 10.45 10.54 10.38 10.86 958,261 10.598 -1.97%
2018-01-11 0 12.16 12.16 12.26 12.06 12.38 1,350,400 16,480,448 12.204 10.75 10.75 10.84 10.66 10.95 1,527,067 10.792 1.00%
2018-01-10 0 12.04 12.04 12.12 11.96 12.28 450,075 5,453,184 12.116 10.65 10.65 10.72 10.58 10.86 508,956 10.714 -0.82%
2018-01-09 0 12.14 12.12 12.14 12.00 12.40 290,950 3,565,066 12.253 10.74 10.72 10.74 10.61 10.97 329,014 10.836 -1.30%
2018-01-08 0 12.30 12.22 12.30 11.98 12.36 699,500 8,569,020 12.250 10.88 10.81 10.88 10.59 10.93 791,012 10.833 2.84%
2018-01-05 0 11.96 11.90 11.96 11.80 12.10 424,850 5,075,407 11.946 10.58 10.52 10.58 10.43 10.70 480,431 10.564 1.01%
2018-01-04 0 11.84 11.80 11.84 11.76 12.18 494,125 5,915,674 11.972 10.47 10.43 10.47 10.40 10.77 558,769 10.587 -1.50%
2018-01-03 0 12.02 12.00 12.04 11.98 12.14 511,500 6,157,632 12.038 10.63 10.61 10.65 10.59 10.74 578,417 10.646 0.33%
2018-01-02 0 11.98 11.98 12.00 11.90 12.22 313,000 3,798,139 12.135 10.59 10.59 10.61 10.52 10.81 353,948 10.731 -2.12%
2017-12-29 0 12.24 12.12 12.24 11.60 12.24 1,298,100 15,412,462 11.873 10.82 10.72 10.82 10.26 10.82 1,467,925 10.499 5.52%
2017-12-28 0 11.60 11.60 11.62 11.52 11.80 519,300 6,066,784 11.683 10.26 10.26 10.28 10.19 10.43 587,238 10.331 -0.51%
2017-12-27 0 11.66 11.56 11.66 11.50 11.76 411,800 4,795,626 11.646 10.31 10.22 10.31 10.17 10.40 465,674 10.298 -1.02%
2017-12-22 0 11.78 11.70 11.78 11.36 11.88 881,350 10,283,813 11.668 10.42 10.35 10.42 10.05 10.51 996,653 10.318 2.79%
2017-12-21 0 11.46 11.44 11.46 11.08 11.60 871,200 9,953,248 11.425 10.13 10.12 10.13 9.798 10.26 985,175 10.103 3.80%
2017-12-20 0 11.04 11.02 11.04 10.84 11.04 893,400 9,783,028 10.950 9.763 9.745 9.763 9.586 9.763 1,010,279 9.6835 1.47%
2017-12-19 0 10.88 10.84 10.88 10.50 10.88 565,600 6,065,756 10.724 9.621 9.586 9.621 9.285 9.621 639,595 9.4837 2.64%
2017-12-18 0 10.60 10.56 10.60 10.54 10.70 748,600 7,931,616 10.595 9.374 9.338 9.374 9.321 9.462 846,536 9.3695 0.00%
2017-12-15 0 10.60 10.56 10.60 10.52 10.90 862,100 9,202,084 10.674 9.374 9.338 9.374 9.303 9.639 974,885 9.4392 -3.11%
2017-12-14 0 10.94 10.90 10.94 10.78 11.16 469,004 5,081,900 10.836 9.674 9.639 9.674 9.533 9.869 530,362 9.5820 -0.18%
2017-12-13 0 10.96 10.90 10.96 10.84 11.00 173,000 1,882,084 10.879 9.692 9.639 9.692 9.586 9.727 195,633 9.6205 0.74%
2017-12-12 0 10.88 10.86 10.88 10.82 11.00 438,275 4,763,410 10.869 9.621 9.604 9.621 9.568 9.727 495,613 9.6112 0.00%
2017-12-11 0 10.88 10.88 10.90 10.80 10.94 380,800 4,136,812 10.863 9.621 9.621 9.639 9.551 9.674 430,618 9.6067 -0.18%
2017-12-08 0 10.90 10.86 10.90 10.66 11.00 557,000 6,006,480 10.784 9.639 9.604 9.639 9.427 9.727 629,870 9.5361 1.30%
2017-12-07 0 10.76 10.68 10.76 10.68 11.00 709,500 7,669,336 10.809 9.515 9.444 9.515 9.444 9.727 802,321 9.5589 -1.10%
2017-12-06 0 10.88 10.84 10.96 10.84 11.22 573,459 6,303,570 10.992 9.621 9.586 9.692 9.586 9.922 648,482 9.7205 -1.81%
2017-12-05 0 11.08 11.08 11.16 11.08 11.60 1,014,004 11,537,913 11.379 9.798 9.798 9.869 9.798 10.26 1,146,662 10.062 -1.07%
2017-12-04 0 11.20 11.20 11.22 11.18 11.58 759,600 8,626,654 11.357 9.904 9.904 9.922 9.887 10.24 858,975 10.043 -2.61%
2017-12-01 0 11.50 11.50 11.54 11.34 11.72 438,200 5,090,124 11.616 10.17 10.17 10.20 10.03 10.36 495,528 10.272 0.70%
2017-11-30 0 11.42 11.36 11.42 11.20 11.48 457,600 5,207,884 11.381 10.10 10.05 10.10 9.904 10.15 517,466 10.064 0.53%
2017-11-29 0 11.36 11.26 11.36 11.24 11.42 161,150 1,829,496 11.353 10.05 9.957 10.05 9.940 10.10 182,233 10.039 -0.18%
2017-11-28 0 11.38 11.38 11.46 11.24 11.46 514,000 5,818,860 11.321 10.06 10.06 10.13 9.940 10.13 581,244 10.011 -0.70%
2017-11-27 0 11.46 11.42 11.46 11.00 11.56 131,300 1,497,406 11.404 10.13 10.10 10.13 9.727 10.22 148,477 10.085 0.17%
2017-11-24 0 11.44 11.44 11.46 11.40 11.60 568,000 6,518,383 11.476 10.12 10.12 10.13 10.08 10.26 642,309 10.148 0.35%
2017-11-23 0 11.40 11.40 11.42 11.30 11.70 637,725 7,322,405 11.482 10.08 10.08 10.10 9.993 10.35 721,156 10.154 -1.72%
2017-11-22 0 11.60 11.60 11.64 11.40 11.70 412,500 4,786,394 11.603 10.26 10.26 10.29 10.08 10.35 466,465 10.261 1.40%
2017-11-21 0 11.44 11.44 11.50 11.40 11.70 676,550 7,797,133 11.525 10.12 10.12 10.17 10.08 10.35 765,060 10.192 0.18%
2017-11-20 0 11.42 11.40 11.42 11.28 11.64 443,355 5,074,338 11.445 10.10 10.08 10.10 9.975 10.29 501,357 10.121 -1.04%
2017-11-17 0 11.54 11.52 11.54 11.50 12.04 482,950 5,664,122 11.728 10.20 10.19 10.20 10.17 10.65 546,132 10.371 -3.03%
2017-11-16 0 11.90 11.86 11.90 11.62 12.00 1,164,950 13,688,847 11.751 10.52 10.49 10.52 10.28 10.61 1,317,355 10.391 -0.67%
2017-11-15 0 11.98 11.92 11.98 11.92 12.26 429,025 5,155,029 12.016 10.59 10.54 10.59 10.54 10.84 485,152 10.626 -1.16%
2017-11-14 0 12.12 12.12 12.14 12.12 12.26 421,850 5,140,603 12.186 10.72 10.72 10.74 10.72 10.84 477,039 10.776 0.50%
2017-11-13 0 12.06 12.06 12.08 12.06 12.30 460,300 5,594,158 12.153 10.66 10.66 10.68 10.66 10.88 520,519 10.747 -0.66%
2017-11-10 0 12.14 12.14 12.16 12.06 12.30 456,650 5,532,747 12.116 10.74 10.74 10.75 10.66 10.88 516,391 10.714 0.17%
2017-11-09 0 12.12 12.10 12.12 11.94 12.26 448,050 5,433,755 12.128 10.72 10.70 10.72 10.56 10.84 506,666 10.725 0.83%
2017-11-08 0 12.02 12.02 12.08 11.88 12.14 516,850 6,228,688 12.051 10.63 10.63 10.68 10.51 10.74 584,467 10.657 1.18%
2017-11-07 0 11.88 11.86 11.88 11.80 12.10 479,425 5,700,331 11.890 10.51 10.49 10.51 10.43 10.70 542,146 10.514 -1.33%
2017-11-06 0 12.04 12.04 12.08 12.02 12.20 378,800 4,577,700 12.085 10.65 10.65 10.68 10.63 10.79 428,357 10.687 0.17%
2017-11-03 0 12.02 12.02 12.12 12.00 12.12 813,675 9,787,596 12.029 10.63 10.63 10.72 10.61 10.72 920,124 10.637 -0.50%
2017-11-02 0 12.08 12.08 12.10 11.96 12.10 1,089,650 13,143,625 12.062 10.68 10.68 10.70 10.58 10.70 1,232,204 10.667 1.17%
2017-11-01 0 11.94 11.92 11.94 11.90 12.10 594,850 7,118,472 11.967 10.56 10.54 10.56 10.52 10.70 672,672 10.582 -0.33%
2017-10-31 0 11.98 11.98 12.06 11.86 12.28 809,775 9,721,639 12.005 10.59 10.59 10.66 10.49 10.86 915,714 10.616 -2.92%
2017-10-30 0 12.34 12.34 12.36 12.20 12.46 533,625 6,598,247 12.365 10.91 10.91 10.93 10.79 11.02 603,437 10.934 -1.12%
2017-10-27 0 12.48 12.48 12.54 12.40 12.56 512,825 6,410,886 12.501 11.04 11.04 11.09 10.97 11.11 579,916 11.055 0.32%
2017-10-26 0 12.44 12.42 12.44 12.36 12.54 822,950 10,247,486 12.452 11.00 10.98 11.00 10.93 11.09 930,613 11.012 -0.96%
2017-10-25 0 12.56 12.42 12.56 12.30 12.56 520,850 6,496,486 12.473 11.11 10.98 11.11 10.88 11.11 588,990 11.030 1.62%
2017-10-24 0 12.36 12.30 12.36 11.98 12.62 814,650 10,096,190 12.393 10.93 10.88 10.93 10.59 11.16 921,227 10.960 -2.06%
2017-10-23 0 12.62 12.60 12.62 12.38 12.66 730,725 9,157,183 12.532 11.16 11.14 11.16 10.95 11.20 826,322 11.082 -0.32%
2017-10-20 0 12.66 12.62 12.66 12.20 12.74 736,200 9,224,836 12.530 11.20 11.16 11.20 10.79 11.27 832,514 11.081 4.28%
2017-10-19 0 12.14 12.14 12.16 12.00 12.56 766,125 9,469,734 12.361 10.74 10.74 10.75 10.61 11.11 866,354 10.931 -2.25%
2017-10-18 0 12.42 12.42 12.44 12.38 12.70 713,500 8,908,342 12.485 10.98 10.98 11.00 10.95 11.23 806,844 11.041 -0.64%
2017-10-17 0 12.50 12.48 12.50 12.40 12.66 439,075 5,503,988 12.535 11.05 11.04 11.05 10.97 11.20 496,517 11.085 -1.57%
2017-10-16 0 12.70 12.62 12.70 12.52 12.90 1,929,075 24,553,634 12.728 11.23 11.16 11.23 11.07 11.41 2,181,447 11.256 1.28%
2017-10-13 0 12.54 12.52 12.54 12.06 12.62 2,052,400 25,486,284 12.418 11.09 11.07 11.09 10.66 11.16 2,320,906 10.981 2.62%
2017-10-12 0 12.22 12.16 12.22 12.00 12.36 1,377,100 16,867,045 12.248 10.81 10.75 10.81 10.61 10.93 1,557,260 10.831 2.00%
2017-10-11 0 11.98 11.94 11.98 11.62 12.00 1,627,575 19,230,471 11.815 10.59 10.56 10.59 10.28 10.61 1,840,503 10.448 3.10%
2017-10-10 0 11.62 11.62 11.68 11.30 11.78 637,700 7,392,295 11.592 10.28 10.28 10.33 9.993 10.42 721,127 10.251 1.40%
2017-10-09 0 11.46 11.46 11.50 11.42 11.70 408,700 4,704,835 11.512 10.13 10.13 10.17 10.10 10.35 462,168 10.180 0.17%
2017-10-06 0 11.44 11.44 11.46 11.22 11.50 189,775 2,165,574 11.411 10.12 10.12 10.13 9.922 10.17 214,602 10.091 1.06%
2017-10-04 0 11.32 11.30 11.40 11.30 11.50 120,250 1,366,725 11.366 10.01 9.993 10.08 9.993 10.17 135,982 10.051 -1.05%
2017-10-03 0 11.44 11.44 11.52 11.36 11.78 541,475 6,228,233 11.502 10.12 10.12 10.19 10.05 10.42 612,314 10.172 -1.55%
2017-09-29 0 11.62 11.52 11.62 11.40 11.62 364,700 4,210,204 11.544 10.28 10.19 10.28 10.08 10.28 412,412 10.209 2.83%
2017-09-28 0 11.30 11.28 11.30 11.28 11.80 585,775 6,669,561 11.386 9.993 9.975 9.993 9.975 10.43 662,409 10.069 -3.75%
2017-09-27 0 11.74 11.70 11.74 11.44 11.78 602,425 7,036,456 11.680 10.38 10.35 10.38 10.12 10.42 681,238 10.329 2.62%
2017-09-26 0 11.44 11.42 11.44 11.28 11.50 565,250 6,427,815 11.372 10.12 10.10 10.12 9.975 10.17 639,199 10.056 1.06%
2017-09-25 0 11.32 11.32 11.34 11.24 11.66 730,650 8,298,679 11.358 10.01 10.01 10.03 9.940 10.31 826,238 10.044 -2.58%
2017-09-22 0 11.62 11.66 11.74 11.36 11.78 850,000 9,817,760 11.550 10.28 10.31 10.38 10.05 10.42 961,202 10.214 -1.19%
2017-09-21 0 11.76 11.72 11.76 10.88 11.78 3,124,875 35,859,685 11.476 10.40 10.36 10.40 9.621 10.42 3,533,688 10.148 9.50%
2017-09-20 0 10.74 10.74 10.78 10.42 10.84 669,475 7,177,163 10.721 9.497 9.497 9.533 9.215 9.586 757,059 9.4803 2.09%
2017-09-19 0 10.52 10.52 10.56 10.46 10.70 1,293,250 13,725,579 10.613 9.303 9.303 9.338 9.250 9.462 1,462,440 9.3854 -1.68%
2017-09-18 0 10.70 10.68 10.70 10.60 10.82 1,034,875 11,007,320 10.636 9.462 9.444 9.462 9.374 9.568 1,170,263 9.4059 -0.93%
2017-09-15 0 10.80 10.74 10.80 10.46 10.80 1,081,450 11,475,632 10.611 9.551 9.497 9.551 9.250 9.551 1,222,931 9.3837 1.50%
2017-09-14 0 10.64 10.64 10.70 10.56 10.70 1,089,450 11,542,950 10.595 9.409 9.409 9.462 9.338 9.462 1,231,978 9.3694 0.57%
2017-09-13 0 10.58 10.56 10.58 10.56 10.70 735,075 7,827,382 10.648 9.356 9.338 9.356 9.338 9.462 831,242 9.4165 -1.12%
2017-09-12 0 10.70 10.68 10.70 10.62 10.74 375,750 4,011,271 10.675 9.462 9.444 9.462 9.391 9.497 424,908 9.4403 0.00%
2017-09-11 0 10.70 10.68 10.70 10.44 10.74 348,275 3,715,800 10.669 9.462 9.444 9.462 9.232 9.497 393,838 9.4348 -0.56%
2017-09-08 0 10.76 10.70 10.76 10.54 10.86 510,050 5,496,563 10.777 9.515 9.462 9.515 9.321 9.604 576,778 9.5298 -0.37%
2017-09-07 0 10.80 10.74 10.80 10.66 10.88 370,100 3,992,474 10.788 9.551 9.497 9.551 9.427 9.621 418,519 9.5395 0.37%
2017-09-06 0 10.76 10.74 10.76 10.62 10.78 109,162 1,171,729 10.734 9.515 9.497 9.515 9.391 9.533 123,443 9.4921 -0.37%
2017-09-05 0 10.80 10.74 10.80 10.64 10.80 194,675 2,097,700 10.775 9.551 9.497 9.551 9.409 9.551 220,143 9.5288 0.56%
2017-09-04 0 10.74 10.70 10.74 10.66 10.78 531,425 5,696,381 10.719 9.497 9.462 9.497 9.427 9.533 600,949 9.4790 -0.56%
2017-09-01 0 10.80 10.78 10.80 10.72 10.84 318,800 3,442,744 10.799 9.551 9.533 9.551 9.480 9.586 360,507 9.5497 0.00%
2017-08-31 0 10.80 10.78 10.80 10.78 10.84 746,500 8,064,522 10.803 9.551 9.533 9.551 9.533 9.586 844,161 9.5533 -0.18%
2017-08-30 0 10.82 10.80 10.82 10.76 10.88 463,300 5,006,991 10.807 9.568 9.551 9.568 9.515 9.621 523,911 9.5569 -0.18%
2017-08-29 0 10.84 10.84 10.90 10.80 10.96 482,400 5,239,153 10.861 9.586 9.586 9.639 9.551 9.692 545,510 9.6041 0.00%
2017-08-28 0 10.84 10.82 10.84 10.78 10.94 1,462,700 15,881,764 10.858 9.586 9.568 9.586 9.533 9.674 1,654,058 9.6017 0.18%
2017-08-25 0 10.82 10.80 10.82 10.76 10.82 505,200 5,451,538 10.791 9.568 9.551 9.568 9.515 9.568 571,293 9.5425 0.00%
2017-08-24 0 10.82 10.74 10.82 10.60 10.82 1,198,650 12,902,692 10.764 9.568 9.497 9.568 9.374 9.568 1,355,464 9.5190 0.74%
2017-08-22 0 10.74 10.72 10.74 10.52 10.84 494,850 5,286,450 10.683 9.497 9.480 9.497 9.303 9.586 559,589 9.4470 2.29%
2017-08-21 0 10.50 10.50 10.52 10.08 10.74 1,128,375 11,832,689 10.486 9.285 9.285 9.303 8.914 9.497 1,275,995 9.2733 -2.42%
2017-08-18 0 10.76 10.74 10.76 10.30 10.82 960,895 10,330,055 10.750 9.515 9.497 9.515 9.108 9.568 1,086,605 9.5067 0.19%
2017-08-17 0 10.74 10.72 10.74 10.48 10.76 568,700 6,063,856 10.663 9.497 9.480 9.497 9.268 9.515 643,100 9.4291 2.87%
2017-08-16 0 10.44 10.44 10.46 10.34 10.50 557,375 5,829,622 10.459 9.232 9.232 9.250 9.144 9.285 630,294 9.2491 0.00%
2017-08-15 0 10.44 10.44 10.46 10.30 10.46 648,600 6,755,264 10.415 9.232 9.232 9.250 9.108 9.250 733,453 9.2102 0.38%
2017-08-14 0 10.40 10.40 10.42 10.24 10.44 708,925 7,330,119 10.340 9.197 9.197 9.215 9.055 9.232 801,670 9.1436 0.97%
2017-08-11 0 10.30 10.30 10.34 10.22 10.48 1,439,300 14,840,660 10.311 9.108 9.108 9.144 9.038 9.268 1,627,597 9.1181 -1.72%
2017-08-10 0 10.48 10.48 10.50 10.48 10.70 1,083,750 11,430,565 10.547 9.268 9.268 9.285 9.268 9.462 1,225,532 9.3270 -1.50%
2017-08-09 0 10.64 10.64 10.66 10.42 10.70 1,119,375 11,832,270 10.570 9.409 9.409 9.427 9.215 9.462 1,265,818 9.3475 1.33%
2017-08-08 0 10.50 10.48 10.50 10.28 10.56 1,337,775 13,991,147 10.459 9.285 9.268 9.285 9.091 9.338 1,512,790 9.2486 1.35%
2017-08-07 0 10.36 10.36 10.40 10.28 10.60 1,719,425 17,854,239 10.384 9.161 9.161 9.197 9.091 9.374 1,944,370 9.1825 -1.33%
2017-08-04 0 10.50 10.46 10.50 10.44 10.74 2,915,625 30,612,868 10.500 9.285 9.250 9.285 9.232 9.497 3,297,063 9.2849 -2.05%
2017-08-03 0 10.72 10.68 10.72 10.66 11.02 2,457,125 26,564,090 10.811 9.480 9.444 9.480 9.427 9.745 2,778,579 9.5603 -2.01%
2017-08-02 0 10.94 10.94 11.00 10.92 11.34 2,008,400 22,157,296 11.032 9.674 9.674 9.727 9.657 10.03 2,271,150 9.7560 -3.87%
2017-08-01 0 11.38 11.30 11.38 11.08 11.38 1,816,200 20,343,398 11.201 10.06 9.993 10.06 9.798 10.06 2,053,805 9.9052 1.43%
2017-07-31 0 11.22 11.22 11.24 11.14 11.46 1,246,300 14,084,374 11.301 9.922 9.922 9.940 9.851 10.13 1,409,348 9.9935 -1.58%
2017-07-28 0 11.40 11.38 11.40 11.34 11.50 453,150 5,163,223 11.394 10.08 10.06 10.08 10.03 10.17 512,434 10.076 0.00%
2017-07-27 0 11.40 11.38 11.40 11.38 11.52 648,700 7,411,118 11.425 10.08 10.06 10.08 10.06 10.19 733,566 10.103 -0.70%
2017-07-26 0 11.48 11.46 11.48 11.32 11.60 1,414,850 16,192,570 11.445 10.15 10.13 10.15 10.01 10.26 1,599,948 10.121 -0.17%
2017-07-25 0 11.50 11.46 11.50 11.42 11.90 973,575 11,311,896 11.619 10.17 10.13 10.17 10.10 10.52 1,100,943 10.275 -3.52%
2017-07-24 0 11.92 11.86 11.92 11.50 11.92 1,019,275 11,934,354 11.709 10.54 10.49 10.54 10.17 10.54 1,152,622 10.354 3.47%
2017-07-21 0 11.52 11.52 11.54 11.42 11.62 914,800 10,544,144 11.526 10.19 10.19 10.20 10.10 10.28 1,034,479 10.193 -1.20%
2017-07-20 0 11.66 11.64 11.66 11.60 11.94 1,766,325 20,684,203 11.710 10.31 10.29 10.31 10.26 10.56 1,997,405 10.356 -2.35%
2017-07-19 0 11.94 11.88 11.94 11.56 11.94 727,450 8,566,095 11.776 10.56 10.51 10.56 10.22 10.56 822,619 10.413 2.93%
2017-07-18 0 11.74 11.66 11.74 11.60 11.92 1,214,500 14,248,121 11.732 10.26 10.19 10.26 10.14 10.42 1,389,926 10.251 -0.51%
2017-07-17 0 11.80 11.78 11.80 11.72 12.10 1,871,100 22,138,121 11.832 10.31 10.29 10.31 10.24 10.57 2,141,368 10.338 -2.96%
2017-07-14 0 12.16 12.12 12.16 12.06 12.20 471,850 5,707,409 12.096 10.63 10.59 10.63 10.54 10.66 540,006 10.569 -0.33%
2017-07-13 0 12.20 12.16 12.20 12.06 12.26 1,286,950 15,636,469 12.150 10.66 10.63 10.66 10.54 10.71 1,472,841 10.617 -0.16%
2017-07-12 0 12.22 12.18 12.22 12.10 12.54 703,400 8,613,003 12.245 10.68 10.64 10.68 10.57 10.96 805,001 10.699 -2.24%
2017-07-11 0 12.50 12.44 12.50 12.46 12.70 313,775 3,949,227 12.586 10.92 10.87 10.92 10.89 11.10 359,098 10.998 -0.32%
2017-07-10 0 12.54 12.54 12.56 12.20 12.72 1,012,102 12,776,617 12.624 10.96 10.96 10.97 10.66 11.11 1,158,293 11.031 0.97%
2017-07-07 0 12.42 12.40 12.50 12.10 12.68 1,003,870 12,440,158 12.392 10.85 10.83 10.92 10.57 11.08 1,148,872 10.828 2.64%
2017-07-06 0 12.10 12.04 12.10 12.00 12.20 787,700 9,517,971 12.083 10.57 10.52 10.57 10.49 10.66 901,478 10.558 -0.33%
2017-07-05 0 12.14 12.14 12.16 12.10 12.22 448,850 5,463,908 12.173 10.61 10.61 10.63 10.57 10.68 513,683 10.637 0.17%
2017-07-04 0 12.12 12.10 12.12 11.94 12.30 1,463,575 17,625,729 12.043 10.59 10.57 10.59 10.43 10.75 1,674,978 10.523 -1.78%
2017-07-03 0 12.34 12.28 12.34 12.16 12.46 1,210,725 14,917,996 12.322 10.78 10.73 10.78 10.63 10.89 1,385,606 10.766 -0.48%
2017-06-30 0 12.40 12.34 12.40 12.28 12.60 702,450 8,682,991 12.361 10.83 10.78 10.83 10.73 11.01 803,914 10.801 -1.27%
2017-06-29 0 12.56 12.42 12.56 12.36 12.88 1,858,600 23,329,984 12.552 10.97 10.85 10.97 10.80 11.25 2,127,062 10.968 -1.57%
2017-06-28 0 12.76 12.76 12.78 12.62 12.92 804,540 10,234,763 12.721 11.15 11.15 11.17 11.03 11.29 920,750 11.116 -0.93%
2017-06-27 0 12.88 12.76 12.88 12.68 12.90 1,019,000 12,983,694 12.742 11.25 11.15 11.25 11.08 11.27 1,166,188 11.133 -0.31%
2017-06-26 0 12.92 12.80 12.92 12.62 12.96 697,150 8,931,179 12.811 11.29 11.18 11.29 11.03 11.32 797,849 11.194 0.47%
2017-06-23 0 12.86 12.82 12.86 12.76 13.14 1,291,200 16,669,930 12.910 11.24 11.20 11.24 11.15 11.48 1,477,705 11.281 -1.08%
2017-06-22 0 13.00 12.98 13.00 12.76 13.18 677,900 8,792,621 12.970 11.36 11.34 11.36 11.15 11.52 775,818 11.333 -0.31%
2017-06-21 0 13.04 12.96 13.04 12.94 13.28 552,700 7,250,316 13.118 11.39 11.32 11.39 11.31 11.60 632,534 11.462 -0.46%
2017-06-20 0 13.10 13.04 13.10 12.94 13.18 613,500 8,042,380 13.109 11.45 11.39 11.45 11.31 11.52 702,116 11.454 0.15%
2017-06-19 0 13.08 13.04 13.08 12.52 13.26 453,400 5,940,080 13.101 11.43 11.39 11.43 10.94 11.59 518,891 11.448 1.24%
2017-06-16 0 12.92 12.92 12.98 12.66 13.12 1,529,525 19,780,284 12.932 11.29 11.29 11.34 11.06 11.46 1,750,454 11.300 1.57%
2017-06-15 0 12.72 12.72 12.76 12.68 12.98 811,600 10,367,118 12.774 11.11 11.11 11.15 11.08 11.34 928,830 11.161 -0.78%
2017-06-14 0 12.82 12.80 12.82 12.70 12.96 422,300 5,417,602 12.829 11.20 11.18 11.20 11.10 11.32 483,298 11.210 0.94%
2017-06-13 0 12.70 12.66 12.70 12.70 12.78 548,600 6,985,108 12.733 11.10 11.06 11.10 11.10 11.17 627,842 11.126 0.00%
2017-06-12 0 12.70 12.70 12.72 12.56 12.92 1,220,795 15,511,167 12.706 11.10 11.10 11.11 10.97 11.29 1,397,131 11.102 -1.70%
2017-06-09 0 12.92 12.90 12.92 12.62 12.92 454,800 5,822,064 12.801 11.29 11.27 11.29 11.03 11.29 520,493 11.186 -0.15%
2017-06-08 0 12.94 12.92 12.94 12.88 13.02 276,200 3,572,336 12.934 11.31 11.29 11.31 11.25 11.38 316,095 11.301 0.31%
2017-06-07 0 12.90 12.90 12.92 12.74 12.96 1,021,850 13,179,704 12.898 11.27 11.27 11.29 11.13 11.32 1,169,449 11.270 0.00%
2017-06-06 0 12.90 12.88 12.90 12.76 13.12 723,100 9,312,118 12.878 11.27 11.25 11.27 11.15 11.46 827,547 11.253 1.10%
2017-06-05 0 12.76 12.76 12.82 12.66 12.82 589,626 7,521,160 12.756 11.15 11.15 11.20 11.06 11.20 674,793 11.146 0.00%
2017-06-02 0 12.76 12.74 12.76 12.60 12.82 486,875 6,183,257 12.700 11.15 11.13 11.15 11.01 11.20 557,201 11.097 1.11%
2017-06-01 0 12.62 12.56 12.62 12.50 12.66 919,700 11,583,101 12.594 11.03 10.97 11.03 10.92 11.06 1,052,544 11.005 -0.63%
2017-05-31 0 12.70 12.52 12.70 11.94 12.70 1,383,450 17,311,874 12.514 11.10 10.94 11.10 10.43 11.10 1,583,280 10.934 4.61%
2017-05-29 0 12.14 12.10 12.14 12.04 12.14 243,400 2,939,472 12.077 10.61 10.57 10.61 10.52 10.61 278,557 10.552 0.50%
2017-05-26 0 12.08 12.06 12.08 11.88 12.24 240,200 2,897,038 12.061 10.56 10.54 10.56 10.38 10.70 274,895 10.539 -1.31%
2017-05-25 0 12.24 12.22 12.24 11.90 12.30 413,375 5,013,656 12.129 10.70 10.68 10.70 10.40 10.75 473,084 10.598 0.99%
2017-05-24 0 12.12 12.12 12.20 11.96 12.18 218,200 2,642,212 12.109 10.59 10.59 10.66 10.45 10.64 249,718 10.581 0.00%
2017-05-23 0 12.12 12.12 12.14 12.00 12.52 832,600 10,161,536 12.205 10.59 10.59 10.61 10.49 10.94 952,863 10.664 -1.62%
2017-05-22 0 12.32 12.32 12.40 12.30 12.44 952,250 11,758,588 12.348 10.77 10.77 10.83 10.75 10.87 1,089,796 10.790 -0.96%
2017-05-19 0 12.44 12.44 12.54 12.22 12.60 787,100 9,787,132 12.434 10.87 10.87 10.96 10.68 11.01 900,791 10.865 -0.80%
2017-05-18 0 12.54 12.46 12.54 12.32 12.74 958,050 12,071,130 12.600 10.96 10.89 10.96 10.77 11.13 1,096,434 11.009 -1.72%
2017-05-17 0 12.76 12.68 12.76 12.40 12.82 862,300 10,954,712 12.704 11.15 11.08 11.15 10.83 11.20 986,853 11.101 0.79%
2017-05-16 0 12.66 12.54 12.66 11.98 12.66 1,115,400 13,847,316 12.415 11.06 10.96 11.06 10.47 11.06 1,276,512 10.848 4.11%
2017-05-15 0 12.16 12.08 12.16 11.90 12.16 934,925 11,246,018 12.029 10.63 10.56 10.63 10.40 10.63 1,069,969 10.511 2.36%
2017-05-12 0 11.88 11.84 11.88 11.66 12.10 1,129,575 13,501,849 11.953 10.38 10.35 10.38 10.19 10.57 1,292,734 10.444 -2.30%
2017-05-11 0 12.16 12.16 12.26 12.04 12.26 498,400 6,051,962 12.143 10.63 10.63 10.71 10.52 10.71 570,390 10.610 0.00%
2017-05-10 0 12.16 12.16 12.24 12.10 12.30 1,085,400 13,289,722 12.244 10.63 10.63 10.70 10.57 10.75 1,242,179 10.699 -0.82%
2017-05-09 0 12.26 12.16 12.26 12.08 12.38 664,480 8,148,084 12.262 10.71 10.63 10.71 10.56 10.82 760,460 10.715 0.66%
2017-05-08 0 12.18 12.18 12.22 12.14 12.36 1,225,325 14,940,030 12.193 10.64 10.64 10.68 10.61 10.80 1,402,315 10.654 -1.46%
2017-05-05 0 12.36 12.22 12.36 12.22 12.52 830,600 10,235,511 12.323 10.80 10.68 10.80 10.68 10.94 950,575 10.768 -1.90%
2017-05-04 0 12.60 12.54 12.60 12.44 12.82 645,600 8,099,352 12.545 11.01 10.96 11.01 10.87 11.20 738,853 10.962 -0.32%
2017-05-02 0 12.64 12.64 12.76 12.64 12.88 373,334 4,768,562 12.773 11.04 11.04 11.15 11.04 11.25 427,260 11.161 -1.86%
2017-04-28 0 12.88 12.88 12.90 12.72 13.04 243,200 3,125,788 12.853 11.25 11.25 11.27 11.11 11.39 278,329 11.231 0.31%
2017-04-27 0 12.84 12.74 12.84 12.60 12.98 337,200 4,309,180 12.779 11.22 11.13 11.22 11.01 11.34 385,906 11.166 0.31%
2017-04-26 0 12.80 12.78 12.80 12.74 12.98 414,200 5,305,532 12.809 11.18 11.17 11.18 11.13 11.34 474,028 11.192 -0.78%
2017-04-25 0 12.90 12.86 12.90 12.70 12.90 355,525 4,550,058 12.798 11.27 11.24 11.27 11.10 11.27 406,878 11.183 1.42%
2017-04-24 0 12.72 12.70 12.72 12.70 12.88 740,200 9,423,308 12.731 11.11 11.10 11.11 11.10 11.25 847,117 11.124 -1.24%
2017-04-21 0 12.88 12.86 12.88 12.76 13.00 589,875 7,584,804 12.858 11.25 11.24 11.25 11.15 11.36 675,078 11.235 -1.38%
2017-04-20 0 13.06 13.02 13.06 12.90 13.06 489,389 6,355,287 12.986 11.41 11.38 11.41 11.27 11.41 560,078 11.347 1.08%
2017-04-19 0 12.92 12.92 12.94 12.70 13.18 1,141,150 14,626,490 12.817 11.29 11.29 11.31 11.10 11.52 1,305,981 11.200 -1.97%
2017-04-18 0 13.18 13.06 13.18 12.90 13.48 1,123,900 14,888,494 13.247 11.52 11.41 11.52 11.27 11.78 1,286,240 11.575 -1.49%
2017-04-13 0 13.38 13.38 13.40 13.34 13.70 1,130,950 15,254,956 13.489 11.69 11.69 11.71 11.66 11.97 1,294,308 11.786 -0.89%
2017-04-12 0 13.50 13.50 13.54 13.28 13.68 3,643,197 48,993,193 13.448 11.80 11.80 11.83 11.60 11.95 4,169,432 11.751 1.66%
2017-04-11 0 13.28 13.26 13.28 13.26 13.56 1,329,766 17,763,081 13.358 11.60 11.59 11.60 11.59 11.85 1,521,842 11.672 -0.60%
2017-04-10 0 13.36 13.30 13.36 13.28 13.40 421,350 5,611,952 13.319 11.67 11.62 11.67 11.60 11.71 482,211 11.638 0.30%
2017-04-07 0 13.32 13.30 13.32 13.30 13.52 766,350 10,250,357 13.376 11.64 11.62 11.64 11.62 11.81 877,044 11.687 -0.15%
2017-04-06 0 13.34 13.34 13.36 13.26 13.44 613,050 8,176,609 13.338 11.66 11.66 11.67 11.59 11.74 701,601 11.654 -0.45%
2017-04-05 0 13.40 13.38 13.40 13.24 13.46 661,400 8,816,098 13.329 11.71 11.69 11.71 11.57 11.76 756,935 11.647 -0.15%
2017-04-03 0 13.42 13.40 13.42 13.20 13.50 423,725 5,671,265 13.384 11.73 11.71 11.73 11.53 11.80 484,929 11.695 -0.15%
2017-03-31 0 13.44 13.38 13.44 13.20 13.44 539,800 7,190,752 13.321 11.74 11.69 11.74 11.53 11.74 617,770 11.640 1.66%
2017-03-30 0 13.22 13.20 13.24 13.20 13.42 397,325 5,270,850 13.266 11.55 11.53 11.57 11.53 11.73 454,716 11.592 -0.60%
2017-03-29 0 13.30 13.26 13.30 13.24 13.44 470,600 6,271,968 13.328 11.62 11.59 11.62 11.57 11.74 538,575 11.645 -0.45%
2017-03-28 0 13.36 13.34 13.36 13.32 13.50 648,450 8,675,861 13.379 11.67 11.66 11.67 11.64 11.80 742,114 11.691 -1.04%
2017-03-27 0 13.50 13.42 13.50 13.34 13.58 1,020,200 13,734,900 13.463 11.80 11.73 11.80 11.66 11.87 1,167,561 11.764 0.00%
2017-03-24 0 13.50 13.50 13.58 13.42 13.74 547,200 7,403,544 13.530 11.80 11.80 11.87 11.73 12.01 626,239 11.822 -0.88%
2017-03-23 0 13.62 13.58 13.62 13.58 13.74 389,950 5,326,962 13.661 11.90 11.87 11.90 11.87 12.01 446,276 11.936 -0.44%
2017-03-22 0 13.68 13.62 13.68 13.30 13.78 1,954,750 26,783,656 13.702 11.95 11.90 11.95 11.62 12.04 2,237,100 11.972 -2.29%
2017-03-21 0 14.00 13.98 14.00 13.48 14.00 1,966,925 27,083,019 13.769 12.23 12.22 12.23 11.78 12.23 2,251,034 12.031 3.70%
2017-03-20 0 13.50 13.44 13.50 13.30 13.52 1,117,500 14,978,008 13.403 11.80 11.74 11.80 11.62 11.81 1,278,915 11.711 1.35%
2017-03-17 0 13.32 13.32 13.36 13.32 13.60 1,123,015 15,070,028 13.419 11.64 11.64 11.67 11.64 11.88 1,285,227 11.726 -2.06%
2017-03-16 0 13.60 13.56 13.60 13.30 13.62 913,900 12,331,318 13.493 11.88 11.85 11.88 11.62 11.90 1,045,907 11.790 2.26%
2017-03-15 0 13.30 13.26 13.30 13.18 13.30 770,200 10,209,208 13.255 11.62 11.59 11.62 11.52 11.62 881,450 11.582 0.00%
2017-03-14 0 13.30 13.26 13.30 13.12 13.58 1,140,775 15,220,803 13.343 11.62 11.59 11.62 11.46 11.87 1,305,552 11.659 -2.64%
2017-03-13 0 13.66 13.58 13.66 13.22 13.66 581,680 7,864,028 13.520 11.94 11.87 11.94 11.55 11.94 665,700 11.813 2.71%
2017-03-10 0 13.30 13.20 13.30 13.12 13.56 1,046,900 13,865,052 13.244 11.62 11.53 11.62 11.46 11.85 1,198,118 11.572 -0.60%
2017-03-09 0 13.38 13.34 13.38 13.22 13.66 1,049,300 14,052,862 13.393 11.69 11.66 11.69 11.55 11.94 1,200,864 11.702 -1.62%
2017-03-08 0 13.60 13.54 13.60 13.40 13.62 1,001,850 13,497,736 13.473 11.88 11.83 11.88 11.71 11.90 1,146,560 11.772 0.29%
2017-03-07 0 13.56 13.54 13.56 13.52 13.80 826,600 11,283,640 13.651 11.85 11.83 11.85 11.81 12.06 945,997 11.928 -1.17%
2017-03-06 0 13.72 13.72 13.74 13.64 13.98 595,000 8,209,198 13.797 11.99 11.99 12.01 11.92 12.22 680,944 12.056 -0.15%
2017-03-03 0 13.74 13.74 13.78 13.50 13.80 1,120,400 15,316,740 13.671 12.01 12.01 12.04 11.80 12.06 1,282,234 11.945 0.00%
2017-03-02 0 13.74 13.70 13.74 13.30 13.90 2,131,225 29,243,512 13.721 12.01 11.97 12.01 11.62 12.15 2,439,066 11.990 2.08%
2017-03-01 0 13.46 13.42 13.48 13.06 13.52 2,248,150 29,895,732 13.298 11.76 11.73 11.78 11.41 11.81 2,572,880 11.620 3.06%
2017-02-28 0 13.06 13.06 13.08 13.00 13.20 778,925 10,194,651 13.088 11.41 11.41 11.43 11.36 11.53 891,435 11.436 0.62%
2017-02-27 0 12.98 12.98 13.02 12.92 13.12 300,800 3,908,404 12.993 11.34 11.34 11.38 11.29 11.46 344,249 11.353 0.31%
2017-02-24 0 12.94 12.92 12.94 12.84 13.02 651,200 8,416,964 12.925 11.31 11.29 11.31 11.22 11.38 745,261 11.294 -0.61%
2017-02-23 0 13.02 13.00 13.02 12.90 13.26 919,750 11,967,311 13.011 11.38 11.36 11.38 11.27 11.59 1,052,602 11.369 -0.91%
2017-02-22 0 13.14 13.10 13.14 12.92 13.30 1,128,350 14,708,011 13.035 11.48 11.45 11.48 11.29 11.62 1,291,332 11.390 -0.15%
2017-02-21 0 13.16 13.10 13.16 13.06 13.24 380,600 5,005,330 13.151 11.50 11.45 11.50 11.41 11.57 435,575 11.491 0.00%
2017-02-20 0 13.16 13.16 13.20 13.00 13.32 595,850 7,867,433 13.204 11.50 11.50 11.53 11.36 11.64 681,916 11.537 -0.75%
2017-02-17 0 13.26 13.24 13.26 13.20 13.32 483,300 6,403,368 13.249 11.59 11.57 11.59 11.53 11.64 553,109 11.577 -0.15%
2017-02-16 0 13.28 13.18 13.28 13.16 13.38 899,725 11,914,100 13.242 11.60 11.52 11.60 11.50 11.69 1,029,684 11.571 -0.45%
2017-02-15 0 13.34 13.30 13.34 13.10 13.48 558,200 7,447,132 13.341 11.66 11.62 11.66 11.45 11.78 638,828 11.657 -0.89%
2017-02-14 0 13.46 13.46 13.48 13.20 13.46 962,300 12,876,162 13.381 11.76 11.76 11.78 11.53 11.76 1,101,298 11.692 0.90%
2017-02-13 0 13.34 13.28 13.34 13.18 13.46 672,100 8,952,728 13.321 11.66 11.60 11.66 11.52 11.76 769,180 11.639 -0.15%
2017-02-10 0 13.36 13.30 13.36 13.26 13.58 793,025 10,613,843 13.384 11.67 11.62 11.67 11.59 11.87 907,572 11.695 -0.45%
2017-02-09 0 13.42 13.40 13.42 13.30 13.58 667,200 8,959,052 13.428 11.73 11.71 11.73 11.62 11.87 763,573 11.733 0.00%
2017-02-08 0 13.42 13.40 13.42 12.78 13.58 831,600 10,867,532 13.068 11.73 11.71 11.73 11.17 11.87 951,719 11.419 4.19%
2017-02-07 0 12.88 12.82 12.88 12.84 13.02 281,050 3,622,268 12.888 11.25 11.20 11.25 11.22 11.38 321,646 11.262 -0.77%
2017-02-06 0 12.98 12.96 12.98 12.94 13.12 312,952 4,071,726 13.011 11.34 11.32 11.34 11.31 11.46 358,156 11.369 -0.61%
2017-02-03 0 13.06 13.02 13.06 13.04 13.22 644,700 8,478,444 13.151 11.41 11.38 11.41 11.39 11.55 737,823 11.491 -0.91%
2017-02-02 0 13.18 13.16 13.18 13.10 13.48 89,750 1,182,602 13.177 11.52 11.50 11.52 11.45 11.78 102,714 11.514 0.00%
2017-02-01 0 13.18 13.18 13.20 13.10 13.28 200,200 2,642,146 13.198 11.52 11.52 11.53 11.45 11.60 229,118 11.532 -0.15%
2017-01-27 0 13.20 13.20 13.30 13.20 13.36 55,400 735,728 13.280 11.53 11.53 11.62 11.53 11.67 63,402 11.604 0.00%
2017-01-26 0 13.20 13.12 13.20 13.02 13.30 311,975 4,103,706 13.154 11.53 11.46 11.53 11.38 11.62 357,038 11.494 0.76%
2017-01-25 0 13.10 13.02 13.10 13.04 13.34 105,800 1,385,602 13.096 11.45 11.38 11.45 11.39 11.66 121,082 11.443 -1.80%
2017-01-24 0 13.34 13.24 13.34 13.12 13.34 314,725 4,164,840 13.233 11.66 11.57 11.66 11.46 11.66 360,185 11.563 1.52%
2017-01-23 0 13.14 13.10 13.14 12.82 13.14 679,725 8,832,089 12.994 11.48 11.45 11.48 11.20 11.48 777,907 11.354 2.98%
2017-01-20 0 12.76 12.76 12.82 12.58 12.94 864,250 11,049,240 12.785 11.15 11.15 11.20 10.99 11.31 989,085 11.171 0.47%
2017-01-19 0 12.70 12.68 12.70 12.52 12.72 535,100 6,792,688 12.694 11.10 11.08 11.10 10.94 11.11 612,392 11.092 0.79%
2017-01-18 0 12.60 12.58 12.60 12.52 12.64 738,700 9,285,036 12.569 11.01 10.99 11.01 10.94 11.04 845,400 10.983 -0.16%
2017-01-17 0 12.62 12.56 12.62 12.56 12.70 430,200 5,427,934 12.617 11.03 10.97 11.03 10.97 11.10 492,339 11.025 -0.47%
2017-01-16 0 12.68 12.68 12.70 12.64 12.96 727,900 9,266,850 12.731 11.08 11.08 11.10 11.04 11.32 833,040 11.124 -2.46%
2017-01-13 0 13.00 12.98 13.00 12.96 13.40 793,575 10,451,088 13.170 11.36 11.34 11.36 11.32 11.71 908,202 11.507 -2.26%
2017-01-12 0 13.30 13.28 13.30 13.20 13.48 1,039,425 13,818,518 13.294 11.62 11.60 11.62 11.53 11.78 1,189,563 11.616 0.45%
2017-01-11 0 13.24 13.24 13.30 12.68 13.40 762,475 10,130,780 13.287 11.57 11.57 11.62 11.08 11.71 872,609 11.610 -2.36%
2017-01-10 0 13.56 13.50 13.56 13.16 13.56 1,955,400 26,362,700 13.482 11.85 11.80 11.85 11.50 11.85 2,237,844 11.780 1.35%
2017-01-09 0 13.38 13.38 13.42 13.04 13.44 589,650 7,790,010 13.211 11.69 11.69 11.73 11.39 11.74 674,821 11.544 0.60%
2017-01-06 0 13.30 13.20 13.30 13.02 13.32 440,364 5,824,142 13.226 11.62 11.53 11.62 11.38 11.64 503,972 11.556 1.37%
2017-01-05 0 13.12 13.12 13.20 12.82 13.26 359,525 4,721,026 13.131 11.46 11.46 11.53 11.20 11.59 411,456 11.474 0.15%
2017-01-04 0 13.10 13.10 13.22 12.80 13.30 437,450 5,757,313 13.161 11.45 11.45 11.55 11.18 11.62 500,637 11.500 -0.61%
2017-01-03 0 13.18 13.10 13.18 12.94 13.52 464,200 6,044,496 13.021 11.52 11.45 11.52 11.31 11.81 531,251 11.378 -2.37%
2016-12-30 0 13.50 13.50 13.52 12.98 13.50 968,539 12,893,817 13.313 11.80 11.80 11.81 11.34 11.80 1,108,438 11.632 3.85%
2016-12-29 0 13.00 12.92 13.00 12.68 13.06 856,210 11,123,796 12.992 11.36 11.29 11.36 11.08 11.41 979,884 11.352 1.56%
2016-12-28 0 12.80 12.76 12.80 12.66 12.80 764,425 9,727,016 12.725 11.18 11.15 11.18 11.06 11.18 874,841 11.119 0.00%
2016-12-23 0 12.80 12.78 12.80 12.64 12.80 413,400 5,256,996 12.716 11.18 11.17 11.18 11.04 11.18 473,113 11.112 0.79%
2016-12-22 0 12.70 12.70 12.72 12.64 12.84 365,300 4,646,360 12.719 11.10 11.10 11.11 11.04 11.22 418,065 11.114 -1.24%
2016-12-21 0 12.86 12.80 12.86 12.60 12.88 695,650 8,868,854 12.749 11.24 11.18 11.24 11.01 11.25 796,132 11.140 1.74%
2016-12-20 0 12.64 12.64 12.66 11.88 12.64 771,801 9,568,616 12.398 11.04 11.04 11.06 10.38 11.04 883,282 10.833 3.95%
2016-12-19 0 12.16 12.16 12.18 12.12 12.42 343,400 4,209,668 12.259 10.63 10.63 10.64 10.59 10.85 393,002 10.712 -0.49%
2016-12-16 0 12.22 12.14 12.22 12.06 12.46 484,283 5,911,651 12.207 10.68 10.61 10.68 10.54 10.89 554,234 10.666 -0.65%
2016-12-15 0 12.30 12.28 12.30 12.26 12.96 244,350 3,023,277 12.373 10.75 10.73 10.75 10.71 11.32 279,645 10.811 -1.76%
2016-12-14 0 12.52 12.50 12.52 12.40 12.98 751,450 9,435,935 12.557 10.94 10.92 10.94 10.83 11.34 859,992 10.972 -3.54%
2016-12-13 0 12.98 12.90 12.98 12.66 12.98 248,000 3,174,632 12.801 11.34 11.27 11.34 11.06 11.34 283,822 11.185 2.20%
2016-12-12 0 12.70 12.70 12.76 12.50 13.26 453,800 5,780,476 12.738 11.10 11.10 11.15 10.92 11.59 519,348 11.130 -4.22%
2016-12-09 0 13.26 13.20 13.26 13.14 13.40 776,100 10,294,586 13.265 11.59 11.53 11.59 11.48 11.71 888,202 11.590 -0.45%
2016-12-08 0 13.32 13.30 13.32 13.26 13.50 567,600 7,557,004 13.314 11.64 11.62 11.64 11.59 11.80 649,586 11.634 0.15%
2016-12-07 0 13.30 13.30 13.32 13.14 13.50 724,600 9,593,970 13.240 11.62 11.62 11.64 11.48 11.80 829,264 11.569 -0.45%
2016-12-06 0 13.36 13.36 13.46 13.20 13.50 646,000 8,641,788 13.377 11.67 11.67 11.76 11.53 11.80 739,310 11.689 1.21%
2016-12-05 0 13.20 13.20 13.24 13.10 13.34 438,600 5,796,180 13.215 11.53 11.53 11.57 11.45 11.66 501,953 11.547 -0.90%
2016-12-02 0 13.32 13.30 13.40 13.18 13.70 668,825 8,918,960 13.335 11.64 11.62 11.71 11.52 11.97 765,432 11.652 -2.77%
2016-12-01 0 13.70 13.70 13.74 13.60 13.92 783,300 10,801,353 13.790 11.97 11.97 12.01 11.88 12.16 896,442 12.049 -1.30%
2016-11-30 0 13.88 13.82 13.88 13.66 14.02 758,850 10,490,980 13.825 12.13 12.08 12.13 11.94 12.25 868,461 12.080 0.43%
2016-11-29 0 13.82 13.82 13.92 13.26 13.96 1,784,300 24,613,724 13.795 12.08 12.08 12.16 11.59 12.20 2,042,030 12.054 4.38%
2016-11-28 0 13.24 13.20 13.24 13.16 13.32 427,450 5,658,045 13.237 11.57 11.53 11.57 11.50 11.64 489,192 11.566 -0.45%
2016-11-25 0 13.30 13.24 13.30 12.96 13.50 633,800 8,297,532 13.092 11.62 11.57 11.62 11.32 11.80 725,348 11.439 -0.60%
2016-11-24 0 13.38 13.30 13.38 13.30 13.66 492,750 6,621,488 13.438 11.69 11.62 11.69 11.62 11.94 563,924 11.742 -0.30%
2016-11-23 0 13.42 13.42 13.46 13.30 13.60 354,000 4,768,764 13.471 11.73 11.73 11.76 11.62 11.88 405,133 11.771 0.00%
2016-11-22 0 13.42 13.34 13.42 13.32 13.78 1,238,150 16,846,156 13.606 11.73 11.66 11.73 11.64 12.04 1,416,992 11.889 -1.18%
2016-11-21 0 13.58 13.54 13.58 13.16 13.58 495,850 6,656,933 13.425 11.87 11.83 11.87 11.50 11.87 567,472 11.731 0.74%
2016-11-18 0 13.48 13.42 13.48 13.30 13.48 593,100 7,939,732 13.387 11.78 11.73 11.78 11.62 11.78 678,769 11.697 0.60%
2016-11-17 0 13.40 13.40 13.42 13.30 13.48 219,600 2,943,296 13.403 11.71 11.71 11.73 11.62 11.78 251,320 11.711 0.00%
2016-11-16 0 13.40 13.34 13.40 13.28 13.40 463,400 6,173,202 13.322 11.71 11.66 11.71 11.60 11.71 530,335 11.640 0.75%
2016-11-15 0 13.30 13.18 13.30 13.04 13.42 1,733,500 22,835,812 13.173 11.62 11.52 11.62 11.39 11.73 1,983,892 11.511 1.53%
2016-11-14 0 13.10 13.10 13.20 13.08 13.32 1,120,800 14,755,492 13.165 11.45 11.45 11.53 11.43 11.64 1,282,692 11.504 -1.65%
2016-11-11 0 13.32 13.32 13.34 13.00 13.38 855,600 11,316,792 13.227 11.64 11.64 11.66 11.36 11.69 979,186 11.557 -1.04%
2016-11-10 0 13.46 13.44 13.48 13.04 13.46 1,427,000 18,968,828 13.293 11.76 11.74 11.78 11.39 11.76 1,633,120 11.615 3.06%
2016-11-09 0 13.06 13.00 13.06 12.80 13.14 3,709,350 48,148,252 12.980 11.41 11.36 11.41 11.18 11.48 4,245,140 11.342 0.31%
2016-11-08 0 13.02 13.02 13.10 12.86 13.24 2,002,650 26,111,867 13.039 11.38 11.38 11.45 11.24 11.57 2,291,919 11.393 0.93%
2016-11-07 0 12.90 12.90 12.96 11.92 13.00 2,738,050 34,519,590 12.607 11.27 11.27 11.32 10.42 11.36 3,133,543 11.016 7.50%
2016-11-04 0 12.00 11.94 12.00 11.72 12.06 2,675,450 31,642,132 11.827 10.49 10.43 10.49 10.24 10.54 3,061,901 10.334 1.18%
2016-11-03 0 11.86 11.76 11.86 11.56 11.88 697,600 8,228,992 11.796 10.36 10.28 10.36 10.10 10.38 798,364 10.307 1.89%
2016-11-02 0 11.64 11.60 11.64 11.38 12.16 1,034,200 12,012,440 11.615 10.17 10.14 10.17 9.944 10.63 1,183,583 10.149 -2.18%
2016-11-01 0 11.90 11.88 11.90 11.74 12.02 514,600 6,140,216 11.932 10.40 10.38 10.40 10.26 10.50 588,930 10.426 1.02%
2016-10-31 0 11.78 11.76 11.78 11.72 12.08 362,450 4,294,726 11.849 10.29 10.28 10.29 10.24 10.56 414,803 10.354 -1.01%
2016-10-28 0 11.90 11.82 11.90 11.80 12.10 390,550 4,668,915 11.955 10.40 10.33 10.40 10.31 10.57 446,962 10.446 -0.83%
2016-10-27 0 12.00 11.92 12.00 11.56 12.16 1,227,325 14,551,180 11.856 10.49 10.42 10.49 10.10 10.63 1,404,604 10.360 -0.17%
2016-10-26 0 12.02 12.02 12.06 12.02 12.26 663,150 8,060,261 12.155 10.50 10.50 10.54 10.50 10.71 758,938 10.620 -2.75%
2016-10-25 0 12.36 12.34 12.36 12.28 12.46 1,223,530 15,166,317 12.396 10.80 10.78 10.80 10.73 10.89 1,400,261 10.831 -0.80%
2016-10-24 0 12.46 12.34 12.46 12.02 12.46 876,325 10,786,515 12.309 10.89 10.78 10.89 10.50 10.89 1,002,904 10.755 0.00%
2016-10-20 0 12.46 12.46 12.50 12.42 12.84 967,800 12,142,906 12.547 10.89 10.89 10.92 10.85 11.22 1,107,592 10.963 -1.74%
2016-10-19 0 12.68 12.62 12.68 12.56 12.84 645,600 8,201,971 12.704 11.08 11.03 11.08 10.97 11.22 738,853 11.101 0.00%
2016-10-18 0 12.68 12.68 12.72 12.64 12.78 670,470 8,523,498 12.713 11.08 11.08 11.11 11.04 11.17 767,315 11.108 -0.16%
2016-10-17 0 12.70 12.62 12.70 12.56 12.76 580,400 7,362,137 12.685 11.10 11.03 11.10 10.97 11.15 664,235 11.084 -0.16%
2016-10-14 0 12.72 12.66 12.70 12.60 13.26 2,004,000 25,758,766 12.854 11.11 11.06 11.10 11.01 11.59 2,293,464 11.231 0.47%
2016-10-13 0 12.66 12.62 12.66 12.50 12.80 496,525 6,273,220 12.634 11.06 11.03 11.06 10.92 11.18 568,245 11.040 -1.09%
2016-10-12 0 12.80 12.74 12.80 12.70 12.88 449,825 5,757,187 12.799 11.18 11.13 11.18 11.10 11.25 514,799 11.183 -0.31%
2016-10-11 0 12.84 12.78 12.84 12.70 12.90 313,600 4,013,202 12.797 11.22 11.17 11.22 11.10 11.27 358,897 11.182 -0.47%
2016-10-07 0 12.90 12.88 12.90 12.82 12.98 94,600 1,220,992 12.907 11.27 11.25 11.27 11.20 11.34 108,264 11.278 -0.62%
2016-10-06 0 12.98 12.94 12.98 12.62 13.00 248,200 3,193,860 12.868 11.34 11.31 11.34 11.03 11.36 284,051 11.244 2.69%
2016-10-05 0 12.64 12.64 12.66 12.50 12.66 294,300 3,701,936 12.579 11.04 11.04 11.06 10.92 11.06 336,810 10.991 -0.16%
2016-10-04 0 12.66 12.58 12.66 12.48 12.98 586,550 7,392,272 12.603 11.06 10.99 11.06 10.90 11.34 671,273 11.012 0.96%
2016-10-03 0 12.54 12.54 12.56 12.50 12.64 183,050 2,294,253 12.533 10.96 10.96 10.97 10.92 11.04 209,490 10.952 0.00%
2016-09-30 0 12.54 12.54 12.62 12.54 13.36 623,600 7,885,656 12.645 10.96 10.96 11.03 10.96 11.67 713,675 11.049 -1.57%
2016-09-29 0 12.74 12.72 12.74 12.60 12.92 299,100 3,803,538 12.717 11.13 11.11 11.13 11.01 11.29 342,303 11.112 -0.31%
2016-09-28 0 12.78 12.76 12.78 12.76 12.82 102,400 1,309,092 12.784 11.17 11.15 11.17 11.15 11.20 117,191 11.171 0.31%
2016-09-27 0 12.74 12.64 12.74 12.58 13.08 627,900 7,991,662 12.728 11.13 11.04 11.13 10.99 11.43 718,596 11.121 -0.93%
2016-09-26 0 12.86 12.86 12.88 12.84 13.06 150,650 1,942,568 12.895 11.24 11.24 11.25 11.22 11.41 172,410 11.267 -0.62%
2016-09-23 0 12.94 12.94 12.96 12.90 13.28 445,600 5,816,028 13.052 11.31 11.31 11.32 11.27 11.60 509,964 11.405 -2.56%
2016-09-22 0 13.28 13.24 13.28 13.20 13.48 572,400 7,652,932 13.370 11.60 11.57 11.60 11.53 11.78 655,079 11.682 -0.45%
2016-09-21 0 13.34 13.32 13.36 12.98 13.34 480,200 6,317,720 13.156 11.66 11.64 11.67 11.34 11.66 549,562 11.496 2.46%
2016-09-20 0 13.02 13.00 13.02 12.94 13.14 112,100 1,461,484 13.037 11.38 11.36 11.38 11.31 11.48 128,292 11.392 -0.61%
2016-09-19 0 13.10 13.02 13.10 12.90 13.28 377,650 4,927,992 13.049 11.45 11.38 11.45 11.27 11.60 432,199 11.402 0.15%
2016-09-15 0 13.08 12.98 13.08 12.78 13.08 143,400 1,859,888 12.970 11.43 11.34 11.43 11.17 11.43 164,113 11.333 1.71%
2016-09-14 0 12.86 12.92 12.94 12.84 13.10 587,600 7,605,172 12.943 11.24 11.29 11.31 11.22 11.45 672,475 11.309 -1.98%
2016-09-13 0 13.12 13.02 13.12 12.98 13.26 683,800 8,963,392 13.108 11.46 11.38 11.46 11.34 11.59 782,570 11.454 1.08%
2016-09-12 0 12.98 12.96 12.98 12.94 13.50 1,183,175 15,571,675 13.161 11.34 11.32 11.34 11.31 11.80 1,354,077 11.500 -5.26%
2016-09-09 0 13.70 13.60 13.70 13.54 13.84 1,087,550 14,890,004 13.691 11.97 11.88 11.97 11.83 12.09 1,244,639 11.963 0.29%
2016-09-08 0 13.66 13.64 13.66 13.40 13.84 981,800 13,332,892 13.580 11.94 11.92 11.94 11.71 12.09 1,123,614 11.866 0.44%
2016-09-07 0 13.60 13.52 13.60 13.26 13.96 1,435,950 19,561,879 13.623 11.88 11.81 11.88 11.59 12.20 1,643,363 11.904 1.80%
2016-09-06 0 13.36 13.36 13.38 12.90 13.40 1,203,800 15,765,568 13.097 11.67 11.67 11.69 11.27 11.71 1,377,681 11.444 2.77%
2016-09-05 0 13.00 12.92 13.00 12.86 13.08 1,107,150 14,373,831 12.983 11.36 11.29 11.36 11.24 11.43 1,267,070 11.344 1.09%
2016-09-02 0 12.86 12.84 12.86 12.74 13.10 710,600 9,188,750 12.931 11.24 11.22 11.24 11.13 11.45 813,241 11.299 0.78%
2016-09-01 0 12.76 12.72 12.76 12.68 12.92 1,981,400 25,372,409 12.805 11.15 11.11 11.15 11.08 11.29 2,267,600 11.189 -1.09%
2016-08-31 0 12.90 12.88 12.90 12.62 13.00 1,350,200 17,339,504 12.842 11.27 11.25 11.27 11.03 11.36 1,545,227 11.221 0.62%
2016-08-30 0 12.82 12.82 12.86 12.70 13.04 670,100 8,593,334 12.824 11.20 11.20 11.24 11.10 11.39 766,891 11.205 -0.62%
2016-08-29 0 12.90 12.88 12.90 12.62 13.16 1,344,200 17,432,530 12.969 11.27 11.25 11.27 11.03 11.50 1,538,361 11.332 -0.77%
2016-08-26 0 13.00 12.92 13.00 12.84 13.10 797,850 10,339,956 12.960 11.36 11.29 11.36 11.22 11.45 913,094 11.324 -0.31%
2016-08-25 0 13.04 12.96 13.04 12.60 13.06 1,883,912 24,328,489 12.914 11.39 11.32 11.39 11.01 11.41 2,156,030 11.284 -1.06%
2016-08-24 0 13.18 13.18 13.20 13.04 13.34 952,400 12,547,413 13.175 11.52 11.52 11.53 11.39 11.66 1,089,968 11.512 -1.64%
2016-08-23 0 13.40 13.38 13.40 13.36 13.70 178,259 2,406,506 13.500 11.71 11.69 11.71 11.67 11.97 204,007 11.796 -3.32%
2016-08-22 0 13.86 13.80 13.86 13.04 13.86 569,525 7,653,716 13.439 12.11 12.06 12.11 11.39 12.11 651,789 11.743 1.02%
2016-08-19 0 13.72 13.68 13.72 13.32 14.06 1,126,550 15,431,079 13.698 11.99 11.95 11.99 11.64 12.29 1,289,272 11.969 -2.42%
2016-08-18 0 14.06 14.00 14.06 13.42 14.36 1,982,600 27,718,312 13.981 12.29 12.23 12.29 11.73 12.55 2,268,973 12.216 4.46%
2016-08-17 0 13.46 13.40 13.48 13.26 13.76 1,997,900 26,911,226 13.470 11.76 11.71 11.78 11.59 12.02 2,286,483 11.770 -0.15%
2016-08-16 0 13.48 13.48 13.60 13.12 13.86 2,120,100 28,579,554 13.480 11.78 11.78 11.88 11.46 12.11 2,426,334 11.779 2.74%
2016-08-15 0 13.12 13.06 13.12 13.00 13.30 1,009,700 13,316,188 13.188 11.46 11.41 11.46 11.36 11.62 1,155,544 11.524 0.92%
2016-08-12 0 13.00 12.94 13.00 12.90 13.28 1,694,900 22,073,344 13.023 11.36 11.31 11.36 11.27 11.60 1,939,717 11.380 -0.15%
2016-08-11 0 13.02 12.96 13.02 12.90 13.30 1,197,800 15,635,692 13.054 11.38 11.32 11.38 11.27 11.62 1,370,814 11.406 0.31%
2016-08-10 0 12.98 12.90 12.94 12.88 13.02 640,400 8,287,552 12.941 11.34 11.27 11.31 11.25 11.38 732,901 11.308 0.62%
2016-08-09 0 12.90 12.90 13.00 12.84 13.14 201,150 2,606,020 12.956 11.27 11.27 11.36 11.22 11.48 230,205 11.320 -0.77%
2016-08-08 0 13.00 12.98 13.00 12.82 13.10 271,800 3,523,620 12.964 11.36 11.34 11.36 11.20 11.45 311,060 11.328 0.15%
2016-08-05 0 12.98 12.94 12.98 12.88 12.98 640,600 8,263,084 12.899 11.34 11.31 11.34 11.25 11.34 733,130 11.271 0.93%
2016-08-04 0 12.86 12.84 12.86 12.52 12.98 443,400 5,692,752 12.839 11.24 11.22 11.24 10.94 11.34 507,446 11.218 1.74%
2016-08-03 0 12.64 12.64 12.76 12.58 12.98 291,657 3,740,974 12.827 11.04 11.04 11.15 10.99 11.34 333,785 11.208 -1.10%
2016-08-01 0 12.78 12.72 12.78 12.64 12.98 163,500 2,085,682 12.756 11.17 11.11 11.17 11.04 11.34 187,116 11.146 -0.78%
2016-07-29 0 12.88 12.88 12.90 12.32 12.94 1,105,450 13,997,621 12.662 11.25 11.25 11.27 10.77 11.31 1,265,125 11.064 3.04%
2016-07-28 0 12.50 12.42 12.50 12.22 12.50 381,400 4,724,240 12.387 10.92 10.85 10.92 10.68 10.92 436,491 10.823 0.00%
2016-07-27 0 12.50 12.30 12.50 12.30 12.86 345,650 4,326,999 12.518 10.92 10.75 10.92 10.75 11.24 395,577 10.938 -1.42%
2016-07-26 0 12.68 12.60 12.68 12.48 12.88 566,250 7,174,548 12.670 11.08 11.01 11.08 10.90 11.25 648,041 11.071 2.26%
2016-07-25 0 12.40 12.32 12.42 12.18 12.58 340,400 4,200,232 12.339 10.83 10.77 10.85 10.64 10.99 389,568 10.782 1.47%
2016-07-22 0 12.22 12.18 12.22 12.16 12.38 440,450 5,406,752 12.276 10.68 10.64 10.68 10.63 10.82 504,070 10.726 0.33%
2016-07-21 0 12.18 12.16 12.18 12.04 12.30 418,882 5,102,958 12.182 10.64 10.63 10.64 10.52 10.75 479,387 10.645 0.00%
2016-07-20 0 12.18 12.14 12.20 11.82 12.24 427,600 5,172,784 12.097 10.64 10.61 10.66 10.33 10.70 489,364 10.570 0.33%
2016-07-19 0 12.14 12.12 12.16 11.50 12.50 1,660,650 20,173,106 12.148 10.61 10.59 10.63 10.05 10.92 1,900,520 10.615 -3.80%
2016-07-18 0 12.62 12.58 12.64 12.48 13.86 2,364,450 30,287,099 12.809 11.03 10.99 11.04 10.90 12.11 2,705,979 11.193 -8.55%
2016-07-15 0 13.80 13.76 13.80 13.58 14.30 2,791,225 38,619,061 13.836 12.06 12.02 12.06 11.87 12.50 3,194,398 12.090 -1.43%
2016-07-14 0 14.00 13.94 14.00 13.36 14.12 1,551,916 21,610,248 13.925 12.23 12.18 12.23 11.67 12.34 1,776,080 12.167 4.01%
2016-07-13 0 13.46 13.38 13.46 13.38 13.84 548,850 7,430,621 13.539 11.76 11.69 11.76 11.69 12.09 628,128 11.830 0.60%
2016-07-12 0 13.38 13.28 13.38 13.28 13.50 413,657 5,522,978 13.352 11.69 11.60 11.69 11.60 11.80 473,407 11.666 0.30%
2016-07-11 0 13.34 13.32 13.34 13.20 13.36 680,600 9,042,824 13.287 11.66 11.64 11.66 11.53 11.67 778,908 11.610 1.68%
2016-07-08 0 13.12 13.10 13.14 12.92 13.18 577,338 7,532,085 13.046 11.46 11.45 11.48 11.29 11.52 660,731 11.400 0.92%
2016-07-07 0 13.00 12.92 13.00 12.80 13.06 390,400 5,050,468 12.937 11.36 11.29 11.36 11.18 11.41 446,791 11.304 0.00%
2016-07-06 0 13.00 12.96 13.00 12.74 13.18 414,200 5,399,196 13.035 11.36 11.32 11.36 11.13 11.52 474,028 11.390 0.93%
2016-07-05 0 12.88 12.88 12.98 12.70 13.16 598,185 7,729,460 12.922 11.25 11.25 11.34 11.10 11.50 684,589 11.291 -2.42%
2016-07-04 0 13.20 13.12 13.20 12.76 13.32 554,220 7,185,184 12.964 11.53 11.46 11.53 11.15 11.64 634,273 11.328 -0.60%
2016-06-30 0 13.28 13.26 13.28 13.08 13.50 1,354,200 17,847,552 13.179 11.60 11.59 11.60 11.43 11.80 1,549,805 11.516 -0.15%
2016-06-29 0 13.30 13.26 13.34 12.76 13.52 1,024,800 13,549,296 13.221 11.62 11.59 11.66 11.15 11.81 1,172,825 11.553 4.56%
2016-06-28 0 12.72 12.70 12.80 12.64 12.88 413,600 5,266,948 12.734 11.11 11.10 11.18 11.04 11.25 473,342 11.127 -1.40%
2016-06-27 0 12.90 12.82 12.90 12.20 12.94 568,282 7,275,703 12.803 11.27 11.20 11.27 10.66 11.31 650,366 11.187 0.00%
2016-06-24 0 12.90 12.88 12.90 12.40 13.06 1,074,600 13,723,692 12.771 11.27 11.25 11.27 10.83 11.41 1,229,819 11.159 -0.77%
2016-06-23 0 13.00 12.98 13.00 12.62 13.02 827,800 10,674,852 12.895 11.36 11.34 11.36 11.03 11.38 947,370 11.268 3.34%
2016-06-22 0 12.58 12.58 12.64 12.42 13.00 1,040,750 13,278,342 12.758 10.99 10.99 11.04 10.85 11.36 1,191,079 11.148 -1.56%
2016-06-21 0 12.78 12.74 12.78 12.74 13.00 701,700 8,996,736 12.821 11.17 11.13 11.17 11.13 11.36 803,056 11.203 -0.78%
2016-06-20 0 12.88 12.72 12.88 12.58 12.88 600,000 7,669,924 12.783 11.25 11.11 11.25 10.99 11.25 686,666 11.170 1.26%
2016-06-17 0 12.72 12.58 12.74 12.20 12.90 964,600 12,146,624 12.592 11.11 10.99 11.13 10.66 11.27 1,103,930 11.003 2.75%
2016-06-16 0 12.38 12.34 12.48 11.84 12.88 2,739,657 34,231,530 12.495 10.82 10.78 10.90 10.35 11.25 3,135,382 10.918 4.56%
2016-06-15 0 11.84 11.84 11.90 11.52 11.88 273,500 3,191,566 11.669 10.35 10.35 10.40 10.07 10.38 313,005 10.197 1.89%
2016-06-14 0 11.62 11.72 11.74 11.56 11.90 447,025 5,237,152 11.716 10.15 10.24 10.26 10.10 10.40 511,595 10.237 -2.19%
2016-06-13 0 11.88 11.80 11.88 11.54 11.94 607,529 7,172,516 11.806 10.38 10.31 10.38 10.08 10.43 695,282 10.316 -1.00%
2016-06-10 0 12.00 11.98 12.00 11.98 12.50 511,332 6,262,269 12.247 10.49 10.47 10.49 10.47 10.92 585,190 10.701 -4.76%
2016-06-08 0 12.60 12.50 12.62 12.36 12.66 578,050 7,228,996 12.506 11.01 10.92 11.03 10.80 11.06 661,545 10.927 1.40%
2016-06-07 0 12.52 12.50 12.52 12.42 12.72 226,500 2,837,546 12.528 10.86 10.84 10.86 10.77 11.03 261,185 10.864 -0.95%
2016-06-06 0 12.64 12.56 12.64 12.36 12.66 339,500 4,239,284 12.487 10.96 10.89 10.96 10.72 10.98 391,490 10.829 0.16%
2016-06-03 0 12.62 12.60 12.62 12.20 12.70 386,550 4,841,344 12.524 10.94 10.93 10.94 10.58 11.01 445,745 10.861 -0.32%
2016-06-02 0 12.66 12.60 12.66 12.48 12.68 417,600 5,254,220 12.582 10.98 10.93 10.98 10.82 11.00 481,549 10.911 0.16%
2016-06-01 0 12.64 12.62 12.64 12.64 12.90 430,200 5,476,376 12.730 10.96 10.94 10.96 10.96 11.19 496,079 11.039 -0.32%
2016-05-31 0 12.68 12.60 12.72 12.10 12.80 1,313,135 16,433,571 12.515 11.00 10.93 11.03 10.49 11.10 1,514,223 10.853 1.12%
2016-05-30 0 12.54 12.46 12.50 12.04 12.62 1,002,575 12,432,301 12.400 10.87 10.81 10.84 10.44 10.94 1,156,105 10.754 1.79%
2016-05-27 0 12.32 12.34 12.40 12.00 12.62 4,133,394 50,605,988 12.243 10.68 10.70 10.75 10.41 10.94 4,766,364 10.617 7.32%
2016-05-26 1 - - - - - 0 0 - 9.955 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 9.955 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 9.955 - - - - 0 - 0.00%
2016-05-23 1 11.48 11.44 11.50 11.48 11.48 200 2,296 11.480 9.955 9.921 9.973 9.955 9.955 231 9.9555 -0.17%
2016-05-20 0 11.50 11.48 11.50 11.18 11.58 1,365,300 15,658,056 11.469 9.973 9.955 9.973 9.695 10.04 1,574,376 9.9456 2.68%
2016-05-19 0 11.20 11.18 11.20 11.02 11.40 335,400 3,738,544 11.147 9.713 9.695 9.713 9.557 9.886 386,762 9.6663 0.54%
2016-05-18 0 11.14 11.10 11.14 11.00 11.32 166,050 1,856,330 11.179 9.661 9.626 9.661 9.539 9.817 191,478 9.6947 -1.07%
2016-05-17 0 11.26 11.24 11.28 11.02 11.46 187,950 2,103,759 11.193 9.765 9.747 9.782 9.557 9.938 216,732 9.7067 2.18%
2016-05-16 0 11.02 11.02 11.10 10.88 11.14 411,300 4,540,912 11.040 9.557 9.557 9.626 9.435 9.661 474,285 9.5742 -0.36%
2016-05-13 0 11.06 11.00 11.10 10.94 11.32 288,225 3,200,172 11.103 9.591 9.539 9.626 9.487 9.817 332,362 9.6286 0.18%
2016-05-12 0 11.04 11.00 11.08 10.80 11.10 560,600 6,154,266 10.978 9.574 9.539 9.609 9.366 9.626 646,448 9.5201 0.36%
2016-05-11 0 11.00 10.92 11.00 10.90 11.22 556,785 6,128,119 11.006 9.539 9.470 9.539 9.452 9.730 642,049 9.5446 0.00%
2016-05-10 0 11.00 10.98 11.00 10.52 11.04 688,000 7,474,958 10.865 9.539 9.522 9.539 9.123 9.574 793,357 9.4219 1.10%
2016-05-09 0 10.88 10.86 10.88 10.82 11.52 1,221,250 13,453,342 11.016 9.435 9.418 9.435 9.383 9.990 1,408,267 9.5531 -5.06%
2016-05-06 0 11.46 11.40 11.48 11.38 11.70 322,675 3,698,036 11.461 9.938 9.886 9.955 9.869 10.15 372,088 9.9386 -1.21%
2016-05-05 0 11.60 11.56 11.62 11.08 11.68 771,600 8,865,004 11.489 10.06 10.02 10.08 9.609 10.13 889,759 9.9634 3.20%
2016-05-04 0 11.24 11.20 11.22 10.54 11.38 484,000 5,403,024 11.163 9.747 9.713 9.730 9.140 9.869 558,118 9.6808 -1.75%
2016-05-03 0 11.44 11.42 11.44 11.08 11.60 467,200 5,331,908 11.412 9.921 9.903 9.921 9.609 10.06 538,745 9.8969 1.60%
2016-04-29 0 11.26 11.24 11.26 10.94 11.30 486,900 5,455,862 11.205 9.765 9.747 9.765 9.487 9.799 561,462 9.7172 1.44%
2016-04-28 0 11.10 11.10 11.16 11.10 11.76 948,200 10,770,172 11.359 9.626 9.626 9.678 9.626 10.20 1,093,403 9.8501 -2.29%
2016-04-27 0 11.36 11.34 11.36 11.20 11.50 2,326,600 26,457,408 11.372 9.851 9.834 9.851 9.713 9.973 2,682,885 9.8616 1.43%
2016-04-26 0 11.20 11.18 11.22 10.92 11.32 1,593,100 17,830,390 11.192 9.713 9.695 9.730 9.470 9.817 1,837,060 9.7059 2.75%
2016-04-25 0 10.90 10.88 10.90 10.88 11.04 504,400 5,507,888 10.920 9.452 9.435 9.452 9.435 9.574 581,642 9.4696 -0.91%
2016-04-22 0 11.00 10.96 11.00 10.80 11.06 1,823,800 19,978,722 10.954 9.539 9.505 9.539 9.366 9.591 2,103,089 9.4997 1.10%
2016-04-21 0 10.88 10.88 10.90 10.76 10.96 778,350 8,478,951 10.893 9.435 9.435 9.452 9.331 9.505 897,543 9.4468 -0.18%
2016-04-20 0 10.90 10.86 10.92 10.74 11.10 789,300 8,626,778 10.930 9.452 9.418 9.470 9.314 9.626 910,170 9.4782 -1.62%
2016-04-19 0 11.08 11.06 11.10 10.70 11.18 895,800 9,834,792 10.979 9.609 9.591 9.626 9.279 9.695 1,032,979 9.5208 0.91%
2016-04-18 0 10.98 10.98 11.00 10.92 11.20 777,500 8,579,024 11.034 9.522 9.522 9.539 9.470 9.713 896,563 9.5688 -2.31%
2016-04-15 0 11.24 11.18 11.22 11.12 11.40 823,358 9,243,226 11.226 9.747 9.695 9.730 9.643 9.886 949,443 9.7354 0.36%
2016-04-14 0 11.20 11.16 11.20 11.10 11.48 846,950 9,591,255 11.324 9.713 9.678 9.713 9.626 9.955 976,648 9.8206 0.90%
2016-04-13 0 11.10 11.06 11.08 10.76 11.10 1,934,800 21,210,664 10.963 9.626 9.591 9.609 9.331 9.626 2,231,087 9.5069 2.59%
2016-04-12 0 10.82 10.80 10.86 10.56 10.90 331,174 3,555,008 10.735 9.383 9.366 9.418 9.158 9.452 381,889 9.3090 0.19%
2016-04-11 0 10.80 10.72 10.80 10.70 11.00 412,250 4,461,223 10.822 9.366 9.296 9.366 9.279 9.539 475,380 9.3845 1.31%
2016-04-08 0 10.66 10.60 10.68 10.60 10.94 225,062 2,427,584 10.786 9.244 9.192 9.262 9.192 9.487 259,527 9.3539 -0.93%
2016-04-07 0 10.76 10.76 10.80 10.56 10.90 172,725 1,854,832 10.739 9.331 9.331 9.366 9.158 9.452 199,175 9.3126 1.13%
2016-04-06 0 10.64 10.52 10.70 10.40 10.74 549,000 5,800,352 10.565 9.227 9.123 9.279 9.019 9.314 633,071 9.1622 0.57%
2016-04-05 0 10.58 10.54 10.58 10.50 10.72 388,175 4,112,306 10.594 9.175 9.140 9.175 9.106 9.296 447,618 9.1871 -0.56%
2016-04-01 0 10.64 10.64 10.74 10.54 10.92 497,200 5,321,592 10.703 9.227 9.227 9.314 9.140 9.470 573,339 9.2818 -3.27%
2016-03-31 0 11.00 10.94 11.00 10.80 11.04 455,060 4,988,424 10.962 9.539 9.487 9.539 9.366 9.574 524,746 9.5064 1.85%
2016-03-30 0 10.80 10.80 10.82 10.38 10.84 994,958 10,653,328 10.707 9.366 9.366 9.383 9.002 9.400 1,147,321 9.2854 4.45%
2016-03-29 0 10.34 10.34 10.40 10.20 10.70 1,015,275 10,525,610 10.367 8.967 8.967 9.019 8.845 9.279 1,170,750 8.9905 -3.36%
2016-03-24 0 10.70 10.66 10.70 10.40 10.80 960,251 10,223,166 10.646 9.279 9.244 9.279 9.019 9.366 1,107,300 9.2325 2.49%
2016-03-23 0 10.44 10.44 10.48 10.22 10.96 656,800 7,004,328 10.664 9.054 9.054 9.088 8.863 9.505 757,379 9.2481 -3.87%
2016-03-22 0 10.86 10.84 10.86 10.68 11.26 854,759 9,358,797 10.949 9.418 9.400 9.418 9.262 9.765 985,653 9.4950 1.31%
2016-03-21 0 10.72 10.72 10.76 10.28 10.78 1,162,400 12,313,648 10.593 9.296 9.296 9.331 8.915 9.348 1,340,405 9.1865 4.08%
2016-03-18 0 10.30 10.28 10.30 9.940 10.40 939,200 9,618,152 10.241 8.932 8.915 8.932 8.620 9.019 1,083,025 8.8808 3.21%
2016-03-17 0 9.980 9.960 9.980 9.820 10.00 544,851 5,421,775 9.9509 8.655 8.637 8.655 8.516 8.672 628,287 8.6295 0.81%
2016-03-16 0 9.900 9.860 9.900 9.820 9.980 239,040 2,370,589 9.9171 8.585 8.551 8.585 8.516 8.655 275,646 8.6001 0.20%
2016-03-15 0 9.880 9.880 9.910 9.860 10.08 423,639 4,229,743 9.9843 8.568 8.568 8.594 8.551 8.741 488,513 8.6584 -1.40%
2016-03-14 0 10.02 9.990 10.04 10.00 10.22 485,750 4,927,147 10.143 8.689 8.663 8.707 8.672 8.863 560,136 8.7963 1.31%
2016-03-11 0 9.890 9.890 9.980 9.850 10.16 1,249,029 12,362,732 9.8979 8.577 8.577 8.655 8.542 8.811 1,440,300 8.5834 -3.23%
2016-03-10 0 10.22 10.22 10.30 10.20 10.40 403,100 4,165,084 10.333 8.863 8.863 8.932 8.845 9.019 464,829 8.9605 0.59%
2016-03-09 0 10.16 10.16 10.20 10.16 10.60 592,800 6,067,288 10.235 8.811 8.811 8.845 8.811 9.192 683,579 8.8758 -3.42%
2016-03-08 0 10.52 10.48 10.52 10.46 10.78 404,400 4,270,820 10.561 9.123 9.088 9.123 9.071 9.348 466,328 9.1584 -1.87%
2016-03-07 0 10.72 10.70 10.72 10.22 10.78 2,005,950 20,969,409 10.454 9.296 9.279 9.296 8.863 9.348 2,313,132 9.0654 5.10%
2016-03-04 0 10.20 10.16 10.22 10.06 10.22 970,050 9,855,648 10.160 8.845 8.811 8.863 8.724 8.863 1,118,599 8.8107 0.99%
2016-03-03 0 10.10 10.12 10.14 10.00 10.42 766,978 7,797,243 10.166 8.759 8.776 8.793 8.672 9.036 884,430 8.8161 1.00%
2016-03-02 0 10.00 9.990 10.00 9.800 10.06 1,094,885 10,933,674 9.9861 8.672 8.663 8.672 8.499 8.724 1,262,551 8.6600 2.15%
2016-03-01 0 9.790 9.730 9.800 9.580 10.02 1,116,200 10,998,971 9.8539 8.490 8.438 8.499 8.308 8.689 1,287,130 8.5453 -1.90%
2016-02-29 0 9.980 9.930 10.00 9.850 10.18 586,775 5,867,210 9.9991 8.655 8.611 8.672 8.542 8.828 676,631 8.6712 -0.80%
2016-02-26 0 10.06 9.990 10.16 9.900 10.24 866,800 8,716,315 10.056 8.724 8.663 8.811 8.585 8.880 999,538 8.7203 1.72%
2016-02-25 0 9.890 9.850 9.890 9.750 10.50 499,475 5,054,110 10.119 8.577 8.542 8.577 8.455 9.106 575,962 8.7751 -3.61%
2016-02-24 0 10.26 10.26 10.30 10.16 10.42 370,650 3,808,887 10.276 8.897 8.897 8.932 8.811 9.036 427,410 8.9116 -2.10%
2016-02-23 0 10.48 10.46 10.52 10.36 10.70 929,500 9,751,316 10.491 9.088 9.071 9.123 8.984 9.279 1,071,840 9.0977 1.16%
2016-02-22 0 10.36 10.30 10.38 10.26 10.52 552,600 5,729,796 10.369 8.984 8.932 9.002 8.897 9.123 637,223 8.9918 0.78%
2016-02-19 0 10.28 10.22 10.28 9.810 10.74 600,800 6,162,592 10.257 8.915 8.863 8.915 8.507 9.314 692,804 8.8951 2.90%
2016-02-18 0 9.990 9.930 9.990 9.850 9.990 697,000 6,907,186 9.9099 8.663 8.611 8.663 8.542 8.663 803,735 8.5939 3.10%
2016-02-17 0 9.690 9.670 9.700 9.490 9.890 225,800 2,182,752 9.6667 8.403 8.386 8.412 8.230 8.577 260,378 8.3830 1.04%
2016-02-16 0 9.590 9.580 9.590 9.190 9.680 473,500 4,499,572 9.5028 8.316 8.308 8.316 7.970 8.395 546,010 8.2408 5.15%
2016-02-15 0 9.120 9.110 9.130 8.760 9.180 353,414 3,185,810 9.0144 7.909 7.900 7.918 7.597 7.961 407,534 7.8173 3.99%
2016-02-12 0 8.770 8.760 8.770 8.600 9.080 771,650 6,782,568 8.7897 7.605 7.597 7.605 7.458 7.874 889,817 7.6224 -5.09%
2016-02-11 0 9.240 9.230 9.240 9.110 9.500 249,600 2,301,520 9.2208 8.013 8.004 8.013 7.900 8.238 287,823 7.9963 -5.62%
2016-02-05 0 9.790 9.750 9.800 9.520 9.800 162,170 1,571,592 9.6910 8.490 8.455 8.499 8.256 8.499 187,004 8.4041 1.77%
2016-02-04 0 9.620 9.580 9.670 9.560 9.800 200,850 1,944,468 9.6812 8.342 8.308 8.386 8.290 8.499 231,607 8.3955 -0.62%
2016-02-03 0 9.680 9.650 9.700 9.520 9.890 1,152,878 11,202,748 9.7172 8.395 8.368 8.412 8.256 8.577 1,329,425 8.4268 0.41%
2016-02-02 0 9.640 9.630 9.640 9.570 9.980 802,300 7,808,375 9.7325 8.360 8.351 8.360 8.299 8.655 925,161 8.4400 0.10%
2016-02-01 0 9.630 9.620 9.630 9.560 9.930 492,150 4,752,730 9.6571 8.351 8.342 8.351 8.290 8.611 567,516 8.3746 0.31%
2016-01-29 0 9.600 9.590 9.600 9.190 9.880 781,750 7,508,040 9.6041 8.325 8.316 8.325 7.970 8.568 901,464 8.3287 4.46%
2016-01-28 0 9.190 9.180 9.200 9.190 9.650 381,500 3,560,129 9.3319 7.970 7.961 7.978 7.970 8.368 439,921 8.0927 -0.65%
2016-01-27 0 9.250 9.240 9.360 9.240 9.900 425,550 4,015,298 9.4355 8.022 8.013 8.117 8.013 8.585 490,717 8.1825 -2.63%
2016-01-26 0 9.500 9.460 9.500 9.400 10.10 362,250 3,544,499 9.7847 8.238 8.204 8.238 8.152 8.759 417,723 8.4853 -5.38%
2016-01-25 0 10.04 10.02 10.04 9.960 10.34 690,239 6,984,764 10.119 8.707 8.689 8.707 8.637 8.967 795,939 8.7755 0.60%
2016-01-22 0 9.980 9.900 9.980 9.900 10.56 912,842 9,176,630 10.053 8.655 8.585 8.655 8.585 9.158 1,052,631 8.7178 -2.92%
2016-01-21 0 10.28 10.24 10.28 10.20 11.12 740,675 7,950,511 10.734 8.915 8.880 8.915 8.845 9.643 854,099 9.3087 -6.55%
2016-01-20 0 11.00 10.96 11.02 10.80 11.50 437,200 4,843,235 11.078 9.539 9.505 9.557 9.366 9.973 504,151 9.6067 -4.35%
2016-01-19 0 11.50 11.42 11.50 11.06 11.68 278,100 3,146,888 11.316 9.973 9.903 9.973 9.591 10.13 320,687 9.8130 3.79%
2016-01-18 0 11.08 11.06 11.08 10.86 11.22 190,800 2,100,581 11.009 9.609 9.591 9.609 9.418 9.730 220,018 9.5473 -0.18%
2016-01-15 0 11.10 11.06 11.10 11.06 11.58 789,100 8,837,700 11.200 9.626 9.591 9.626 9.591 10.04 909,939 9.7124 -4.15%
2016-01-14 0 11.58 11.56 11.58 11.30 11.64 754,425 8,613,714 11.418 10.04 10.02 10.04 9.799 10.09 869,954 9.9013 0.00%
2016-01-13 0 11.58 11.56 11.58 11.36 11.84 446,550 5,224,275 11.699 10.04 10.02 10.04 9.851 10.27 514,933 10.146 2.12%
2016-01-12 0 11.34 11.34 11.36 11.34 12.00 443,400 5,185,384 11.695 9.834 9.834 9.851 9.834 10.41 511,300 10.142 -3.90%
2016-01-11 0 11.80 11.78 11.80 11.30 11.88 670,154 7,862,839 11.733 10.23 10.22 10.23 9.799 10.30 772,778 10.175 -1.01%
2016-01-08 0 11.92 11.86 11.96 11.30 11.98 689,725 8,062,198 11.689 10.34 10.29 10.37 9.799 10.39 795,346 10.137 4.20%
2016-01-07 0 11.44 11.44 11.46 11.36 12.08 826,558 9,543,782 11.546 9.921 9.921 9.938 9.851 10.48 953,133 10.013 -5.30%
2016-01-06 0 12.08 12.04 12.08 11.98 12.36 385,001 4,658,420 12.100 10.48 10.44 10.48 10.39 10.72 443,958 10.493 -0.82%
2016-01-05 0 12.18 12.16 12.18 12.16 12.50 358,000 4,390,212 12.263 10.56 10.55 10.56 10.55 10.84 412,823 10.635 -2.40%
2016-01-04 0 12.48 12.36 12.48 12.16 12.98 409,450 5,112,516 12.486 10.82 10.72 10.82 10.55 11.26 472,151 10.828 -5.02%
2015-12-31 0 13.14 13.08 13.14 12.84 13.20 135,239 1,762,458 13.032 11.40 11.34 11.40 11.13 11.45 155,949 11.302 0.77%
2015-12-30 0 13.04 13.02 13.04 12.90 13.30 458,200 5,997,122 13.088 11.31 11.29 11.31 11.19 11.53 528,367 11.350 0.00%
2015-12-29 0 13.04 12.98 13.04 12.78 13.28 744,668 9,634,678 12.938 11.31 11.26 11.31 11.08 11.52 858,703 11.220 -0.76%
2015-12-28 0 13.14 13.10 13.26 13.00 13.70 1,542,250 20,544,770 13.321 11.40 11.36 11.50 11.27 11.88 1,778,423 11.552 -0.90%
2015-12-24 0 13.26 13.24 13.26 13.04 13.46 1,241,300 16,533,706 13.320 11.50 11.48 11.50 11.31 11.67 1,431,387 11.551 -0.90%
2015-12-23 0 13.38 13.32 13.38 12.56 13.40 1,024,975 13,343,148 13.018 11.60 11.55 11.60 10.89 11.62 1,181,935 11.289 5.52%
2015-12-22 0 12.68 12.64 12.70 12.10 12.70 917,219 11,438,258 12.471 11.00 10.96 11.01 10.49 11.01 1,057,678 10.815 2.76%
2015-12-21 0 12.34 12.28 12.34 11.80 12.34 728,975 8,827,352 12.109 10.70 10.65 10.70 10.23 10.70 840,607 10.501 3.35%
2015-12-18 0 11.94 11.88 12.02 11.80 12.04 772,140 9,197,473 11.912 10.35 10.30 10.42 10.23 10.44 890,382 10.330 -0.50%
2015-12-17 0 12.00 11.96 12.00 11.88 12.00 1,770,750 21,091,306 11.911 10.41 10.37 10.41 10.30 10.41 2,041,915 10.329 0.84%
2015-12-16 0 11.90 11.90 11.92 11.48 12.14 1,784,375 21,340,566 11.960 10.32 10.32 10.34 9.955 10.53 2,057,626 10.371 4.39%
2015-12-15 0 11.40 11.34 11.40 11.30 11.50 1,336,439 15,231,909 11.397 9.886 9.834 9.886 9.799 9.973 1,541,095 9.8838 0.53%
2015-12-14 0 11.34 11.34 11.38 11.20 11.42 1,372,700 15,527,189 11.311 9.834 9.834 9.869 9.713 9.903 1,582,909 9.8093 -1.56%
2015-12-11 0 11.52 11.46 11.50 11.30 11.82 1,824,887 20,881,991 11.443 9.990 9.938 9.973 9.799 10.25 2,104,342 9.9233 -1.87%
2015-12-10 0 11.74 11.62 11.76 11.18 11.88 2,444,900 28,143,344 11.511 10.18 10.08 10.20 9.695 10.30 2,819,301 9.9824 -1.18%
2015-12-09 0 11.88 11.86 11.88 11.80 12.50 1,449,480 17,399,873 12.004 10.30 10.29 10.30 10.23 10.84 1,671,447 10.410 -3.57%
2015-12-08 0 12.32 12.28 12.32 12.24 12.64 622,975 7,690,410 12.345 10.68 10.65 10.68 10.61 10.96 718,375 10.705 -2.53%
2015-12-07 0 12.64 12.60 12.64 12.56 12.88 248,550 3,150,523 12.676 10.96 10.93 10.96 10.89 11.17 286,612 10.992 -0.16%
2015-12-04 0 12.66 12.64 12.66 12.42 12.72 492,650 6,201,453 12.588 10.98 10.96 10.98 10.77 11.03 568,092 10.916 -0.63%
2015-12-03 0 12.74 12.72 12.78 12.68 13.38 392,925 5,026,313 12.792 11.05 11.03 11.08 11.00 11.60 453,096 11.093 -0.62%
2015-12-02 0 12.82 12.80 12.82 12.76 13.04 2,094,150 27,045,367 12.915 11.12 11.10 11.12 11.07 11.31 2,414,839 11.200 -1.69%
2015-12-01 0 13.04 13.00 13.04 12.88 13.10 593,456 7,731,020 13.027 11.31 11.27 11.31 11.17 11.36 684,335 11.297 0.62%
2015-11-30 0 12.96 12.96 12.98 12.66 13.02 733,700 9,508,994 12.960 11.24 11.24 11.26 10.98 11.29 846,056 11.239 -0.31%
2015-11-27 0 13.00 13.00 13.02 12.90 13.10 2,228,150 28,979,791 13.006 11.27 11.27 11.29 11.19 11.36 2,569,359 11.279 0.00%
2015-11-26 0 13.00 12.98 13.00 12.80 13.26 1,933,750 25,157,104 13.009 11.27 11.26 11.27 11.10 11.50 2,229,876 11.282 1.40%
2015-11-25 0 12.82 12.82 12.88 12.78 13.10 2,635,804 34,166,605 12.962 11.12 11.12 11.17 11.08 11.36 3,039,439 11.241 0.16%
2015-11-24 0 12.80 12.70 12.80 12.70 12.92 1,297,900 16,619,170 12.805 11.10 11.01 11.10 11.01 11.20 1,496,655 11.104 -0.93%
2015-11-23 0 12.92 12.90 12.94 12.46 12.92 1,100,875 14,043,361 12.757 11.20 11.19 11.22 10.81 11.20 1,269,458 11.062 2.54%
2015-11-20 0 12.60 12.58 12.60 12.44 12.92 873,800 11,088,292 12.690 10.93 10.91 10.93 10.79 11.20 1,007,610 11.005 0.16%
2015-11-19 0 12.58 12.58 12.62 12.44 13.26 2,027,502 25,624,005 12.638 10.91 10.91 10.94 10.79 11.50 2,337,985 10.960 -3.08%
2015-11-18 0 12.98 12.88 12.94 12.58 13.46 2,149,175 28,082,826 13.067 11.26 11.17 11.22 10.91 11.67 2,478,290 11.332 0.00%
2015-11-17 0 12.98 12.98 13.14 12.34 13.18 6,045,900 76,625,427 12.674 11.26 11.26 11.40 10.70 11.43 6,971,742 10.991 4.85%
2015-11-16 0 12.38 12.38 12.42 11.88 13.48 16,178,750 200,693,227 12.405 10.74 10.74 10.77 10.30 11.69 18,656,292 10.757 -17.25%
2015-11-13 1 - - - - - 0 0 - 12.97 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 12.97 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 12.97 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 12.97 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 12.97 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 12.97 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 12.97 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 12.97 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 12.97 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 12.97 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 12.97 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 12.97 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 12.97 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 12.97 - - - - 0 - 0.00%
2015-10-26 0 14.96 14.88 14.96 14.76 15.10 711,875 10,621,920 14.921 12.97 12.90 12.97 12.80 13.09 820,888 12.940 0.40%
2015-10-23 0 14.90 14.72 14.90 14.40 14.90 845,200 12,384,918 14.653 12.92 12.77 12.92 12.49 12.92 974,630 12.707 2.19%
2015-10-22 0 14.58 14.52 14.58 14.32 14.98 775,950 11,319,432 14.588 12.64 12.59 12.64 12.42 12.99 894,776 12.651 -2.67%
2015-10-20 0 14.98 14.90 15.00 14.74 15.00 940,348 14,013,905 14.903 12.99 12.92 13.01 12.78 13.01 1,084,349 12.924 0.40%
2015-10-19 0 14.92 14.86 14.92 14.66 15.20 1,054,457 15,737,367 14.925 12.94 12.89 12.94 12.71 13.18 1,215,932 12.943 -1.06%
2015-10-16 0 15.08 15.06 15.08 14.90 15.12 998,150 14,986,349 15.014 13.08 13.06 13.08 12.92 13.11 1,151,002 13.020 0.53%
2015-10-15 0 15.00 14.94 14.96 14.66 15.48 2,014,325 30,389,228 15.087 13.01 12.96 12.97 12.71 13.42 2,322,790 13.083 2.60%
2015-10-14 0 14.62 14.56 14.62 14.26 14.66 1,493,600 21,571,852 14.443 12.68 12.63 12.68 12.37 12.71 1,722,323 12.525 3.10%
2015-10-13 0 14.18 14.18 14.28 14.02 14.54 448,025 6,420,765 14.331 12.30 12.30 12.38 12.16 12.61 516,634 12.428 -0.70%
2015-10-12 0 14.28 14.26 14.28 13.90 14.88 1,072,000 15,570,999 14.525 12.38 12.37 12.38 12.05 12.90 1,236,161 12.596 2.73%
2015-10-09 0 13.90 13.88 13.90 13.58 14.32 1,818,850 25,386,082 13.957 12.05 12.04 12.05 11.78 12.42 2,097,381 12.104 3.89%
2015-10-08 0 13.38 13.38 13.44 13.08 13.64 668,298 8,937,317 13.373 11.60 11.60 11.66 11.34 11.83 770,638 11.597 -0.15%
2015-10-07 0 13.40 13.44 13.46 12.70 13.44 1,059,575 14,017,656 13.230 11.62 11.66 11.67 11.01 11.66 1,221,834 11.473 6.35%
2015-10-06 0 12.60 12.58 12.60 12.58 12.88 749,500 9,489,826 12.662 10.93 10.91 10.93 10.91 11.17 864,275 10.980 -0.16%
2015-10-05 0 12.62 12.64 12.68 12.40 12.86 762,100 9,632,038 12.639 10.94 10.96 11.00 10.75 11.15 878,805 10.960 1.77%
2015-10-02 0 12.40 12.38 12.42 12.10 12.66 1,179,750 14,586,135 12.364 10.75 10.74 10.77 10.49 10.98 1,360,412 10.722 3.16%
2015-09-30 0 12.02 12.00 12.02 11.88 12.12 559,050 6,692,018 11.970 10.42 10.41 10.42 10.30 10.51 644,660 10.381 1.69%
2015-09-29 0 11.82 11.78 11.82 11.78 12.08 630,425 7,468,428 11.847 10.25 10.22 10.25 10.22 10.48 726,965 10.273 -1.83%
2015-09-25 0 12.04 12.04 12.12 11.62 12.12 799,800 9,545,670 11.935 10.44 10.44 10.51 10.08 10.51 922,278 10.350 1.86%
2015-09-24 0 11.82 11.78 11.82 11.60 12.00 714,400 8,446,700 11.823 10.25 10.22 10.25 10.06 10.41 823,800 10.253 1.03%
2015-09-23 0 11.70 11.68 11.70 11.46 12.12 499,200 5,805,756 11.630 10.15 10.13 10.15 9.938 10.51 575,645 10.086 -3.47%
2015-09-22 0 12.12 12.00 12.14 11.94 12.28 1,716,000 20,603,036 12.006 10.51 10.41 10.53 10.35 10.65 1,978,781 10.412 1.85%
2015-09-21 0 11.90 11.92 11.94 11.56 11.98 553,900 6,521,534 11.774 10.32 10.34 10.35 10.02 10.39 638,722 10.210 -0.83%
2015-09-18 0 12.00 11.96 12.00 11.52 12.00 596,700 7,033,496 11.787 10.41 10.37 10.41 9.990 10.41 688,076 10.222 4.17%
2015-09-17 0 11.52 11.50 11.52 11.48 11.96 533,675 6,210,962 11.638 9.990 9.973 9.990 9.955 10.37 615,400 10.093 -1.37%
2015-09-16 0 11.68 11.62 11.70 11.26 11.84 484,425 5,566,495 11.491 10.13 10.08 10.15 9.765 10.27 558,608 9.9649 4.10%
2015-09-15 0 11.22 11.24 11.38 11.18 11.68 756,500 8,670,468 11.461 9.730 9.747 9.869 9.695 10.13 872,347 9.9392 -2.60%
2015-09-14 0 11.52 11.50 11.52 11.48 12.12 1,109,375 13,016,216 11.733 9.990 9.973 9.990 9.955 10.51 1,279,260 10.175 -2.54%
2015-09-11 0 11.82 11.80 11.82 11.62 12.10 534,800 6,332,664 11.841 10.25 10.23 10.25 10.08 10.49 616,697 10.269 0.51%
2015-09-10 0 11.76 11.76 11.92 11.76 12.26 916,500 10,902,714 11.896 10.20 10.20 10.34 10.20 10.63 1,056,849 10.316 -3.92%
2015-09-09 0 12.24 12.14 12.24 11.72 12.30 1,164,325 14,009,155 12.032 10.61 10.53 10.61 10.16 10.67 1,342,625 10.434 4.44%
2015-09-08 0 11.72 11.68 11.76 10.96 11.86 849,900 9,585,060 11.278 10.16 10.13 10.20 9.505 10.29 980,050 9.7802 4.83%
2015-09-07 0 11.18 11.10 11.20 10.58 11.70 820,300 9,083,620 11.074 9.695 9.626 9.713 9.175 10.15 945,917 9.6030 3.52%
2015-09-04 0 10.80 10.74 10.80 10.66 11.22 1,158,425 12,526,726 10.814 9.366 9.314 9.366 9.244 9.730 1,335,821 9.3775 -1.28%
2015-09-02 0 10.94 10.90 10.98 10.82 11.64 1,356,600 15,044,322 11.090 9.487 9.452 9.522 9.383 10.09 1,564,344 9.6170 -1.08%
2015-09-01 0 11.06 11.00 11.06 10.98 11.52 532,500 5,938,924 11.153 9.591 9.539 9.591 9.522 9.990 614,045 9.6718 -4.66%
2015-08-31 0 11.60 11.64 11.80 11.40 12.20 839,300 9,766,926 11.637 10.06 10.09 10.23 9.886 10.58 967,827 10.092 -5.07%
2015-08-28 0 12.22 12.20 12.22 12.16 12.50 690,050 8,454,951 12.253 10.60 10.58 10.60 10.55 10.84 795,721 10.626 0.66%
2015-08-27 0 12.14 12.04 12.14 11.52 12.48 851,400 10,010,744 11.758 10.53 10.44 10.53 9.990 10.82 981,780 10.197 7.24%
2015-08-26 0 11.32 11.32 11.42 11.00 11.78 746,475 8,549,386 11.453 9.817 9.817 9.903 9.539 10.22 860,787 9.9321 2.17%
2015-08-25 0 11.08 11.08 11.10 10.72 11.62 1,069,025 11,861,536 11.096 9.609 9.609 9.626 9.296 10.08 1,232,731 9.6222 0.00%
2015-08-24 0 11.08 11.06 11.12 10.38 11.60 1,625,525 17,572,280 10.810 9.609 9.591 9.643 9.002 10.06 1,874,451 9.3746 -4.97%
2015-08-21 0 11.66 11.60 11.72 11.60 12.70 1,486,000 17,815,511 11.989 10.11 10.06 10.16 10.06 11.01 1,713,559 10.397 -8.62%
2015-08-20 0 12.76 12.74 12.76 12.70 13.50 578,750 7,505,365 12.968 11.07 11.05 11.07 11.01 11.71 667,377 11.246 -5.34%
2015-08-19 0 13.48 13.44 13.48 13.18 13.90 588,100 7,920,182 13.467 11.69 11.66 11.69 11.43 12.05 678,159 11.679 -2.32%
2015-08-18 0 13.80 13.78 13.80 13.72 14.60 244,275 3,433,858 14.057 11.97 11.95 11.97 11.90 12.66 281,682 12.191 -3.36%
2015-08-17 0 14.28 14.26 14.28 14.20 14.56 284,000 4,063,939 14.310 12.38 12.37 12.38 12.31 12.63 327,491 12.409 -0.28%
2015-08-14 0 14.32 14.32 14.48 14.00 14.80 508,100 7,342,364 14.451 12.42 12.42 12.56 12.14 12.83 585,908 12.532 -1.51%
2015-08-13 0 14.54 14.52 14.54 13.78 14.64 788,250 11,230,735 14.248 12.61 12.59 12.61 11.95 12.70 908,959 12.356 3.41%
2015-08-12 0 14.06 14.02 14.10 13.68 15.00 1,166,005 16,785,785 14.396 12.19 12.16 12.23 11.86 13.01 1,344,562 12.484 -2.36%
2015-08-11 0 14.40 14.38 14.40 14.28 15.00 1,602,125 23,520,035 14.681 12.49 12.47 12.49 12.38 13.01 1,847,467 12.731 -0.55%
2015-08-10 0 14.48 14.40 14.48 12.74 14.50 1,545,050 21,300,374 13.786 12.56 12.49 12.56 11.05 12.57 1,781,652 11.955 12.42%
2015-08-07 0 12.88 12.78 12.88 12.50 13.12 1,102,275 14,185,619 12.869 11.17 11.08 11.17 10.84 11.38 1,271,073 11.160 3.37%
2015-08-06 0 12.46 12.42 12.50 12.30 12.84 1,429,400 17,793,324 12.448 10.81 10.77 10.84 10.67 11.13 1,648,292 10.795 -0.48%
2015-08-05 0 12.52 12.50 12.60 12.22 12.82 621,900 7,789,552 12.525 10.86 10.84 10.93 10.60 11.12 717,135 10.862 0.16%
2015-08-04 0 12.50 12.44 12.54 12.20 12.64 388,200 4,802,134 12.370 10.84 10.79 10.87 10.58 10.96 447,647 10.727 -0.79%
2015-08-03 0 12.60 12.72 12.80 12.30 12.88 538,650 6,716,553 12.469 10.93 11.03 11.10 10.67 11.17 621,136 10.813 -2.93%
2015-07-31 0 12.98 12.76 13.10 12.60 13.14 339,250 4,362,609 12.860 11.26 11.07 11.36 10.93 11.40 391,201 11.152 0.78%
2015-07-30 0 12.88 12.82 12.96 12.80 13.24 510,050 6,647,772 13.034 11.17 11.12 11.24 11.10 11.48 588,157 11.303 -0.16%
2015-07-29 0 12.90 12.78 12.90 12.70 13.48 634,600 8,166,768 12.869 11.19 11.08 11.19 11.01 11.69 731,780 11.160 0.31%
2015-07-28 0 12.86 12.86 12.90 12.68 13.68 843,750 11,094,163 13.149 11.15 11.15 11.19 11.00 11.86 972,958 11.403 -2.13%
2015-07-27 0 13.14 13.14 13.16 12.90 14.38 1,075,400 14,519,072 13.501 11.40 11.40 11.41 11.19 12.47 1,240,082 11.708 -8.62%
2015-07-24 0 14.38 14.38 14.42 14.10 14.80 1,585,175 23,038,222 14.534 12.47 12.47 12.51 12.23 12.83 1,827,922 12.604 1.99%
2015-07-23 0 14.10 14.10 14.12 13.68 14.32 1,251,975 17,318,128 13.833 12.23 12.23 12.24 11.86 12.42 1,443,697 11.996 -0.70%
2015-07-22 0 14.20 14.18 14.20 14.10 14.54 464,950 6,635,724 14.272 12.31 12.30 12.31 12.23 12.61 536,150 12.377 -2.34%
2015-07-21 0 14.54 14.48 14.54 14.22 14.80 535,850 7,768,791 14.498 12.61 12.56 12.61 12.33 12.83 617,908 12.573 -0.27%
2015-07-20 0 14.58 14.38 14.58 14.18 14.86 614,175 8,886,422 14.469 12.64 12.47 12.64 12.30 12.89 708,227 12.547 0.00%
2015-07-17 0 14.58 14.56 14.60 14.14 14.84 1,005,000 14,574,264 14.502 12.64 12.63 12.66 12.26 12.87 1,158,901 12.576 1.39%
2015-07-16 0 14.38 14.30 14.40 13.68 14.44 660,326 9,292,526 14.073 12.47 12.40 12.49 11.86 12.52 761,445 12.204 2.13%
2015-07-15 0 14.08 14.08 14.18 13.96 15.10 1,572,675 22,580,866 14.358 12.21 12.21 12.30 12.11 13.09 1,813,507 12.451 -5.12%
2015-07-14 0 14.84 14.84 14.86 14.58 15.10 2,616,500 38,851,259 14.849 12.87 12.87 12.89 12.64 13.09 3,017,179 12.877 -0.40%
2015-07-13 0 14.90 14.86 14.90 14.62 15.16 4,579,795 68,289,018 14.911 12.92 12.89 12.92 12.68 13.15 5,281,124 12.931 -1.72%
2015-07-10 0 15.16 15.18 15.20 11.50 16.00 3,428,775 50,877,902 14.839 13.15 13.16 13.18 9.973 13.88 3,953,842 12.868 28.69%
2015-07-09 1 - - - - - 0 0 - 10.22 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 10.22 - - - - 0 - 0.00%
2015-07-07 0 11.78 11.78 11.80 11.56 13.24 6,289,346 75,599,893 12.020 10.22 10.22 10.23 10.02 11.48 7,252,469 10.424 -8.82%
2015-07-06 0 12.92 12.90 13.00 12.90 16.10 5,472,687 73,919,941 13.507 11.20 11.19 11.27 11.19 13.96 6,310,750 11.713 -17.71%
2015-07-03 0 15.70 15.80 16.06 14.20 16.62 1,647,912 25,402,812 15.415 13.62 13.70 13.93 12.31 14.41 1,900,266 13.368 -4.85%
2015-07-02 0 16.50 16.40 16.62 15.28 16.90 1,803,800 28,702,888 15.912 14.31 14.22 14.41 13.25 14.66 2,080,026 13.799 -1.20%
2015-06-30 0 16.70 16.68 16.80 15.50 16.90 1,221,575 19,769,841 16.184 14.48 14.46 14.57 13.44 14.66 1,408,642 14.035 3.86%
2015-06-29 0 16.08 16.02 16.20 14.48 17.70 1,823,175 29,613,770 16.243 13.94 13.89 14.05 12.56 15.35 2,102,368 14.086 -10.27%
2015-06-26 0 17.92 17.82 17.84 17.62 18.68 490,750 8,806,783 17.946 15.54 15.45 15.47 15.28 16.20 565,901 15.562 -2.82%
2015-06-25 0 18.44 18.40 18.44 18.00 18.74 806,100 14,802,982 18.364 15.99 15.96 15.99 15.61 16.25 929,543 15.925 1.32%
2015-06-24 0 18.20 18.16 18.40 18.18 19.02 1,182,800 21,852,924 18.476 15.78 15.75 15.96 15.77 16.49 1,363,929 16.022 -0.11%
2015-06-23 0 18.22 18.18 18.22 17.38 18.82 689,000 12,438,880 18.054 15.80 15.77 15.80 15.07 16.32 794,510 15.656 3.88%
2015-06-22 0 17.54 17.50 17.68 16.92 17.90 477,400 8,302,800 17.392 15.21 15.18 15.33 14.67 15.52 550,507 15.082 -2.23%
2015-06-19 0 17.94 17.82 17.88 17.52 18.14 809,000 14,513,432 17.940 15.56 15.45 15.51 15.19 15.73 932,887 15.558 0.79%
2015-06-18 0 17.80 17.80 17.86 17.66 19.30 1,001,100 18,289,664 18.270 15.44 15.44 15.49 15.31 16.74 1,154,404 15.843 4.93%
2015-06-17 0 42.60 42.55 42.60 41.10 42.70 195,400 8,207,205 42.002 14.71 14.69 14.71 14.19 14.75 565,831 14.505 1.55%
2015-06-16 0 41.95 41.75 42.00 41.60 42.85 472,900 20,015,860 42.326 14.49 14.42 14.50 14.37 14.80 1,369,405 14.616 -1.87%
2015-06-15 0 42.75 42.70 42.75 42.30 43.20 224,500 9,629,140 42.891 14.76 14.75 14.76 14.61 14.92 650,098 14.812 -0.23%
2015-06-12 0 42.85 42.80 42.85 42.20 43.35 534,770 22,873,337 42.772 14.80 14.78 14.80 14.57 14.97 1,548,565 14.771 -0.35%
2015-06-11 0 43.00 42.90 43.05 42.50 43.70 281,334 12,120,741 43.083 14.85 14.81 14.87 14.68 15.09 814,676 14.878 -1.04%
2015-06-10 0 43.45 43.35 43.45 42.80 44.00 396,000 17,155,440 43.322 15.00 14.97 15.00 14.78 15.19 1,146,721 14.960 1.28%
2015-06-09 0 42.90 42.90 42.95 42.50 46.60 641,050 27,891,505 43.509 14.81 14.81 14.83 14.68 16.09 1,856,327 15.025 -7.94%
2015-06-08 0 46.60 46.30 46.60 46.25 48.40 311,200 14,687,635 47.197 16.09 15.99 16.09 15.97 16.71 901,160 16.299 -1.38%
2015-06-05 0 47.25 47.20 47.25 47.00 47.85 270,850 12,823,212 47.344 16.32 16.30 16.32 16.23 16.52 784,317 16.350 -1.05%
2015-06-04 0 47.75 47.50 47.75 46.70 48.35 402,900 19,078,560 47.353 16.49 16.40 16.49 16.13 16.70 1,166,702 16.353 -0.83%
2015-06-03 0 48.15 48.15 48.40 46.55 48.40 430,350 20,461,100 47.545 16.63 16.63 16.71 16.08 16.71 1,246,190 16.419 0.21%
2015-06-02 0 48.05 48.05 48.10 47.10 48.15 304,200 14,485,725 47.619 16.59 16.59 16.61 16.27 16.63 880,890 16.444 0.31%
2015-06-01 0 47.90 47.75 47.90 45.50 47.90 423,700 19,870,500 46.898 16.54 16.49 16.54 15.71 16.54 1,226,933 16.195 3.01%
2015-05-29 0 46.50 46.85 47.00 42.95 47.00 401,200 18,060,862 45.017 16.06 16.18 16.23 14.83 16.23 1,161,779 15.546 8.14%
2015-05-28 0 43.00 43.00 43.50 43.00 46.20 367,950 16,479,480 44.787 14.85 14.85 15.02 14.85 15.95 1,065,495 15.467 -4.87%
2015-05-27 0 45.20 45.05 45.45 44.60 46.50 280,950 12,726,040 45.296 15.61 15.56 15.70 15.40 16.06 813,564 15.642 -1.20%
2015-05-26 0 45.75 45.70 45.80 42.65 45.90 600,150 27,104,475 45.163 15.80 15.78 15.82 14.73 15.85 1,737,890 15.596 7.14%
2015-05-22 0 42.70 42.70 42.95 42.40 45.50 958,900 41,732,736 43.521 14.75 14.75 14.83 14.64 15.71 2,776,744 15.029 -1.84%
2015-05-21 0 43.50 43.45 43.50 41.75 43.50 443,250 18,971,618 42.801 15.02 15.00 15.02 14.42 15.02 1,283,545 14.781 2.23%
2015-05-20 0 42.55 42.20 42.60 39.80 43.05 940,050 39,596,805 42.122 14.69 14.57 14.71 13.74 14.87 2,722,159 14.546 6.24%
2015-05-19 0 40.05 39.95 40.10 39.90 40.70 507,739 20,345,486 40.071 13.83 13.80 13.85 13.78 14.06 1,470,290 13.838 -1.96%
2015-05-18 0 40.85 40.75 40.90 40.10 42.00 368,300 15,029,657 40.808 14.11 14.07 14.12 13.85 14.50 1,066,508 14.092 -1.57%
2015-05-15 0 41.50 41.50 41.90 39.55 42.20 390,600 15,935,450 40.797 14.33 14.33 14.47 13.66 14.57 1,131,084 14.089 1.97%
2015-05-14 0 40.70 40.65 40.70 40.35 42.05 404,300 16,606,500 41.075 14.06 14.04 14.06 13.93 14.52 1,170,756 14.184 -2.05%
2015-05-13 0 41.55 41.55 41.60 41.50 42.20 164,100 6,840,035 41.682 14.35 14.35 14.37 14.33 14.57 475,194 14.394 -1.07%
2015-05-12 0 42.00 41.75 42.00 41.35 43.70 783,300 32,910,710 42.015 14.50 14.42 14.50 14.28 15.09 2,268,249 14.509 -0.12%
2015-05-11 0 42.05 41.75 42.05 41.10 43.30 1,161,200 48,610,615 41.862 14.52 14.42 14.52 14.19 14.95 3,362,556 14.456 0.12%
2015-05-08 0 42.00 41.90 42.15 41.50 42.60 546,650 22,950,430 41.984 14.50 14.47 14.56 14.33 14.71 1,582,967 14.498 -1.87%
2015-05-07 0 42.80 42.00 42.70 40.90 43.00 785,850 32,919,092 41.890 14.78 14.50 14.75 14.12 14.85 2,275,633 14.466 -3.93%
2015-05-06 0 44.55 44.00 44.40 41.60 44.60 277,169 11,882,899 42.872 15.38 15.19 15.33 14.37 15.40 802,615 14.805 1.71%
2015-05-05 0 43.80 43.25 43.75 40.70 43.90 744,689 31,248,772 41.962 15.13 14.94 15.11 14.06 15.16 2,156,440 14.491 3.55%
2015-05-04 0 42.30 42.80 42.85 40.55 43.00 819,200 34,348,745 41.930 14.61 14.78 14.80 14.00 14.85 2,372,206 14.480 0.59%
2015-04-30 0 42.05 42.05 42.30 40.90 43.05 1,140,500 47,654,474 41.784 14.52 14.52 14.61 14.12 14.87 3,302,614 14.429 -6.56%
2015-04-29 0 45.00 44.00 45.00 42.05 45.05 1,380,050 60,259,195 43.665 15.54 15.19 15.54 14.52 15.56 3,996,293 15.079 0.00%
2015-04-28 0 45.00 44.90 45.00 43.00 46.05 2,298,300 102,389,432 44.550 15.54 15.51 15.54 14.85 15.90 6,655,325 15.385 -3.12%
2015-04-27 0 46.45 46.30 46.35 40.60 46.50 7,210,900 313,658,020 43.498 16.04 15.99 16.01 14.02 16.06 20,881,034 15.021 52.80%
2015-04-24 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2015-03-24 0 30.40 30.40 30.45 28.70 30.55 921,350 27,357,200 29.693 10.50 10.50 10.52 9.911 10.55 2,668,008 10.254 3.05%
2015-03-23 0 29.50 29.45 29.50 29.40 30.50 1,163,850 35,081,167 30.142 10.19 10.17 10.19 10.15 10.53 3,370,230 10.409 2.43%
2015-03-20 0 28.80 28.30 28.35 28.05 29.00 722,800 20,696,280 28.633 9.946 9.773 9.790 9.687 10.01 2,093,055 9.8881 1.05%
2015-03-19 0 28.50 28.35 28.50 28.30 29.45 384,900 11,067,833 28.755 9.842 9.790 9.842 9.773 10.17 1,114,578 9.9301 -1.38%
2015-03-18 0 28.90 28.90 29.25 28.50 29.10 234,850 6,775,190 28.849 9.980 9.980 10.10 9.842 10.05 680,069 9.9625 1.40%
2015-03-17 0 28.50 28.40 28.50 28.20 29.00 406,604 11,628,681 28.600 9.842 9.807 9.842 9.738 10.01 1,177,427 9.8763 0.88%
2015-03-16 0 28.25 28.20 28.25 27.80 28.60 290,550 8,185,267 28.172 9.756 9.738 9.756 9.600 9.877 841,363 9.7286 -0.53%
2015-03-13 0 28.40 28.25 28.40 27.55 28.65 215,900 6,106,955 28.286 9.807 9.756 9.807 9.514 9.894 625,195 9.7681 1.43%
2015-03-12 0 28.00 27.85 28.10 27.60 28.65 87,700 2,468,155 28.143 9.669 9.618 9.704 9.531 9.894 253,958 9.7187 -0.36%
2015-03-11 0 28.10 28.15 28.20 28.10 28.90 105,150 3,000,882 28.539 9.704 9.721 9.738 9.704 9.980 304,489 9.8555 -2.94%
2015-03-10 0 28.95 28.80 28.95 28.80 29.70 115,800 3,391,855 29.291 9.997 9.946 9.997 9.946 10.26 335,329 10.115 -2.20%
2015-03-09 0 29.60 29.35 29.60 28.50 29.85 315,700 9,241,990 29.275 10.22 10.14 10.22 9.842 10.31 914,191 10.109 1.20%
2015-03-06 0 29.25 29.20 29.50 28.95 30.20 313,400 9,198,885 29.352 10.10 10.08 10.19 9.997 10.43 907,531 10.136 -1.85%
2015-03-05 0 29.80 29.75 29.85 29.00 29.90 580,200 17,214,035 29.669 10.29 10.27 10.31 10.01 10.33 1,680,120 10.246 2.76%
2015-03-04 0 29.00 29.00 29.05 28.50 29.60 324,533 9,436,440 29.077 10.01 10.01 10.03 9.842 10.22 939,770 10.041 -1.36%
2015-03-03 0 29.40 29.40 29.45 29.05 30.10 1,230,950 36,360,222 29.538 10.15 10.15 10.17 10.03 10.39 3,564,535 10.201 0.68%
2015-03-02 0 29.20 29.20 29.30 27.50 29.40 1,001,800 28,774,470 28.723 10.08 10.08 10.12 9.497 10.15 2,900,972 9.9189 7.95%
2015-02-27 0 27.05 27.00 27.20 26.95 28.00 240,500 6,557,190 27.265 9.341 9.324 9.393 9.307 9.669 696,430 9.4154 -1.99%
2015-02-26 0 27.60 27.35 27.65 26.10 27.70 259,600 7,083,115 27.285 9.531 9.445 9.548 9.013 9.566 751,739 9.4223 2.60%
2015-02-25 0 26.90 26.90 26.95 24.90 27.50 464,000 12,372,915 26.666 9.289 9.289 9.307 8.599 9.497 1,343,633 9.2086 7.17%
2015-02-24 0 25.10 25.05 25.15 24.80 25.15 265,000 6,605,130 24.925 8.668 8.651 8.685 8.564 8.685 767,376 8.6074 -0.79%
2015-02-23 0 25.30 25.15 25.30 25.10 25.50 73,000 1,841,580 25.227 8.737 8.685 8.737 8.668 8.806 211,390 8.7117 -0.98%
2015-02-18 0 25.55 25.55 25.75 25.20 25.80 49,200 1,256,210 25.533 8.823 8.823 8.892 8.702 8.910 142,471 8.8173 0.00%
2015-02-17 0 25.55 25.50 25.70 25.40 26.10 72,600 1,868,815 25.741 8.823 8.806 8.875 8.771 9.013 210,232 8.8893 -1.16%
2015-02-16 0 25.85 25.75 26.00 24.75 26.00 219,350 5,625,358 25.646 8.927 8.892 8.979 8.547 8.979 635,185 8.8563 1.37%
2015-02-13 0 25.50 25.45 25.50 24.80 25.90 267,900 6,820,370 25.459 8.806 8.789 8.806 8.564 8.944 775,774 8.7917 3.24%
2015-02-12 0 24.70 24.60 24.75 24.35 25.90 487,600 12,066,190 24.746 8.530 8.495 8.547 8.409 8.944 1,411,972 8.5456 -1.20%
2015-02-11 0 25.00 24.85 25.00 24.80 25.40 204,200 5,103,725 24.994 8.633 8.582 8.633 8.564 8.771 591,314 8.6312 1.01%
2015-02-10 0 24.75 24.75 24.80 24.60 25.50 277,500 6,860,270 24.722 8.547 8.547 8.564 8.495 8.806 803,573 8.5372 -1.59%
2015-02-09 0 25.15 25.15 25.20 24.85 25.35 126,200 3,159,270 25.034 8.685 8.685 8.702 8.582 8.754 365,445 8.6450 0.60%
2015-02-06 0 25.00 25.00 25.05 25.00 25.65 246,650 6,199,117 25.133 8.633 8.633 8.651 8.633 8.858 714,239 8.6793 -1.38%
2015-02-05 0 25.35 25.30 25.45 25.20 26.55 439,400 11,188,430 25.463 8.754 8.737 8.789 8.702 9.169 1,272,397 8.7932 -3.24%
2015-02-04 0 26.20 26.10 26.20 26.05 26.55 133,700 3,512,975 26.275 9.048 9.013 9.048 8.996 9.169 387,163 9.0736 0.00%
2015-02-03 0 26.20 26.15 26.20 26.05 26.65 105,200 2,759,140 26.228 9.048 9.030 9.048 8.996 9.203 304,634 9.0572 -0.38%
2015-02-02 0 26.30 26.30 26.50 26.00 26.80 127,200 3,369,120 26.487 9.082 9.082 9.151 8.979 9.255 368,341 9.1468 -2.23%
2015-01-30 0 26.90 26.65 26.90 26.15 27.00 265,400 7,072,290 26.648 9.289 9.203 9.289 9.030 9.324 768,535 9.2023 1.13%
2015-01-29 0 26.60 26.45 26.65 26.10 26.75 171,050 4,529,163 26.479 9.186 9.134 9.203 9.013 9.238 495,320 9.1439 -0.56%
2015-01-28 0 26.75 26.25 26.30 26.00 26.80 119,300 3,152,770 26.427 9.238 9.065 9.082 8.979 9.255 345,464 9.1262 1.71%
2015-01-27 0 26.30 26.15 26.30 26.00 26.80 578,200 15,187,630 26.267 9.082 9.030 9.082 8.979 9.255 1,674,328 9.0709 -1.50%
2015-01-26 0 26.70 26.65 26.75 26.55 27.10 319,900 8,558,950 26.755 9.220 9.203 9.238 9.169 9.359 926,354 9.2394 -0.74%
2015-01-23 0 26.90 26.70 26.90 26.45 27.45 394,750 10,636,625 26.945 9.289 9.220 9.289 9.134 9.479 1,143,101 9.3051 -0.92%
2015-01-22 0 27.15 27.10 27.25 27.00 27.45 211,900 5,753,205 27.151 9.376 9.359 9.410 9.324 9.479 613,611 9.3760 -1.63%
2015-01-21 0 27.60 27.35 27.45 26.60 27.65 384,550 10,447,040 27.167 9.531 9.445 9.479 9.186 9.548 1,113,564 9.3816 2.41%
2015-01-20 0 26.95 26.75 26.95 26.10 27.00 175,000 4,655,512 26.603 9.307 9.238 9.307 9.013 9.324 506,758 9.1869 1.51%
2015-01-19 0 26.55 26.35 26.60 26.30 27.50 166,600 4,463,415 26.791 9.169 9.100 9.186 9.082 9.497 482,434 9.2519 -3.28%
2015-01-16 0 27.45 27.35 27.65 27.10 27.70 125,950 3,441,475 27.324 9.479 9.445 9.548 9.359 9.566 364,721 9.4359 0.55%
2015-01-15 0 27.30 27.15 27.35 26.80 27.85 686,150 18,598,170 27.105 9.428 9.376 9.445 9.255 9.618 1,986,926 9.3603 -2.85%
2015-01-14 0 28.10 28.10 28.15 28.10 30.00 231,650 6,615,134 28.557 9.704 9.704 9.721 9.704 10.36 670,803 9.8615 -5.39%
2015-01-13 0 29.70 29.55 29.75 28.10 29.75 839,250 24,646,985 29.368 10.26 10.20 10.27 9.704 10.27 2,430,266 10.142 4.03%
2015-01-12 0 28.55 28.40 28.75 28.00 29.65 134,500 3,846,520 28.599 9.859 9.807 9.928 9.669 10.24 389,480 9.8760 -2.39%
2015-01-09 0 29.25 29.20 29.45 28.20 29.70 772,300 22,462,955 29.086 10.10 10.08 10.17 9.738 10.26 2,236,395 10.044 3.17%
2015-01-08 0 28.35 28.35 28.40 27.75 28.50 222,800 6,287,986 28.223 9.790 9.790 9.807 9.583 9.842 645,175 9.7462 2.16%
2015-01-07 0 27.75 27.75 27.95 27.20 28.25 306,200 8,506,590 27.781 9.583 9.583 9.652 9.393 9.756 886,682 9.5937 -0.89%
2015-01-06 0 28.00 27.85 28.20 26.60 28.00 400,200 11,011,020 27.514 9.669 9.618 9.738 9.186 9.669 1,158,883 9.5014 3.51%
2015-01-05 0 27.05 27.10 27.15 26.90 28.20 658,950 18,164,275 27.565 9.341 9.359 9.376 9.289 9.738 1,908,161 9.5193 -0.92%
2015-01-02 0 27.30 27.25 27.35 26.35 27.55 233,400 6,354,800 27.227 9.428 9.410 9.445 9.100 9.514 675,870 9.4024 0.55%
2014-12-31 0 27.15 27.15 27.20 26.45 27.20 166,800 4,486,630 26.898 9.376 9.376 9.393 9.134 9.393 483,013 9.2888 2.26%
2014-12-30 0 26.55 26.35 26.55 26.00 26.85 234,150 6,180,020 26.393 9.169 9.100 9.169 8.979 9.272 678,042 9.1145 0.57%
2014-12-29 0 26.40 26.30 26.40 24.60 27.15 743,250 19,483,575 26.214 9.117 9.082 9.117 8.495 9.376 2,152,273 9.0526 7.54%
2014-12-24 0 24.55 24.50 24.55 23.40 25.50 1,029,750 25,292,975 24.562 8.478 8.461 8.478 8.081 8.806 2,981,909 8.4821 -2.96%
2014-12-23 0 25.30 25.10 25.30 24.35 26.85 2,201,650 55,285,810 25.111 8.737 8.668 8.737 8.409 9.272 6,375,449 8.6717 -9.16%
2014-12-22 1 27.85 - - - - 800 22,280 27.850 9.618 - - - - 2,317 9.6175 0.00%
2014-12-19 0 27.85 27.70 27.85 26.45 27.90 196,550 5,360,120 27.271 9.618 9.566 9.618 9.134 9.635 569,162 9.4176 3.15%
2014-12-18 0 27.00 26.95 27.00 26.20 28.20 324,000 8,777,201 27.090 9.324 9.307 9.324 9.048 9.738 938,226 9.3551 -1.10%
2014-12-17 0 27.30 27.25 27.30 27.15 28.50 447,450 12,358,917 27.621 9.428 9.410 9.428 9.376 9.842 1,295,708 9.5384 -4.04%
2014-12-16 0 28.45 28.40 28.55 28.35 29.00 198,400 5,658,050 28.518 9.825 9.807 9.859 9.790 10.01 574,519 9.8483 0.18%
2014-12-15 0 28.40 28.35 28.45 28.10 28.80 91,100 2,589,920 28.429 9.807 9.790 9.825 9.704 9.946 263,804 9.8176 -1.90%
2014-12-12 0 28.95 28.95 29.00 28.00 29.80 121,400 3,502,205 28.848 9.997 9.997 10.01 9.669 10.29 351,545 9.9623 1.22%
2014-12-11 0 28.60 28.50 28.60 28.05 29.40 416,500 11,982,125 28.769 9.877 9.842 9.877 9.687 10.15 1,206,084 9.9347 0.53%
2014-12-10 0 28.45 28.40 28.50 24.65 29.10 1,168,250 32,696,075 27.987 9.825 9.807 9.842 8.512 10.05 3,382,971 9.6649 13.12%
2014-12-09 0 25.15 25.10 25.35 25.10 26.65 1,268,450 32,831,840 25.883 8.685 8.668 8.754 8.668 9.203 3,673,126 8.9384 -5.09%
2014-12-08 0 26.50 26.45 26.65 26.25 28.10 650,300 17,455,270 26.842 9.151 9.134 9.203 9.065 9.704 1,883,113 9.2694 -4.68%
2014-12-05 0 27.80 27.75 27.85 27.55 28.80 348,000 9,767,517 28.068 9.600 9.583 9.618 9.514 9.946 1,007,724 9.6926 -3.47%
2014-12-04 0 28.80 28.55 28.80 28.10 29.25 603,300 17,212,395 28.530 9.946 9.859 9.946 9.704 10.10 1,747,012 9.8525 0.00%
2014-12-03 0 28.80 28.70 28.90 28.15 29.50 756,000 21,856,350 28.911 9.946 9.911 9.980 9.721 10.19 2,189,194 9.9837 2.49%
2014-12-02 0 28.10 28.10 28.15 27.20 28.50 740,500 20,831,179 28.131 9.704 9.704 9.721 9.393 9.842 2,144,310 9.7146 1.26%
2014-12-01 0 27.75 27.75 27.80 27.50 29.80 878,200 24,864,820 28.313 9.583 9.583 9.600 9.497 10.29 2,543,056 9.7775 -7.35%
2014-11-28 0 29.95 29.90 29.95 29.10 30.30 670,550 19,788,405 29.511 10.34 10.33 10.34 10.05 10.46 1,941,752 10.191 -1.32%
2014-11-27 0 30.35 30.30 30.35 30.05 30.90 203,352 6,163,654 30.310 10.48 10.46 10.48 10.38 10.67 588,859 10.467 0.33%
2014-11-26 0 30.25 30.25 30.35 29.80 30.60 155,071 4,685,342 30.214 10.45 10.45 10.48 10.29 10.57 449,048 10.434 1.17%
2014-11-25 0 29.90 29.60 29.95 29.35 30.55 575,550 17,125,285 29.755 10.33 10.22 10.34 10.14 10.55 1,666,655 10.275 -2.92%
2014-11-24 0 30.80 30.80 31.00 30.50 31.10 121,450 3,740,700 30.800 10.64 10.64 10.71 10.53 10.74 351,690 10.636 -0.65%
2014-11-21 0 31.00 30.65 31.20 30.15 31.20 172,700 5,275,404 30.547 10.71 10.58 10.77 10.41 10.77 500,098 10.549 0.65%
2014-11-20 0 30.80 30.70 30.85 29.95 31.00 133,150 4,066,400 30.540 10.64 10.60 10.65 10.34 10.71 385,570 10.546 0.65%
2014-11-19 0 30.60 30.55 30.65 30.25 30.80 146,100 4,458,535 30.517 10.57 10.55 10.58 10.45 10.64 423,070 10.539 1.32%
2014-11-18 0 30.20 30.15 30.30 30.00 31.55 327,800 10,019,080 30.565 10.43 10.41 10.46 10.36 10.90 949,230 10.555 -4.73%
2014-11-17 0 31.70 31.50 31.75 31.50 32.20 94,600 3,010,000 31.818 10.95 10.88 10.96 10.88 11.12 273,939 10.988 -1.55%
2014-11-14 0 32.20 32.10 32.20 31.55 32.35 494,750 15,855,825 32.048 11.12 11.09 11.12 10.90 11.17 1,432,677 11.067 0.31%
2014-11-13 0 32.10 31.95 32.10 31.30 32.30 144,100 4,590,805 31.858 11.09 11.03 11.09 10.81 11.15 417,279 11.002 -0.47%
2014-11-12 0 32.25 32.20 32.25 32.10 32.40 135,400 4,364,770 32.236 11.14 11.12 11.14 11.09 11.19 392,086 11.132 -0.15%
2014-11-11 0 32.30 32.15 32.30 32.15 32.90 672,950 21,842,000 32.457 11.15 11.10 11.15 11.10 11.36 1,948,701 11.208 -1.37%
2014-11-10 0 32.75 32.70 32.90 31.40 33.00 1,216,100 39,275,658 32.296 11.31 11.29 11.36 10.84 11.40 3,521,533 11.153 5.65%
2014-11-07 0 31.00 30.90 31.00 30.15 31.50 335,150 10,389,960 31.001 10.71 10.67 10.71 10.41 10.88 970,514 10.706 2.14%
2014-11-06 0 30.35 30.35 30.40 30.20 30.90 93,800 2,848,220 30.365 10.48 10.48 10.50 10.43 10.67 271,622 10.486 -1.62%
2014-11-05 0 30.85 30.80 30.85 30.10 31.05 203,550 6,231,905 30.616 10.65 10.64 10.65 10.39 10.72 589,432 10.573 0.33%
2014-11-04 0 30.75 30.60 30.80 30.30 31.40 143,500 4,412,590 30.750 10.62 10.57 10.64 10.46 10.84 415,542 10.619 0.49%
2014-11-03 0 30.60 30.60 30.75 30.50 31.40 210,200 6,475,220 30.805 10.57 10.57 10.62 10.53 10.84 608,689 10.638 -0.33%
2014-10-31 0 30.70 30.65 30.80 29.60 31.45 303,500 9,371,789 30.879 10.60 10.58 10.64 10.22 10.86 878,863 10.664 3.72%
2014-10-30 0 29.60 29.55 29.60 29.40 30.40 235,925 7,045,225 29.862 10.22 10.20 10.22 10.15 10.50 683,182 10.312 -0.67%
2014-10-29 0 29.80 29.70 29.80 29.40 30.60 498,700 14,850,468 29.778 10.29 10.26 10.29 10.15 10.57 1,444,115 10.283 0.17%
2014-10-28 0 29.75 29.65 29.80 29.05 30.25 251,600 7,481,425 29.735 10.27 10.24 10.29 10.03 10.45 728,573 10.269 3.30%
2014-10-27 0 28.80 28.80 28.85 28.70 30.50 634,800 18,664,055 29.401 9.946 9.946 9.963 9.911 10.53 1,838,228 10.153 -5.57%
2014-10-24 0 30.50 30.45 30.90 30.20 31.20 131,600 4,036,390 30.672 10.53 10.52 10.67 10.43 10.77 381,082 10.592 0.16%
2014-10-23 0 30.45 30.40 30.45 30.40 31.55 114,700 3,523,490 30.719 10.52 10.50 10.52 10.50 10.90 332,144 10.608 -2.40%
2014-10-22 0 31.20 31.10 31.20 30.30 31.80 258,600 8,032,360 31.061 10.77 10.74 10.77 10.46 10.98 748,843 10.726 1.96%
2014-10-21 0 30.60 30.55 30.60 29.90 30.85 398,400 12,052,390 30.252 10.57 10.55 10.57 10.33 10.65 1,153,671 10.447 0.00%
2014-10-20 0 30.60 30.55 30.70 30.40 30.95 67,350 2,063,943 30.645 10.57 10.55 10.60 10.50 10.69 195,029 10.583 -1.29%
2014-10-17 0 31.00 30.95 31.00 30.20 31.20 214,800 6,568,335 30.579 10.71 10.69 10.71 10.43 10.77 622,009 10.560 0.98%
2014-10-16 0 30.70 30.70 30.75 30.70 31.80 191,740 5,945,726 31.009 10.60 10.60 10.62 10.60 10.98 555,233 10.709 -3.91%
2014-10-15 0 31.95 31.90 32.10 31.25 32.25 151,200 4,834,870 31.977 11.03 11.02 11.09 10.79 11.14 437,839 11.043 1.59%
2014-10-14 0 31.45 31.35 31.50 31.00 32.80 205,600 6,520,310 31.714 10.86 10.83 10.88 10.71 11.33 595,368 10.952 -3.53%
2014-10-13 0 32.60 32.60 32.70 32.15 33.35 281,600 9,194,025 32.649 11.26 11.26 11.29 11.10 11.52 815,446 11.275 -1.95%
2014-10-10 0 33.25 33.05 33.25 32.30 33.30 156,700 5,135,760 32.774 11.48 11.41 11.48 11.15 11.50 453,766 11.318 -1.19%
2014-10-09 0 33.65 33.65 33.90 33.00 33.95 351,850 11,730,047 33.338 11.62 11.62 11.71 11.40 11.72 1,018,873 11.513 1.97%
2014-10-08 0 33.00 32.95 33.00 32.50 33.20 131,150 4,319,609 32.936 11.40 11.38 11.40 11.22 11.47 379,779 11.374 -1.20%
2014-10-07 0 33.40 33.25 33.40 32.95 33.70 320,000 10,679,356 33.373 11.53 11.48 11.53 11.38 11.64 926,643 11.525 -0.30%
2014-10-06 0 33.50 33.40 33.50 31.50 33.60 543,025 17,719,087 32.630 11.57 11.53 11.57 10.88 11.60 1,572,470 11.268 4.20%
2014-10-03 0 32.15 32.00 32.20 30.70 32.20 153,300 4,832,755 31.525 11.10 11.05 11.12 10.60 11.12 443,920 10.887 2.06%
2014-09-30 0 31.50 31.50 31.55 30.65 31.80 416,000 12,925,695 31.071 10.88 10.88 10.90 10.58 10.98 1,204,636 10.730 -1.87%
2014-09-29 0 32.10 31.80 32.20 31.50 32.85 584,700 18,704,055 31.989 11.09 10.98 11.12 10.88 11.34 1,693,151 11.047 -3.31%
2014-09-26 0 33.20 33.10 33.35 31.85 33.35 643,200 20,895,406 32.487 11.47 11.43 11.52 11.00 11.52 1,862,553 11.219 -0.45%
2014-09-25 0 33.35 33.10 33.35 33.00 34.00 385,550 12,904,622 33.471 11.52 11.43 11.52 11.40 11.74 1,116,460 11.559 -0.15%
2014-09-24 0 33.40 33.40 33.45 32.10 34.00 474,200 15,749,510 33.213 11.53 11.53 11.55 11.09 11.74 1,373,169 11.469 2.14%
2014-09-23 0 32.70 32.70 32.75 31.30 32.95 482,900 15,668,465 32.447 11.29 11.29 11.31 10.81 11.38 1,398,362 11.205 -0.61%
2014-09-22 0 32.90 32.75 32.85 31.50 33.00 616,950 20,016,612 32.444 11.36 11.31 11.34 10.88 11.40 1,786,539 11.204 3.79%
2014-09-19 0 31.70 31.65 31.70 30.80 31.95 526,000 16,668,120 31.688 10.95 10.93 10.95 10.64 11.03 1,523,170 10.943 2.09%
2014-09-18 0 31.05 31.05 31.10 30.80 32.10 284,000 8,902,210 31.346 10.72 10.72 10.74 10.64 11.09 822,396 10.825 -2.97%
2014-09-17 0 32.00 31.80 32.00 31.05 32.10 297,400 9,370,310 31.507 11.05 10.98 11.05 10.72 11.09 861,199 10.881 0.63%
2014-09-16 0 31.80 31.65 31.80 31.45 32.20 160,000 5,094,085 31.838 10.98 10.93 10.98 10.86 11.12 463,322 10.995 -1.24%
2014-09-15 0 32.20 32.00 32.25 31.95 33.70 461,950 14,940,149 32.341 11.12 11.05 11.14 11.03 11.64 1,337,696 11.169 -3.59%
2014-09-12 0 33.40 33.40 33.45 32.60 33.50 260,700 8,702,820 33.383 11.53 11.53 11.55 11.26 11.57 754,925 11.528 0.91%
2014-09-11 0 33.10 33.05 33.10 32.20 33.10 255,100 8,383,820 32.865 11.43 11.41 11.43 11.12 11.43 738,708 11.349 0.46%
2014-09-10 0 32.95 32.70 32.75 31.50 32.95 280,250 9,067,420 32.355 11.38 11.29 11.31 10.88 11.38 811,537 11.173 3.78%
2014-09-08 0 31.75 31.55 31.75 31.50 32.40 174,750 5,571,445 31.882 10.96 10.90 10.96 10.88 11.19 506,034 11.010 -0.78%
2014-09-05 0 32.00 32.00 32.10 31.80 32.75 134,850 4,326,821 32.086 11.05 11.05 11.09 10.98 11.31 390,493 11.080 -1.99%
2014-09-04 0 32.65 32.55 32.65 31.70 32.65 285,450 9,243,530 32.382 11.28 11.24 11.28 10.95 11.28 826,595 11.183 1.71%
2014-09-03 0 32.10 32.00 32.10 31.20 32.20 376,200 11,964,325 31.803 11.09 11.05 11.09 10.77 11.12 1,089,385 10.983 2.88%
2014-09-02 0 31.20 31.20 31.40 30.95 31.90 289,950 9,127,030 31.478 10.77 10.77 10.84 10.69 11.02 839,626 10.870 -2.35%
2014-09-01 0 31.95 31.65 31.95 29.75 32.00 723,200 22,253,925 30.771 11.03 10.93 11.03 10.27 11.05 2,094,213 10.626 5.79%
2014-08-29 0 30.20 29.95 30.70 29.60 30.60 260,050 7,769,570 29.877 10.43 10.34 10.60 10.22 10.57 753,042 10.318 -0.17%
2014-08-28 0 30.25 30.15 30.35 29.80 30.70 189,800 5,754,678 30.320 10.45 10.41 10.48 10.29 10.60 549,615 10.470 -0.17%
2014-08-27 0 30.30 30.30 30.50 29.90 30.90 424,900 12,855,916 30.256 10.46 10.46 10.53 10.33 10.67 1,230,408 10.448 -1.14%
2014-08-26 0 30.65 30.60 30.65 30.60 32.20 193,800 6,004,150 30.981 10.58 10.57 10.58 10.57 11.12 561,198 10.699 -3.92%
2014-08-25 0 31.90 31.70 31.95 31.50 32.20 412,150 13,040,232 31.640 11.02 10.95 11.03 10.88 11.12 1,193,487 10.926 -0.93%
2014-08-22 0 32.20 32.20 32.30 31.00 32.50 725,600 23,242,240 32.032 11.12 11.12 11.15 10.71 11.22 2,101,163 11.062 4.04%
2014-08-21 0 30.95 30.95 31.00 30.40 31.10 194,900 6,022,505 30.900 10.69 10.69 10.71 10.50 10.74 564,384 10.671 0.49%
2014-08-20 0 30.80 30.60 30.90 29.50 31.00 446,050 13,669,285 30.645 10.64 10.57 10.67 10.19 10.71 1,291,654 10.583 1.48%
2014-08-19 0 30.35 30.30 30.35 29.30 30.40 508,250 15,179,831 29.867 10.48 10.46 10.48 10.12 10.50 1,471,770 10.314 0.66%
2014-08-18 0 30.15 30.05 30.20 30.05 30.55 267,100 8,079,960 30.251 10.41 10.38 10.43 10.38 10.55 773,457 10.447 -1.63%
2014-08-15 0 30.65 30.60 30.70 29.80 30.75 231,700 7,041,447 30.390 10.58 10.57 10.60 10.29 10.62 670,948 10.495 1.83%
2014-08-14 0 30.10 29.95 30.20 29.90 30.50 191,300 5,757,385 30.096 10.39 10.34 10.43 10.33 10.53 553,959 10.393 -0.99%
2014-08-13 0 30.40 30.30 30.40 30.10 30.85 347,000 10,530,118 30.346 10.50 10.46 10.50 10.39 10.65 1,004,829 10.480 -0.16%
2014-08-12 0 30.45 30.35 30.45 29.95 31.50 1,620,450 49,848,480 30.762 10.52 10.48 10.52 10.34 10.88 4,692,434 10.623 3.05%
2014-08-11 0 29.55 29.45 29.65 29.05 30.05 408,550 12,108,765 29.638 10.20 10.17 10.24 10.03 10.38 1,183,063 10.235 1.55%
2014-08-08 0 29.10 29.10 29.35 29.00 29.90 328,100 9,640,744 29.384 10.05 10.05 10.14 10.01 10.33 950,099 10.147 -1.19%
2014-08-07 0 29.45 29.40 29.45 29.40 29.80 158,700 4,699,000 29.609 10.17 10.15 10.17 10.15 10.29 459,557 10.225 -1.17%
2014-08-06 0 29.80 29.75 29.90 29.20 30.55 866,750 25,988,922 29.984 10.29 10.27 10.33 10.08 10.55 2,509,900 10.355 2.05%
2014-08-05 0 29.20 29.05 29.20 28.90 29.25 261,300 7,617,530 29.152 10.08 10.03 10.08 9.980 10.10 756,662 10.067 -0.34%
2014-08-04 0 29.30 29.30 29.40 28.80 29.45 569,650 16,635,390 29.203 10.12 10.12 10.15 9.946 10.17 1,649,570 10.085 0.86%
2014-08-01 0 29.05 29.00 29.05 28.50 29.60 391,200 11,379,970 29.090 10.03 10.01 10.03 9.842 10.22 1,132,821 10.046 0.35%
2014-07-31 0 28.95 29.05 29.15 28.10 29.40 1,026,000 29,746,165 28.992 9.997 10.03 10.07 9.704 10.15 2,971,049 10.012 2.84%
2014-07-30 0 28.15 28.05 28.15 27.45 29.40 786,950 22,636,530 28.765 9.721 9.687 9.721 9.479 10.15 2,278,818 9.9335 2.18%
2014-07-29 0 27.55 27.55 27.70 25.90 27.80 524,000 14,159,685 27.022 9.514 9.514 9.566 8.944 9.600 1,517,378 9.3317 4.16%
2014-07-28 0 26.45 26.35 26.40 25.15 26.90 639,300 16,838,395 26.339 9.134 9.100 9.117 8.685 9.289 1,851,259 9.0956 2.32%
2014-07-25 0 25.85 25.80 25.95 25.65 26.00 508,850 13,190,390 25.922 8.927 8.910 8.961 8.858 8.979 1,473,507 8.9517 0.78%
2014-07-24 0 25.65 25.65 25.75 25.60 26.00 227,700 5,877,200 25.811 8.858 8.858 8.892 8.841 8.979 659,364 8.9134 0.39%
2014-07-23 0 25.55 25.50 25.60 25.00 25.85 203,200 5,208,505 25.632 8.823 8.806 8.841 8.633 8.927 588,418 8.8517 -0.58%
2014-07-22 0 25.70 25.70 25.75 24.15 25.75 596,500 15,020,895 25.182 8.875 8.875 8.892 8.340 8.892 1,727,321 8.6961 5.76%
2014-07-21 0 24.30 24.30 24.40 24.00 24.80 144,100 3,509,270 24.353 8.392 8.392 8.426 8.288 8.564 417,279 8.4099 -1.82%
2014-07-18 0 24.75 24.70 24.75 24.60 25.10 94,000 2,330,560 24.793 8.547 8.530 8.547 8.495 8.668 272,201 8.5619 0.41%
2014-07-17 0 24.65 24.60 24.70 24.40 24.85 218,750 5,374,195 24.568 8.512 8.495 8.530 8.426 8.582 633,447 8.4840 0.20%
2014-07-16 0 24.60 24.50 24.60 24.50 25.00 181,600 4,477,514 24.656 8.495 8.461 8.495 8.461 8.633 525,870 8.5145 -0.81%
2014-07-15 0 24.80 24.75 24.85 24.75 25.35 221,100 5,493,800 24.848 8.564 8.547 8.582 8.547 8.754 640,252 8.5807 -1.39%
2014-07-14 0 25.15 25.15 25.30 24.30 25.65 357,300 8,924,735 24.978 8.685 8.685 8.737 8.392 8.858 1,034,655 8.6258 -1.95%
2014-07-11 0 25.65 25.50 25.70 25.00 25.80 105,200 2,670,165 25.382 8.858 8.806 8.875 8.633 8.910 304,634 8.7652 2.60%
2014-07-10 0 25.00 25.00 25.15 25.00 25.55 113,400 2,866,355 25.276 8.633 8.633 8.685 8.633 8.823 328,379 8.7288 -1.19%
2014-07-09 0 25.30 25.30 25.40 25.00 25.95 399,850 10,083,440 25.218 8.737 8.737 8.771 8.633 8.961 1,157,870 8.7086 -2.50%
2014-07-08 0 25.95 25.90 25.95 25.40 26.25 445,750 11,572,477 25.962 8.961 8.944 8.961 8.771 9.065 1,290,785 8.9655 0.39%
2014-07-07 0 25.85 25.75 25.85 25.45 25.85 134,900 3,461,165 25.657 8.927 8.892 8.927 8.789 8.927 390,638 8.8603 0.00%
2014-07-04 0 25.85 25.70 25.85 25.40 26.00 224,100 5,740,920 25.618 8.927 8.875 8.927 8.771 8.979 648,940 8.8466 -0.58%
2014-07-03 0 26.00 25.95 26.05 25.80 26.30 264,100 6,850,520 25.939 8.979 8.961 8.996 8.910 9.082 764,770 8.9576 0.00%
2014-07-02 0 26.00 25.95 26.00 25.10 26.85 551,925 14,347,127 25.995 8.979 8.961 8.979 8.668 9.272 1,598,242 8.9768 3.59%
2014-06-30 0 25.10 25.10 25.30 24.65 25.60 302,975 7,643,801 25.229 8.668 8.668 8.737 8.512 8.841 877,343 8.7124 -1.57%
2014-06-27 0 25.50 25.30 25.55 24.45 25.55 284,950 7,138,292 25.051 8.806 8.737 8.823 8.443 8.823 825,147 8.6509 0.79%
2014-06-26 0 25.30 25.15 25.30 24.80 25.90 340,200 8,589,315 25.248 8.737 8.685 8.737 8.564 8.944 985,137 8.7189 -2.69%
2014-06-25 0 26.00 25.85 26.00 25.30 26.00 299,300 7,743,485 25.872 8.979 8.927 8.979 8.737 8.979 866,701 8.9344 0.19%
2014-06-24 0 25.95 25.90 26.00 25.60 26.00 357,400 9,268,250 25.932 8.961 8.944 8.979 8.841 8.979 1,034,945 8.9553 -0.19%
2014-06-23 0 26.00 25.90 26.00 25.65 26.80 398,700 10,527,360 26.404 8.979 8.944 8.979 8.858 9.255 1,154,539 9.1182 0.00%
2014-06-20 0 26.00 25.95 26.00 25.30 26.00 411,200 10,658,975 25.922 8.979 8.961 8.979 8.737 8.979 1,190,736 8.9516 0.97%
2014-06-19 0 25.75 25.55 25.80 25.35 26.00 489,100 12,560,474 25.681 8.892 8.823 8.910 8.754 8.979 1,416,316 8.8684 3.00%
2014-06-18 0 25.00 25.00 25.20 24.50 25.45 315,100 7,886,898 25.030 8.633 8.633 8.702 8.461 8.789 912,454 8.6436 2.67%
2014-06-17 0 24.35 24.25 24.40 24.10 25.50 612,000 15,055,065 24.600 8.409 8.374 8.426 8.323 8.806 1,772,205 8.4951 -4.88%
2014-06-16 0 25.60 25.45 25.70 24.80 25.90 928,400 23,629,810 25.452 8.841 8.789 8.875 8.564 8.944 2,688,423 8.7895 0.79%
2014-06-13 0 25.40 25.30 25.45 24.10 25.60 1,010,199 25,437,684 25.181 8.771 8.737 8.789 8.323 8.841 2,925,294 8.6958 6.50%
2014-06-12 0 23.85 23.80 23.85 23.00 24.40 700,000 16,653,510 23.791 8.236 8.219 8.236 7.943 8.426 2,027,032 8.2157 4.85%
2014-06-11 0 34.50 34.30 34.50 33.40 34.60 306,700 10,474,210 34.151 7.856 7.810 7.856 7.605 7.878 1,346,971 7.7761 3.14%
2014-06-10 0 33.45 33.05 33.50 32.90 33.50 127,000 4,201,205 33.080 7.616 7.525 7.628 7.491 7.628 557,761 7.5323 -0.30%
2014-06-09 0 33.55 33.50 33.60 32.55 33.75 252,800 8,410,815 33.271 7.639 7.628 7.651 7.412 7.685 1,110,252 7.5756 2.29%
2014-06-06 0 32.80 32.80 32.90 32.00 33.85 520,035 17,111,732 32.905 7.468 7.468 7.491 7.286 7.708 2,283,900 7.4923 1.55%
2014-06-05 0 32.30 32.00 32.30 30.80 32.30 268,121 8,414,688 31.384 7.355 7.286 7.355 7.013 7.355 1,177,539 7.1460 5.21%
2014-06-04 0 30.70 30.65 31.00 30.65 32.40 580,100 18,476,325 31.850 6.990 6.979 7.059 6.979 7.377 2,547,695 7.2522 -2.23%
2014-06-03 0 31.40 31.15 31.45 31.05 32.30 255,100 8,101,755 31.759 7.150 7.093 7.161 7.070 7.355 1,120,353 7.2314 -0.32%
2014-05-30 0 31.50 31.35 31.55 30.65 31.55 242,100 7,599,630 31.390 7.172 7.138 7.184 6.979 7.184 1,063,260 7.1475 2.77%
2014-05-29 0 30.65 30.50 30.70 30.40 31.10 151,200 4,638,272 30.676 6.979 6.945 6.990 6.922 7.081 664,043 6.9849 -1.13%
2014-05-28 0 31.00 30.90 31.00 30.50 31.20 119,200 3,678,450 30.859 7.059 7.036 7.059 6.945 7.104 523,505 7.0266 0.98%
2014-05-27 0 30.70 30.70 30.80 30.10 31.05 123,800 3,812,260 30.794 6.990 6.990 7.013 6.854 7.070 543,707 7.0116 0.66%
2014-05-26 0 30.50 30.30 30.50 29.30 30.50 175,900 5,306,520 30.168 6.945 6.899 6.945 6.671 6.945 772,521 6.8691 3.74%
2014-05-23 0 29.40 29.40 29.50 28.90 29.80 43,800 1,288,550 29.419 6.694 6.694 6.717 6.580 6.785 192,362 6.6986 -1.34%
2014-05-22 0 29.80 29.60 29.80 29.10 30.00 152,800 4,540,330 29.714 6.785 6.740 6.785 6.626 6.831 671,070 6.7658 2.41%
2014-05-21 0 29.10 29.00 29.10 28.60 29.10 86,800 2,511,060 28.929 6.626 6.603 6.626 6.512 6.626 381,210 6.5871 1.75%
2014-05-20 0 28.60 28.60 28.85 28.60 28.90 44,800 1,286,650 28.720 6.512 6.512 6.569 6.512 6.580 196,754 6.5394 0.00%
2014-05-19 0 28.60 28.60 28.70 28.55 29.00 94,700 2,730,460 28.833 6.512 6.512 6.535 6.501 6.603 415,905 6.5651 0.00%
2014-05-16 0 28.60 28.60 28.65 28.45 29.50 141,600 4,088,360 28.873 6.512 6.512 6.523 6.478 6.717 621,882 6.5742 -2.72%
2014-05-15 0 29.40 29.20 29.40 29.00 29.65 182,100 5,339,330 29.321 6.694 6.649 6.694 6.603 6.751 799,750 6.6762 1.03%
2014-05-14 0 29.10 29.10 29.20 28.30 29.45 189,400 5,467,990 28.870 6.626 6.626 6.649 6.444 6.706 831,811 6.5736 3.74%
2014-05-13 0 28.05 28.00 28.20 27.90 28.50 55,400 1,558,980 28.140 6.387 6.375 6.421 6.353 6.489 243,307 6.4075 0.54%
2014-05-12 0 27.90 27.90 28.05 27.55 28.15 34,700 965,625 27.828 6.353 6.353 6.387 6.273 6.410 152,396 6.3363 0.18%
2014-05-09 0 27.85 27.85 27.95 27.55 28.10 68,000 1,900,790 27.953 6.341 6.341 6.364 6.273 6.398 298,644 6.3647 -0.71%
2014-05-08 0 28.05 28.05 28.10 27.90 28.50 130,300 3,674,935 28.204 6.387 6.387 6.398 6.353 6.489 572,254 6.4219 0.18%
2014-05-07 0 28.00 28.00 28.20 28.00 28.50 76,400 2,151,000 28.154 6.375 6.375 6.421 6.375 6.489 335,535 6.4107 -1.41%
2014-05-05 0 28.40 28.30 28.45 28.25 28.90 49,900 1,422,520 28.507 6.467 6.444 6.478 6.432 6.580 219,152 6.4910 0.71%
2014-05-02 0 28.20 28.05 28.20 27.80 28.45 50,400 1,417,480 28.125 6.421 6.387 6.421 6.330 6.478 221,348 6.4039 1.08%
2014-04-30 0 27.90 27.60 28.00 27.50 28.50 131,200 3,672,080 27.988 6.353 6.284 6.375 6.262 6.489 576,207 6.3729 0.72%
2014-04-29 0 27.70 27.65 27.70 27.00 27.75 89,200 2,455,660 27.530 6.307 6.296 6.307 6.148 6.319 391,750 6.2684 1.65%
2014-04-28 0 27.25 27.05 27.25 27.00 28.25 80,400 2,194,160 27.291 6.205 6.159 6.205 6.148 6.432 353,102 6.2139 -3.20%
2014-04-25 0 28.15 28.15 28.20 27.80 28.45 131,400 3,702,430 28.177 6.410 6.410 6.421 6.330 6.478 577,085 6.4157 0.72%
2014-04-24 0 27.95 27.60 28.00 27.50 28.25 60,800 1,688,700 27.775 6.364 6.284 6.375 6.262 6.432 267,023 6.3242 1.27%
2014-04-23 0 27.60 27.55 27.65 27.30 28.50 260,100 7,253,435 27.887 6.284 6.273 6.296 6.216 6.489 1,142,312 6.3498 -2.65%
2014-04-22 0 28.35 28.35 28.55 28.25 28.90 113,800 3,231,840 28.399 6.455 6.455 6.501 6.432 6.580 499,789 6.4664 0.18%
2014-04-17 0 28.30 28.30 28.55 28.00 29.15 34,200 976,410 28.550 6.444 6.444 6.501 6.375 6.637 150,200 6.5007 -0.53%
2014-04-16 0 28.45 28.40 28.45 28.35 30.95 58,200 1,661,310 28.545 6.478 6.467 6.478 6.455 7.047 255,604 6.4995 -0.18%
2014-04-15 0 28.50 28.50 28.75 28.50 29.50 234,200 6,746,080 28.805 6.489 6.489 6.546 6.489 6.717 1,028,564 6.5587 -4.36%
2014-04-14 0 29.80 29.65 29.80 29.00 29.85 182,500 5,377,680 29.467 6.785 6.751 6.785 6.603 6.797 801,507 6.7095 2.05%
2014-04-11 0 29.20 29.20 29.55 28.40 30.55 1,401,362 41,547,398 29.648 6.649 6.649 6.728 6.467 6.956 6,154,529 6.7507 -3.47%
2014-04-10 0 30.25 30.25 30.30 26.40 32.00 1,876,600 56,526,850 30.122 6.888 6.888 6.899 6.011 7.286 8,241,689 6.8586 13.08%
2014-04-09 0 26.75 26.70 26.85 26.60 27.85 111,900 3,028,015 27.060 6.091 6.079 6.114 6.057 6.341 491,445 6.1615 -2.19%
2014-04-08 0 27.35 27.35 27.45 26.95 27.70 38,900 1,061,290 27.283 6.227 6.227 6.250 6.136 6.307 170,842 6.2121 0.37%
2014-04-07 0 27.25 27.25 27.45 27.05 27.60 122,400 3,343,420 27.316 6.205 6.205 6.250 6.159 6.284 537,559 6.2196 -0.73%
2014-04-04 0 27.45 27.45 27.65 27.10 28.20 143,000 3,928,591 27.473 6.250 6.250 6.296 6.171 6.421 628,030 6.2554 -1.96%
2014-04-03 0 28.00 28.00 28.10 27.70 28.55 233,300 6,567,500 28.150 6.375 6.375 6.398 6.307 6.501 1,024,612 6.4097 1.27%
2014-04-02 0 27.65 27.65 27.85 26.65 27.85 466,100 12,840,210 27.548 6.296 6.296 6.341 6.068 6.341 2,047,027 6.2726 3.75%
2014-04-01 0 26.65 26.65 26.70 26.35 27.30 183,500 4,922,340 26.825 6.068 6.068 6.079 6.000 6.216 805,899 6.1079 0.00%
2014-03-31 0 26.65 26.45 26.65 26.00 27.20 199,500 5,317,013 26.652 6.068 6.023 6.068 5.920 6.193 876,168 6.0685 2.11%
2014-03-28 0 26.10 26.10 26.30 25.95 26.55 149,100 3,920,798 26.296 5.943 5.943 5.988 5.909 6.045 654,820 5.9876 0.00%
2014-03-27 0 26.10 26.10 26.35 26.10 27.65 251,800 6,665,110 26.470 5.943 5.943 6.000 5.943 6.296 1,105,860 6.0271 -3.69%
2014-03-26 0 27.10 27.10 27.15 27.10 27.60 148,400 4,045,250 27.259 6.171 6.171 6.182 6.171 6.284 651,746 6.2068 0.00%
2014-03-25 0 27.10 27.10 27.15 27.10 28.35 243,500 6,779,890 27.843 6.171 6.171 6.182 6.171 6.455 1,069,408 6.3399 -1.63%
2014-03-24 0 27.55 27.50 27.70 26.95 27.75 183,100 5,036,360 27.506 6.273 6.262 6.307 6.136 6.319 804,142 6.2630 2.61%
2014-03-21 0 26.85 26.80 26.90 26.40 27.15 284,000 7,624,130 26.846 6.114 6.102 6.125 6.011 6.182 1,247,277 6.1126 1.13%
2014-03-20 0 26.55 26.25 26.55 26.10 27.35 214,100 5,697,150 26.610 6.045 5.977 6.045 5.943 6.227 940,289 6.0589 -1.48%
2014-03-19 0 26.95 26.85 26.95 26.50 27.60 330,200 8,906,725 26.974 6.136 6.114 6.136 6.034 6.284 1,450,179 6.1418 -2.53%
2014-03-18 0 27.65 27.50 27.65 27.05 27.85 294,000 8,044,390 27.362 6.296 6.262 6.296 6.159 6.341 1,291,195 6.2302 0.00%
2014-03-17 0 27.65 27.50 27.75 26.75 27.95 49,800 1,373,650 27.583 6.296 6.262 6.319 6.091 6.364 218,713 6.2806 2.79%
2014-03-14 0 26.90 26.85 27.00 26.60 27.65 350,900 9,483,940 27.027 6.125 6.114 6.148 6.057 6.296 1,541,090 6.1540 -2.89%
2014-03-13 0 27.70 27.65 27.70 27.65 28.80 326,200 9,179,180 28.140 6.307 6.296 6.307 6.296 6.558 1,432,612 6.4073 -3.15%
2014-03-12 0 28.60 28.45 28.60 28.00 29.65 421,600 12,291,715 29.155 6.512 6.478 6.512 6.375 6.751 1,851,591 6.6385 -4.35%
2014-03-11 0 29.90 29.80 30.00 29.20 30.75 373,900 11,159,030 29.845 6.808 6.785 6.831 6.649 7.002 1,642,101 6.7956 2.05%
2014-03-10 0 29.30 29.30 29.55 29.20 31.30 386,900 11,633,720 30.069 6.671 6.671 6.728 6.649 7.127 1,699,195 6.8466 -6.39%
2014-03-07 0 31.30 31.25 31.30 30.50 32.05 878,000 27,858,775 31.730 7.127 7.116 7.127 6.945 7.298 3,856,018 7.2248 2.29%
2014-03-06 0 30.60 30.50 30.60 30.30 31.00 426,300 13,048,415 30.609 6.967 6.945 6.967 6.899 7.059 1,872,233 6.9694 0.33%
2014-03-05 0 30.50 30.35 30.50 30.15 31.45 641,400 19,802,322 30.874 6.945 6.911 6.945 6.865 7.161 2,816,913 7.0298 -3.17%
2014-03-04 0 31.50 31.25 31.45 28.80 31.65 756,100 22,835,190 30.201 7.172 7.116 7.161 6.558 7.207 3,320,655 6.8767 9.19%
2014-03-03 0 28.85 28.80 28.85 27.80 29.10 441,050 12,627,612 28.631 6.569 6.558 6.569 6.330 6.626 1,937,012 6.5191 1.23%
2014-02-28 0 28.50 28.25 28.50 27.90 29.50 485,170 13,936,075 28.724 6.489 6.432 6.489 6.353 6.717 2,130,779 6.5404 -0.35%
2014-02-27 0 28.60 28.55 28.70 27.40 29.65 787,532 22,782,679 28.929 6.512 6.501 6.535 6.239 6.751 3,458,699 6.5871 3.06%
2014-02-26 0 27.75 27.60 27.75 27.60 28.05 155,300 4,327,280 27.864 6.319 6.284 6.319 6.284 6.387 682,050 6.3445 -0.36%
2014-02-25 0 27.85 27.60 27.85 27.30 28.15 358,700 10,013,945 27.917 6.341 6.284 6.341 6.216 6.410 1,575,346 6.3567 0.54%
2014-02-24 0 27.70 27.65 27.75 27.30 28.25 211,400 5,826,475 27.561 6.307 6.296 6.319 6.216 6.432 928,431 6.2756 -1.95%
2014-02-21 0 28.25 28.20 28.25 27.75 28.50 281,000 7,915,280 28.168 6.432 6.421 6.432 6.319 6.489 1,234,101 6.4138 -0.18%
2014-02-20 0 28.30 28.25 28.35 27.80 28.70 147,860 4,171,921 28.215 6.444 6.432 6.455 6.330 6.535 649,374 6.4245 -1.57%
2014-02-19 0 28.75 28.70 28.75 28.20 29.00 275,600 7,910,670 28.703 6.546 6.535 6.546 6.421 6.603 1,210,386 6.5357 0.17%
2014-02-18 0 28.70 28.45 28.70 28.00 28.80 414,300 11,848,345 28.598 6.535 6.478 6.535 6.375 6.558 1,819,531 6.5118 -0.35%
2014-02-17 0 28.80 28.85 28.90 27.00 28.90 927,300 26,236,430 28.293 6.558 6.569 6.580 6.148 6.580 4,072,534 6.4423 6.27%
2014-02-14 0 27.10 27.00 27.10 26.70 27.65 156,700 4,235,620 27.030 6.171 6.148 6.171 6.079 6.296 688,198 6.1547 -1.28%
2014-02-13 0 27.45 27.20 27.45 26.85 28.45 641,700 17,827,505 27.782 6.250 6.193 6.250 6.114 6.478 2,818,231 6.3258 1.86%
2014-02-12 0 26.95 26.95 27.00 25.00 27.35 746,100 20,045,350 26.867 6.136 6.136 6.148 5.692 6.227 3,276,737 6.1175 6.31%
2014-02-11 0 25.35 25.30 25.35 24.75 25.45 242,400 6,115,760 25.230 5.772 5.761 5.772 5.635 5.795 1,064,577 5.7448 2.84%
2014-02-10 0 24.65 24.65 24.75 23.55 24.75 197,400 4,776,790 24.199 5.613 5.613 5.635 5.362 5.635 866,945 5.5099 4.01%
2014-02-07 0 23.70 23.70 23.75 23.35 23.90 43,000 1,018,920 23.696 5.396 5.396 5.408 5.317 5.442 188,848 5.3954 1.72%
2014-02-06 0 23.30 23.30 23.45 23.10 23.50 69,600 1,619,000 23.261 5.305 5.305 5.339 5.260 5.351 305,671 5.2966 -0.85%
2014-02-05 0 23.50 23.50 23.55 23.05 23.70 90,800 2,129,770 23.456 5.351 5.351 5.362 5.248 5.396 398,777 5.3408 0.00%
2014-02-04 0 23.50 23.50 23.60 23.10 23.95 169,700 4,002,725 23.587 5.351 5.351 5.374 5.260 5.453 745,292 5.3707 -3.69%
2014-01-30 0 24.40 24.10 24.50 23.00 24.50 170,000 4,033,880 23.729 5.556 5.487 5.579 5.237 5.579 746,609 5.4029 3.39%
2014-01-29 0 23.60 23.40 23.60 22.90 23.60 245,100 5,673,245 23.147 5.374 5.328 5.374 5.214 5.374 1,076,435 5.2704 2.83%
2014-01-28 0 22.95 22.95 23.15 22.50 23.50 413,600 9,515,080 23.006 5.226 5.226 5.271 5.123 5.351 1,816,457 5.2383 -2.34%
2014-01-27 0 23.50 23.40 23.55 22.80 24.10 593,800 13,871,240 23.360 5.351 5.328 5.362 5.191 5.487 2,607,863 5.3190 -4.67%
2014-01-24 0 24.65 24.65 24.75 24.40 25.30 184,500 4,600,715 24.936 5.613 5.613 5.635 5.556 5.761 810,291 5.6779 0.00%
2014-01-23 0 24.65 24.60 24.65 24.60 25.25 136,600 3,373,130 24.693 5.613 5.601 5.613 5.601 5.749 599,923 5.6226 -2.38%
2014-01-22 0 25.25 25.20 25.25 24.35 25.30 70,300 1,770,180 25.180 5.749 5.738 5.749 5.544 5.761 308,745 5.7335 0.80%
2014-01-21 0 25.05 25.05 25.50 24.95 25.55 160,800 4,056,770 25.229 5.704 5.704 5.806 5.681 5.818 706,205 5.7445 -1.76%
2014-01-20 0 25.50 25.40 25.50 25.00 25.60 190,200 4,817,070 25.326 5.806 5.783 5.806 5.692 5.829 835,324 5.7667 0.59%
2014-01-17 0 25.35 25.30 25.35 23.70 25.80 1,471,510 36,434,680 24.760 5.772 5.761 5.772 5.396 5.875 6,462,607 5.6378 -4.52%
2014-01-16 0 26.55 26.35 26.50 24.65 26.75 563,500 14,540,009 25.803 6.045 6.000 6.034 5.613 6.091 2,474,790 5.8752 7.27%
2014-01-15 0 24.75 24.75 25.10 24.75 25.50 320,000 8,028,395 25.089 5.635 5.635 5.715 5.635 5.806 1,405,382 5.7126 -0.40%
2014-01-14 0 24.85 24.85 24.95 24.80 25.90 326,200 8,272,715 25.361 5.658 5.658 5.681 5.647 5.897 1,432,612 5.7746 -3.12%
2014-01-13 0 25.65 25.55 25.80 25.40 26.90 319,000 8,324,762 26.096 5.840 5.818 5.875 5.783 6.125 1,400,990 5.9421 -2.47%
2014-01-10 0 26.30 26.30 26.40 25.95 26.70 181,600 4,747,614 26.143 5.988 5.988 6.011 5.909 6.079 797,554 5.9527 -0.38%
2014-01-09 0 26.40 26.20 26.40 26.00 27.40 335,400 8,936,785 26.645 6.011 5.966 6.011 5.920 6.239 1,473,016 6.0670 -3.30%
2014-01-08 0 27.30 27.15 27.30 27.00 27.60 219,900 5,990,880 27.244 6.216 6.182 6.216 6.148 6.284 965,761 6.2033 -1.09%
2014-01-07 0 27.60 27.60 27.70 26.60 28.00 255,850 7,037,080 27.505 6.284 6.284 6.307 6.057 6.375 1,123,647 6.2627 0.18%
2014-01-06 0 27.55 27.50 27.55 27.50 28.70 295,000 8,200,200 27.797 6.273 6.262 6.273 6.262 6.535 1,295,587 6.3293 -3.67%
2014-01-03 0 28.60 28.65 28.70 27.40 29.20 998,400 28,368,475 28.414 6.512 6.523 6.535 6.239 6.649 4,384,793 6.4697 1.24%
2014-01-02 0 28.25 28.15 28.25 24.95 28.80 2,540,800 69,295,065 27.273 6.432 6.410 6.432 5.681 6.558 11,158,736 6.2099 9.71%
2013-12-31 0 25.75 25.60 25.80 24.80 25.80 262,500 6,661,450 25.377 5.863 5.829 5.875 5.647 5.875 1,152,853 5.7782 3.21%
2013-12-30 0 24.95 24.90 25.00 24.55 25.80 1,038,600 25,982,720 25.017 5.681 5.670 5.692 5.590 5.875 4,561,344 5.6963 -1.96%
2013-12-27 0 25.45 25.50 25.70 24.50 26.70 2,617,700 67,489,180 25.782 5.795 5.806 5.852 5.579 6.079 11,496,467 5.8704 2.00%
2013-12-24 0 24.95 24.95 25.00 23.20 25.00 1,768,900 43,445,755 24.561 5.681 5.681 5.692 5.283 5.692 7,768,690 5.5924 14.45%
2013-12-23 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-12-20 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-12-19 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-12-18 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-12-17 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-12-16 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-12-13 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-12-06 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-12-04 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-12-03 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-12-02 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-11-29 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-11-28 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-11-27 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-11-26 1 - - - - - 0 0 - 4.964 - - - - 0 - 0.00%
2013-11-25 0 21.80 21.80 22.00 21.50 22.15 227,410 5,002,275 21.997 4.964 4.964 5.009 4.895 5.043 998,744 5.0086 -0.91%
2013-11-22 0 22.00 22.00 22.05 21.45 22.10 296,800 6,513,290 21.945 5.009 5.009 5.021 4.884 5.032 1,303,492 4.9968 1.62%
2013-11-21 0 21.65 21.55 21.65 21.05 21.85 118,600 2,565,910 21.635 4.930 4.907 4.930 4.793 4.975 520,870 4.9262 0.70%
2013-11-20 0 21.50 21.35 21.50 19.68 21.70 553,600 11,311,620 20.433 4.895 4.861 4.895 4.481 4.941 2,431,311 4.6525 -1.60%
2013-11-19 0 21.85 21.80 21.90 21.70 22.15 119,500 2,615,615 21.888 4.975 4.964 4.987 4.941 5.043 524,822 4.9838 0.23%
2013-11-18 0 21.80 21.80 21.90 21.20 22.05 152,500 3,323,805 21.795 4.964 4.964 4.987 4.827 5.021 669,753 4.9627 0.23%
2013-11-15 0 21.75 21.70 21.75 20.50 21.95 302,800 6,516,500 21.521 4.952 4.941 4.952 4.668 4.998 1,329,843 4.9002 4.32%
2013-11-14 0 20.85 20.85 21.15 20.30 21.00 198,100 4,123,265 20.814 4.747 4.747 4.816 4.622 4.782 870,019 4.7393 2.71%
2013-11-13 0 20.30 20.30 20.40 20.00 21.20 355,900 7,343,835 20.635 4.622 4.622 4.645 4.554 4.827 1,563,049 4.6984 -4.25%
2013-11-12 0 21.20 21.10 21.30 21.10 21.55 153,200 3,274,680 21.375 4.827 4.804 4.850 4.804 4.907 672,827 4.8670 -0.93%
2013-11-11 0 21.40 21.40 21.45 21.10 21.50 63,200 1,348,705 21.340 4.873 4.873 4.884 4.804 4.895 277,563 4.8591 -0.70%
2013-11-08 0 21.55 21.35 21.60 21.20 21.80 321,300 6,888,205 21.439 4.907 4.861 4.918 4.827 4.964 1,411,092 4.8815 -2.05%
2013-11-07 0 22.00 21.95 22.05 21.00 22.00 295,400 6,359,930 21.530 5.009 4.998 5.021 4.782 5.009 1,297,344 4.9023 1.38%
2013-11-06 0 21.70 21.60 21.75 21.50 22.30 325,100 7,074,595 21.761 4.941 4.918 4.952 4.895 5.078 1,427,781 4.9550 0.23%
2013-11-05 0 21.65 21.60 21.70 21.60 22.00 329,400 7,153,295 21.716 4.930 4.918 4.941 4.918 5.009 1,446,665 4.9447 -1.59%
2013-11-04 0 22.00 22.00 22.10 21.70 22.45 284,700 6,297,260 22.119 5.009 5.009 5.032 4.941 5.112 1,250,351 5.0364 0.23%
2013-11-01 0 21.95 21.90 21.95 21.70 22.10 200,500 4,388,940 21.890 4.998 4.987 4.998 4.941 5.032 880,560 4.9843 0.69%
2013-10-31 0 21.80 21.80 21.90 21.35 22.05 309,300 6,729,620 21.758 4.964 4.964 4.987 4.861 5.021 1,358,390 4.9541 -1.13%
2013-10-30 0 22.05 22.05 22.10 21.75 22.20 618,100 13,644,905 22.076 5.021 5.021 5.032 4.952 5.055 2,714,584 5.0265 1.38%
2013-10-29 0 21.75 21.80 21.95 21.30 24.50 760,400 16,871,670 22.188 4.952 4.964 4.998 4.850 5.579 3,339,540 5.0521 -11.22%
2013-10-28 0 24.50 24.50 24.60 24.25 24.65 77,600 1,897,470 24.452 5.579 5.579 5.601 5.522 5.613 340,805 5.5676 -0.41%
2013-10-25 0 24.60 24.60 24.80 24.45 25.00 235,500 5,832,190 24.765 5.601 5.601 5.647 5.567 5.692 1,034,274 5.6389 -0.81%
2013-10-24 0 24.80 24.85 25.00 24.10 25.00 205,100 5,016,660 24.460 5.647 5.658 5.692 5.487 5.692 900,762 5.5693 0.81%
2013-10-23 0 24.60 24.60 24.65 24.55 25.30 276,600 6,851,780 24.771 5.601 5.601 5.613 5.590 5.761 1,214,777 5.6404 -2.77%
2013-10-22 0 25.30 25.30 25.40 25.15 26.10 583,000 14,880,990 25.525 5.761 5.761 5.783 5.727 5.943 2,560,431 5.8119 0.60%
2013-10-21 0 25.15 25.10 25.15 23.85 25.45 496,800 12,380,270 24.920 5.727 5.715 5.727 5.431 5.795 2,181,856 5.6742 5.45%
2013-10-18 0 23.85 23.80 24.00 23.70 24.05 208,800 4,994,830 23.922 5.431 5.419 5.465 5.396 5.476 917,012 5.4469 0.63%
2013-10-17 0 23.70 23.70 23.90 23.30 24.50 467,700 11,255,405 24.065 5.396 5.396 5.442 5.305 5.579 2,054,054 5.4796 1.72%
2013-10-16 0 23.30 23.30 23.35 23.30 24.00 338,400 7,940,780 23.466 5.305 5.305 5.317 5.305 5.465 1,486,192 5.3430 -3.52%
2013-10-15 0 24.15 24.15 24.20 22.95 24.80 500,600 11,916,360 23.804 5.499 5.499 5.510 5.226 5.647 2,198,545 5.4201 6.62%
2013-10-11 0 22.65 22.55 22.65 22.25 22.75 668,800 15,131,660 22.625 5.157 5.135 5.157 5.066 5.180 2,937,249 5.1516 2.26%
2013-10-10 0 22.15 22.20 22.25 22.10 22.60 192,100 4,287,830 22.321 5.043 5.055 5.066 5.032 5.146 843,669 5.0824 -1.12%
2013-10-09 0 22.40 22.30 22.40 22.10 22.80 289,600 6,509,015 22.476 5.100 5.078 5.100 5.032 5.191 1,271,871 5.1177 -1.75%
2013-10-08 0 22.80 22.80 22.85 22.20 22.95 315,900 7,150,765 22.636 5.191 5.191 5.203 5.055 5.226 1,387,376 5.1542 1.79%
2013-10-07 0 22.40 22.25 22.40 21.50 22.90 547,500 12,156,925 22.204 5.100 5.066 5.100 4.895 5.214 2,404,521 5.0559 3.23%
2013-10-04 0 21.70 21.70 21.75 21.35 22.00 289,800 6,307,070 21.764 4.941 4.941 4.952 4.861 5.009 1,272,749 4.9555 -1.59%
2013-10-03 0 22.05 22.00 22.10 21.60 22.95 484,800 10,657,160 21.983 5.021 5.009 5.032 4.918 5.226 2,129,154 5.0053 -4.55%
2013-10-02 0 23.10 22.95 23.10 21.30 23.20 352,900 7,990,870 22.643 5.260 5.226 5.260 4.850 5.283 1,549,873 5.1558 -1.07%
2013-09-30 0 23.35 23.25 23.35 23.00 24.00 353,000 8,309,735 23.540 5.317 5.294 5.317 5.237 5.465 1,550,312 5.3600 -2.71%
2013-09-27 0 24.00 24.00 24.15 23.95 25.25 494,100 12,076,870 24.442 5.465 5.465 5.499 5.453 5.749 2,169,998 5.5654 -2.44%
2013-09-26 1 - - - - - 0 0 - 5.601 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 5.601 - - - - 0 - 0.00%
2013-09-24 1 - - - - - 0 0 - 5.601 - - - - 0 - 0.00%
2013-09-23 1 - - - - - 0 0 - 5.601 - - - - 0 - 0.00%
2013-09-19 1 - - - - - 0 0 - 5.601 - - - - 0 - 0.00%
2013-09-18 0 24.60 24.60 24.65 24.45 25.35 143,400 3,559,110 24.819 5.601 5.601 5.613 5.567 5.772 629,787 5.6513 -2.96%
2013-09-17 0 25.35 25.30 25.50 25.25 25.50 42,800 1,086,070 25.375 5.772 5.761 5.806 5.749 5.806 187,970 5.7779 0.20%
2013-09-16 0 25.30 25.25 25.30 25.25 25.80 74,200 1,884,800 25.402 5.761 5.749 5.761 5.749 5.875 325,873 5.7838 -0.78%
2013-09-13 0 25.50 25.50 25.85 25.30 25.85 122,700 3,148,040 25.656 5.806 5.806 5.886 5.761 5.886 538,876 5.8419 -1.16%
2013-09-12 0 25.80 25.60 25.80 25.55 25.90 69,200 1,780,270 25.726 5.875 5.829 5.875 5.818 5.897 303,914 5.8578 0.78%
2013-09-11 0 25.60 25.90 25.95 25.50 26.80 184,100 4,795,875 26.050 5.829 5.897 5.909 5.806 6.102 808,534 5.9316 -3.03%
2013-09-10 0 26.40 26.30 26.40 26.00 26.75 268,200 7,065,460 26.344 6.011 5.988 6.011 5.920 6.091 1,177,886 5.9984 0.96%
2013-09-09 0 26.15 26.10 26.25 26.05 26.50 65,801 1,726,666 26.241 5.954 5.943 5.977 5.931 6.034 288,986 5.9749 0.58%
2013-09-06 0 26.00 25.95 26.30 26.00 27.00 121,200 3,173,855 26.187 5.920 5.909 5.988 5.920 6.148 532,289 5.9627 -1.14%
2013-09-05 0 26.30 26.30 26.55 26.25 26.50 62,400 1,649,360 26.432 5.988 5.988 6.045 5.977 6.034 274,050 6.0185 -1.31%
2013-09-04 0 26.65 26.25 26.85 26.10 27.30 58,700 1,558,050 26.543 6.068 5.977 6.114 5.943 6.216 257,800 6.0436 -0.74%
2013-09-03 0 26.85 26.80 26.90 25.85 27.00 84,200 2,231,500 26.502 6.114 6.102 6.125 5.886 6.148 369,791 6.0345 3.47%
2013-09-02 0 25.95 25.70 25.90 25.50 26.10 107,400 2,774,840 25.836 5.909 5.852 5.897 5.806 5.943 471,681 5.8829 1.37%
2013-08-30 0 25.60 25.50 25.60 25.50 26.20 88,600 2,281,900 25.755 5.829 5.806 5.829 5.806 5.966 389,115 5.8643 -2.10%
2013-08-29 0 26.15 26.15 26.20 25.85 26.40 189,700 4,936,890 26.025 5.954 5.954 5.966 5.886 6.011 833,128 5.9257 0.58%
2013-08-28 0 26.00 26.00 26.10 25.85 26.40 144,500 3,762,970 26.041 5.920 5.920 5.943 5.886 6.011 634,618 5.9295 -2.62%
2013-08-27 0 26.70 26.40 26.75 26.35 26.85 100,300 2,661,305 26.533 6.079 6.011 6.091 6.000 6.114 440,500 6.0416 0.56%
2013-08-26 0 26.55 26.45 26.55 26.50 27.00 344,600 9,213,772 26.738 6.045 6.023 6.045 6.034 6.148 1,513,421 6.0880 -0.93%
2013-08-23 0 26.80 26.80 27.00 26.50 27.30 157,900 4,233,360 26.810 6.102 6.102 6.148 6.034 6.216 693,468 6.1046 -1.83%
2013-08-22 0 27.30 27.30 27.35 27.15 27.45 123,200 3,373,420 27.382 6.216 6.216 6.227 6.182 6.250 541,072 6.2347 -0.55%
2013-08-21 0 27.45 27.45 27.70 27.25 27.95 153,200 4,217,750 27.531 6.250 6.250 6.307 6.205 6.364 672,827 6.2687 -0.54%
2013-08-20 0 27.60 27.60 27.85 27.60 28.30 182,500 5,085,630 27.866 6.284 6.284 6.341 6.284 6.444 801,507 6.3451 -2.65%
2013-08-19 0 28.35 28.35 28.55 28.00 28.50 84,050 2,368,080 28.175 6.455 6.455 6.501 6.375 6.489 369,132 6.4153 1.25%
2013-08-16 0 28.00 28.00 28.05 27.15 28.40 178,900 5,008,840 27.998 6.375 6.375 6.387 6.182 6.467 785,697 6.3750 -0.71%
2013-08-15 0 28.20 28.20 28.30 28.15 28.70 208,800 5,913,990 28.324 6.421 6.421 6.444 6.410 6.535 917,012 6.4492 -1.74%
2013-08-13 0 28.70 28.55 28.70 28.00 28.70 155,200 4,412,405 28.430 6.535 6.501 6.535 6.375 6.535 681,610 6.4735 2.50%
2013-08-12 0 28.00 28.00 28.05 26.70 28.60 328,000 9,133,430 27.846 6.375 6.375 6.387 6.079 6.512 1,440,517 6.3404 4.87%
2013-08-09 0 26.70 26.65 26.80 26.70 27.70 154,600 4,216,740 27.275 6.079 6.068 6.102 6.079 6.307 678,975 6.2104 -2.55%
2013-08-08 0 27.40 27.10 27.45 27.00 27.50 81,800 2,237,850 27.358 6.239 6.171 6.250 6.148 6.262 359,251 6.2292 -0.18%
2013-08-07 0 27.45 27.10 27.50 27.10 27.95 86,500 2,387,830 27.605 6.250 6.171 6.262 6.171 6.364 379,892 6.2855 -0.90%
2013-08-06 0 27.70 27.70 27.80 27.20 28.05 73,200 2,003,390 27.369 6.307 6.307 6.330 6.193 6.387 321,481 6.2317 0.36%
2013-08-05 0 27.60 27.55 27.95 27.25 28.00 171,300 4,723,250 27.573 6.284 6.273 6.364 6.205 6.375 752,319 6.2783 1.28%
2013-08-02 0 27.25 27.25 27.30 27.00 28.00 266,500 7,278,390 27.311 6.205 6.205 6.216 6.148 6.375 1,170,420 6.2186 -3.20%
2013-08-01 0 28.15 28.10 28.15 27.25 28.20 165,600 4,620,730 27.903 6.410 6.398 6.410 6.205 6.421 727,285 6.3534 4.07%
2013-07-31 0 27.05 27.15 27.45 26.85 27.85 216,500 5,934,400 27.411 6.159 6.182 6.250 6.114 6.341 950,829 6.2413 0.74%
2013-07-30 0 26.85 26.85 26.90 26.80 27.75 114,600 3,123,180 27.253 6.114 6.114 6.125 6.102 6.319 503,303 6.2054 -3.07%
2013-07-29 0 27.70 27.65 27.85 27.45 28.20 89,100 2,473,810 27.764 6.307 6.296 6.341 6.250 6.421 391,311 6.3218 -1.60%
2013-07-26 0 28.15 28.10 28.15 27.65 28.40 121,600 3,414,320 28.078 6.410 6.398 6.410 6.296 6.467 534,045 6.3933 -0.53%
2013-07-25 0 28.30 28.30 28.45 27.60 29.65 193,500 5,499,530 28.421 6.444 6.444 6.478 6.284 6.751 849,817 6.4714 -4.23%
2013-07-24 0 29.55 29.50 29.65 28.05 29.75 578,100 16,725,630 28.932 6.728 6.717 6.751 6.387 6.774 2,538,911 6.5877 4.79%
2013-07-23 0 28.20 28.10 28.30 27.95 28.85 606,600 17,127,305 28.235 6.421 6.398 6.444 6.364 6.569 2,664,078 6.4290 0.71%
2013-07-22 0 28.00 27.85 28.00 25.40 28.35 368,600 10,099,345 27.399 6.375 6.341 6.375 5.783 6.455 1,618,825 6.2387 7.69%
2013-07-19 0 26.00 26.00 26.05 25.50 26.30 176,800 4,604,140 26.042 5.920 5.920 5.931 5.806 5.988 776,474 5.9296 -0.57%
2013-07-18 0 26.15 26.00 26.55 26.00 26.85 133,200 3,524,715 26.462 5.954 5.920 6.045 5.920 6.114 584,990 6.0253 -3.15%
2013-07-17 0 27.00 26.80 27.00 26.40 27.35 49,700 1,339,405 26.950 6.148 6.102 6.148 6.011 6.227 218,273 6.1364 -1.46%
2013-07-16 0 27.40 27.35 27.40 26.20 27.75 247,000 6,625,410 26.824 6.239 6.227 6.239 5.966 6.319 1,084,779 6.1076 3.59%
2013-07-15 0 26.45 26.20 27.00 25.95 27.10 256,800 6,816,900 26.546 6.023 5.966 6.148 5.909 6.171 1,127,819 6.0443 1.73%
2013-07-12 0 26.00 25.95 26.00 25.70 26.10 91,000 2,355,860 25.889 5.920 5.909 5.920 5.852 5.943 399,656 5.8947 0.39%
2013-07-11 0 25.90 25.90 26.25 25.05 26.40 180,100 4,683,925 26.007 5.897 5.897 5.977 5.704 6.011 790,967 5.9218 1.17%
2013-07-10 0 25.60 25.60 25.90 25.45 26.00 291,701 7,502,435 25.720 5.829 5.829 5.897 5.795 5.920 1,281,098 5.8563 -0.78%
2013-07-09 0 25.80 25.60 25.80 25.05 25.90 156,300 4,015,900 25.694 5.875 5.829 5.875 5.704 5.897 686,441 5.8503 1.57%
2013-07-08 0 25.40 25.35 25.45 24.70 26.00 360,500 9,162,525 25.416 5.783 5.772 5.795 5.624 5.920 1,583,251 5.7872 -4.69%
2013-07-05 0 26.65 26.50 26.70 26.20 27.00 209,101 5,559,158 26.586 6.068 6.034 6.079 5.966 6.148 918,334 6.0535 -1.30%
2013-07-04 0 27.00 27.00 27.25 26.25 27.50 72,800 1,960,050 26.924 6.148 6.148 6.205 5.977 6.262 319,724 6.1304 0.37%
2013-07-03 0 26.90 26.80 26.90 26.60 27.30 140,300 3,760,895 26.806 6.125 6.102 6.125 6.057 6.216 616,172 6.1036 -0.74%
2013-07-02 0 27.10 27.10 27.50 27.10 27.80 176,400 4,842,880 27.454 6.171 6.171 6.262 6.171 6.330 774,717 6.2512 -3.21%
2013-06-28 0 28.00 27.80 28.00 27.50 28.70 179,300 5,048,250 28.155 6.375 6.330 6.375 6.262 6.535 787,453 6.4109 1.82%
2013-06-27 0 27.50 27.30 27.50 26.95 28.90 174,800 4,863,680 27.824 6.262 6.216 6.262 6.136 6.580 767,690 6.3355 2.04%
2013-06-26 0 26.95 26.90 26.95 25.05 27.10 243,800 6,504,200 26.678 6.136 6.125 6.136 5.704 6.171 1,070,726 6.0746 3.65%
2013-06-25 0 26.00 25.70 26.10 24.50 26.25 459,200 11,670,040 25.414 5.920 5.852 5.943 5.579 5.977 2,016,724 5.7866 -1.89%
2013-06-24 0 26.50 26.40 26.65 26.20 27.60 181,800 4,880,660 26.846 6.034 6.011 6.068 5.966 6.284 798,433 6.1128 -4.33%
2013-06-21 0 27.70 27.50 27.70 26.55 28.25 160,000 4,409,350 27.558 6.307 6.262 6.307 6.045 6.432 702,691 6.2749 -1.07%
2013-06-20 0 28.00 27.90 28.00 27.95 28.60 84,200 2,373,110 28.184 6.375 6.353 6.375 6.364 6.512 369,791 6.4174 -2.10%
2013-06-19 0 28.60 28.95 29.10 28.05 29.60 79,000 2,286,340 28.941 6.512 6.592 6.626 6.387 6.740 346,954 6.5898 -2.39%
2013-06-18 0 29.30 28.90 29.30 28.25 32.45 194,600 5,701,000 29.296 6.671 6.580 6.671 6.432 7.389 854,648 6.6706 0.47%
2013-06-17 0 44.25 44.05 44.40 43.10 44.40 139,000 6,103,220 43.908 6.641 6.611 6.663 6.468 6.663 926,242 6.5892 2.31%
2013-06-14 0 43.25 42.70 43.25 41.05 43.65 94,200 3,991,420 42.372 6.490 6.408 6.490 6.160 6.550 627,713 6.3587 3.84%
2013-06-13 0 41.65 41.35 41.60 39.35 41.65 187,800 7,601,460 40.476 6.250 6.205 6.243 5.905 6.250 1,251,427 6.0742 0.00%
2013-06-11 0 41.65 41.65 42.00 41.45 42.70 53,600 2,250,760 41.992 6.250 6.250 6.303 6.220 6.408 357,170 6.3017 -3.14%
2013-06-10 0 43.00 43.00 43.10 42.25 43.50 52,000 2,233,250 42.947 6.453 6.453 6.468 6.340 6.528 346,508 6.4450 0.00%
2013-06-07 0 43.00 42.90 43.00 42.70 44.75 191,800 8,305,815 43.305 6.453 6.438 6.453 6.408 6.716 1,278,081 6.4987 1.53%
2013-06-06 0 42.35 42.35 42.60 42.30 43.50 189,800 8,127,390 42.821 6.355 6.355 6.393 6.348 6.528 1,264,754 6.4261 -0.82%
2013-06-05 0 42.70 42.50 42.70 41.60 43.30 81,800 3,467,450 42.389 6.408 6.378 6.408 6.243 6.498 545,084 6.3613 -1.50%
2013-06-04 0 43.35 43.10 43.35 42.65 43.35 192,800 8,265,170 42.869 6.505 6.468 6.505 6.400 6.505 1,284,745 6.4333 -0.34%
2013-06-03 0 43.50 42.60 43.50 42.50 44.60 285,800 12,509,605 43.770 6.528 6.393 6.528 6.378 6.693 1,904,461 6.5686 -2.90%
2013-05-31 0 44.80 44.75 45.50 42.55 45.95 322,000 14,382,970 44.668 6.723 6.716 6.828 6.385 6.896 2,145,684 6.7032 0.00%
2013-05-30 0 44.80 44.00 44.90 41.40 45.20 601,600 25,980,790 43.186 6.723 6.603 6.738 6.213 6.783 4,008,831 6.4809 8.08%
2013-05-29 0 41.45 41.45 41.70 40.05 42.00 139,000 5,743,060 41.317 6.220 6.220 6.258 6.010 6.303 926,242 6.2004 -1.31%
2013-05-28 0 42.00 41.95 42.00 39.00 42.00 397,600 16,171,960 40.674 6.303 6.295 6.303 5.853 6.303 2,649,453 6.1039 7.69%
2013-05-27 0 39.00 38.85 39.00 37.40 39.80 219,600 8,499,560 38.705 5.853 5.830 5.853 5.613 5.973 1,463,330 5.8084 4.28%
2013-05-24 0 37.40 37.40 37.50 36.80 38.50 164,200 6,158,650 37.507 5.613 5.613 5.628 5.523 5.778 1,094,166 5.6286 1.63%
2013-05-23 0 36.80 36.80 37.00 36.30 37.60 240,200 8,921,110 37.140 5.523 5.523 5.553 5.447 5.643 1,600,600 5.5736 1.38%
2013-05-22 0 36.30 36.30 36.70 35.95 38.50 139,800 5,187,720 37.108 5.447 5.447 5.508 5.395 5.778 931,573 5.5688 -4.72%
2013-05-21 0 38.10 37.85 38.10 37.80 38.55 174,200 6,658,340 38.222 5.718 5.680 5.718 5.673 5.785 1,160,802 5.7360 0.26%
2013-05-20 0 38.00 37.90 38.00 35.60 38.40 238,200 8,894,730 37.341 5.703 5.688 5.703 5.342 5.763 1,587,273 5.6038 6.15%
2013-05-16 0 35.80 35.80 35.85 35.50 36.20 145,600 5,216,140 35.825 5.372 5.372 5.380 5.327 5.432 970,222 5.3762 -1.24%
2013-05-15 0 36.25 36.05 36.25 35.50 36.90 509,000 18,470,990 36.289 5.440 5.410 5.440 5.327 5.538 3,391,780 5.4458 -0.41%
2013-05-14 0 36.40 36.40 36.60 35.80 38.30 341,900 12,433,995 36.367 5.463 5.463 5.493 5.372 5.748 2,278,290 5.4576 -4.34%
2013-05-13 0 38.05 37.95 38.40 38.00 38.80 150,600 5,763,430 38.270 5.710 5.695 5.763 5.703 5.823 1,003,540 5.7431 -2.06%
2013-05-10 0 38.85 38.70 38.85 38.40 40.00 109,200 4,230,600 38.742 5.830 5.808 5.830 5.763 6.003 727,667 5.8139 -0.77%
2013-05-09 0 39.15 39.15 39.70 39.15 40.50 168,800 6,717,070 39.793 5.875 5.875 5.958 5.875 6.078 1,124,818 5.9717 -0.51%
2013-05-08 0 39.35 39.30 39.90 39.00 40.00 198,000 7,791,260 39.350 5.905 5.898 5.988 5.853 6.003 1,319,396 5.9052 -0.63%
2013-05-07 0 39.60 39.45 39.60 37.70 39.90 357,000 13,960,550 39.105 5.943 5.920 5.943 5.658 5.988 2,378,911 5.8685 4.76%
2013-05-06 0 37.80 37.70 37.80 36.50 38.10 109,200 4,098,690 37.534 5.673 5.658 5.673 5.478 5.718 727,667 5.6326 5.00%
2013-05-03 0 36.00 36.00 36.30 34.95 36.40 387,400 13,827,980 35.694 5.402 5.402 5.447 5.245 5.463 2,581,484 5.3566 2.13%
2013-05-02 0 35.25 35.10 35.25 34.95 36.00 149,600 5,304,420 35.457 5.290 5.267 5.290 5.245 5.402 996,877 5.3210 -2.35%
2013-04-30 0 36.10 36.00 36.10 35.90 36.20 106,800 3,848,780 36.037 5.417 5.402 5.417 5.387 5.432 711,674 5.4081 0.70%
2013-04-29 0 35.85 35.75 35.85 35.75 36.60 35,600 1,284,660 36.086 5.380 5.365 5.380 5.365 5.493 237,225 5.4154 -1.92%
2013-04-26 0 36.55 36.30 36.55 36.05 37.00 85,000 3,103,430 36.511 5.485 5.447 5.485 5.410 5.553 566,407 5.4791 -0.27%
2013-04-25 0 36.65 36.55 36.65 35.30 36.80 305,200 11,028,740 36.136 5.500 5.485 5.500 5.297 5.523 2,033,735 5.4229 1.24%
2013-04-24 0 36.20 36.20 36.60 34.40 36.90 847,400 29,927,730 35.317 5.432 5.432 5.493 5.162 5.538 5,646,747 5.3000 -3.47%
2013-04-23 0 37.50 37.35 37.50 37.20 38.20 96,400 3,620,710 37.559 5.628 5.605 5.628 5.583 5.733 642,372 5.6365 -1.83%
2013-04-22 0 38.20 38.00 38.20 37.25 39.45 147,700 5,673,135 38.410 5.733 5.703 5.733 5.590 5.920 984,216 5.7641 -3.29%
2013-04-19 0 39.50 39.30 39.50 38.00 39.90 183,000 7,062,270 38.592 5.928 5.898 5.928 5.703 5.988 1,219,442 5.7914 2.60%
2013-04-18 0 38.50 38.40 38.50 38.40 39.40 133,000 5,149,740 38.720 5.778 5.763 5.778 5.763 5.913 886,261 5.8106 -1.28%
2013-04-17 0 39.00 38.80 39.00 39.00 40.65 111,000 4,409,890 39.729 5.853 5.823 5.853 5.853 6.100 739,661 5.9620 -1.76%
2013-04-16 0 39.70 39.25 39.70 39.25 40.40 135,400 5,356,940 39.564 5.958 5.890 5.958 5.890 6.063 902,253 5.9373 -1.85%
2013-04-15 0 40.45 40.10 40.45 40.05 41.80 201,400 8,213,990 40.784 6.070 6.018 6.070 6.010 6.273 1,342,052 6.1205 -3.69%
2013-04-12 0 42.00 41.80 42.00 41.80 42.75 112,100 4,747,525 42.351 6.303 6.273 6.303 6.273 6.415 746,991 6.3555 -1.41%
2013-04-11 0 42.60 42.60 42.70 42.20 42.90 108,200 4,603,485 42.546 6.393 6.393 6.408 6.333 6.438 721,003 6.3848 -0.81%
2013-04-10 0 42.95 42.50 42.95 41.00 42.95 191,600 8,078,650 42.164 6.445 6.378 6.445 6.153 6.445 1,276,749 6.3275 4.00%
2013-04-09 0 41.30 41.05 41.30 40.30 41.70 49,800 2,047,070 41.106 6.198 6.160 6.198 6.048 6.258 331,848 6.1687 0.73%
2013-04-08 0 41.00 41.00 41.70 39.40 41.00 86,000 3,455,940 40.185 6.153 6.153 6.258 5.913 6.153 573,071 6.0306 1.74%
2013-04-05 0 40.30 40.00 40.30 39.00 42.00 92,800 3,755,580 40.470 6.048 6.003 6.048 5.853 6.303 618,383 6.0732 -4.16%
2013-04-03 0 42.05 42.05 42.30 42.00 42.80 83,600 3,535,150 42.286 6.310 6.310 6.348 6.303 6.423 557,078 6.3459 -0.59%
2013-04-02 0 42.30 42.00 42.60 40.10 43.40 180,000 7,650,385 42.502 6.348 6.303 6.393 6.018 6.513 1,199,451 6.3782 -1.05%
2013-03-28 0 42.75 42.55 42.85 42.65 44.20 122,600 5,293,515 43.177 6.415 6.385 6.430 6.400 6.633 816,959 6.4795 -3.17%
2013-03-27 0 44.15 44.10 44.15 43.40 44.15 108,600 4,744,340 43.686 6.626 6.618 6.626 6.513 6.626 723,669 6.5560 1.85%
2013-03-26 0 43.35 42.65 43.30 42.50 43.70 88,000 3,790,050 43.069 6.505 6.400 6.498 6.378 6.558 586,398 6.4633 -1.48%
2013-03-25 0 44.00 43.70 44.00 43.70 45.45 58,600 2,627,780 44.843 6.603 6.558 6.603 6.558 6.821 390,488 6.7295 -3.19%
2013-03-22 0 45.45 45.05 45.45 45.00 45.55 47,000 2,124,890 45.210 6.821 6.761 6.821 6.753 6.836 313,190 6.7847 1.00%
2013-03-21 0 45.00 44.60 45.00 43.75 45.80 219,000 9,846,410 44.961 6.753 6.693 6.753 6.566 6.873 1,459,332 6.7472 2.39%
2013-03-20 0 43.95 43.75 43.95 42.20 43.95 75,600 3,291,120 43.533 6.596 6.566 6.596 6.333 6.596 503,769 6.5330 4.15%
2013-03-19 0 42.20 42.20 42.85 42.20 43.35 169,200 7,215,660 42.646 6.333 6.333 6.430 6.333 6.505 1,127,484 6.3998 -2.76%
2013-03-18 0 43.40 43.25 43.50 43.00 44.00 68,800 2,979,410 43.305 6.513 6.490 6.528 6.453 6.603 458,457 6.4988 -2.36%
2013-03-15 0 44.45 44.05 44.45 43.00 44.60 225,400 9,964,180 44.207 6.671 6.611 6.671 6.453 6.693 1,501,979 6.6340 1.37%
2013-03-14 0 43.85 43.65 44.00 42.00 44.05 155,400 6,784,220 43.656 6.581 6.550 6.603 6.303 6.611 1,035,526 6.5515 1.39%
2013-03-13 0 43.25 43.10 43.40 42.25 44.55 276,200 11,905,880 43.106 6.490 6.468 6.513 6.340 6.686 1,840,490 6.4689 -3.89%
2013-03-12 0 45.00 44.60 45.00 44.55 46.50 207,800 9,464,540 45.546 6.753 6.693 6.753 6.686 6.978 1,384,699 6.8351 -2.60%
2013-03-11 0 46.20 45.80 46.20 45.15 46.85 174,600 8,042,100 46.060 6.933 6.873 6.933 6.776 7.031 1,163,467 6.9122 1.20%
2013-03-08 0 45.65 45.30 45.65 45.10 47.00 174,200 7,969,890 45.751 6.851 6.798 6.851 6.768 7.053 1,160,802 6.8658 -2.87%
2013-03-07 0 47.00 46.95 47.00 46.00 48.20 182,400 8,490,410 46.548 7.053 7.046 7.053 6.903 7.233 1,215,443 6.9854 -2.69%
2013-03-06 0 48.30 48.25 48.30 47.20 48.80 151,400 7,281,220 48.093 7.248 7.241 7.248 7.083 7.323 1,008,871 7.2172 -0.72%
2013-03-05 0 48.65 48.30 48.65 46.10 48.70 183,600 8,820,610 48.043 7.301 7.248 7.301 6.918 7.308 1,223,440 7.2097 0.52%
2013-03-04 0 48.40 48.00 48.40 46.80 48.55 449,800 21,389,295 47.553 7.263 7.203 7.263 7.023 7.286 2,997,294 7.1362 1.89%
2013-03-01 0 47.50 47.50 47.80 46.25 48.00 276,600 13,097,110 47.350 7.128 7.128 7.173 6.941 7.203 1,843,156 7.1058 2.15%
2013-02-28 0 46.50 46.20 46.50 42.55 47.00 465,000 21,295,320 45.796 6.978 6.933 6.978 6.385 7.053 3,098,581 6.8726 9.54%
2013-02-27 0 42.45 42.30 42.45 38.50 42.45 359,000 15,064,470 41.962 6.370 6.348 6.370 5.778 6.370 2,392,238 6.2972 4.17%
2013-02-26 0 40.75 40.60 40.75 40.10 42.50 263,000 10,958,040 41.666 6.115 6.093 6.115 6.018 6.378 1,752,531 6.2527 -4.12%
2013-02-25 0 42.50 42.45 42.75 40.80 42.60 224,400 9,422,040 41.988 6.378 6.370 6.415 6.123 6.393 1,495,315 6.3010 4.29%
2013-02-22 0 40.75 40.50 40.80 40.40 42.50 166,200 6,884,930 41.426 6.115 6.078 6.123 6.063 6.378 1,107,493 6.2167 -1.93%
2013-02-21 0 41.55 41.10 41.55 39.50 42.10 339,200 13,760,820 40.568 6.235 6.168 6.235 5.928 6.318 2,260,298 6.0881 2.59%
2013-02-20 0 40.50 40.50 40.70 38.00 41.00 252,000 9,999,040 39.679 6.078 6.078 6.108 5.703 6.153 1,679,231 5.9545 6.58%
2013-02-19 0 38.00 37.55 38.00 37.50 38.45 57,000 2,177,370 38.199 5.703 5.635 5.703 5.628 5.770 379,826 5.7325 -0.65%
2013-02-18 0 38.25 38.20 38.30 37.50 38.20 118,000 4,477,680 37.946 5.740 5.733 5.748 5.628 5.733 786,307 5.6946 1.46%
2013-02-15 0 37.70 37.55 37.70 37.20 37.70 126,200 4,737,300 37.538 5.658 5.635 5.658 5.583 5.658 840,948 5.6333 1.34%
2013-02-14 0 37.20 36.90 37.20 36.10 37.40 27,800 1,033,690 37.183 5.583 5.538 5.583 5.417 5.613 185,248 5.5800 -0.67%
2013-02-08 0 37.45 37.15 37.45 37.20 37.85 32,400 1,212,190 37.413 5.620 5.575 5.620 5.583 5.680 215,901 5.6146 -1.06%
2013-02-07 0 37.85 37.55 37.90 35.60 37.90 72,000 2,657,280 36.907 5.680 5.635 5.688 5.342 5.688 479,780 5.5385 4.70%
2013-02-06 0 36.15 36.10 36.15 36.00 36.30 42,000 1,517,730 36.136 5.425 5.417 5.425 5.402 5.447 279,872 5.4229 -0.41%
2013-02-05 0 36.30 36.25 36.30 35.75 36.40 24,400 882,260 36.158 5.447 5.440 5.447 5.365 5.463 162,592 5.4262 0.41%
2013-02-04 0 36.15 36.10 36.40 36.00 36.70 136,000 4,945,230 36.362 5.425 5.417 5.463 5.402 5.508 906,252 5.4568 -1.63%
2013-02-01 0 36.75 36.50 36.75 35.80 36.80 110,000 4,004,000 36.400 5.515 5.478 5.515 5.372 5.523 732,998 5.4625 -0.14%
2013-01-31 0 36.80 36.35 36.85 36.35 37.00 34,600 1,270,560 36.721 5.523 5.455 5.530 5.455 5.553 230,561 5.5107 -0.94%
2013-01-30 0 37.15 37.00 37.15 36.30 37.15 133,800 4,917,520 36.753 5.575 5.553 5.575 5.447 5.575 891,592 5.5154 0.00%
2013-01-29 0 37.15 36.75 37.15 36.75 37.80 96,600 3,590,860 37.172 5.575 5.515 5.575 5.515 5.673 643,705 5.5784 -1.98%
2013-01-28 0 37.90 37.50 37.90 37.20 38.00 41,600 1,573,000 37.813 5.688 5.628 5.688 5.583 5.703 277,206 5.6745 1.34%
2013-01-25 0 37.40 37.25 37.40 36.90 38.45 151,000 5,676,220 37.591 5.613 5.590 5.613 5.538 5.770 1,006,206 5.6412 0.94%
2013-01-24 0 37.05 37.00 37.05 36.65 37.60 99,800 3,693,820 37.012 5.560 5.553 5.560 5.500 5.643 665,029 5.5544 -0.40%
2013-01-23 0 37.20 37.10 37.40 36.80 37.50 137,800 5,109,110 37.076 5.583 5.568 5.613 5.523 5.628 918,246 5.5640 -1.06%
2013-01-22 0 37.60 37.20 37.65 36.50 37.95 61,800 2,293,260 37.108 5.643 5.583 5.650 5.478 5.695 411,811 5.5687 -0.92%
2013-01-21 0 37.95 37.85 37.95 35.30 38.10 126,000 4,757,810 37.760 5.695 5.680 5.695 5.297 5.718 839,615 5.6667 -0.13%
2013-01-18 0 38.00 37.85 38.05 37.60 38.00 63,200 2,388,480 37.792 5.703 5.680 5.710 5.643 5.703 421,140 5.6715 -0.26%
2013-01-17 0 38.10 38.05 38.10 36.85 38.20 118,200 4,477,410 37.880 5.718 5.710 5.718 5.530 5.733 787,639 5.6846 0.00%
2013-01-16 0 38.10 38.05 38.15 37.15 38.35 158,400 5,990,310 37.818 5.718 5.710 5.725 5.575 5.755 1,055,517 5.6752 1.87%
2013-01-15 0 37.40 37.40 37.60 36.00 37.85 292,000 10,954,410 37.515 5.613 5.613 5.643 5.402 5.680 1,945,776 5.6298 1.49%
2013-01-14 0 36.85 36.50 36.85 34.55 37.60 317,800 11,729,860 36.910 5.530 5.478 5.530 5.185 5.643 2,117,697 5.5390 6.66%
2013-01-11 0 34.55 34.55 34.65 34.10 35.40 116,000 4,018,160 34.639 5.185 5.185 5.200 5.117 5.312 772,979 5.1983 -2.40%
2013-01-10 0 35.40 35.40 35.45 34.15 35.50 222,000 7,742,260 34.875 5.312 5.312 5.320 5.125 5.327 1,479,323 5.2337 3.51%
2013-01-09 0 34.20 34.20 34.70 32.80 34.70 58,000 1,977,690 34.098 5.132 5.132 5.207 4.922 5.207 386,490 5.1171 0.15%
2013-01-08 0 34.15 34.10 34.15 33.80 34.50 161,600 5,503,270 34.055 5.125 5.117 5.125 5.072 5.177 1,076,840 5.1106 -1.16%
2013-01-07 0 34.55 34.25 34.60 31.95 34.60 271,400 8,976,760 33.076 5.185 5.140 5.192 4.795 5.192 1,808,505 4.9636 5.82%
2013-01-04 0 32.65 32.65 32.70 32.55 33.05 223,400 7,334,040 32.829 4.900 4.900 4.907 4.885 4.960 1,488,652 4.9266 -1.06%
2013-01-03 0 33.00 33.00 33.30 32.00 33.25 96,200 3,164,740 32.898 4.952 4.952 4.997 4.802 4.990 641,040 4.9369 2.48%
2013-01-02 0 32.20 32.20 32.25 31.80 32.30 88,000 2,823,230 32.082 4.832 4.832 4.840 4.772 4.847 586,398 4.8145 0.94%
2012-12-31 0 31.90 31.90 32.40 31.55 32.45 61,000 1,953,200 32.020 4.787 4.787 4.862 4.735 4.870 406,481 4.8052 0.63%
2012-12-28 0 31.70 31.70 31.80 31.40 32.00 68,800 2,184,240 31.748 4.757 4.757 4.772 4.712 4.802 458,457 4.7643 0.63%
2012-12-27 0 31.50 31.55 32.15 30.50 33.00 319,800 10,141,220 31.711 4.727 4.735 4.825 4.577 4.952 2,131,024 4.7588 3.11%
2012-12-24 0 30.55 30.50 30.55 30.50 30.55 36,400 1,120,960 30.796 4.585 4.577 4.585 4.577 4.585 242,556 4.6215 0.00%
2012-12-21 0 30.55 30.00 30.85 30.00 31.10 37,400 1,147,460 30.681 4.585 4.502 4.630 4.502 4.667 249,219 4.6042 -1.45%
2012-12-20 0 31.00 31.00 31.40 30.40 31.40 54,600 1,681,150 30.790 4.652 4.652 4.712 4.562 4.712 363,833 4.6207 1.97%
2012-12-19 0 30.40 30.10 30.40 29.95 30.45 34,600 1,045,640 30.221 4.562 4.517 4.562 4.495 4.570 230,561 4.5352 1.84%
2012-12-18 0 29.85 29.85 30.20 29.60 30.00 33,000 987,860 29.935 4.480 4.480 4.532 4.442 4.502 219,899 4.4923 -0.33%
2012-12-17 0 29.95 29.75 29.95 29.50 30.20 23,800 713,650 29.985 4.495 4.465 4.495 4.427 4.532 158,594 4.4999 -0.17%
2012-12-14 0 30.00 30.00 30.20 29.10 30.30 140,000 4,185,920 29.899 4.502 4.502 4.532 4.367 4.547 932,906 4.4870 1.01%
2012-12-13 0 29.70 29.70 29.90 29.50 29.80 11,000 325,970 29.634 4.457 4.457 4.487 4.427 4.472 73,300 4.4471 0.51%
2012-12-12 0 29.55 29.55 29.85 29.50 29.70 142,600 4,211,450 29.533 4.435 4.435 4.480 4.427 4.457 950,231 4.4320 0.51%
2012-12-11 0 29.40 29.40 29.70 29.35 29.75 35,200 1,040,630 29.563 4.412 4.412 4.457 4.405 4.465 234,559 4.4365 -1.34%
2012-12-10 0 29.80 29.75 30.00 29.50 30.05 65,200 1,948,000 29.877 4.472 4.465 4.502 4.427 4.510 434,468 4.4836 0.00%
2012-12-07 0 29.80 29.80 30.00 29.45 30.00 30,600 911,710 29.794 4.472 4.472 4.502 4.420 4.502 203,907 4.4712 0.17%
2012-12-06 0 29.75 29.75 29.80 29.40 29.80 1,200 35,640 29.700 4.465 4.465 4.472 4.412 4.472 7,996 4.4570 -0.83%
2012-12-05 0 30.00 29.80 30.00 29.30 30.00 34,400 1,029,660 29.932 4.502 4.472 4.502 4.397 4.502 229,228 4.4919 0.00%
2012-12-04 0 30.00 29.75 30.00 29.40 30.00 13,400 398,260 29.721 4.502 4.465 4.502 4.412 4.502 89,292 4.4602 0.84%
2012-12-03 0 29.75 29.75 30.00 29.65 30.00 25,200 753,640 29.906 4.465 4.465 4.502 4.450 4.502 167,923 4.4880 -1.82%
2012-11-30 0 30.30 29.90 30.35 29.90 30.65 13,800 413,600 29.971 4.547 4.487 4.555 4.487 4.600 91,958 4.4977 1.00%
2012-11-29 0 30.00 30.00 30.10 30.00 30.20 10,200 307,690 30.166 4.502 4.502 4.517 4.502 4.532 67,969 4.5269 -0.66%
2012-11-28 0 30.20 30.00 30.20 30.20 30.20 2,000 60,400 30.200 4.532 4.502 4.532 4.532 4.532 13,327 4.5321 -0.33%
2012-11-27 0 30.30 29.75 30.30 30.20 30.60 2,200 67,240 30.564 4.547 4.465 4.547 4.532 4.592 14,660 4.5866 -1.14%
2012-11-26 0 30.65 30.20 30.65 30.00 30.70 17,400 527,310 30.305 4.600 4.532 4.600 4.502 4.607 115,947 4.5479 0.66%
2012-11-23 0 30.45 30.45 30.50 30.00 30.00 3,600 108,000 30.000 4.570 4.570 4.577 4.502 4.502 23,989 4.5021 1.50%
2012-11-22 0 30.00 30.00 30.20 29.80 30.00 18,200 544,640 29.925 4.502 4.502 4.532 4.472 4.502 121,278 4.4908 0.67%
2012-11-21 0 29.80 29.80 29.95 29.50 29.80 16,000 473,770 29.611 4.472 4.472 4.495 4.427 4.472 106,618 4.4436 0.00%
2012-11-20 0 29.80 29.80 30.00 29.60 30.80 19,400 578,950 29.843 4.472 4.472 4.502 4.442 4.622 129,274 4.4785 -0.50%
2012-11-19 0 29.95 29.60 29.95 29.00 29.95 15,000 443,210 29.547 4.495 4.442 4.495 4.352 4.495 99,954 4.4341 0.34%
2012-11-16 0 29.85 29.85 30.00 29.60 30.00 27,000 805,330 29.827 4.480 4.480 4.502 4.442 4.502 179,918 4.4761 -0.50%
2012-11-15 0 30.00 30.00 30.20 30.00 30.25 14,000 422,950 30.211 4.502 4.502 4.532 4.502 4.540 93,291 4.5337 -0.99%
2012-11-14 0 30.30 30.30 30.65 28.05 30.65 53,000 1,578,600 29.785 4.547 4.547 4.600 4.209 4.600 353,172 4.4698 -1.30%
2012-11-13 0 30.70 30.70 30.85 30.50 30.90 52,400 1,611,670 30.757 4.607 4.607 4.630 4.577 4.637 349,173 4.6157 -0.65%
2012-11-12 0 30.90 30.80 30.90 30.50 31.00 12,600 388,520 30.835 4.637 4.622 4.637 4.577 4.652 83,962 4.6274 0.82%
2012-11-09 0 30.65 30.35 30.65 30.20 30.95 40,600 1,248,180 30.743 4.600 4.555 4.600 4.532 4.645 270,543 4.6136 -0.81%
2012-11-08 0 30.90 30.40 30.90 29.20 30.90 50,800 1,556,070 30.631 4.637 4.562 4.637 4.382 4.637 338,512 4.5968 -0.64%
2012-11-07 0 31.10 31.10 31.20 30.25 31.20 36,400 1,126,190 30.939 4.667 4.667 4.682 4.540 4.682 242,556 4.6430 2.30%
2012-11-06 0 30.40 30.40 30.80 30.25 30.60 12,000 363,670 30.306 4.562 4.562 4.622 4.540 4.592 79,963 4.5480 -0.33%
2012-11-05 0 30.50 30.35 30.60 29.55 30.90 43,400 1,302,410 30.009 4.577 4.555 4.592 4.435 4.637 289,201 4.5035 -1.45%
2012-11-02 0 30.95 30.95 31.00 30.85 31.30 11,000 340,880 30.989 4.645 4.645 4.652 4.630 4.697 73,300 4.6505 -1.12%
2012-11-01 0 31.30 31.05 31.30 30.50 31.45 87,600 2,728,640 31.149 4.697 4.660 4.697 4.577 4.720 583,733 4.6745 0.97%
2012-10-31 0 31.00 31.00 31.15 29.65 31.00 134,200 4,079,850 30.401 4.652 4.652 4.675 4.450 4.652 894,257 4.5623 3.33%
2012-10-30 0 30.00 29.85 30.10 29.25 30.30 26,200 780,690 29.797 4.502 4.480 4.517 4.390 4.547 174,587 4.4716 0.84%
2012-10-29 0 29.75 29.30 29.75 29.10 29.75 17,400 509,850 29.302 4.465 4.397 4.465 4.367 4.465 115,947 4.3973 0.85%
2012-10-26 0 29.50 29.50 29.90 29.45 30.00 22,000 654,050 29.730 4.427 4.427 4.487 4.420 4.502 146,600 4.4615 -1.67%
2012-10-25 0 30.00 29.70 30.05 30.00 30.35 33,600 1,010,440 30.073 4.502 4.457 4.510 4.502 4.555 223,897 4.5130 -0.17%
2012-10-24 0 30.05 29.80 30.05 29.05 30.10 109,600 3,277,500 29.904 4.510 4.472 4.510 4.359 4.517 730,332 4.4877 0.50%
2012-10-22 0 29.90 29.60 29.90 29.00 29.90 38,600 1,127,880 29.220 4.487 4.442 4.487 4.352 4.487 257,216 4.3850 4.18%
2012-10-19 0 28.70 28.65 29.20 28.50 29.10 23,000 660,390 28.713 4.307 4.299 4.382 4.277 4.367 153,263 4.3089 -1.37%
2012-10-18 0 29.10 29.10 29.30 28.60 29.30 22,800 661,950 29.033 4.367 4.367 4.397 4.292 4.397 151,930 4.3569 0.34%
2012-10-17 0 29.00 28.85 29.40 28.70 29.50 61,600 1,795,620 29.150 4.352 4.329 4.412 4.307 4.427 410,479 4.3745 0.00%
2012-10-16 0 29.00 28.95 29.40 29.00 29.30 17,600 512,810 29.137 4.352 4.344 4.412 4.352 4.397 117,280 4.3725 -0.68%
2012-10-15 0 29.20 29.10 29.50 29.15 29.90 44,200 1,297,090 29.346 4.382 4.367 4.427 4.375 4.487 294,532 4.4039 -2.67%
2012-10-12 0 30.00 29.60 30.00 29.60 30.00 13,800 411,200 29.797 4.502 4.442 4.502 4.442 4.502 91,958 4.4716 1.18%
2012-10-11 0 29.65 29.65 29.85 29.65 30.00 9,200 273,600 29.739 4.450 4.450 4.480 4.450 4.502 61,305 4.4629 -1.17%
2012-10-10 0 30.00 30.00 30.40 29.80 30.40 42,000 1,256,820 29.924 4.502 4.502 4.562 4.472 4.562 279,872 4.4907 -1.32%
2012-10-09 0 30.40 30.15 30.40 29.50 30.50 56,000 1,693,900 30.248 4.562 4.525 4.562 4.427 4.577 373,162 4.5393 1.67%
2012-10-08 0 29.90 29.85 30.30 29.85 30.40 11,600 351,810 30.328 4.487 4.480 4.547 4.480 4.562 77,298 4.5514 -1.64%
2012-10-05 0 30.40 29.80 30.40 29.80 30.45 45,200 1,352,740 29.928 4.562 4.472 4.562 4.472 4.570 301,195 4.4912 1.50%
2012-10-04 0 29.95 29.95 30.45 29.80 30.50 21,000 628,890 29.947 4.495 4.495 4.570 4.472 4.577 139,936 4.4941 -1.16%
2012-10-03 0 30.30 29.85 30.60 29.70 30.70 16,200 488,940 30.181 4.547 4.480 4.592 4.457 4.607 107,951 4.5293 -1.30%
2012-09-28 0 30.70 30.15 30.75 29.05 30.95 54,800 1,651,260 30.132 4.607 4.525 4.615 4.359 4.645 365,166 4.5219 3.02%
2012-09-27 0 29.80 29.80 29.95 29.40 29.85 24,000 711,690 29.654 4.472 4.472 4.495 4.412 4.480 159,927 4.4501 1.57%
2012-09-26 0 29.95 29.95 30.00 29.20 30.00 22,600 673,180 29.787 4.403 4.403 4.410 4.292 4.410 153,739 4.3787 2.22%
2012-09-25 0 29.30 29.25 29.30 29.00 29.90 13,600 403,660 29.681 4.307 4.300 4.307 4.263 4.395 92,515 4.3632 -2.01%
2012-09-24 0 29.90 29.90 30.00 29.80 30.00 17,800 532,400 29.910 4.395 4.395 4.410 4.381 4.410 121,086 4.3969 -0.50%
2012-09-21 0 30.05 30.05 30.10 30.00 30.05 12,800 384,150 30.012 4.417 4.417 4.425 4.410 4.417 87,073 4.4118 -0.17%
2012-09-20 0 30.10 30.05 30.10 29.95 30.10 20,600 618,810 30.039 4.425 4.417 4.425 4.403 4.425 140,133 4.4159 -0.50%
2012-09-19 0 30.25 30.00 30.25 29.80 30.25 41,600 1,247,030 29.977 4.447 4.410 4.447 4.381 4.447 282,988 4.4067 0.83%
2012-09-18 0 30.00 30.00 30.40 29.80 30.00 31,200 934,120 29.940 4.410 4.410 4.469 4.381 4.410 212,241 4.4012 0.00%
2012-09-17 0 30.00 30.00 30.05 30.00 30.30 10,000 301,760 30.176 4.410 4.410 4.417 4.410 4.454 68,026 4.4360 -0.99%
2012-09-14 0 30.30 30.30 30.40 29.90 30.40 26,200 792,220 30.237 4.454 4.454 4.469 4.395 4.469 178,228 4.4450 0.83%
2012-09-13 0 30.05 30.05 30.10 30.05 30.40 6,000 180,820 30.137 4.417 4.417 4.425 4.417 4.469 40,816 4.4302 -1.31%
2012-09-12 0 30.45 30.35 30.75 30.45 31.35 4,800 148,580 30.954 4.476 4.462 4.520 4.476 4.609 32,652 4.5503 -2.87%
2012-09-11 0 31.35 30.85 31.35 31.20 31.65 8,400 262,940 31.302 4.609 4.535 4.609 4.586 4.653 57,142 4.6015 -1.10%
2012-09-10 0 31.70 30.90 31.95 30.75 31.70 7,800 244,750 31.378 4.660 4.542 4.697 4.520 4.660 53,060 4.6127 0.63%
2012-09-07 0 31.50 30.70 31.50 30.15 31.50 61,200 1,871,460 30.579 4.631 4.513 4.631 4.432 4.631 416,319 4.4953 1.94%
2012-09-06 0 30.90 30.00 31.00 29.40 31.00 38,200 1,168,280 30.583 4.542 4.410 4.557 4.322 4.557 259,859 4.4958 2.83%
2012-09-05 0 30.05 30.05 30.50 29.45 30.50 35,200 1,056,410 30.012 4.417 4.417 4.484 4.329 4.484 239,451 4.4118 1.86%
2012-09-04 0 29.50 29.50 30.05 29.10 30.00 25,400 757,650 29.829 4.337 4.337 4.417 4.278 4.410 172,786 4.3849 0.34%
2012-09-03 0 29.40 29.40 29.60 29.35 29.60 11,200 329,170 29.390 4.322 4.322 4.351 4.315 4.351 76,189 4.3204 0.17%
2012-08-31 0 29.35 29.35 29.80 29.35 29.95 17,200 507,950 29.532 4.315 4.315 4.381 4.315 4.403 117,005 4.3413 0.00%
2012-08-30 0 29.35 29.30 29.35 28.80 29.50 20,400 598,370 29.332 4.315 4.307 4.315 4.234 4.337 138,773 4.3119 0.00%
2012-08-29 0 29.35 29.15 29.40 29.00 29.35 22,400 651,520 29.086 4.315 4.285 4.322 4.263 4.315 152,378 4.2757 1.21%
2012-08-28 0 29.00 29.00 29.20 28.80 29.20 26,200 758,400 28.947 4.263 4.263 4.292 4.234 4.292 178,228 4.2552 0.00%
2012-08-27 0 29.00 29.00 29.10 28.35 29.10 79,000 2,279,800 28.858 4.263 4.263 4.278 4.168 4.278 537,405 4.2422 -1.02%
2012-08-24 0 29.30 29.30 29.35 29.15 30.00 86,200 2,549,550 29.577 4.307 4.307 4.315 4.285 4.410 586,384 4.3479 -3.93%
2012-08-23 0 30.50 30.25 30.60 30.05 31.70 108,000 3,293,730 30.498 4.484 4.447 4.498 4.417 4.660 734,680 4.4832 -4.09%
2012-08-22 0 31.80 31.60 31.90 31.30 31.80 20,600 651,440 31.623 4.675 4.645 4.689 4.601 4.675 140,133 4.6487 1.60%
2012-08-21 0 31.30 31.30 31.60 30.70 31.50 23,800 742,270 31.188 4.601 4.601 4.645 4.513 4.631 161,902 4.5847 -0.63%
2012-08-20 0 31.50 31.50 31.90 30.55 31.95 12,800 402,220 31.423 4.631 4.631 4.689 4.491 4.697 87,073 4.6193 -1.56%
2012-08-17 0 32.00 32.00 32.15 31.95 32.15 25,600 820,330 32.044 4.704 4.704 4.726 4.697 4.726 174,146 4.7106 0.00%
2012-08-16 0 32.00 31.60 32.00 31.50 32.05 14,600 465,510 31.884 4.704 4.645 4.704 4.631 4.711 99,318 4.6871 1.27%
2012-08-15 0 31.60 31.60 32.00 31.25 32.00 4,800 152,220 31.713 4.645 4.645 4.704 4.594 4.704 32,652 4.6618 -1.25%
2012-08-14 0 32.00 31.15 32.10 31.00 32.00 23,000 728,530 31.675 4.704 4.579 4.719 4.557 4.704 156,460 4.6563 1.43%
2012-08-13 0 31.55 31.20 31.60 31.60 32.00 21,000 666,570 31.741 4.638 4.586 4.645 4.645 4.704 142,855 4.6661 -0.16%
2012-08-10 0 31.60 31.60 32.20 31.60 33.00 32,400 1,045,240 32.260 4.645 4.645 4.733 4.645 4.851 220,404 4.7424 -2.02%
2012-08-09 0 32.25 32.30 32.50 31.50 32.20 16,800 534,850 31.836 4.741 4.748 4.778 4.631 4.733 114,284 4.6800 0.78%
2012-08-08 0 32.00 32.00 32.20 32.00 32.20 13,200 422,680 32.021 4.704 4.704 4.733 4.704 4.733 89,794 4.7072 -0.62%
2012-08-07 0 32.20 31.85 32.45 32.20 32.80 8,900 289,330 32.509 4.733 4.682 4.770 4.733 4.822 60,543 4.7789 0.00%
2012-08-06 0 32.20 32.05 32.20 31.60 33.95 24,200 779,550 32.213 4.733 4.711 4.733 4.645 4.991 164,623 4.7354 1.10%
2012-08-03 0 31.85 31.85 32.00 31.60 32.50 15,600 502,570 32.216 4.682 4.682 4.704 4.645 4.778 106,121 4.7358 -0.31%
2012-08-02 0 31.95 31.70 31.95 32.00 32.20 7,800 250,080 32.062 4.697 4.660 4.697 4.704 4.733 53,060 4.7131 -0.31%
2012-08-01 0 32.05 32.05 32.60 32.00 32.80 5,600 179,590 32.070 4.711 4.711 4.792 4.704 4.822 38,095 4.7143 -1.38%
2012-07-31 0 32.50 32.30 32.50 32.30 32.80 7,800 253,710 32.527 4.778 4.748 4.778 4.748 4.822 53,060 4.7815 0.00%
2012-07-30 0 32.50 32.50 33.00 32.00 33.05 43,200 1,405,400 32.532 4.778 4.778 4.851 4.704 4.858 293,872 4.7824 -1.07%
2012-07-27 0 32.85 32.80 33.35 32.80 33.65 12,000 395,560 32.963 4.829 4.822 4.903 4.822 4.947 81,631 4.8457 -0.61%
2012-07-26 0 33.05 33.05 33.10 33.00 33.10 18,200 601,710 33.061 4.858 4.858 4.866 4.851 4.866 123,807 4.8601 -0.15%
2012-07-25 0 33.10 32.80 33.10 33.00 33.75 12,600 418,720 33.232 4.866 4.822 4.866 4.851 4.961 85,713 4.8852 -1.93%
2012-07-24 0 33.75 33.05 33.75 33.75 33.80 10,000 337,800 33.780 4.961 4.858 4.961 4.961 4.969 68,026 4.9658 -0.44%
2012-07-23 0 33.90 33.45 33.90 32.75 33.95 16,200 542,040 33.459 4.983 4.917 4.983 4.814 4.991 110,202 4.9186 1.19%
2012-07-20 0 33.50 33.50 34.00 32.60 34.00 20,600 691,900 33.587 4.925 4.925 4.998 4.792 4.998 140,133 4.9374 1.52%
2012-07-19 0 33.00 33.00 33.45 32.80 33.35 10,200 336,120 32.953 4.851 4.851 4.917 4.822 4.903 69,386 4.8442 0.15%
2012-07-18 0 32.95 32.80 33.00 32.75 33.25 21,800 719,320 32.996 4.844 4.822 4.851 4.814 4.888 148,297 4.8505 -1.05%
2012-07-17 0 33.30 32.85 33.30 32.70 33.30 8,800 289,750 32.926 4.895 4.829 4.895 4.807 4.895 59,863 4.8402 1.06%
2012-07-16 0 32.95 32.60 33.00 32.40 33.90 40,200 1,327,640 33.026 4.844 4.792 4.851 4.763 4.983 273,464 4.8549 -2.51%
2012-07-13 0 33.80 33.20 33.80 33.00 33.95 19,400 649,360 33.472 4.969 4.880 4.969 4.851 4.991 131,970 4.9205 2.58%
2012-07-12 0 32.95 32.70 33.00 32.65 33.50 17,800 588,180 33.044 4.844 4.807 4.851 4.800 4.925 121,086 4.8575 -0.15%
2012-07-11 0 33.00 33.00 33.25 32.30 33.60 45,600 1,500,370 32.903 4.851 4.851 4.888 4.748 4.939 310,198 4.8368 -2.80%
2012-07-10 0 33.95 33.40 33.95 33.20 34.00 33,800 1,145,200 33.882 4.991 4.910 4.991 4.880 4.998 229,928 4.9807 2.26%
2012-07-09 0 33.20 33.20 33.30 33.10 33.85 26,600 892,630 33.558 4.880 4.880 4.895 4.866 4.976 180,949 4.9330 -2.21%
2012-07-06 0 33.95 34.15 34.20 33.00 34.15 76,800 2,585,870 33.670 4.991 5.020 5.027 4.851 5.020 522,439 4.9496 2.11%
2012-07-05 0 33.25 32.90 33.25 32.90 33.25 38,400 1,268,480 33.033 4.888 4.836 4.888 4.836 4.888 261,220 4.8560 -0.60%
2012-07-04 0 33.45 33.40 33.50 33.45 33.75 3,000 100,480 33.493 4.917 4.910 4.925 4.917 4.961 20,408 4.9236 0.15%
2012-07-03 0 33.40 33.40 33.70 32.70 33.95 120,200 4,041,810 33.626 4.910 4.910 4.954 4.807 4.991 817,672 4.9431 1.52%
2012-06-29 0 32.90 32.50 32.90 32.00 32.95 8,400 273,470 32.556 4.836 4.778 4.836 4.704 4.844 57,142 4.7858 1.23%
2012-06-28 0 32.50 32.35 32.80 32.50 32.55 8,400 273,010 32.501 4.778 4.756 4.822 4.778 4.785 57,142 4.7778 -0.76%
2012-06-27 0 32.75 32.50 33.15 32.00 33.20 28,000 904,790 32.314 4.814 4.778 4.873 4.704 4.880 190,473 4.7502 1.08%
2012-06-26 0 32.40 32.00 32.40 32.30 32.90 6,400 207,480 32.419 4.763 4.704 4.763 4.748 4.836 43,537 4.7656 -1.52%
2012-06-25 0 32.90 32.50 32.90 32.50 33.60 16,400 542,610 33.086 4.836 4.778 4.836 4.778 4.939 111,563 4.8637 0.00%
2012-06-22 0 32.90 32.35 32.90 32.40 32.90 31,200 1,020,500 32.708 4.836 4.756 4.836 4.763 4.836 212,241 4.8082 -0.30%
2012-06-21 0 33.00 33.00 33.40 33.00 34.20 34,400 1,147,560 33.359 4.851 4.851 4.910 4.851 5.027 234,009 4.9039 -2.94%
2012-06-20 0 34.00 34.00 34.20 34.00 34.70 43,000 1,478,570 34.385 4.998 4.998 5.027 4.998 5.101 292,512 5.0547 -2.02%
2012-06-19 0 34.70 34.65 34.70 34.60 34.85 70,800 2,453,990 34.661 5.101 5.094 5.101 5.086 5.123 481,624 5.0952 0.29%
2012-06-18 0 34.60 34.55 34.60 32.20 34.95 211,800 7,277,290 34.359 5.086 5.079 5.086 4.733 5.138 1,440,790 5.0509 7.45%
2012-06-15 0 32.20 32.00 32.30 31.90 32.30 43,400 1,395,470 32.154 4.733 4.704 4.748 4.689 4.748 295,233 4.7267 -0.77%
2012-06-14 0 32.45 31.85 32.45 31.25 32.50 123,400 3,913,460 31.714 4.770 4.682 4.770 4.594 4.778 839,440 4.6620 4.34%
2012-06-13 0 31.10 31.10 31.15 31.10 31.50 1,093,600 34,009,170 31.098 4.572 4.572 4.579 4.572 4.631 7,439,320 4.5715 -0.16%
2012-06-12 0 31.15 31.15 31.20 31.05 31.35 40,800 1,270,610 31.142 4.579 4.579 4.586 4.564 4.609 277,546 4.5780 -0.95%
2012-06-11 0 31.45 31.15 31.50 30.25 31.50 86,200 2,681,050 31.103 4.623 4.579 4.631 4.447 4.631 586,384 4.5722 3.11%
2012-06-08 0 30.50 30.25 30.50 30.00 30.50 35,600 1,076,700 30.244 4.484 4.447 4.484 4.410 4.484 242,172 4.4460 0.00%
2012-06-07 0 30.50 30.45 30.50 30.35 30.70 8,200 250,470 30.545 4.484 4.476 4.484 4.462 4.513 55,781 4.4902 0.33%
2012-06-06 0 30.40 30.35 30.40 30.10 30.50 27,800 843,340 30.336 4.469 4.462 4.469 4.425 4.484 189,112 4.4595 -0.33%
2012-06-05 0 30.50 30.20 30.55 30.20 31.00 20,800 634,830 30.521 4.484 4.439 4.491 4.439 4.557 141,494 4.4866 0.99%
2012-06-04 0 30.20 30.00 30.20 29.80 30.20 61,600 1,845,950 29.967 4.439 4.410 4.439 4.381 4.439 419,040 4.4052 0.00%
2012-06-01 0 30.20 30.65 30.70 30.10 30.70 50,000 1,512,390 30.248 4.439 4.506 4.513 4.425 4.513 340,130 4.4465 -4.13%
2012-05-31 0 31.50 31.15 31.50 30.10 31.50 31,600 978,800 30.975 4.631 4.579 4.631 4.425 4.631 214,962 4.5534 4.65%
2012-05-30 0 30.10 30.00 30.40 29.95 32.00 121,400 3,744,780 30.847 4.425 4.410 4.469 4.403 4.704 825,835 4.5345 0.17%
2012-05-29 0 30.05 30.05 30.50 29.95 30.50 139,600 4,201,840 30.099 4.417 4.417 4.484 4.403 4.484 949,643 4.4247 -0.83%
2012-05-28 0 30.30 30.05 30.80 30.05 30.60 43,000 1,306,800 30.391 4.454 4.417 4.528 4.417 4.498 292,512 4.4675 0.33%
2012-05-25 0 30.20 30.10 30.20 28.10 30.20 185,000 5,454,000 29.481 4.439 4.425 4.439 4.131 4.439 1,258,480 4.3338 -0.66%
2012-05-24 0 30.40 30.20 30.45 30.00 30.50 16,400 496,180 30.255 4.469 4.439 4.476 4.410 4.484 111,563 4.4475 -0.33%
2012-05-23 0 30.50 30.35 30.50 30.10 30.80 62,400 1,902,050 30.482 4.484 4.462 4.484 4.425 4.528 424,482 4.4809 -0.97%
2012-05-22 0 30.80 30.60 30.80 30.10 30.95 40,600 1,238,870 30.514 4.528 4.498 4.528 4.425 4.550 276,185 4.4856 2.33%
2012-05-21 0 30.10 30.10 30.50 29.95 30.45 111,200 3,351,550 30.140 4.425 4.425 4.484 4.403 4.476 756,449 4.4306 -1.15%
2012-05-18 0 30.45 29.85 30.50 29.80 30.45 98,800 2,958,140 29.941 4.476 4.388 4.484 4.381 4.476 672,097 4.4014 -0.16%
2012-05-17 0 30.50 30.15 30.50 29.00 30.85 39,600 1,192,560 30.115 4.484 4.432 4.484 4.263 4.535 269,383 4.4270 1.67%
2012-05-16 0 30.00 30.00 30.25 29.85 31.00 101,800 3,065,160 30.110 4.410 4.410 4.447 4.388 4.557 692,504 4.4262 -3.85%
2012-05-15 0 31.20 31.00 31.20 30.25 31.20 99,600 3,067,710 30.800 4.586 4.557 4.586 4.447 4.586 677,539 4.5277 0.65%
2012-05-14 0 31.00 30.85 31.00 30.00 31.30 35,400 1,088,960 30.762 4.557 4.535 4.557 4.410 4.601 240,812 4.5220 0.00%
2012-05-11 0 31.00 30.75 31.00 30.15 31.00 78,600 2,398,660 30.517 4.557 4.520 4.557 4.432 4.557 534,684 4.4861 0.49%
2012-05-10 0 30.85 30.35 30.85 30.00 31.45 79,800 2,457,670 30.798 4.535 4.462 4.535 4.410 4.623 542,847 4.5274 -1.44%
2012-05-09 0 31.30 31.25 31.50 31.05 31.95 133,600 4,189,230 31.357 4.601 4.594 4.631 4.564 4.697 908,827 4.6095 -3.10%
2012-05-08 0 32.30 32.00 32.30 31.50 33.60 237,200 7,776,430 32.784 4.748 4.704 4.748 4.631 4.939 1,613,576 4.8194 0.31%
2012-05-07 0 32.20 32.20 32.30 30.05 32.20 142,800 4,435,720 31.062 4.733 4.733 4.748 4.417 4.733 971,411 4.5663 5.23%
2012-05-04 0 30.60 29.70 30.40 29.40 30.60 214,400 6,398,300 29.843 4.498 4.366 4.469 4.322 4.498 1,458,477 4.3870 1.32%
2012-05-03 0 30.20 30.00 30.20 29.65 30.30 17,000 510,610 30.036 4.439 4.410 4.439 4.359 4.454 115,644 4.4154 -0.33%
2012-05-02 0 30.30 30.05 30.40 30.00 30.50 77,800 2,337,260 30.042 4.454 4.417 4.469 4.410 4.484 529,242 4.4162 -0.98%
2012-04-30 0 30.60 30.05 30.60 29.85 30.60 16,800 505,780 30.106 4.498 4.417 4.498 4.388 4.498 114,284 4.4257 2.00%
2012-04-27 0 30.00 29.95 30.00 29.85 30.25 71,000 2,134,730 30.067 4.410 4.403 4.410 4.388 4.447 482,984 4.4199 0.50%
2012-04-26 0 29.85 29.85 30.10 29.60 30.25 61,400 1,832,670 29.848 4.388 4.388 4.425 4.351 4.447 417,679 4.3877 -2.13%
2012-04-25 0 30.50 30.35 30.50 29.20 30.50 76,000 2,293,830 30.182 4.484 4.462 4.484 4.292 4.484 516,997 4.4368 1.33%
2012-04-24 0 30.10 30.10 30.50 30.10 30.60 35,400 1,074,640 30.357 4.425 4.425 4.484 4.425 4.498 240,812 4.4626 -0.66%
2012-04-23 0 30.30 30.20 30.35 30.30 30.85 65,200 1,984,970 30.444 4.454 4.439 4.462 4.454 4.535 443,529 4.4754 -1.62%
2012-04-20 0 30.80 30.60 30.80 30.35 30.90 51,200 1,565,680 30.580 4.528 4.498 4.528 4.462 4.542 348,293 4.4953 0.65%
2012-04-19 0 30.60 30.50 30.60 30.40 31.00 33,800 1,037,600 30.698 4.498 4.484 4.498 4.469 4.557 229,928 4.5127 -1.92%
2012-04-18 0 31.20 31.15 31.20 30.70 31.50 66,000 2,048,920 31.044 4.586 4.579 4.586 4.513 4.631 448,971 4.5636 -0.79%
2012-04-17 0 31.45 31.35 31.50 31.20 32.05 34,400 1,085,180 31.546 4.623 4.609 4.631 4.586 4.711 234,009 4.6373 -1.87%
2012-04-16 0 32.05 32.05 32.25 31.90 34.00 77,400 2,527,370 32.653 4.711 4.711 4.741 4.689 4.998 526,521 4.8001 -1.23%
2012-04-13 0 32.45 32.05 32.45 31.90 33.10 115,600 3,758,630 32.514 4.770 4.711 4.770 4.689 4.866 786,380 4.7797 -1.37%
2012-04-12 0 32.90 32.50 32.90 31.45 33.00 139,200 4,532,350 32.560 4.836 4.778 4.836 4.623 4.851 946,921 4.7864 4.94%
2012-04-11 0 31.35 31.35 31.45 31.30 31.70 93,400 2,930,550 31.376 4.609 4.609 4.623 4.601 4.660 635,363 4.6124 -0.48%
2012-04-10 0 31.50 31.50 31.65 30.20 32.50 91,900 2,828,410 30.777 4.631 4.631 4.653 4.439 4.778 625,159 4.5243 4.13%
2012-04-05 0 30.25 30.00 30.30 29.80 30.75 50,800 1,527,450 30.068 4.447 4.410 4.454 4.381 4.520 345,572 4.4201 -1.79%
2012-04-03 0 30.80 30.25 30.80 30.20 30.80 3,600 109,620 30.450 4.528 4.447 4.528 4.439 4.528 24,489 4.4762 -0.32%
2012-04-02 0 30.90 30.25 30.90 30.20 31.00 2,000 61,650 30.825 4.542 4.447 4.542 4.439 4.557 13,605 4.5314 -0.32%
2012-03-30 0 31.00 30.70 31.00 30.10 31.00 17,300 530,440 30.661 4.557 4.513 4.557 4.425 4.557 117,685 4.5073 0.98%
2012-03-29 0 30.70 30.70 30.80 30.00 30.70 23,200 701,820 30.251 4.513 4.513 4.528 4.410 4.513 157,820 4.4470 1.49%
2012-03-28 0 30.25 30.10 30.45 30.00 31.20 50,800 1,537,600 30.268 4.447 4.425 4.476 4.410 4.586 345,572 4.4494 -2.26%
2012-03-27 0 30.95 30.95 31.00 30.65 31.45 8,800 272,480 30.964 4.550 4.550 4.557 4.506 4.623 59,863 4.5517 1.48%
2012-03-26 0 30.50 30.25 31.20 30.50 31.50 27,800 858,710 30.889 4.484 4.447 4.586 4.484 4.631 189,112 4.5407 0.00%
2012-03-23 0 30.50 30.20 30.80 30.50 31.60 59,000 1,822,830 30.895 4.484 4.439 4.528 4.484 4.645 401,353 4.5417 -3.33%
2012-03-22 0 31.55 31.55 31.75 30.70 32.00 57,300 1,790,970 31.256 4.638 4.638 4.667 4.513 4.704 389,789 4.5947 2.27%
2012-03-21 0 30.85 30.85 31.50 30.70 33.40 76,600 2,453,170 32.026 4.535 4.535 4.631 4.513 4.910 521,079 4.7079 -7.77%
2012-03-20 0 33.45 33.40 33.45 33.10 33.50 9,600 320,340 33.369 4.917 4.910 4.917 4.866 4.925 65,305 4.9053 0.15%
2012-03-19 0 33.40 32.55 33.40 32.00 33.80 23,600 780,330 33.065 4.910 4.785 4.910 4.704 4.969 160,541 4.8606 -0.60%
2012-03-16 0 33.60 33.30 33.60 33.00 33.60 57,800 1,935,740 33.490 4.939 4.895 4.939 4.851 4.939 393,190 4.9232 0.00%
2012-03-15 0 33.60 33.10 33.60 32.60 33.60 73,500 2,456,130 33.417 4.939 4.866 4.939 4.792 4.939 499,991 4.9123 3.38%
2012-03-14 0 32.50 32.50 32.95 32.05 33.80 48,000 1,591,850 33.164 4.778 4.778 4.844 4.711 4.969 326,525 4.8751 -2.99%
2012-03-13 0 33.50 33.35 33.50 33.35 33.50 21,400 716,040 33.460 4.925 4.903 4.925 4.903 4.925 145,576 4.9187 0.00%
2012-03-12 0 33.50 33.35 33.50 32.80 34.00 54,400 1,830,530 33.649 4.925 4.903 4.925 4.822 4.998 370,061 4.9466 -1.47%
2012-03-09 0 34.00 33.15 34.00 32.10 34.00 165,160 5,408,568 32.747 4.998 4.873 4.998 4.719 4.998 1,123,517 4.8140 5.92%
2012-03-08 0 32.10 31.95 32.15 30.80 33.90 303,200 9,952,390 32.825 4.719 4.697 4.726 4.528 4.983 2,062,547 4.8253 4.22%
2012-03-07 0 30.80 30.70 30.80 28.50 30.80 149,572 4,517,388 30.202 4.528 4.513 4.528 4.190 4.528 1,017,478 4.4398 7.50%
2012-03-06 0 28.65 28.60 29.20 28.50 29.00 56,500 1,617,830 28.634 4.212 4.204 4.292 4.190 4.263 384,347 4.2093 -0.35%
2012-03-05 0 28.75 28.75 29.80 27.35 29.50 114,800 3,297,920 28.728 4.226 4.226 4.381 4.021 4.337 780,938 4.2230 2.13%
2012-03-02 0 28.15 28.15 28.40 27.65 28.45 24,500 685,920 27.997 4.138 4.138 4.175 4.065 4.182 166,664 4.1156 -1.23%
2012-03-01 0 28.50 28.10 28.50 28.20 28.70 28,400 808,780 28.478 4.190 4.131 4.190 4.145 4.219 193,194 4.1864 0.18%
2012-02-29 0 28.45 27.95 28.65 27.80 28.65 45,600 1,286,150 28.205 4.182 4.109 4.212 4.087 4.212 310,198 4.1462 0.00%
2012-02-28 0 28.45 28.20 28.45 27.85 28.60 26,000 740,190 28.469 4.182 4.145 4.182 4.094 4.204 176,868 4.1850 -0.18%
2012-02-27 0 28.50 27.90 28.50 27.80 28.50 53,700 1,505,750 28.040 4.190 4.101 4.190 4.087 4.190 365,299 4.1220 2.52%
2012-02-24 0 27.80 27.80 28.20 27.70 28.00 14,200 395,810 27.874 4.087 4.087 4.145 4.072 4.116 96,597 4.0975 -0.71%
2012-02-23 0 28.00 27.70 28.00 26.10 28.30 34,800 952,270 27.364 4.116 4.072 4.116 3.837 4.160 236,730 4.0226 -1.41%
2012-02-22 0 28.40 28.40 28.50 28.20 28.40 19,800 561,330 28.350 4.175 4.175 4.190 4.145 4.175 134,691 4.1675 0.35%
2012-02-21 0 28.30 28.30 28.45 28.25 28.45 45,400 1,287,640 28.362 4.160 4.160 4.182 4.153 4.182 308,838 4.1693 -0.70%
2012-02-20 0 28.50 28.25 28.50 28.20 28.50 23,000 651,580 28.330 4.190 4.153 4.190 4.145 4.190 156,460 4.1645 0.00%
2012-02-17 0 28.50 28.45 28.50 28.30 28.50 11,200 318,660 28.452 4.190 4.182 4.190 4.160 4.190 76,189 4.1825 0.71%
2012-02-16 0 28.30 27.65 28.30 27.45 28.30 30,400 838,590 27.585 4.160 4.065 4.160 4.035 4.160 206,799 4.0551 1.07%
2012-02-15 0 28.00 28.00 28.10 27.65 28.40 36,600 1,023,415 27.962 4.116 4.116 4.131 4.065 4.175 248,975 4.1105 -1.06%
2012-02-14 0 28.30 28.00 28.30 28.00 28.50 52,200 1,466,040 28.085 4.160 4.116 4.160 4.116 4.190 355,096 4.1286 0.00%
2012-02-13 0 28.30 28.10 28.35 28.00 28.45 59,000 1,664,060 28.204 4.160 4.131 4.168 4.116 4.182 401,353 4.1461 -1.05%
2012-02-10 0 28.60 28.45 28.60 27.40 28.70 51,700 1,456,680 28.176 4.204 4.182 4.204 4.028 4.219 351,694 4.1419 3.81%
2012-02-09 0 27.55 27.55 28.00 26.00 27.60 118,600 3,198,393 26.968 4.050 4.050 4.116 3.822 4.057 806,788 3.9644 6.17%
2012-02-08 0 25.95 25.95 27.95 24.95 26.00 73,600 1,872,800 25.446 3.815 3.815 4.109 3.668 3.822 500,671 3.7406 5.06%
2012-02-07 0 24.70 24.70 24.95 24.70 25.00 25,200 627,840 24.914 3.631 3.631 3.668 3.631 3.675 171,425 3.6625 -1.20%
2012-02-06 0 25.00 24.70 25.00 24.70 25.30 58,200 1,454,110 24.985 3.675 3.631 3.675 3.631 3.719 395,911 3.6728 0.81%
2012-02-03 0 24.80 24.35 24.80 24.35 24.80 6,000 147,990 24.665 3.646 3.580 3.646 3.580 3.646 40,816 3.6258 -0.40%
2012-02-02 0 24.90 24.40 24.90 24.15 24.90 19,100 466,780 24.439 3.660 3.587 3.660 3.550 3.660 129,930 3.5926 0.00%
2012-02-01 0 24.90 24.35 24.90 24.00 24.95 13,800 335,130 24.285 3.660 3.580 3.660 3.528 3.668 93,876 3.5699 -0.20%
2012-01-31 0 24.95 24.95 25.00 24.25 25.00 23,400 578,000 24.701 3.668 3.668 3.675 3.565 3.675 159,181 3.6311 0.60%
2012-01-30 0 24.80 24.25 24.80 - - 0 0 - 3.646 3.565 3.646 - - 0 - -0.80%
2012-01-27 0 25.00 24.30 25.00 24.80 25.00 6,200 154,740 24.958 3.675 3.572 3.675 3.646 3.675 42,176 3.6689 0.20%
2012-01-26 0 24.95 24.15 24.95 24.00 24.95 11,000 267,620 24.329 3.668 3.550 3.668 3.528 3.668 74,829 3.5764 2.04%
2012-01-20 0 24.45 24.05 24.45 24.05 24.50 13,400 324,080 24.185 3.594 3.535 3.594 3.535 3.602 91,155 3.5553 -0.20%
2012-01-19 0 24.50 24.00 24.50 23.65 24.50 20,600 496,630 24.108 3.602 3.528 3.602 3.477 3.602 140,133 3.5440 0.41%
2012-01-18 0 24.40 24.10 24.95 23.80 24.95 16,200 395,260 24.399 3.587 3.543 3.668 3.499 3.668 110,202 3.5867 -2.40%
2012-01-17 0 25.00 24.20 25.00 24.10 25.00 6,600 161,200 24.424 3.675 3.557 3.675 3.543 3.675 44,897 3.5904 3.73%
2012-01-16 0 24.10 24.00 24.10 24.10 24.65 2,400 58,540 24.392 3.543 3.528 3.543 3.543 3.624 16,326 3.5856 -3.02%
2012-01-13 0 24.85 24.00 25.50 22.00 25.50 50,400 1,216,730 24.141 3.653 3.528 3.749 3.234 3.749 342,851 3.5489 -0.60%
2012-01-12 0 25.00 24.60 25.50 23.80 25.50 41,200 1,015,750 24.654 3.675 3.616 3.749 3.499 3.749 280,267 3.6242 0.81%
2012-01-11 0 24.80 23.80 25.00 23.80 24.80 13,800 331,040 23.988 3.646 3.499 3.675 3.499 3.646 93,876 3.5264 3.33%
2012-01-10 0 24.00 23.95 24.00 23.95 24.00 25,800 618,740 23.982 3.528 3.521 3.528 3.521 3.528 175,507 3.5254 -0.41%
2012-01-09 0 24.10 23.90 24.10 23.85 24.10 29,800 714,270 23.969 3.543 3.513 3.543 3.506 3.543 202,717 3.5235 0.00%
2012-01-06 0 24.10 23.95 24.10 23.60 24.20 11,400 274,260 24.058 3.543 3.521 3.543 3.469 3.557 77,550 3.5366 -0.41%
2012-01-05 0 24.20 24.20 24.40 24.00 24.20 52,600 1,268,250 24.111 3.557 3.557 3.587 3.528 3.557 357,817 3.5444 0.00%
2012-01-04 0 24.20 24.10 24.20 - - 0 0 - 3.557 3.543 3.557 - - 0 - 0.00%
2012-01-03 0 24.20 24.20 24.45 24.00 24.50 30,000 724,750 24.158 3.557 3.557 3.594 3.528 3.602 204,078 3.5513 -2.42%
2011-12-30 0 24.80 24.50 24.90 24.10 25.00 70,800 1,747,470 24.682 3.646 3.602 3.660 3.543 3.675 481,624 3.6283 1.22%
2011-12-29 0 24.50 24.25 24.50 24.00 24.60 41,000 990,960 24.170 3.602 3.565 3.602 3.528 3.616 278,906 3.5530 -2.78%
2011-12-28 0 25.20 24.50 25.30 23.05 25.20 60,200 1,490,640 24.761 3.704 3.602 3.719 3.388 3.704 409,516 3.6400 3.07%
2011-12-23 0 24.45 24.45 25.00 - - 23,000 553,150 24.050 3.594 3.594 3.675 - - 156,460 3.5354 0.00%
2011-12-22 0 24.45 24.30 24.55 24.45 24.80 22,600 555,340 24.573 3.594 3.572 3.609 3.594 3.646 153,739 3.6122 -0.41%
2011-12-21 0 24.55 24.55 24.80 24.50 25.00 7,400 183,200 24.757 3.609 3.609 3.646 3.602 3.675 50,339 3.6393 -1.01%
2011-12-20 0 24.80 24.60 25.00 24.00 24.80 33,400 821,040 24.582 3.646 3.616 3.675 3.528 3.646 227,207 3.6136 -0.80%
2011-12-19 0 25.00 24.20 25.00 25.00 27.00 20,400 528,320 25.898 3.675 3.557 3.675 3.675 3.969 138,773 3.8071 0.81%
2011-12-16 0 24.80 24.10 24.80 24.70 24.80 12,400 307,020 24.760 3.646 3.543 3.646 3.631 3.646 84,352 3.6397 0.00%
2011-12-15 0 24.80 24.25 25.00 24.00 24.80 13,400 331,560 24.743 3.646 3.565 3.675 3.528 3.646 91,155 3.6373 -0.80%
2011-12-14 0 25.00 24.25 25.00 24.95 25.00 53,200 1,329,460 24.990 3.675 3.565 3.675 3.668 3.675 361,898 3.6736 0.20%
2011-12-13 0 24.95 24.95 25.00 24.60 25.00 37,000 921,970 24.918 3.668 3.668 3.675 3.616 3.675 251,696 3.6630 -0.20%
2011-12-12 0 25.00 24.60 25.00 24.00 25.10 14,800 364,020 24.596 3.675 3.616 3.675 3.528 3.690 100,678 3.6157 4.17%
2011-12-09 0 24.00 24.00 24.30 23.80 24.00 12,200 292,760 23.997 3.528 3.528 3.572 3.499 3.528 82,992 3.5276 0.00%
2011-12-08 0 24.00 23.75 24.50 24.00 24.00 23,000 552,000 24.000 3.528 3.491 3.602 3.528 3.528 156,460 3.5281 0.00%
2011-12-07 0 24.00 23.50 24.50 24.00 24.10 5,200 125,050 24.048 3.528 3.455 3.602 3.528 3.543 35,374 3.5351 -3.23%
2011-12-06 0 24.80 24.10 25.10 24.80 25.00 2,600 64,880 24.954 3.646 3.543 3.690 3.646 3.675 17,687 3.6683 -0.80%
2011-12-05 0 25.00 24.15 25.05 - - 0 0 - 3.675 3.550 3.682 - - 0 - 0.00%
2011-12-02 0 25.00 24.50 25.10 24.25 25.00 12,000 297,150 24.763 3.675 3.602 3.690 3.565 3.675 81,631 3.6402 0.00%
2011-12-01 0 25.00 25.00 25.05 24.00 25.20 21,887 545,931 24.943 3.675 3.675 3.682 3.528 3.704 148,888 3.6667 4.17%
2011-11-30 0 24.00 23.20 24.60 23.30 24.90 15,800 386,860 24.485 3.528 3.410 3.616 3.425 3.660 107,481 3.5993 -4.00%
2011-11-29 0 25.00 25.00 25.40 25.00 25.00 7,000 175,000 25.000 3.675 3.675 3.734 3.675 3.675 47,618 3.6751 3.73%
2011-11-28 0 24.10 24.10 24.40 24.10 24.10 400 9,640 24.100 3.543 3.543 3.587 3.543 3.543 2,721 3.5428 -3.60%
2011-11-25 0 25.00 24.10 25.25 - - 0 0 - 3.675 3.543 3.712 - - 0 - 0.00%
2011-11-24 0 25.00 24.25 25.10 24.10 25.00 13,400 331,030 24.704 3.675 3.565 3.690 3.543 3.675 91,155 3.6315 0.81%
2011-11-23 0 24.80 24.20 24.90 24.30 24.80 11,600 282,180 24.326 3.646 3.557 3.660 3.572 3.646 78,910 3.5760 2.06%
2011-11-22 0 24.30 24.20 24.90 23.80 24.30 41,800 1,011,390 24.196 3.572 3.557 3.660 3.499 3.572 284,349 3.5569 0.41%
2011-11-21 0 24.20 24.00 24.20 24.00 25.00 9,800 236,940 24.178 3.557 3.528 3.557 3.528 3.675 66,665 3.5542 -5.10%
2011-11-18 0 25.50 25.00 25.50 25.00 25.50 10,200 259,600 25.451 3.749 3.675 3.749 3.675 3.749 69,386 3.7414 2.00%
2011-11-17 0 25.00 24.50 25.50 24.90 25.70 96,000 2,416,020 25.167 3.675 3.602 3.749 3.660 3.778 653,049 3.6996 -2.34%
2011-11-16 0 25.60 25.50 25.70 25.45 25.70 5,800 148,350 25.578 3.763 3.749 3.778 3.741 3.778 39,455 3.7600 0.59%
2011-11-15 0 25.45 25.45 25.80 25.45 25.50 16,000 407,590 25.474 3.741 3.741 3.793 3.741 3.749 108,842 3.7448 -1.36%
2011-11-14 0 25.80 25.30 25.80 25.20 25.80 5,600 142,860 25.511 3.793 3.719 3.793 3.704 3.793 38,095 3.7501 2.58%
2011-11-11 0 25.15 25.00 25.30 25.15 25.50 31,800 800,010 25.158 3.697 3.675 3.719 3.697 3.749 216,323 3.6982 -0.20%
2011-11-10 0 25.20 24.70 25.20 25.00 25.35 55,200 1,380,390 25.007 3.704 3.631 3.704 3.675 3.727 375,503 3.6761 -2.14%
2011-11-09 0 25.75 24.75 25.75 24.65 25.75 10,600 267,100 25.198 3.785 3.638 3.785 3.624 3.785 72,108 3.7042 -0.58%
2011-11-08 0 25.90 25.20 25.90 24.90 25.90 7,000 177,080 25.297 3.807 3.704 3.807 3.660 3.807 47,618 3.7187 3.60%
2011-11-07 0 25.00 24.90 25.00 25.00 25.10 4,800 120,140 25.029 3.675 3.660 3.675 3.675 3.690 32,652 3.6794 -0.40%
2011-11-04 0 25.10 25.10 25.80 25.10 26.00 37,200 955,900 25.696 3.690 3.690 3.793 3.690 3.822 253,057 3.7774 -1.76%
2011-11-03 0 25.55 25.55 25.90 25.10 25.90 6,600 168,850 25.583 3.756 3.756 3.807 3.690 3.807 44,897 3.7608 -1.35%
2011-11-02 0 25.90 25.65 25.90 25.05 26.00 17,400 446,970 25.688 3.807 3.771 3.807 3.682 3.822 118,365 3.7762 -1.52%
2011-11-01 0 26.30 25.50 26.30 26.30 26.30 3,000 78,900 26.300 3.866 3.749 3.866 3.866 3.866 20,408 3.8662 -1.87%
2011-10-31 0 26.80 26.00 26.80 25.20 27.20 49,800 1,304,980 26.204 3.940 3.822 3.940 3.704 3.998 338,769 3.8521 6.35%
2011-10-28 0 25.20 25.20 25.95 25.15 26.00 4,000 101,370 25.343 3.704 3.704 3.815 3.697 3.822 27,210 3.7254 0.20%
2011-10-27 0 25.15 25.00 25.15 25.00 25.50 40,400 1,015,230 25.129 3.697 3.675 3.697 3.675 3.749 274,825 3.6941 1.41%
2011-10-26 0 24.80 24.80 24.90 24.80 24.85 4,800 119,050 24.802 3.646 3.646 3.660 3.646 3.653 32,652 3.6460 0.00%
2011-10-25 0 24.80 24.80 24.90 24.80 24.85 6,200 153,820 24.810 3.646 3.646 3.660 3.646 3.653 42,176 3.6471 0.00%
2011-10-24 0 24.80 24.60 24.80 24.50 24.80 15,200 376,770 24.788 3.646 3.616 3.646 3.602 3.646 103,399 3.6438 3.33%
2011-10-21 0 24.00 23.50 24.20 24.00 24.20 18,000 434,320 24.129 3.528 3.455 3.557 3.528 3.557 122,447 3.5470 -0.41%
2011-10-20 0 24.10 24.00 24.80 23.30 25.30 6,900 166,855 24.182 3.543 3.528 3.646 3.425 3.719 46,938 3.5548 -5.12%
2011-10-19 0 25.40 25.35 25.50 25.40 25.90 3,800 97,020 25.532 3.734 3.727 3.749 3.734 3.807 25,850 3.7532 -0.39%
2011-10-18 0 25.50 25.30 25.50 25.30 25.50 48,800 1,237,090 25.350 3.749 3.719 3.749 3.719 3.749 331,967 3.7265 0.20%
2011-10-17 0 25.45 25.40 25.45 25.30 25.60 8,800 223,990 25.453 3.741 3.734 3.741 3.719 3.763 59,863 3.7417 1.19%
2011-10-14 0 25.15 25.00 25.20 25.10 25.30 17,400 438,390 25.195 3.697 3.675 3.704 3.690 3.719 118,365 3.7037 0.00%
2011-10-13 0 25.15 25.10 25.50 25.00 26.10 25,400 649,770 25.581 3.697 3.690 3.749 3.675 3.837 172,786 3.7605 5.67%
2011-10-12 0 23.80 23.75 23.80 23.75 23.80 2,800 66,580 23.779 3.499 3.491 3.499 3.491 3.499 19,047 3.4955 0.21%
2011-10-11 0 23.75 22.90 23.75 22.40 23.75 16,400 378,360 23.071 3.491 3.366 3.491 3.293 3.491 111,563 3.3915 3.94%
2011-10-10 0 22.85 22.30 22.85 22.00 22.95 31,801 718,033 22.579 3.359 3.278 3.359 3.234 3.374 216,329 3.3192 2.01%
2011-10-07 0 22.40 21.70 22.40 20.20 22.80 43,200 921,510 21.331 3.293 3.190 3.293 2.969 3.352 293,872 3.1358 -1.75%
2011-10-06 0 22.80 22.70 22.80 21.80 22.80 57,000 1,265,830 22.208 3.352 3.337 3.352 3.205 3.352 387,748 3.2646 0.44%
2011-10-04 0 22.70 22.60 22.80 22.60 22.95 51,600 1,176,190 22.794 3.337 3.322 3.352 3.322 3.374 351,014 3.3508 -1.30%
2011-10-03 0 23.00 22.80 23.00 22.80 24.00 37,200 872,920 23.466 3.381 3.352 3.381 3.352 3.528 253,057 3.4495 -7.26%
2011-09-30 0 24.80 24.35 24.80 23.40 24.80 25,400 615,900 24.248 3.646 3.580 3.646 3.440 3.646 172,786 3.5645 0.00%
2011-09-28 0 24.80 24.40 24.80 23.80 25.00 8,000 193,500 24.188 3.646 3.587 3.646 3.499 3.675 54,421 3.5556 0.00%
2011-09-27 0 24.80 24.50 24.90 23.00 24.80 64,600 1,499,640 23.214 3.646 3.602 3.660 3.381 3.646 439,448 3.4126 5.53%
2011-09-26 0 23.50 22.10 23.50 21.20 23.50 497,800 11,354,220 22.809 3.455 3.249 3.455 3.116 3.455 3,386,333 3.3530 -0.21%
2011-09-23 0 23.55 23.55 24.00 23.00 23.55 21,600 506,680 23.457 3.462 3.462 3.528 3.381 3.462 146,936 3.4483 -2.48%
2011-09-22 0 24.15 24.10 24.15 24.10 25.50 153,000 3,887,700 25.410 3.550 3.543 3.550 3.543 3.749 1,040,797 3.7353 -5.66%
2011-09-21 0 25.60 25.50 26.00 25.50 26.00 30,600 785,500 25.670 3.763 3.749 3.822 3.749 3.822 208,159 3.7735 0.00%
2011-09-20 0 25.60 25.55 25.60 25.50 25.60 51,000 1,301,220 25.514 3.763 3.756 3.763 3.749 3.763 346,932 3.7506 0.20%
2011-09-19 0 25.55 25.55 25.80 25.50 25.55 82,000 2,091,360 25.504 3.756 3.756 3.793 3.749 3.756 557,813 3.7492 0.00%
2011-09-16 0 25.55 25.50 25.55 25.50 25.55 45,400 1,158,620 25.520 3.756 3.749 3.756 3.749 3.756 308,838 3.7515 0.00%
2011-09-15 0 25.55 25.55 26.00 25.50 25.95 50,000 1,276,110 25.522 3.756 3.756 3.822 3.749 3.815 340,130 3.7518 1.19%
2011-09-14 0 25.25 25.05 25.50 25.05 25.85 92,600 2,358,640 25.471 3.712 3.682 3.749 3.682 3.800 629,920 3.7443 -0.98%
2011-09-12 0 25.50 25.50 25.70 25.50 26.10 13,800 352,800 25.565 3.749 3.749 3.778 3.749 3.837 93,876 3.7582 -3.23%
2011-09-09 0 26.35 26.35 26.50 25.50 26.95 54,800 1,432,980 26.149 3.874 3.874 3.896 3.749 3.962 372,782 3.8440 1.35%
2011-09-08 0 26.00 25.65 26.00 25.50 28.95 16,400 426,990 26.036 3.822 3.771 3.822 3.749 4.256 111,563 3.8274 4.00%
2011-09-07 0 25.00 25.00 25.45 24.90 25.50 35,000 874,940 24.998 3.675 3.675 3.741 3.660 3.749 238,091 3.6748 0.00%
2011-09-06 0 25.00 24.90 25.00 24.90 25.25 29,000 731,890 25.238 3.675 3.660 3.675 3.660 3.712 197,275 3.7100 -0.99%
2011-09-05 0 25.25 25.05 25.50 24.50 25.80 10,600 266,640 25.155 3.712 3.682 3.749 3.602 3.793 72,108 3.6978 -2.88%
2011-09-02 0 26.00 25.75 26.50 26.00 26.00 4,400 114,400 26.000 3.822 3.785 3.896 3.822 3.822 29,931 3.8221 0.78%
2011-09-01 0 25.80 25.20 25.80 25.50 26.05 18,000 467,650 25.981 3.793 3.704 3.793 3.749 3.829 122,447 3.8192 -0.77%
2011-08-31 0 26.00 25.80 26.00 25.20 26.00 9,200 238,240 25.896 3.822 3.793 3.822 3.704 3.822 62,584 3.8067 2.77%
2011-08-30 0 25.30 25.30 25.85 25.30 25.30 200 5,060 25.300 3.719 3.719 3.800 3.719 3.719 1,361 3.7192 0.40%
2011-08-29 0 25.20 25.20 25.30 25.10 26.00 2,400 60,720 25.300 3.704 3.704 3.719 3.690 3.822 16,326 3.7192 -0.98%
2011-08-26 0 25.45 25.35 25.40 25.25 26.00 11,400 293,610 25.755 3.741 3.727 3.734 3.712 3.822 77,550 3.7861 -1.36%
2011-08-25 0 25.80 25.30 25.85 25.20 25.85 12,600 319,020 25.319 3.793 3.719 3.800 3.704 3.800 85,713 3.7220 -0.77%
2011-08-24 0 26.00 25.25 26.00 25.20 26.00 7,400 187,110 25.285 3.822 3.712 3.822 3.704 3.822 50,339 3.7170 1.96%
2011-08-23 0 25.50 25.50 25.95 25.00 26.00 26,800 678,790 25.328 3.749 3.749 3.815 3.675 3.822 182,310 3.7233 0.79%
2011-08-22 0 25.30 25.30 25.50 25.10 26.50 51,200 1,327,270 25.923 3.719 3.719 3.749 3.690 3.896 348,293 3.8108 -2.69%
2011-08-19 0 26.00 25.90 26.00 25.05 27.60 30,200 791,440 26.207 3.822 3.807 3.822 3.682 4.057 205,438 3.8524 -5.80%
2011-08-18 0 27.60 27.00 27.60 26.80 27.60 8,800 239,160 27.177 4.057 3.969 4.057 3.940 4.057 59,863 3.9951 1.10%
2011-08-17 0 27.30 27.30 27.55 27.30 27.60 2,600 71,630 27.550 4.013 4.013 4.050 4.013 4.057 17,687 4.0499 -1.44%
2011-08-16 0 27.70 27.10 27.70 26.60 27.70 41,400 1,120,820 27.073 4.072 3.984 4.072 3.910 4.072 281,628 3.9798 4.73%
2011-08-15 0 26.45 26.35 26.70 24.00 26.50 39,000 1,018,300 26.110 3.888 3.874 3.925 3.528 3.896 265,301 3.8383 -0.38%
2011-08-12 0 26.55 26.15 26.55 26.10 26.60 6,000 157,440 26.240 3.903 3.844 3.903 3.837 3.910 40,816 3.8574 1.72%
2011-08-11 0 26.10 25.70 26.10 25.80 26.30 16,400 426,350 25.997 3.837 3.778 3.837 3.793 3.866 111,563 3.8216 -0.95%
2011-08-10 0 26.35 26.35 27.00 25.00 26.50 51,800 1,344,790 25.961 3.874 3.874 3.969 3.675 3.896 352,375 3.8164 1.35%
2011-08-09 0 26.00 26.00 26.30 24.00 26.40 143,800 3,652,770 25.402 3.822 3.822 3.866 3.528 3.881 978,213 3.7341 -4.76%
2011-08-08 0 27.30 27.30 27.40 27.00 28.70 185,400 5,084,240 27.423 4.013 4.013 4.028 3.969 4.219 1,261,201 4.0313 -5.21%
2011-08-05 0 28.80 28.75 28.80 27.05 28.80 195,200 5,543,250 28.398 4.234 4.226 4.234 3.976 4.234 1,327,867 4.1746 -3.68%
2011-08-04 0 29.90 29.85 30.50 29.15 30.10 66,600 1,976,350 29.675 4.395 4.388 4.484 4.285 4.425 453,053 4.3623 1.53%
2011-08-03 0 29.45 29.10 29.50 29.00 30.00 209,600 6,145,540 29.320 4.329 4.278 4.337 4.263 4.410 1,425,824 4.3102 -2.16%
2011-08-02 0 30.10 30.00 30.10 30.00 30.20 30,400 913,310 30.043 4.425 4.410 4.425 4.410 4.439 206,799 4.4164 0.33%
2011-08-01 0 30.00 30.00 30.15 29.75 30.40 72,200 2,163,760 29.969 4.410 4.410 4.432 4.373 4.469 491,147 4.4055 0.00%
2011-07-29 0 30.00 28.25 30.05 26.10 30.00 58,000 1,733,860 29.894 4.410 4.153 4.417 3.837 4.410 394,551 4.3945 -0.17%
2011-07-28 0 30.05 30.00 30.20 29.85 30.05 60,400 1,812,530 30.009 4.417 4.410 4.439 4.388 4.417 410,877 4.4114 0.00%
2011-07-27 0 30.05 30.00 30.05 29.95 30.20 8,600 258,830 30.097 4.417 4.410 4.417 4.403 4.439 58,502 4.4243 -0.50%
2011-07-26 0 30.20 30.15 30.20 29.90 30.20 61,200 1,837,280 30.021 4.439 4.432 4.439 4.395 4.439 416,319 4.4132 0.67%
2011-07-25 0 30.00 30.00 30.30 29.80 30.50 46,800 1,404,350 30.007 4.410 4.410 4.454 4.381 4.484 318,362 4.4112 -1.64%
2011-07-22 0 30.50 30.20 30.90 29.90 30.50 167,200 5,020,450 30.027 4.484 4.439 4.542 4.395 4.484 1,137,394 4.4140 1.50%
2011-07-21 0 30.05 30.05 30.10 29.80 30.10 248,400 7,409,850 29.830 4.417 4.417 4.425 4.381 4.425 1,689,765 4.3851 0.84%
2011-07-20 0 29.80 29.80 29.95 29.50 30.10 80,200 2,392,190 29.828 4.381 4.381 4.403 4.337 4.425 545,568 4.3848 0.34%
2011-07-19 0 29.70 29.45 29.80 29.00 29.70 44,800 1,318,480 29.430 4.366 4.329 4.381 4.263 4.366 304,756 4.3263 0.34%
2011-07-18 0 29.60 29.40 30.00 29.40 29.90 19,000 563,470 29.656 4.351 4.322 4.410 4.322 4.395 129,249 4.3596 -1.33%
2011-07-15 0 30.00 29.50 30.00 29.40 30.00 23,000 681,430 29.627 4.410 4.337 4.410 4.322 4.410 156,460 4.3553 1.18%
2011-07-14 0 29.65 29.55 29.65 29.65 30.20 62,400 1,865,850 29.901 4.359 4.344 4.359 4.359 4.439 424,482 4.3956 -1.17%
2011-07-13 0 30.00 29.80 30.00 29.35 30.05 64,800 1,933,560 29.839 4.410 4.381 4.410 4.315 4.417 440,808 4.3864 0.17%
2011-07-12 0 29.95 29.85 30.00 29.45 29.95 84,800 2,525,040 29.776 4.403 4.388 4.410 4.329 4.403 576,860 4.3772 0.67%
2011-07-11 0 29.75 29.50 29.75 28.05 30.50 131,000 3,909,090 29.840 4.373 4.337 4.373 4.123 4.484 891,140 4.3866 0.00%
2011-07-08 0 29.75 29.60 29.80 28.85 29.90 41,200 1,222,970 29.684 4.373 4.351 4.381 4.241 4.395 280,267 4.3636 2.59%
2011-07-07 0 29.00 28.70 29.90 27.50 30.00 78,800 2,280,140 28.936 4.263 4.219 4.395 4.043 4.410 536,045 4.2536 0.00%
2011-07-06 0 29.00 28.60 29.00 28.00 29.20 8,400 240,960 28.686 4.263 4.204 4.263 4.116 4.292 57,142 4.2169 -0.85%
2011-07-05 0 29.25 29.00 29.25 29.10 29.60 42,200 1,234,910 29.263 4.300 4.263 4.300 4.278 4.351 287,070 4.3018 -1.18%
2011-07-04 0 29.60 29.60 29.65 29.00 29.75 168,000 4,937,470 29.390 4.351 4.351 4.359 4.263 4.373 1,142,836 4.3204 -0.50%
2011-06-30 0 29.75 29.25 29.75 29.00 30.00 27,400 804,530 29.362 4.373 4.300 4.373 4.263 4.410 186,391 4.3164 -0.83%
2011-06-29 0 30.00 29.50 30.00 29.00 30.20 121,800 3,647,710 29.948 4.410 4.337 4.410 4.263 4.439 828,556 4.4025 -1.32%
2011-06-28 0 30.40 30.00 30.40 28.50 30.40 522,793 15,575,723 29.793 4.469 4.410 4.469 4.190 4.469 3,556,350 4.3797 6.67%
2011-06-27 0 28.50 28.00 28.50 26.00 31.00 140,600 3,991,160 28.387 4.190 4.116 4.190 3.822 4.557 956,445 4.1729 6.34%
2011-06-24 0 26.80 26.80 27.10 25.55 27.00 78,200 2,075,000 26.535 3.940 3.940 3.984 3.756 3.969 531,963 3.9006 4.89%
2011-06-23 0 25.55 25.55 28.00 25.00 25.60 54,600 1,375,390 25.190 3.756 3.756 4.116 3.675 3.763 371,422 3.7030 2.20%
2011-06-22 0 25.00 24.95 25.10 24.10 25.00 61,800 1,509,110 24.419 3.675 3.668 3.690 3.543 3.675 420,400 3.5897 3.31%
2011-06-21 0 24.20 24.15 24.20 24.00 24.55 50,000 1,209,890 24.198 3.557 3.550 3.557 3.528 3.609 340,130 3.5571 -1.43%
2011-06-20 0 24.55 24.55 24.85 24.55 25.10 123,400 3,072,820 24.901 3.609 3.609 3.653 3.609 3.690 839,440 3.6606 -1.80%
2011-06-17 0 25.00 24.90 25.00 25.00 25.10 64,600 1,621,190 25.096 3.675 3.660 3.675 3.675 3.690 439,448 3.6892 -0.40%
2011-06-16 0 25.10 25.10 25.60 25.00 25.70 18,800 473,140 25.167 3.690 3.690 3.763 3.675 3.778 127,889 3.6996 -3.09%
2011-06-15 0 25.90 25.20 25.90 25.20 25.90 6,000 153,630 25.605 3.807 3.704 3.807 3.704 3.807 40,816 3.7640 0.39%
2011-06-14 0 25.80 25.35 25.80 24.00 25.80 89,200 2,246,850 25.189 3.793 3.727 3.793 3.528 3.793 606,792 3.7028 0.00%
2011-06-13 0 25.80 25.60 25.90 24.20 26.00 70,400 1,755,330 24.934 3.793 3.763 3.807 3.557 3.822 478,903 3.6653 -3.01%
2011-06-10 0 26.60 26.55 26.80 26.55 27.00 31,600 842,290 26.655 3.910 3.903 3.940 3.903 3.969 214,962 3.9183 -2.92%
2011-06-09 0 27.40 27.40 27.60 27.00 28.60 14,600 406,490 27.842 4.028 4.028 4.057 3.969 4.204 99,318 4.0928 -4.36%
2011-06-08 0 28.65 28.65 28.85 28.65 29.30 12,400 358,240 28.890 4.212 4.212 4.241 4.212 4.307 84,352 4.2470 -2.55%
2011-06-07 0 29.40 29.00 29.40 28.80 29.60 18,400 538,000 29.239 4.322 4.263 4.322 4.234 4.351 125,168 4.2982 -0.68%
2011-06-03 0 29.60 28.30 29.60 27.20 29.80 54,000 1,566,080 29.001 4.351 4.160 4.351 3.998 4.381 367,340 4.2633 1.37%
2011-06-02 0 29.20 28.60 29.20 28.60 29.20 37,400 1,084,020 28.984 4.292 4.204 4.292 4.204 4.292 254,417 4.2608 0.69%
2011-06-01 0 29.00 29.00 29.30 29.00 30.50 167,539 4,992,306 29.798 4.263 4.263 4.307 4.263 4.484 1,139,700 4.3804 -2.68%
2011-05-31 0 29.80 29.80 33.00 26.00 33.00 145,788 3,992,950 27.389 4.381 4.381 4.851 3.822 4.851 991,737 4.0262 14.62%
2011-05-30 0 26.00 26.00 27.90 24.80 26.00 86,200 2,170,120 25.175 3.822 3.822 4.101 3.646 3.822 586,384 3.7009 4.84%
2011-05-27 0 24.80 24.60 24.80 24.60 24.80 44,800 1,106,540 24.700 3.646 3.616 3.646 3.616 3.646 304,756 3.6309 -0.20%
2011-05-26 0 24.85 24.60 24.85 24.45 25.05 172,800 4,253,020 24.612 3.653 3.616 3.653 3.594 3.682 1,175,489 3.6181 -1.78%
2011-05-25 0 25.30 25.25 25.35 25.15 25.35 22,400 566,490 25.290 3.719 3.712 3.727 3.697 3.727 152,378 3.7177 -0.20%
2011-05-24 0 25.35 25.35 25.55 25.15 25.35 7,200 182,410 25.335 3.727 3.727 3.756 3.697 3.727 48,979 3.7243 -0.39%
2011-05-23 0 25.45 25.05 25.50 25.00 25.50 27,000 681,670 25.247 3.741 3.682 3.749 3.675 3.749 183,670 3.7114 -0.39%
2011-05-20 0 25.55 25.55 26.20 25.30 26.00 44,800 1,151,630 25.706 3.756 3.756 3.851 3.719 3.822 304,756 3.7789 -0.78%
2011-05-19 0 25.75 25.55 25.75 25.50 25.75 26,400 676,260 25.616 3.785 3.756 3.785 3.749 3.785 179,589 3.7656 0.19%
2011-05-18 0 25.70 25.70 26.00 25.65 26.00 19,400 500,270 25.787 3.778 3.778 3.822 3.771 3.822 131,970 3.7908 -1.15%
2011-05-17 0 26.00 25.80 26.05 25.95 26.00 34,000 883,990 26.000 3.822 3.793 3.829 3.815 3.822 231,288 3.8220 0.00%
2011-05-16 0 26.00 25.65 26.20 25.30 26.00 51,000 1,321,230 25.906 3.822 3.771 3.851 3.719 3.822 346,932 3.8083 0.00%
2011-05-13 0 26.00 25.90 26.00 25.70 26.00 40,200 1,041,300 25.903 3.822 3.807 3.822 3.778 3.822 273,464 3.8078 0.78%
2011-05-12 0 25.80 25.80 26.00 25.60 26.30 38,800 1,002,400 25.835 3.793 3.793 3.822 3.763 3.866 263,941 3.7978 -0.39%
2011-05-11 0 25.90 25.80 26.00 25.50 25.95 23,000 590,520 25.675 3.807 3.793 3.822 3.749 3.815 156,460 3.7743 -0.38%
2011-05-09 0 26.00 25.85 26.05 25.50 26.00 26,200 680,080 25.957 3.822 3.800 3.829 3.749 3.822 178,228 3.8158 -0.95%
2011-05-06 0 26.25 26.00 26.40 25.20 26.25 59,800 1,544,110 25.821 3.859 3.822 3.881 3.704 3.859 406,795 3.7958 0.96%
2011-05-05 0 26.00 25.55 26.30 25.90 26.40 36,000 937,340 26.037 3.822 3.756 3.866 3.807 3.881 244,893 3.8275 1.17%
2011-05-04 0 25.70 25.70 26.45 25.55 26.00 23,400 605,410 25.872 3.778 3.778 3.888 3.756 3.822 159,181 3.8033 -1.15%
2011-05-03 0 26.00 25.85 26.45 25.60 26.50 27,200 713,120 26.218 3.822 3.800 3.888 3.763 3.896 185,031 3.8541 -1.70%
2011-04-29 0 26.45 26.30 26.65 25.40 26.50 30,200 794,010 26.292 3.888 3.866 3.918 3.734 3.896 205,438 3.8650 1.34%
2011-04-28 0 26.10 25.90 26.25 25.80 26.10 99,400 2,577,960 25.935 3.837 3.807 3.859 3.793 3.837 676,178 3.8125 0.19%
2011-04-27 0 26.05 26.05 26.10 25.00 26.10 175,600 4,442,250 25.298 3.829 3.829 3.837 3.675 3.837 1,194,536 3.7188 1.36%
2011-04-26 0 25.70 25.35 25.70 25.20 26.00 33,400 852,930 25.537 3.778 3.727 3.778 3.704 3.822 227,207 3.7540 -1.15%
2011-04-21 0 26.00 25.65 26.00 25.20 26.00 55,400 1,438,200 25.960 3.822 3.771 3.822 3.704 3.822 376,864 3.8162 2.56%
2011-04-20 0 25.35 25.35 26.00 25.10 25.90 29,200 741,020 25.377 3.727 3.727 3.822 3.690 3.807 198,636 3.7305 -2.12%
2011-04-19 0 25.90 25.60 25.95 25.60 26.00 64,800 1,681,170 25.944 3.807 3.763 3.815 3.763 3.822 440,808 3.8138 -0.38%
2011-04-18 0 26.00 25.70 26.10 24.80 26.00 71,800 1,827,480 25.452 3.822 3.778 3.837 3.646 3.822 488,426 3.7416 -0.38%
2011-04-15 0 26.10 26.10 26.20 25.90 26.20 78,600 2,045,870 26.029 3.837 3.837 3.851 3.807 3.851 534,684 3.8263 0.38%
2011-04-14 0 26.00 26.00 26.25 25.90 26.10 31,600 822,600 26.032 3.822 3.822 3.859 3.807 3.837 214,962 3.8267 0.00%
2011-04-13 0 26.00 26.00 26.25 25.95 26.00 23,600 613,470 25.994 3.822 3.822 3.859 3.815 3.822 160,541 3.8213 0.19%
2011-04-12 0 25.95 25.95 26.30 25.55 26.30 17,200 445,780 25.917 3.815 3.815 3.866 3.756 3.866 117,005 3.8099 -1.33%
2011-04-11 0 26.30 26.00 26.30 26.00 26.30 23,600 614,860 26.053 3.866 3.822 3.866 3.822 3.866 160,541 3.8299 -1.87%
2011-04-08 0 26.80 26.50 26.80 25.05 26.80 66,200 1,771,360 26.758 3.940 3.896 3.940 3.682 3.940 450,332 3.9335 -0.37%
2011-04-07 0 26.90 26.60 26.90 26.60 27.00 50,800 1,363,350 26.838 3.954 3.910 3.954 3.910 3.969 345,572 3.9452 0.00%
2011-04-06 0 26.90 26.85 26.90 23.65 26.95 144,400 3,768,930 26.101 3.954 3.947 3.954 3.477 3.962 982,295 3.8369 2.67%
2011-04-04 0 26.20 26.00 26.20 24.25 26.40 53,800 1,374,980 25.557 3.851 3.822 3.851 3.565 3.881 365,980 3.7570 2.75%
2011-04-01 0 25.50 25.50 25.70 25.00 25.85 32,600 834,460 25.597 3.749 3.749 3.778 3.675 3.800 221,765 3.7628 1.19%
2011-03-31 0 25.20 24.90 25.20 24.00 25.20 53,800 1,329,150 24.705 3.704 3.660 3.704 3.528 3.704 365,980 3.6318 2.44%
2011-03-30 0 24.60 24.50 24.80 24.05 24.95 114,074 2,791,885 24.474 3.616 3.602 3.646 3.535 3.668 775,999 3.5978 -1.60%
2011-03-29 0 25.00 24.85 25.00 24.90 25.55 194,000 4,846,170 24.980 3.675 3.653 3.675 3.660 3.756 1,319,704 3.6722 -3.66%
2011-03-28 0 25.95 25.55 25.95 25.00 26.00 111,600 2,811,980 25.197 3.815 3.756 3.815 3.675 3.822 759,170 3.7040 -0.19%
2011-03-25 0 26.00 25.40 26.30 25.05 26.40 49,400 1,270,250 25.714 3.822 3.734 3.866 3.682 3.881 336,048 3.7800 -1.52%
2011-03-24 0 26.40 25.90 26.40 25.80 26.50 48,800 1,272,210 26.070 3.881 3.807 3.881 3.793 3.896 331,967 3.8323 -0.38%
2011-03-23 0 26.50 26.35 26.50 26.15 26.85 27,400 723,430 26.403 3.896 3.874 3.896 3.844 3.947 186,391 3.8812 -1.67%
2011-03-22 0 26.95 26.60 26.95 26.60 28.00 18,400 498,660 27.101 3.962 3.910 3.962 3.910 4.116 125,168 3.9839 -0.19%
2011-03-21 0 27.00 27.00 27.20 26.25 27.20 19,800 532,850 26.912 3.969 3.969 3.998 3.859 3.998 134,691 3.9561 1.50%
2011-03-18 0 26.60 26.60 26.70 25.10 26.60 43,200 1,118,090 25.882 3.910 3.910 3.925 3.690 3.910 293,872 3.8047 3.10%
2011-03-17 0 25.80 25.65 26.20 25.80 26.80 54,400 1,424,440 26.185 3.793 3.771 3.851 3.793 3.940 370,061 3.8492 -1.34%
2011-03-16 0 26.15 26.15 26.20 25.20 26.20 69,000 1,781,460 25.818 3.844 3.844 3.851 3.704 3.851 469,379 3.7954 -0.95%
2011-03-15 0 26.40 25.90 26.40 25.00 26.40 176,200 4,532,890 25.726 3.881 3.807 3.881 3.675 3.881 1,198,618 3.7818 -0.38%
2011-03-14 0 26.50 26.50 26.80 26.00 26.95 112,400 2,971,280 26.435 3.896 3.896 3.940 3.822 3.962 764,612 3.8860 -1.67%
2011-03-11 0 26.95 26.80 26.90 26.90 27.10 54,200 1,462,970 26.992 3.962 3.940 3.954 3.954 3.984 368,701 3.9679 -1.82%
2011-03-10 0 27.45 27.30 27.50 27.45 27.50 17,600 483,900 27.494 4.035 4.013 4.043 4.035 4.043 119,726 4.0417 -0.36%
2011-03-09 0 27.55 27.55 27.95 27.00 27.95 28,800 788,300 27.372 4.050 4.050 4.109 3.969 4.109 195,915 4.0237 -1.43%
2011-03-08 0 27.95 27.50 27.95 27.00 27.95 17,200 473,500 27.529 4.109 4.043 4.109 3.969 4.109 117,005 4.0468 1.27%
2011-03-07 0 27.60 27.60 27.85 26.65 27.90 21,000 582,400 27.733 4.057 4.057 4.094 3.918 4.101 142,855 4.0769 -1.08%
2011-03-04 0 27.90 27.80 27.90 27.10 27.95 19,800 546,970 27.625 4.101 4.087 4.101 3.984 4.109 134,691 4.0609 -0.18%
2011-03-03 0 27.95 27.40 27.95 27.40 28.00 5,400 149,940 27.767 4.109 4.028 4.109 4.028 4.116 36,734 4.0818 0.36%
2011-03-02 0 27.85 27.00 27.85 27.00 27.95 25,800 698,740 27.083 4.094 3.969 4.094 3.969 4.109 175,507 3.9813 -0.36%
2011-03-01 0 27.95 27.50 27.95 27.10 28.20 10,200 282,220 27.669 4.109 4.043 4.109 3.984 4.145 69,386 4.0674 1.27%
2011-02-28 0 27.60 27.50 27.65 26.00 27.60 35,200 960,740 27.294 4.057 4.043 4.065 3.822 4.057 239,451 4.0123 4.94%
2011-02-25 0 26.30 26.30 26.70 26.00 26.70 25,400 667,520 26.280 3.866 3.866 3.925 3.822 3.925 172,786 3.8633 -2.41%
2011-02-24 0 26.95 26.90 27.50 26.00 27.50 71,000 1,914,390 26.963 3.962 3.954 4.043 3.822 4.043 482,984 3.9637 -3.75%
2011-02-23 0 28.00 27.50 28.00 26.00 28.00 54,400 1,469,620 27.015 4.116 4.043 4.116 3.822 4.116 370,061 3.9713 4.87%
2011-02-22 0 26.70 26.70 27.00 26.55 27.50 114,200 3,073,360 26.912 3.925 3.925 3.969 3.903 4.043 776,857 3.9561 -1.11%
2011-02-21 0 27.00 26.75 27.00 21.60 27.00 75,200 1,892,460 25.166 3.969 3.932 3.969 3.175 3.969 511,555 3.6994 0.00%
2011-02-18 0 27.00 26.55 27.20 25.95 27.00 38,200 1,009,630 26.430 3.969 3.903 3.998 3.815 3.969 259,859 3.8853 2.27%
2011-02-17 0 26.40 25.85 26.40 25.70 26.50 47,400 1,233,140 26.016 3.881 3.800 3.881 3.778 3.896 322,443 3.8244 -0.38%
2011-02-16 0 26.50 26.35 26.50 26.50 27.00 31,000 824,730 26.604 3.896 3.874 3.896 3.896 3.969 210,881 3.9109 -1.85%
2011-02-15 0 27.00 27.00 27.15 26.80 27.40 62,600 1,699,900 27.155 3.969 3.969 3.991 3.940 4.028 425,843 3.9919 -1.10%
2011-02-14 0 27.30 27.30 27.35 26.60 27.50 55,200 1,502,470 27.219 4.013 4.013 4.021 3.910 4.043 375,503 4.0012 0.37%
2011-02-11 0 27.20 27.00 27.35 26.80 27.60 43,200 1,175,340 27.207 3.998 3.969 4.021 3.940 4.057 293,872 3.9995 -1.45%
2011-02-10 0 27.60 27.60 27.70 27.30 28.00 34,250 944,975 27.591 4.057 4.057 4.072 4.013 4.116 232,989 4.0559 0.36%
2011-02-09 0 27.50 27.50 28.20 27.50 28.30 75,600 2,120,680 28.051 4.043 4.043 4.145 4.043 4.160 514,276 4.1236 -2.65%
2011-02-08 0 28.25 28.40 28.50 28.15 29.00 14,800 424,630 28.691 4.153 4.175 4.190 4.138 4.263 100,678 4.2177 -2.59%
2011-02-07 0 29.00 28.70 29.00 28.00 29.00 22,800 647,520 28.400 4.263 4.219 4.263 4.116 4.263 155,099 4.1749 0.00%
2011-02-02 0 29.00 29.00 29.75 28.60 29.95 1,200 35,190 29.325 4.263 4.263 4.373 4.204 4.403 8,163 4.3109 -3.17%
2011-02-01 0 29.95 29.10 29.95 31.30 31.30 4,000 125,200 31.300 4.403 4.278 4.403 4.601 4.601 27,210 4.6012 -4.47%
2011-01-31 0 31.35 28.50 31.35 27.85 31.40 37,200 1,041,260 27.991 4.609 4.190 4.609 4.094 4.616 253,057 4.1147 11.57%
2011-01-28 0 28.10 28.00 28.10 28.00 28.30 39,400 1,107,960 28.121 4.131 4.116 4.131 4.116 4.160 268,022 4.1338 -1.40%
2011-01-27 0 28.50 28.45 28.50 28.45 29.00 55,600 1,593,280 28.656 4.190 4.182 4.190 4.182 4.263 378,224 4.2125 1.06%
2011-01-26 0 28.20 28.10 28.40 28.00 28.50 71,400 2,026,030 28.376 4.145 4.131 4.175 4.116 4.190 485,705 4.1713 -0.70%
2011-01-25 0 28.40 28.40 28.55 28.40 28.60 23,400 668,030 28.548 4.175 4.175 4.197 4.175 4.204 159,181 4.1967 -0.70%
2011-01-24 0 28.60 28.40 28.60 28.60 28.80 17,000 486,710 28.630 4.204 4.175 4.204 4.204 4.234 115,644 4.2087 -0.69%
2011-01-21 0 28.80 28.80 28.85 28.70 29.00 36,600 1,057,930 28.905 4.234 4.234 4.241 4.219 4.263 248,975 4.2491 -0.69%
2011-01-20 0 29.00 29.00 29.50 29.00 30.00 19,600 570,070 29.085 4.263 4.263 4.337 4.263 4.410 133,331 4.2756 -3.01%
2011-01-19 0 2.990 2.960 2.990 2.900 2.990 274,000 806,040 2.9418 4.395 4.351 4.395 4.263 4.395 186,391 4.3245 1.01%
2011-01-18 0 2.960 2.940 2.970 2.870 3.000 1,240,000 3,639,560 2.9351 4.351 4.322 4.366 4.219 4.410 843,522 4.3147 -2.31%
2011-01-17 0 3.030 3.020 3.030 2.910 3.040 434,000 1,306,800 3.0111 4.454 4.439 4.454 4.278 4.469 295,233 4.4263 -0.66%
2011-01-14 0 3.050 3.050 3.080 2.990 3.090 542,000 1,642,080 3.0297 4.484 4.484 4.528 4.395 4.542 368,701 4.4537 0.00%
2011-01-13 0 3.050 3.030 3.050 3.000 3.080 909,000 2,758,070 3.0342 4.484 4.454 4.484 4.410 4.528 618,356 4.4603 -0.97%
2011-01-12 0 3.080 3.100 3.110 3.020 3.150 604,000 1,854,640 3.0706 4.528 4.557 4.572 4.439 4.631 410,877 4.5139 -1.60%
2011-01-11 0 3.130 3.130 3.150 3.100 3.210 1,468,000 4,672,460 3.1829 4.601 4.601 4.631 4.557 4.719 998,621 4.6789 -0.32%
2011-01-10 0 3.140 3.100 3.140 2.980 3.150 1,210,000 3,705,560 3.0624 4.616 4.557 4.616 4.381 4.631 823,114 4.5019 3.29%
2011-01-07 0 3.040 3.040 3.050 3.000 3.050 818,000 2,476,600 3.0276 4.469 4.469 4.484 4.410 4.484 556,452 4.4507 0.00%
2011-01-06 0 3.040 3.030 3.040 2.910 3.050 1,752,000 5,253,180 2.9984 4.469 4.454 4.469 4.278 4.484 1,191,815 4.4077 3.05%
2011-01-05 0 2.950 2.940 2.970 2.900 2.980 342,000 1,001,760 2.9291 4.337 4.322 4.366 4.263 4.381 232,649 4.3059 -0.34%
2011-01-04 0 2.960 2.950 2.990 2.880 2.990 572,000 1,676,480 2.9309 4.351 4.337 4.395 4.234 4.395 389,109 4.3085 0.68%
2011-01-03 0 2.940 2.920 2.940 2.920 3.000 52,000 153,880 2.9592 4.322 4.292 4.322 4.292 4.410 35,374 4.3501 -1.67%
2010-12-31 0 2.990 2.990 3.000 2.850 3.020 188,000 558,700 2.9718 4.395 4.395 4.410 4.190 4.439 127,889 4.3686 0.00%
2010-12-30 0 2.990 2.920 2.990 2.800 3.020 752,000 2,165,540 2.8797 4.395 4.292 4.395 4.116 4.439 511,555 4.2332 6.79%
2010-12-29 0 2.800 2.800 2.820 2.780 2.820 964,000 2,699,740 2.8006 4.116 4.116 4.145 4.087 4.145 655,770 4.1169 0.36%
2010-12-28 0 2.790 2.790 2.800 2.790 2.820 600,000 1,683,740 2.8062 4.101 4.101 4.116 4.101 4.145 408,156 4.1252 -1.41%
2010-12-24 0 2.830 2.820 2.830 2.830 2.860 212,000 602,940 2.8441 4.160 4.145 4.160 4.160 4.204 144,215 4.1808 -1.05%
2010-12-23 0 2.860 2.860 2.880 2.850 2.880 252,000 722,180 2.8658 4.204 4.204 4.234 4.190 4.234 171,425 4.2128 0.00%
2010-12-22 0 2.860 2.850 2.880 2.850 2.880 444,000 1,273,860 2.8691 4.204 4.190 4.234 4.190 4.234 302,035 4.2176 0.00%
2010-12-21 0 2.860 2.860 2.880 2.850 2.880 364,000 1,044,620 2.8698 4.204 4.204 4.234 4.190 4.234 247,615 4.2187 0.00%
2010-12-20 0 2.860 2.850 2.860 2.850 2.950 500,000 1,444,960 2.8899 4.204 4.190 4.204 4.190 4.337 340,130 4.2483 -3.05%
2010-12-17 0 2.950 2.920 2.950 2.880 2.960 706,000 2,059,880 2.9177 4.337 4.292 4.337 4.234 4.351 480,263 4.2891 -0.34%
2010-12-16 0 2.960 2.960 2.970 2.950 2.980 452,000 1,339,160 2.9627 4.351 4.351 4.366 4.337 4.381 307,477 4.3553 -0.67%
2010-12-15 0 2.980 2.970 2.980 2.970 3.020 452,000 1,349,060 2.9846 4.381 4.366 4.381 4.366 4.439 307,477 4.3875 -1.65%
2010-12-14 0 3.030 3.020 3.030 2.960 3.040 278,000 834,220 3.0008 4.454 4.439 4.454 4.351 4.469 189,112 4.4112 2.71%
2010-12-13 0 2.950 2.950 2.990 2.900 3.000 478,000 1,402,380 2.9338 4.337 4.337 4.395 4.263 4.410 325,164 4.3128 0.68%
2010-12-10 0 2.930 2.920 2.980 2.900 2.990 660,000 1,927,640 2.9207 4.307 4.292 4.381 4.263 4.395 448,971 4.2935 -2.01%
2010-12-09 0 2.990 2.990 3.000 2.900 3.000 624,000 1,853,400 2.9702 4.395 4.395 4.410 4.263 4.410 424,482 4.3663 -0.33%
2010-12-08 0 3.000 2.990 3.050 2.980 3.000 434,000 1,299,800 2.9949 4.410 4.395 4.484 4.381 4.410 295,233 4.4026 0.33%
2010-12-07 0 2.990 2.990 3.000 2.900 3.000 504,000 1,491,760 2.9598 4.395 4.395 4.410 4.263 4.410 342,851 4.3510 0.00%
2010-12-06 0 2.990 2.950 3.000 2.990 3.050 380,000 1,149,540 3.0251 4.395 4.337 4.410 4.395 4.484 258,499 4.4470 -1.97%
2010-12-03 0 3.050 3.040 3.070 3.030 3.100 268,000 821,600 3.0657 4.484 4.469 4.513 4.454 4.557 182,310 4.5066 -0.65%
2010-12-02 0 3.070 3.070 3.090 3.000 3.100 400,000 1,226,120 3.0653 4.513 4.513 4.542 4.410 4.557 272,104 4.5061 2.33%
2010-12-01 0 3.000 2.970 3.000 2.900 3.000 328,000 969,500 2.9558 4.410 4.366 4.410 4.263 4.410 223,125 4.3451 3.45%
2010-11-30 0 2.900 2.900 2.940 2.900 3.000 352,000 1,028,880 2.9230 4.263 4.263 4.322 4.263 4.410 239,451 4.2968 -3.33%
2010-11-29 0 3.000 2.960 3.000 2.920 3.000 454,000 1,354,900 2.9844 4.410 4.351 4.410 4.292 4.410 308,838 4.3871 1.69%
2010-11-26 0 2.950 2.950 3.030 2.950 3.050 322,000 955,560 2.9676 4.337 4.337 4.454 4.337 4.484 219,044 4.3624 -3.28%
2010-11-25 0 3.050 3.000 3.070 2.890 3.100 750,000 2,251,520 3.0020 4.484 4.410 4.513 4.248 4.557 510,195 4.4131 5.54%
2010-11-24 0 2.890 2.880 2.950 2.790 2.950 606,000 1,752,420 2.8918 4.248 4.234 4.337 4.101 4.337 412,237 4.2510 1.40%
2010-11-23 0 2.850 2.850 2.860 2.850 2.880 438,000 1,252,480 2.8595 4.190 4.190 4.204 4.190 4.234 297,954 4.2036 -0.35%
2010-11-22 0 2.860 2.850 2.860 2.850 2.910 746,000 2,145,660 2.8762 4.204 4.190 4.204 4.190 4.278 507,474 4.2281 -2.39%
2010-11-19 0 2.930 2.900 2.940 2.880 2.960 440,000 1,287,020 2.9250 4.307 4.263 4.322 4.234 4.351 299,314 4.2999 -0.34%
2010-11-18 0 2.940 2.940 2.950 2.800 3.000 518,000 1,500,180 2.8961 4.322 4.322 4.337 4.116 4.410 352,375 4.2573 3.52%
2010-11-17 0 2.840 2.810 2.840 2.800 2.930 788,000 2,238,000 2.8401 4.175 4.131 4.175 4.116 4.307 536,045 4.1750 -3.07%
2010-11-16 0 2.930 2.880 2.930 2.850 3.000 500,000 1,465,080 2.9302 4.307 4.234 4.307 4.190 4.410 340,130 4.3074 -0.68%
2010-11-15 0 2.950 2.950 3.000 2.940 3.020 1,016,000 3,026,660 2.9790 4.337 4.337 4.410 4.322 4.439 691,144 4.3792 -2.32%
2010-11-12 0 3.020 3.020 3.060 3.010 3.140 1,424,000 4,360,080 3.0619 4.439 4.439 4.498 4.425 4.616 968,690 4.5010 -1.31%
2010-11-11 0 3.060 3.050 3.060 3.030 3.100 1,044,000 3,191,680 3.0572 4.498 4.484 4.498 4.454 4.557 710,191 4.4941 -1.29%
2010-11-10 0 3.100 3.080 3.100 3.070 3.140 696,000 2,162,640 3.1072 4.557 4.528 4.557 4.513 4.616 473,461 4.5677 0.00%
2010-11-09 0 3.100 3.090 3.100 3.060 3.110 1,772,000 5,473,560 3.0889 4.557 4.542 4.557 4.498 4.572 1,205,420 4.5408 -1.27%
2010-11-08 0 3.140 3.120 3.140 3.080 3.140 788,000 2,449,060 3.1079 4.616 4.586 4.616 4.528 4.616 536,045 4.5688 1.62%
2010-11-05 0 3.090 3.090 3.100 3.050 3.100 854,000 2,628,280 3.0776 4.542 4.542 4.557 4.484 4.557 580,942 4.5242 0.00%
2010-11-04 0 3.090 3.050 3.100 3.020 3.140 840,000 2,607,600 3.1043 4.542 4.484 4.557 4.439 4.616 571,418 4.5634 -1.59%
2010-11-03 0 3.140 3.120 3.160 3.110 3.170 2,068,000 6,487,300 3.1370 4.616 4.586 4.645 4.572 4.660 1,406,777 4.6115 1.29%
2010-11-02 0 3.100 3.010 3.110 3.000 3.130 1,580,000 4,816,380 3.0483 4.557 4.425 4.572 4.410 4.601 1,074,810 4.4811 -0.96%
2010-11-01 0 3.130 3.100 3.140 2.960 3.130 656,000 1,991,420 3.0357 4.601 4.557 4.616 4.351 4.601 446,250 4.4626 4.68%
2010-10-29 0 2.990 2.990 3.040 2.990 3.070 606,065 1,827,112 3.0147 4.395 4.395 4.469 4.395 4.513 412,282 4.4317 -1.97%
2010-10-28 0 3.050 3.050 3.080 3.050 3.100 772,000 2,358,560 3.0551 4.484 4.484 4.528 4.484 4.557 525,160 4.4911 0.00%
2010-10-27 0 3.050 3.050 3.060 3.030 3.160 672,500 2,082,240 3.0963 4.484 4.484 4.498 4.454 4.645 457,475 4.5516 -3.48%
2010-10-26 0 3.160 3.160 3.190 3.160 3.200 408,000 1,296,420 3.1775 4.645 4.645 4.689 4.645 4.704 277,546 4.6710 -0.94%
2010-10-25 0 3.190 3.190 3.200 3.160 3.220 830,000 2,646,740 3.1888 4.689 4.689 4.704 4.645 4.733 564,616 4.6877 -0.93%
2010-10-22 0 3.220 3.210 3.220 3.200 3.270 550,000 1,771,980 3.2218 4.733 4.719 4.733 4.704 4.807 374,143 4.7361 -0.31%
2010-10-21 0 3.230 3.230 3.240 3.210 3.290 560,000 1,815,040 3.2411 4.748 4.748 4.763 4.719 4.836 380,945 4.7646 -1.82%
2010-10-20 0 3.290 3.290 3.300 3.220 3.330 1,272,000 4,179,080 3.2854 4.836 4.836 4.851 4.733 4.895 865,290 4.8297 -1.20%
2010-10-19 0 3.330 3.330 3.350 3.300 3.370 1,108,000 3,697,500 3.3371 4.895 4.895 4.925 4.851 4.954 753,728 4.9056 1.22%
2010-10-18 0 3.290 3.270 3.310 3.210 3.320 696,000 2,287,440 3.2866 4.836 4.807 4.866 4.719 4.880 473,461 4.8313 -0.30%
2010-10-15 0 3.300 3.290 3.300 3.210 3.350 1,232,000 4,056,940 3.2930 4.851 4.836 4.851 4.719 4.925 838,080 4.8408 2.48%
2010-10-14 0 3.220 3.220 3.240 3.200 3.280 412,000 1,341,000 3.2549 4.733 4.733 4.763 4.704 4.822 280,267 4.7847 -1.83%
2010-10-13 0 3.280 3.280 3.320 3.170 3.400 1,340,000 4,390,940 3.2768 4.822 4.822 4.880 4.660 4.998 911,548 4.8170 3.47%
2010-10-12 0 3.170 3.170 3.190 3.160 3.300 510,000 1,622,940 3.1822 4.660 4.660 4.689 4.645 4.851 346,932 4.6780 -1.55%
2010-10-11 0 3.220 3.200 3.230 3.050 3.240 1,100,000 3,453,180 3.1393 4.733 4.704 4.748 4.484 4.763 748,286 4.6148 6.98%
2010-10-08 0 3.010 3.010 3.020 2.900 3.020 1,920,000 5,698,000 2.9677 4.425 4.425 4.439 4.263 4.439 1,306,099 4.3626 0.33%
2010-10-07 0 3.000 2.990 3.000 2.960 3.100 3,124,000 9,370,120 2.9994 4.410 4.395 4.410 4.351 4.557 2,125,131 4.4092 -3.85%
2010-10-06 0 3.120 3.110 3.130 3.100 3.300 1,590,000 5,027,020 3.1616 4.586 4.572 4.601 4.557 4.851 1,081,613 4.6477 -4.29%
2010-10-05 0 3.260 3.250 3.260 3.230 3.340 846,000 2,765,740 3.2692 4.792 4.778 4.792 4.748 4.910 575,500 4.8058 -0.91%
2010-10-04 0 3.290 3.270 3.290 3.240 3.400 1,672,000 5,518,360 3.3005 4.836 4.807 4.836 4.763 4.998 1,137,394 4.8518 -1.79%
2010-09-30 0 3.350 3.340 3.350 3.350 3.460 404,000 1,368,060 3.3863 4.925 4.910 4.925 4.925 5.086 274,825 4.9779 0.00%
2010-09-29 0 3.350 3.340 3.360 3.250 3.380 1,090,000 3,630,520 3.3308 4.925 4.910 4.939 4.778 4.969 741,483 4.8963 3.08%
2010-09-28 0 3.250 3.240 3.250 3.200 3.480 2,296,000 7,625,720 3.3213 4.778 4.763 4.778 4.704 5.116 1,561,876 4.8824 -6.61%
2010-09-27 0 3.480 3.470 3.480 3.320 3.800 3,854,000 13,834,960 3.5898 5.116 5.101 5.116 4.880 5.586 2,621,721 5.2771 -7.45%
2010-09-24 0 3.760 3.710 3.760 3.710 3.760 1,474,000 5,504,720 3.7345 5.527 5.454 5.527 5.454 5.527 1,002,703 5.4899 1.62%
2010-09-22 0 3.700 3.690 3.700 3.650 3.720 1,558,000 5,749,420 3.6903 5.439 5.424 5.439 5.366 5.468 1,059,845 5.4248 2.21%
2010-09-21 0 3.620 3.620 3.650 3.560 3.690 2,210,000 8,027,000 3.6321 5.321 5.321 5.366 5.233 5.424 1,503,374 5.3393 0.56%
2010-09-20 0 3.600 3.580 3.600 3.450 3.600 1,734,000 6,177,260 3.5624 5.292 5.263 5.292 5.072 5.292 1,179,570 5.2369 4.35%
2010-09-17 0 3.450 3.450 3.460 3.360 3.470 1,524,000 5,195,560 3.4092 5.072 5.072 5.086 4.939 5.101 1,036,716 5.0116 2.68%
2010-09-16 0 3.360 3.350 3.380 3.200 3.430 1,184,000 3,942,200 3.3296 4.939 4.925 4.969 4.704 5.042 805,427 4.8945 1.82%
2010-09-15 0 3.300 3.300 3.320 3.300 3.420 806,000 2,684,760 3.3310 4.851 4.851 4.880 4.851 5.027 548,289 4.8966 -2.65%
2010-09-14 0 3.390 3.370 3.420 3.350 3.500 716,000 2,455,580 3.4296 4.983 4.954 5.027 4.925 5.145 487,066 5.0416 -0.29%
2010-09-13 0 3.400 3.400 3.480 3.100 3.400 1,766,000 5,770,100 3.2673 4.998 4.998 5.116 4.557 4.998 1,201,339 4.8031 2.41%
2010-09-10 0 3.320 3.310 3.340 3.280 3.400 1,360,000 4,512,760 3.3182 4.880 4.866 4.910 4.822 4.998 925,153 4.8779 -1.78%
2010-09-09 0 3.380 3.360 3.380 3.370 3.600 2,380,000 8,295,700 3.4856 4.969 4.939 4.969 4.954 5.292 1,619,018 5.1239 -1.74%
2010-09-08 0 3.440 3.440 3.460 3.220 3.490 1,676,000 5,575,040 3.3264 5.057 5.057 5.086 4.733 5.130 1,140,115 4.8899 6.83%
2010-09-07 0 3.220 3.180 3.220 3.150 3.230 1,106,000 3,537,940 3.1989 4.733 4.675 4.733 4.631 4.748 752,367 4.7024 0.62%
2010-09-06 0 3.200 3.190 3.200 3.100 3.260 1,590,000 5,106,580 3.2117 4.704 4.689 4.704 4.557 4.792 1,081,613 4.7213 -1.84%
2010-09-03 0 3.260 3.250 3.260 3.250 3.380 1,630,000 5,400,380 3.3131 4.792 4.778 4.792 4.778 4.969 1,108,823 4.8704 -1.21%
2010-09-02 0 3.300 3.280 3.300 3.030 3.390 2,718,000 8,888,140 3.2701 4.851 4.822 4.851 4.454 4.983 1,848,946 4.8071 7.14%
2010-09-01 0 3.080 3.070 3.080 2.880 3.100 2,836,000 8,661,260 3.0540 4.528 4.513 4.528 4.234 4.557 1,929,216 4.4895 6.94%
2010-08-31 0 2.880 2.870 2.880 2.820 2.880 1,012,000 2,903,800 2.8694 4.234 4.219 4.234 4.145 4.234 688,423 4.2180 1.05%
2010-08-30 0 2.850 2.850 2.870 2.800 2.870 438,000 1,248,860 2.8513 4.190 4.190 4.219 4.116 4.219 297,954 4.1915 0.71%
2010-08-27 0 2.830 2.820 2.830 2.800 2.880 506,000 1,441,380 2.8486 4.160 4.145 4.160 4.116 4.234 344,211 4.1875 -1.74%
2010-08-26 0 2.880 2.870 2.880 2.710 2.880 1,012,000 2,871,540 2.8375 4.234 4.219 4.234 3.984 4.234 688,423 4.1712 2.86%
2010-08-25 0 2.800 2.740 2.800 2.700 2.850 684,000 1,892,300 2.7665 4.116 4.028 4.116 3.969 4.190 465,298 4.0669 -1.75%
2010-08-24 0 2.850 2.850 2.860 2.760 2.880 1,508,000 4,307,000 2.8561 4.190 4.190 4.204 4.057 4.234 1,025,832 4.1985 0.71%
2010-08-23 0 2.830 2.820 2.830 2.640 2.900 2,639,000 7,464,840 2.8287 4.160 4.145 4.160 3.881 4.263 1,795,205 4.1582 7.20%
2010-08-20 0 2.640 2.640 2.660 2.600 2.670 576,000 1,512,960 2.6267 3.881 3.881 3.910 3.822 3.925 391,830 3.8613 -0.38%
2010-08-19 0 2.650 2.650 2.660 2.620 2.680 188,000 498,180 2.6499 3.896 3.896 3.910 3.851 3.940 127,889 3.8954 1.53%
2010-08-18 0 2.610 2.610 2.650 2.600 2.690 692,000 1,823,540 2.6352 3.837 3.837 3.896 3.822 3.954 470,740 3.8738 -2.97%
2010-08-17 0 2.690 2.670 2.690 2.610 2.700 490,000 1,300,860 2.6548 3.954 3.925 3.954 3.837 3.969 333,327 3.9027 -0.37%
2010-08-16 0 2.700 2.660 2.700 2.480 2.730 1,292,000 3,372,240 2.6101 3.969 3.910 3.969 3.646 4.013 878,896 3.8369 8.87%
2010-08-13 0 2.480 2.480 2.490 2.470 2.500 394,000 980,660 2.4890 3.646 3.646 3.660 3.631 3.675 268,022 3.6589 0.00%
2010-08-12 0 2.480 2.470 2.480 2.470 2.480 260,000 643,840 2.4763 3.646 3.631 3.646 3.631 3.646 176,868 3.6402 -0.80%
2010-08-11 0 2.500 2.480 2.500 2.480 2.520 316,000 789,940 2.4998 3.675 3.646 3.675 3.646 3.704 214,962 3.6748 1.21%
2010-08-10 0 2.470 2.470 2.500 2.450 2.500 802,000 1,975,440 2.4631 3.631 3.631 3.675 3.602 3.675 545,568 3.6209 -0.40%
2010-08-09 0 2.480 2.460 2.480 2.430 2.500 264,000 652,520 2.4717 3.646 3.616 3.646 3.572 3.675 179,589 3.6334 -0.40%
2010-08-06 0 2.490 2.480 2.500 2.410 2.490 1,695,803 4,162,391 2.4545 3.660 3.646 3.675 3.543 3.660 1,153,586 3.6082 0.40%
2010-08-05 0 2.480 2.450 2.480 2.400 2.480 1,496,000 3,621,380 2.4207 3.646 3.602 3.646 3.528 3.646 1,017,669 3.5585 3.77%
2010-08-04 0 2.390 2.390 2.410 2.390 2.420 838,000 2,009,600 2.3981 3.513 3.513 3.543 3.513 3.557 570,058 3.5253 -1.24%
2010-08-03 0 2.420 2.400 2.420 2.370 2.420 740,000 1,770,320 2.3923 3.557 3.528 3.557 3.484 3.557 503,392 3.5168 0.83%
2010-08-02 0 2.400 2.390 2.400 2.390 2.430 396,000 951,100 2.4018 3.528 3.513 3.528 3.513 3.572 269,383 3.5307 0.00%
2010-07-30 0 2.400 2.390 2.400 2.350 2.420 2,518,000 5,998,500 2.3822 3.528 3.513 3.528 3.455 3.557 1,712,894 3.5020 -0.41%
2010-07-29 0 2.410 2.410 2.440 2.410 2.440 530,000 1,285,060 2.4246 3.543 3.543 3.587 3.543 3.587 360,538 3.5643 -0.82%
2010-07-28 0 2.430 2.410 2.430 2.400 2.430 370,000 893,480 2.4148 3.572 3.543 3.572 3.528 3.572 251,696 3.5498 1.25%
2010-07-27 0 2.400 2.400 2.410 2.370 2.400 643,990 1,539,237 2.3902 3.528 3.528 3.543 3.484 3.528 438,080 3.5136 0.00%
2010-07-26 0 2.400 2.390 2.400 2.390 2.410 528,000 1,266,560 2.3988 3.528 3.513 3.528 3.513 3.543 359,177 3.5263 1.69%
2010-07-23 0 2.360 2.360 2.380 2.360 2.430 486,000 1,171,500 2.4105 3.469 3.469 3.499 3.469 3.572 330,606 3.5435 -2.88%
2010-07-22 0 2.430 2.400 2.430 2.420 2.440 352,000 855,260 2.4297 3.572 3.528 3.572 3.557 3.587 239,451 3.5717 0.83%
2010-07-21 0 2.410 2.390 2.410 2.390 2.430 512,000 1,230,060 2.4025 3.543 3.513 3.543 3.513 3.572 348,293 3.5317 0.84%
2010-07-20 0 2.390 2.360 2.390 2.330 2.420 484,000 1,159,200 2.3950 3.513 3.469 3.513 3.425 3.557 329,246 3.5208 2.58%
2010-07-19 0 2.330 2.330 2.400 2.250 2.330 104,000 237,800 2.2865 3.425 3.425 3.528 3.308 3.425 70,747 3.3613 1.30%
2010-07-16 0 2.300 2.300 2.320 2.280 2.400 292,000 678,420 2.3234 3.381 3.381 3.410 3.352 3.528 198,636 3.4154 -4.17%
2010-07-15 0 2.400 2.400 2.410 2.400 2.450 178,000 431,680 2.4252 3.528 3.528 3.543 3.528 3.602 121,086 3.5651 -1.23%
2010-07-14 0 2.430 2.410 2.450 2.430 2.650 558,000 1,370,600 2.4563 3.572 3.543 3.602 3.572 3.896 379,585 3.6108 -0.82%
2010-07-13 0 2.450 2.400 2.450 2.400 2.450 214,000 519,300 2.4266 3.602 3.528 3.602 3.528 3.602 145,576 3.5672 2.08%
2010-07-12 0 2.400 2.400 2.440 2.320 2.430 332,000 793,800 2.3910 3.528 3.528 3.587 3.410 3.572 225,846 3.5148 0.00%
2010-07-09 0 2.400 2.400 2.410 2.310 2.400 328,000 779,960 2.3779 3.528 3.528 3.543 3.396 3.528 223,125 3.4956 2.13%
2010-07-08 0 2.350 2.350 2.400 2.310 2.380 448,010 1,048,022 2.3393 3.455 3.455 3.528 3.396 3.499 304,763 3.4388 1.29%
2010-07-07 0 2.320 2.320 2.360 2.300 2.380 154,000 358,020 2.3248 3.410 3.410 3.469 3.381 3.499 104,760 3.4175 -1.28%
2010-07-06 0 2.350 2.340 2.380 2.300 2.380 246,000 571,780 2.3243 3.455 3.440 3.499 3.381 3.499 167,344 3.4168 -1.67%
2010-07-05 0 2.390 2.350 2.390 2.320 2.400 100,000 234,720 2.3472 3.513 3.455 3.513 3.410 3.528 68,026 3.4504 -0.42%
2010-07-02 0 2.400 2.400 2.420 2.350 2.400 424,000 1,007,080 2.3752 3.528 3.528 3.557 3.455 3.528 288,430 3.4916 0.84%
2010-06-30 0 2.380 2.340 2.380 2.230 2.400 464,000 1,077,760 2.3228 3.499 3.440 3.499 3.278 3.528 315,640 3.4145 1.71%
2010-06-29 0 2.340 2.320 2.390 2.300 2.360 227,000 529,560 2.3329 3.440 3.410 3.513 3.381 3.469 154,419 3.4294 0.86%
2010-06-28 0 2.320 2.310 2.320 2.320 2.390 330,000 774,140 2.3459 3.410 3.396 3.410 3.410 3.513 224,486 3.4485 0.00%
2010-06-25 0 2.320 2.320 2.360 2.270 2.360 638,000 1,471,920 2.3071 3.410 3.410 3.469 3.337 3.469 434,006 3.3915 -1.69%
2010-06-24 0 2.360 2.350 2.380 2.030 2.460 1,292,000 2,957,440 2.2890 3.469 3.455 3.499 2.984 3.616 878,896 3.3650 -2.88%
2010-06-23 0 2.430 2.420 2.460 2.430 2.460 344,000 837,040 2.4333 3.572 3.557 3.616 3.572 3.616 234,009 3.5770 -0.82%
2010-06-22 0 2.450 2.450 2.470 2.440 2.470 99,000 242,330 2.4478 3.602 3.602 3.631 3.587 3.631 67,346 3.5983 2.08%
2010-06-21 0 2.400 2.400 2.460 2.400 2.450 540,000 1,310,700 2.4272 3.528 3.528 3.616 3.528 3.602 367,340 3.5681 0.00%
2010-06-18 0 2.400 2.390 2.400 2.300 2.430 590,000 1,408,700 2.3876 3.528 3.513 3.528 3.381 3.572 401,353 3.5099 0.00%
2010-06-17 0 2.400 2.400 2.450 2.360 2.420 300,000 716,100 2.3870 3.528 3.528 3.602 3.469 3.557 204,078 3.5090 0.00%
2010-06-15 0 2.400 2.420 2.470 2.310 2.420 330,000 783,800 2.3752 3.528 3.557 3.631 3.396 3.557 224,486 3.4915 0.42%
2010-06-14 0 2.390 2.380 2.400 2.390 2.400 60,000 143,600 2.3933 3.513 3.499 3.528 3.513 3.528 40,816 3.5183 0.84%
2010-06-11 0 2.370 2.370 2.400 2.310 2.450 530,000 1,253,700 2.3655 3.484 3.484 3.528 3.396 3.602 360,538 3.4773 -3.27%
2010-06-10 0 2.450 2.450 2.460 2.450 2.470 240,000 589,200 2.4550 3.602 3.602 3.616 3.602 3.631 163,262 3.6089 0.00%
2010-06-09 0 2.450 2.410 2.470 2.430 2.450 70,000 171,100 2.4443 3.602 3.543 3.631 3.572 3.602 47,618 3.5932 0.00%
2010-06-08 0 2.450 2.450 2.490 2.450 2.500 90,000 223,800 2.4867 3.602 3.602 3.660 3.602 3.675 61,223 3.6555 -1.21%
2010-06-07 0 2.480 2.410 2.490 2.400 2.500 130,000 317,900 2.4454 3.646 3.543 3.660 3.528 3.675 88,434 3.5948 1.64%
2010-06-04 0 2.440 2.440 2.490 2.430 2.490 180,000 440,800 2.4489 3.587 3.587 3.660 3.572 3.660 122,447 3.5999 0.00%
2010-06-03 0 2.440 2.410 2.440 2.410 2.500 340,000 837,700 2.4638 3.587 3.543 3.587 3.543 3.675 231,288 3.6219 -0.81%
2010-06-02 0 2.460 2.440 2.460 2.450 2.490 120,000 297,800 2.4817 3.616 3.587 3.616 3.602 3.660 81,631 3.6481 0.00%
2010-06-01 0 2.460 2.460 2.500 2.440 2.500 280,000 689,800 2.4636 3.616 3.616 3.675 3.587 3.675 190,473 3.6215 -2.77%
2010-05-31 0 2.530 2.500 2.530 2.430 2.560 520,000 1,298,500 2.4971 3.719 3.675 3.719 3.572 3.763 353,735 3.6708 0.00%
2010-05-28 0 2.530 2.450 2.530 2.460 2.770 460,000 1,164,500 2.5315 3.719 3.602 3.719 3.616 4.072 312,919 3.7214 9.52%
2010-05-27 0 2.310 2.310 2.440 2.200 2.300 220,000 492,800 2.2400 3.396 3.396 3.587 3.234 3.381 149,657 3.2929 1.32%
2010-05-26 0 2.280 2.260 2.300 2.280 2.350 580,000 1,337,600 2.3062 3.352 3.322 3.381 3.352 3.455 394,551 3.3902 -2.98%
2010-05-25 0 2.350 2.350 2.400 2.250 2.420 410,000 970,000 2.3659 3.455 3.455 3.528 3.308 3.557 278,906 3.4779 -3.69%
2010-05-24 0 2.440 2.440 2.480 2.410 2.500 550,000 1,352,800 2.4596 3.587 3.587 3.646 3.543 3.675 374,143 3.6157 0.00%
2010-05-20 0 2.440 2.420 2.440 2.400 2.590 580,000 1,432,300 2.4695 3.587 3.557 3.587 3.528 3.807 394,551 3.6302 -6.51%
2010-05-19 0 2.610 2.610 2.640 2.610 2.640 80,000 210,100 2.6263 3.837 3.837 3.881 3.837 3.881 54,421 3.8607 -1.14%
2010-05-18 0 2.640 2.630 2.720 2.640 2.750 200,000 539,900 2.6995 3.881 3.866 3.998 3.881 4.043 136,052 3.9683 -1.49%
2010-05-17 0 2.680 2.680 2.720 2.660 2.730 170,000 458,800 2.6988 3.940 3.940 3.998 3.910 4.013 115,644 3.9673 -1.47%
2010-05-14 0 2.720 2.710 2.720 2.720 2.750 180,000 492,400 2.7356 3.998 3.984 3.998 3.998 4.043 122,447 4.0213 0.00%
2010-05-13 0 2.720 2.710 2.790 2.690 2.720 200,000 540,400 2.7020 3.998 3.984 4.101 3.954 3.998 136,052 3.9720 1.49%
2010-05-12 0 2.680 2.660 2.760 2.680 2.850 300,000 831,500 2.7717 3.940 3.910 4.057 3.940 4.190 204,078 4.0744 -2.55%
2010-05-11 0 2.750 2.750 2.800 2.750 2.950 701,253 1,993,820 2.8432 4.043 4.043 4.116 4.043 4.337 477,034 4.1796 0.00%
2010-05-10 0 2.750 2.700 2.750 2.450 2.840 540,000 1,439,900 2.6665 4.043 3.969 4.043 3.602 4.175 367,340 3.9198 12.24%
2010-05-07 0 2.450 2.430 2.510 2.410 2.680 1,720,000 4,339,800 2.5231 3.602 3.572 3.690 3.543 3.940 1,170,047 3.7091 -10.26%
2010-05-06 0 2.730 2.730 2.800 2.730 2.840 440,000 1,219,100 2.7707 4.013 4.013 4.116 4.013 4.175 299,314 4.0730 -1.80%
2010-05-05 0 2.780 2.750 2.780 2.750 2.850 451,600 1,262,360 2.7953 4.087 4.043 4.087 4.043 4.190 307,205 4.1092 -2.46%
2010-05-04 0 2.850 2.810 2.850 2.810 2.860 115,000 324,600 2.8226 4.190 4.131 4.190 4.131 4.204 78,230 4.1493 -0.35%
2010-05-03 0 2.860 2.850 2.860 2.800 2.950 150,000 431,800 2.8787 4.204 4.190 4.204 4.116 4.337 102,039 4.2317 -3.05%
2010-04-30 0 2.950 2.850 2.950 2.850 2.970 960,000 2,796,700 2.9132 4.337 4.190 4.337 4.190 4.366 653,049 4.2825 3.51%
2010-04-29 0 2.850 2.800 2.850 2.810 3.000 500,000 1,462,700 2.9254 4.190 4.116 4.190 4.131 4.410 340,130 4.3004 -2.73%
2010-04-28 0 2.930 2.850 2.980 2.790 5.530 2,620,000 7,771,600 2.9663 4.307 4.190 4.381 4.101 8.129 1,782,280 4.3605 7.07%
2010-04-27 0 5.530 5.450 5.550 5.330 5.530 670,000 3,681,400 5.4946 4.023 3.964 4.037 3.877 4.023 921,055 3.9969 0.73%
2010-04-26 0 5.490 5.410 5.500 5.290 5.490 900,000 4,867,300 5.4081 3.994 3.935 4.001 3.848 3.994 1,237,238 3.9340 3.58%
2010-04-23 0 5.300 5.290 5.300 5.250 5.390 290,000 1,542,000 5.3172 3.855 3.848 3.855 3.819 3.921 398,666 3.8679 0.95%
2010-04-22 0 5.250 5.240 5.260 5.220 5.300 120,000 630,800 5.2567 3.819 3.812 3.826 3.797 3.855 164,965 3.8238 0.19%
2010-04-21 0 5.240 5.230 5.280 5.210 5.290 610,000 3,198,500 5.2434 3.812 3.804 3.841 3.790 3.848 838,572 3.8142 0.58%
2010-04-20 0 5.210 5.210 5.260 5.180 5.280 580,500 3,045,325 5.2460 3.790 3.790 3.826 3.768 3.841 798,019 3.8161 0.77%
2010-04-19 0 5.170 5.170 5.240 5.170 5.500 380,000 2,010,100 5.2897 3.761 3.761 3.812 3.761 4.001 522,389 3.8479 -3.72%
2010-04-16 0 5.370 5.290 5.380 5.230 5.400 440,000 2,356,600 5.3559 3.906 3.848 3.914 3.804 3.928 604,872 3.8960 3.27%
2010-04-15 0 5.200 5.200 5.230 5.100 5.300 330,000 1,724,900 5.2270 3.783 3.783 3.804 3.710 3.855 453,654 3.8022 -0.76%
2010-04-14 0 5.240 5.240 5.400 5.030 5.220 340,000 1,738,900 5.1144 3.812 3.812 3.928 3.659 3.797 467,401 3.7204 2.95%
2010-04-13 0 5.090 5.060 5.090 5.010 5.190 341,000 1,727,000 5.0645 3.703 3.681 3.703 3.644 3.775 468,776 3.6841 -0.39%
2010-04-12 0 5.110 5.100 5.190 5.110 5.220 640,000 3,310,900 5.1733 3.717 3.710 3.775 3.717 3.797 879,814 3.7632 -2.11%
2010-04-09 0 5.220 5.220 5.280 5.200 5.460 660,000 3,468,600 5.2555 3.797 3.797 3.841 3.783 3.972 907,308 3.8230 -4.40%
2010-04-08 0 5.460 5.460 5.500 5.450 5.580 320,000 1,763,000 5.5094 3.972 3.972 4.001 3.964 4.059 439,907 4.0077 -0.73%
2010-04-07 0 5.500 5.500 5.580 5.450 5.690 1,170,000 6,503,300 5.5584 4.001 4.001 4.059 3.964 4.139 1,608,409 4.0433 -1.43%
2010-04-01 0 5.580 5.520 5.580 5.480 5.620 970,000 5,375,400 5.5416 4.059 4.015 4.059 3.986 4.088 1,333,468 4.0311 2.39%
2010-03-31 0 5.450 5.440 5.500 5.410 5.500 420,000 2,300,000 5.4762 3.964 3.957 4.001 3.935 4.001 577,378 3.9835 -0.91%
2010-03-30 0 5.500 5.350 5.500 5.450 5.750 1,200,000 6,693,100 5.5776 4.001 3.892 4.001 3.964 4.183 1,649,651 4.0573 -2.65%
2010-03-29 0 5.650 5.600 5.650 5.460 5.780 1,670,000 9,322,200 5.5822 4.110 4.074 4.110 3.972 4.205 2,295,764 4.0606 13.00%
2010-03-26 1 - - - - - 0 0 - 3.637 - - - - 0 - 0.00%
2010-03-25 0 5.000 4.970 5.080 4.950 5.050 230,000 1,154,000 5.0174 3.637 3.615 3.695 3.601 3.674 316,183 3.6498 -1.96%
2010-03-24 0 5.100 5.030 5.100 5.000 5.120 405,000 2,059,150 5.0843 3.710 3.659 3.710 3.637 3.724 556,757 3.6985 2.62%
2010-03-23 0 4.970 4.970 5.100 4.950 5.100 833,000 4,176,000 5.0132 3.615 3.615 3.710 3.601 3.710 1,145,133 3.6467 -1.58%
2010-03-22 0 5.050 4.950 5.090 4.920 5.050 360,000 1,798,500 4.9958 3.674 3.601 3.703 3.579 3.674 494,895 3.6341 1.00%
2010-03-19 0 5.000 5.000 5.010 4.860 5.000 850,000 4,228,900 4.9752 3.637 3.637 3.644 3.535 3.637 1,168,503 3.6191 3.09%
2010-03-18 0 4.850 4.850 4.890 4.800 4.900 170,000 828,400 4.8729 3.528 3.528 3.557 3.492 3.564 233,701 3.5447 -1.02%
2010-03-17 0 4.900 4.800 4.900 4.600 4.900 860,000 4,046,400 4.7051 3.564 3.492 3.564 3.346 3.564 1,182,250 3.4226 3.16%
2010-03-16 0 4.750 4.750 4.800 4.580 4.800 300,000 1,406,200 4.6873 3.455 3.455 3.492 3.332 3.492 412,413 3.4097 -1.04%
2010-03-15 0 4.800 4.780 4.800 4.650 4.800 350,000 1,655,100 4.7289 3.492 3.477 3.492 3.383 3.492 481,148 3.4399 2.13%
2010-03-12 0 4.700 4.690 4.740 4.580 4.750 635,000 2,963,300 4.6666 3.419 3.412 3.448 3.332 3.455 872,940 3.3946 3.07%
2010-03-11 0 4.560 4.560 4.590 4.400 4.700 310,000 1,409,300 4.5461 3.317 3.317 3.339 3.201 3.419 426,160 3.3070 -2.15%
2010-03-10 0 4.660 4.600 4.680 4.620 4.660 160,000 744,100 4.6506 3.390 3.346 3.404 3.361 3.390 219,953 3.3830 -1.89%
2010-03-09 0 4.750 4.550 4.750 4.400 4.780 1,210,000 5,515,000 4.5579 3.455 3.310 3.455 3.201 3.477 1,663,398 3.3155 7.95%
2010-03-08 0 4.400 4.350 4.410 4.260 4.400 465,000 2,010,900 4.3245 3.201 3.164 3.208 3.099 3.201 639,240 3.1458 3.53%
2010-03-05 0 4.250 4.200 4.250 4.120 4.280 460,000 1,944,500 4.2272 3.092 3.055 3.092 2.997 3.113 632,366 3.0750 2.66%
2010-03-04 0 4.140 4.140 4.200 4.080 4.150 220,000 909,600 4.1345 3.012 3.012 3.055 2.968 3.019 302,436 3.0076 1.47%
2010-03-03 0 4.080 4.080 4.100 4.050 4.090 350,000 1,419,900 4.0569 2.968 2.968 2.982 2.946 2.975 481,148 2.9511 1.24%
2010-03-02 0 4.030 4.030 4.050 3.980 4.040 300,000 1,202,400 4.0080 2.932 2.932 2.946 2.895 2.939 412,413 2.9155 2.03%
2010-03-01 0 3.950 3.950 4.000 3.900 3.910 130,000 507,400 3.9031 2.873 2.873 2.910 2.837 2.844 178,712 2.8392 1.28%
2010-02-26 0 3.900 3.890 3.910 3.890 3.910 180,000 702,000 3.9000 2.837 2.830 2.844 2.830 2.844 247,448 2.8370 0.26%
2010-02-25 0 3.890 3.870 3.890 3.850 3.900 130,000 504,800 3.8831 2.830 2.815 2.830 2.801 2.837 178,712 2.8247 -0.26%
2010-02-24 0 3.900 3.860 4.000 3.890 4.000 160,000 625,300 3.9081 2.837 2.808 2.910 2.830 2.910 219,953 2.8429 0.26%
2010-02-23 0 3.890 3.850 3.890 3.890 3.940 120,000 468,000 3.9000 2.830 2.801 2.830 2.830 2.866 164,965 2.8370 -0.26%
2010-02-22 0 3.900 3.800 4.000 3.850 3.900 30,000 116,100 3.8700 2.837 2.764 2.910 2.801 2.837 41,241 2.8151 1.04%
2010-02-19 0 3.860 3.780 3.860 3.880 4.000 68,000 269,000 3.9559 2.808 2.750 2.808 2.822 2.910 93,480 2.8776 -2.28%
2010-02-18 0 3.950 3.860 3.970 3.950 4.000 60,000 237,200 3.9533 2.873 2.808 2.888 2.873 2.910 82,483 2.8758 -1.25%
2010-02-17 0 4.000 3.850 4.030 3.660 4.100 250,000 991,500 3.9660 2.910 2.801 2.932 2.662 2.982 343,677 2.8850 8.11%
2010-02-12 0 3.700 3.630 3.800 3.560 3.790 130,000 482,600 3.7123 2.691 2.641 2.764 2.590 2.757 178,712 2.7004 4.52%
2010-02-11 0 3.540 3.520 3.650 3.500 3.540 60,000 210,800 3.5133 2.575 2.561 2.655 2.546 2.575 82,483 2.5557 1.43%
2010-02-10 0 3.490 3.490 3.780 3.480 3.490 30,000 106,200 3.5400 2.539 2.539 2.750 2.531 2.539 41,241 2.5751 0.87%
2010-02-09 0 3.460 3.400 3.460 3.380 3.460 190,000 649,100 3.4163 2.517 2.473 2.517 2.459 2.517 261,195 2.4851 0.00%
2010-02-08 0 3.460 3.450 3.460 3.410 3.500 240,000 830,400 3.4600 2.517 2.510 2.517 2.481 2.546 329,930 2.5169 -1.42%
2010-02-05 0 3.510 3.510 3.550 3.500 3.550 160,000 562,600 3.5163 2.553 2.553 2.582 2.546 2.582 219,953 2.5578 -1.96%
2010-02-04 0 3.580 3.550 3.600 3.500 3.600 180,000 641,200 3.5622 2.604 2.582 2.619 2.546 2.619 247,448 2.5913 0.00%
2010-02-03 0 3.580 3.570 3.580 3.500 3.580 190,000 678,700 3.5721 2.604 2.597 2.604 2.546 2.604 261,195 2.5984 0.85%
2010-02-02 0 3.550 3.510 3.560 3.510 3.560 200,000 707,900 3.5395 2.582 2.553 2.590 2.553 2.590 274,942 2.5747 -0.28%
2010-02-01 0 3.560 3.560 3.640 3.510 3.650 580,000 2,090,500 3.6043 2.590 2.590 2.648 2.553 2.655 797,331 2.6219 -1.39%
2010-01-29 0 3.610 3.610 3.660 3.610 3.730 290,000 1,062,000 3.6621 2.626 2.626 2.662 2.626 2.713 398,666 2.6639 -2.43%
2010-01-28 0 3.700 3.600 3.700 3.540 3.790 430,000 1,557,700 3.6226 2.691 2.619 2.691 2.575 2.757 591,125 2.6351 5.71%
2010-01-27 0 3.500 3.500 3.540 3.500 3.670 370,000 1,332,700 3.6019 2.546 2.546 2.575 2.546 2.670 508,642 2.6201 -4.63%
2010-01-26 0 3.670 3.670 3.700 3.670 3.700 250,000 922,100 3.6884 2.670 2.670 2.691 2.670 2.691 343,677 2.6830 -0.54%
2010-01-25 0 3.690 3.660 3.690 3.640 3.720 370,000 1,363,000 3.6838 2.684 2.662 2.684 2.648 2.706 508,642 2.6797 -0.81%
2010-01-22 0 3.720 3.710 3.790 3.580 4.020 1,970,000 7,188,600 3.6490 2.706 2.699 2.757 2.604 2.924 2,708,177 2.6544 -7.00%
2010-01-21 0 4.000 3.970 4.120 3.950 4.150 210,000 836,600 3.9838 2.910 2.888 2.997 2.873 3.019 288,689 2.8979 0.00%
2010-01-20 0 4.000 4.000 4.090 3.890 4.130 610,000 2,452,100 4.0198 2.910 2.910 2.975 2.830 3.004 838,572 2.9241 -3.15%
2010-01-19 0 4.130 4.100 4.180 4.120 4.200 310,000 1,292,900 4.1706 3.004 2.982 3.041 2.997 3.055 426,160 3.0338 -1.67%
2010-01-18 0 4.200 4.160 4.240 4.150 4.200 230,000 962,200 4.1835 3.055 3.026 3.084 3.019 3.055 316,183 3.0432 0.24%
2010-01-15 0 4.190 4.190 4.230 4.190 4.300 250,000 1,059,400 4.2376 3.048 3.048 3.077 3.048 3.128 343,677 3.0825 -1.18%
2010-01-14 0 4.240 4.230 4.240 4.190 4.250 190,000 803,800 4.2305 3.084 3.077 3.084 3.048 3.092 261,195 3.0774 1.19%
2010-01-13 0 4.190 4.130 4.190 4.040 4.200 490,000 2,028,200 4.1392 3.048 3.004 3.048 2.939 3.055 673,607 3.0110 0.72%
2010-01-12 0 4.160 4.160 4.200 4.150 4.980 960,000 4,091,100 4.2616 3.026 3.026 3.055 3.019 3.623 1,319,721 3.1000 0.24%
2010-01-11 0 4.150 4.110 4.170 4.150 4.210 180,000 753,500 4.1861 3.019 2.990 3.033 3.019 3.062 247,448 3.0451 0.00%
2010-01-08 0 4.150 4.120 4.230 4.150 4.300 200,000 842,600 4.2130 3.019 2.997 3.077 3.019 3.128 274,942 3.0646 1.22%
2010-01-07 0 4.100 4.070 4.120 4.100 4.230 260,000 1,081,900 4.1612 2.982 2.961 2.997 2.982 3.077 357,424 3.0269 -2.38%
2010-01-06 0 4.200 4.170 4.200 4.200 4.230 120,000 505,700 4.2142 3.055 3.033 3.055 3.055 3.077 164,965 3.0655 0.48%
2010-01-05 0 4.180 4.180 4.200 4.150 4.220 250,000 1,050,000 4.2000 3.041 3.041 3.055 3.019 3.070 343,677 3.0552 -0.48%
2010-01-04 0 4.200 4.180 4.200 4.050 4.200 420,000 1,731,600 4.1229 3.055 3.041 3.055 2.946 3.055 577,378 2.9991 0.00%
2009-12-31 0 4.200 4.150 4.210 4.100 4.200 310,000 1,289,000 4.1581 3.055 3.019 3.062 2.982 3.055 426,160 3.0247 3.96%
2009-12-30 0 4.040 4.010 4.060 4.000 4.060 230,000 930,300 4.0448 2.939 2.917 2.953 2.910 2.953 316,183 2.9423 -0.25%
2009-12-29 0 4.050 4.000 4.060 3.820 4.070 860,000 3,439,000 3.9988 2.946 2.910 2.953 2.779 2.961 1,182,250 2.9089 6.58%
2009-12-28 0 3.800 3.740 3.790 3.650 3.880 800,000 3,019,000 3.7738 2.764 2.721 2.757 2.655 2.822 1,099,767 2.7451 3.26%
2009-12-24 0 3.680 3.650 3.680 3.690 3.700 80,000 295,600 3.6950 2.677 2.655 2.677 2.684 2.691 109,977 2.6878 -0.27%
2009-12-23 0 3.690 3.650 3.700 3.690 3.700 80,000 295,500 3.6938 2.684 2.655 2.691 2.684 2.691 109,977 2.6869 0.00%
2009-12-22 0 3.690 3.650 3.700 3.620 3.700 220,000 807,000 3.6682 2.684 2.655 2.691 2.633 2.691 302,436 2.6683 2.22%
2009-12-21 0 3.610 3.600 3.620 3.570 3.650 140,000 507,000 3.6214 2.626 2.619 2.633 2.597 2.655 192,459 2.6343 1.12%
2009-12-18 0 3.570 3.600 3.610 3.540 3.600 290,000 1,034,600 3.5676 2.597 2.619 2.626 2.575 2.619 398,666 2.5952 -0.83%
2009-12-17 0 3.600 3.600 3.620 3.600 3.620 333,000 1,199,460 3.6020 2.619 2.619 2.633 2.619 2.633 457,778 2.6202 0.84%
2009-12-16 0 3.570 3.570 3.680 3.550 3.750 210,000 755,900 3.5995 2.597 2.597 2.677 2.582 2.728 288,689 2.6184 -0.83%
2009-12-15 0 3.600 3.590 3.730 3.580 3.600 338,000 1,213,820 3.5912 2.619 2.611 2.713 2.604 2.619 464,652 2.6123 0.00%
2009-12-14 0 3.600 3.600 3.620 3.600 3.750 457,000 1,662,250 3.6373 2.619 2.619 2.633 2.619 2.728 628,242 2.6459 -1.64%
2009-12-11 0 3.660 3.650 3.700 3.650 3.790 750,000 2,806,700 3.7423 2.662 2.655 2.691 2.655 2.757 1,031,032 2.7222 -2.66%
2009-12-10 0 3.760 3.730 3.760 3.700 3.790 250,000 937,300 3.7492 2.735 2.713 2.735 2.691 2.757 343,677 2.7273 1.62%
2009-12-09 0 3.700 3.680 3.770 3.660 3.840 520,000 1,930,800 3.7131 2.691 2.677 2.742 2.662 2.793 714,849 2.7010 0.00%
2009-12-08 0 3.700 3.700 3.720 3.550 3.700 410,000 1,476,900 3.6022 2.691 2.691 2.706 2.582 2.691 563,631 2.6203 4.23%
2009-12-07 0 3.550 3.540 3.560 3.520 3.550 360,000 1,273,200 3.5367 2.582 2.575 2.590 2.561 2.582 494,895 2.5727 0.28%
2009-12-04 0 3.540 3.540 3.570 3.540 3.600 130,000 463,600 3.5662 2.575 2.575 2.597 2.575 2.619 178,712 2.5941 -1.39%
2009-12-03 0 3.590 3.550 3.620 3.520 3.600 310,000 1,109,100 3.5777 2.611 2.582 2.633 2.561 2.619 426,160 2.6025 -0.28%
2009-12-02 0 3.600 3.500 3.640 3.420 3.600 720,000 2,525,600 3.5078 2.619 2.546 2.648 2.488 2.619 989,790 2.5517 4.35%
2009-12-01 0 3.450 3.400 3.470 3.400 3.450 50,000 170,700 3.4140 2.510 2.473 2.524 2.473 2.510 68,735 2.4834 1.47%
2009-11-30 0 3.400 3.310 3.400 3.060 3.400 500,000 1,636,900 3.2738 2.473 2.408 2.473 2.226 2.473 687,354 2.3814 5.59%
2009-11-27 0 3.220 3.200 3.250 3.210 3.400 910,000 3,009,200 3.3068 2.342 2.328 2.364 2.335 2.473 1,250,985 2.4055 -6.12%
2009-11-26 0 3.430 3.380 3.470 3.400 3.470 170,000 581,900 3.4229 2.495 2.459 2.524 2.473 2.524 233,701 2.4899 0.88%
2009-11-25 0 3.400 3.400 3.420 3.300 3.400 370,000 1,238,400 3.3470 2.473 2.473 2.488 2.401 2.473 508,642 2.4347 3.34%
2009-11-24 0 3.290 3.280 3.290 3.280 3.370 510,000 1,681,500 3.2971 2.393 2.386 2.393 2.386 2.451 701,102 2.3984 -2.37%
2009-11-23 0 3.370 3.280 3.370 3.200 3.470 450,000 1,491,300 3.3140 2.451 2.386 2.451 2.328 2.524 618,619 2.4107 2.12%
2009-11-20 0 3.300 3.290 3.330 3.290 3.330 650,000 2,149,100 3.3063 2.401 2.393 2.422 2.393 2.422 893,561 2.4051 -0.90%
2009-11-19 0 3.330 3.290 3.390 3.290 3.500 850,000 2,834,600 3.3348 2.422 2.393 2.466 2.393 2.546 1,168,503 2.4258 -1.48%
2009-11-18 0 3.380 3.380 3.390 3.050 3.480 1,310,000 4,311,600 3.2913 2.459 2.459 2.466 2.219 2.531 1,800,869 2.3942 11.92%
2009-11-17 0 3.020 3.010 3.250 3.000 3.900 1,360,000 4,666,100 3.4310 2.197 2.190 2.364 2.182 2.837 1,869,604 2.4958 -21.56%
2009-11-16 0 3.850 3.760 3.870 3.580 3.910 930,000 3,535,200 3.8013 2.801 2.735 2.815 2.604 2.844 1,278,479 2.7652 6.94%
2009-11-13 0 3.600 3.590 3.650 3.340 3.630 1,700,000 5,959,700 3.5057 2.619 2.611 2.655 2.430 2.641 2,337,005 2.5501 7.78%
2009-11-12 0 3.340 3.280 3.340 3.120 3.600 570,000 1,938,600 3.4011 2.430 2.386 2.430 2.270 2.619 783,584 2.4740 7.40%
2009-11-11 0 3.110 3.110 3.130 3.040 3.110 340,000 1,048,500 3.0838 2.262 2.262 2.277 2.211 2.262 467,401 2.2433 4.71%
2009-11-10 0 2.970 2.970 3.000 2.870 3.030 660,000 1,961,800 2.9724 2.160 2.160 2.182 2.088 2.204 907,308 2.1622 4.21%
2009-11-09 0 2.850 2.830 2.860 2.800 2.850 270,000 763,900 2.8293 2.073 2.059 2.080 2.037 2.073 371,171 2.0581 1.79%
2009-11-06 0 2.800 2.750 2.800 2.680 2.800 210,000 578,000 2.7524 2.037 2.000 2.037 1.950 2.037 288,689 2.0022 1.45%
2009-11-05 0 2.760 2.760 2.800 2.680 2.800 60,000 165,600 2.7600 2.008 2.008 2.037 1.950 2.037 82,483 2.0077 -1.43%
2009-11-04 0 2.800 2.770 2.800 2.800 2.890 120,000 338,800 2.8233 2.037 2.015 2.037 2.037 2.102 164,965 2.0538 0.00%
2009-11-03 0 2.800 2.800 2.850 2.700 2.810 150,000 411,900 2.7460 2.037 2.037 2.073 1.964 2.044 206,206 1.9975 2.94%
2009-11-02 0 2.720 2.680 2.800 2.550 2.720 160,000 423,400 2.6463 1.979 1.950 2.037 1.855 1.979 219,953 1.9250 0.00%
2009-10-30 0 2.720 2.710 2.820 2.660 2.880 190,000 516,500 2.7184 1.979 1.971 2.051 1.935 2.095 261,195 1.9775 4.62%
2009-10-29 0 2.600 2.600 2.680 2.560 2.680 560,000 1,463,200 2.6129 1.891 1.891 1.950 1.862 1.950 769,837 1.9007 -4.41%
2009-10-28 0 2.720 2.700 2.720 2.470 2.830 540,000 1,438,400 2.6637 1.979 1.964 1.979 1.797 2.059 742,343 1.9376 -4.23%
2009-10-27 0 2.840 2.840 2.910 2.820 2.940 150,000 433,500 2.8900 2.066 2.066 2.117 2.051 2.139 206,206 2.1023 -3.40%
2009-10-23 0 2.940 2.900 2.940 2.780 2.950 180,000 524,700 2.9150 2.139 2.110 2.139 2.022 2.146 247,448 2.1204 6.91%
2009-10-22 0 2.750 2.730 2.780 2.680 2.750 210,000 567,800 2.7038 2.000 1.986 2.022 1.950 2.000 288,689 1.9668 1.85%
2009-10-21 0 2.700 2.700 2.840 2.700 2.750 90,000 246,300 2.7367 1.964 1.964 2.066 1.964 2.000 123,724 1.9907 -1.82%
2009-10-20 0 2.750 2.750 2.790 2.750 2.770 260,000 717,200 2.7585 2.000 2.000 2.030 2.000 2.015 357,424 2.0066 0.00%
2009-10-19 0 2.750 2.750 2.850 2.750 2.850 140,000 388,800 2.7771 2.000 2.000 2.073 2.000 2.073 192,459 2.0202 -3.51%
2009-10-16 0 2.850 2.750 2.880 2.700 2.880 780,000 2,163,300 2.7735 2.073 2.000 2.095 1.964 2.095 1,072,273 2.0175 -1.72%
2009-10-15 0 2.900 2.800 2.900 2.500 2.950 1,580,000 4,441,300 2.8109 2.110 2.037 2.110 1.819 2.146 2,172,040 2.0448 16.94%
2009-10-14 0 2.480 2.370 2.500 2.330 2.480 580,000 1,386,500 2.3905 1.804 1.724 1.819 1.695 1.804 797,331 1.7389 7.83%
2009-10-13 0 2.300 2.300 2.320 2.300 2.360 190,000 445,900 2.3468 1.673 1.673 1.688 1.673 1.717 261,195 1.7072 -3.36%
2009-10-12 0 2.380 2.370 2.380 2.380 2.380 20,000 47,600 2.3800 1.731 1.724 1.731 1.731 1.731 27,494 1.7313 0.00%
2009-10-09 0 2.380 2.370 2.390 2.380 2.380 140,000 333,200 2.3800 1.731 1.724 1.739 1.731 1.731 192,459 1.7313 0.00%
2009-10-08 0 2.380 2.370 2.400 - - 20,000 48,000 2.4000 1.731 1.724 1.746 - - 27,494 1.7458 0.00%
2009-10-07 0 2.380 2.380 2.500 2.370 2.460 170,000 413,300 2.4312 1.731 1.731 1.819 1.724 1.789 233,701 1.7685 -2.46%
2009-10-06 0 2.440 2.380 2.440 2.330 2.440 250,000 592,600 2.3704 1.775 1.731 1.775 1.695 1.775 343,677 1.7243 3.83%
2009-10-05 0 2.350 2.350 2.360 2.330 2.330 70,000 163,100 2.3300 1.709 1.709 1.717 1.695 1.695 96,230 1.6949 -0.42%
2009-10-02 0 2.360 2.320 2.360 2.330 2.360 50,000 117,100 2.3420 1.717 1.688 1.717 1.695 1.717 68,735 1.7036 1.29%
2009-09-30 0 2.330 2.330 2.380 2.290 2.390 280,000 655,300 2.3404 1.695 1.695 1.731 1.666 1.739 384,919 1.7024 0.87%
2009-09-29 0 2.310 2.310 2.360 2.310 2.320 130,000 301,800 2.3215 1.680 1.680 1.717 1.680 1.688 178,712 1.6887 1.32%
2009-09-28 0 2.280 2.280 2.360 2.240 2.390 160,000 367,000 2.2938 1.659 1.659 1.717 1.629 1.739 219,953 1.6685 -0.87%
2009-09-25 0 2.300 2.290 2.390 2.290 2.360 140,000 323,400 2.3100 1.673 1.666 1.739 1.666 1.717 192,459 1.6804 -2.54%
2009-09-24 0 2.360 2.330 2.390 2.320 2.390 240,000 566,900 2.3621 1.717 1.695 1.739 1.688 1.739 329,930 1.7182 -0.84%
2009-09-23 0 2.380 2.330 2.380 2.330 2.420 94,500 222,055 2.3498 1.731 1.695 1.731 1.695 1.760 129,910 1.7093 3.48%
2009-09-22 0 2.300 2.280 2.390 2.300 2.300 50,000 115,000 2.3000 1.673 1.659 1.739 1.673 1.673 68,735 1.6731 0.00%
2009-09-21 0 2.300 2.280 2.300 2.260 2.310 164,250 376,735 2.2937 1.673 1.659 1.673 1.644 1.680 225,796 1.6685 -0.43%
2009-09-18 0 2.310 2.270 2.310 2.250 2.310 430,000 983,000 2.2860 1.680 1.651 1.680 1.637 1.680 591,125 1.6629 4.05%
2009-09-17 0 2.220 2.210 2.260 2.190 2.250 1,190,000 2,623,700 2.2048 1.615 1.608 1.644 1.593 1.637 1,635,904 1.6038 -2.20%
2009-09-16 0 2.270 2.240 2.270 2.240 2.310 460,000 1,042,300 2.2659 1.651 1.629 1.651 1.629 1.680 632,366 1.6483 1.79%
2009-09-15 0 2.230 2.230 2.280 2.220 2.290 170,000 382,100 2.2476 1.622 1.622 1.659 1.615 1.666 233,701 1.6350 0.45%
2009-09-14 0 2.220 2.220 2.250 2.200 2.320 320,000 714,200 2.2319 1.615 1.615 1.637 1.600 1.688 439,907 1.6235 -0.89%
2009-09-11 0 2.240 2.230 2.320 2.240 2.310 120,000 273,200 2.2767 1.629 1.622 1.688 1.629 1.680 164,965 1.6561 0.00%
2009-09-10 0 2.240 2.240 2.250 2.220 2.240 116,000 257,980 2.2240 1.629 1.629 1.637 1.615 1.629 159,466 1.6178 0.90%
2009-09-09 0 2.220 2.220 2.250 2.210 2.250 190,000 424,100 2.2321 1.615 1.615 1.637 1.608 1.637 261,195 1.6237 0.45%
2009-09-08 0 2.210 2.210 2.230 2.200 2.250 130,000 287,400 2.2108 1.608 1.608 1.622 1.600 1.637 178,712 1.6082 -1.78%
2009-09-07 0 2.250 2.250 2.260 2.250 2.290 240,000 542,800 2.2617 1.637 1.637 1.644 1.637 1.666 329,930 1.6452 -0.44%
2009-09-04 0 2.260 2.220 2.270 2.220 2.260 180,000 407,300 2.2628 1.644 1.615 1.651 1.615 1.644 247,448 1.6460 2.73%
2009-09-03 0 2.200 2.200 2.220 2.190 2.200 230,000 504,600 2.1939 1.600 1.600 1.615 1.593 1.600 316,183 1.5959 0.92%
2009-09-02 0 2.180 2.180 2.200 2.170 2.180 50,000 108,900 2.1780 1.586 1.586 1.600 1.579 1.586 68,735 1.5843 -0.91%
2009-09-01 0 2.200 2.200 2.210 2.190 2.230 140,000 309,100 2.2079 1.600 1.600 1.608 1.593 1.622 192,459 1.6061 -0.45%
2009-08-31 0 2.210 2.200 2.250 2.210 2.250 80,000 178,000 2.2250 1.608 1.600 1.637 1.608 1.637 109,977 1.6185 -0.45%
2009-08-28 0 2.220 2.210 2.230 2.200 2.220 330,000 730,700 2.2142 1.615 1.608 1.622 1.600 1.615 453,654 1.6107 -1.33%
2009-08-27 0 2.250 2.220 2.300 2.250 2.280 40,000 90,100 2.2525 1.637 1.615 1.673 1.637 1.659 54,988 1.6385 2.27%
2009-08-26 0 2.200 2.200 2.240 2.190 2.230 890,000 1,959,200 2.2013 1.600 1.600 1.629 1.593 1.622 1,223,491 1.6013 -0.90%
2009-08-25 0 2.220 2.200 2.220 2.200 2.240 360,000 796,500 2.2125 1.615 1.600 1.615 1.600 1.629 494,895 1.6094 -0.45%
2009-08-24 0 2.230 2.230 2.300 2.200 2.250 530,000 1,173,800 2.2147 1.622 1.622 1.673 1.600 1.637 728,596 1.6110 1.36%
2009-08-21 0 2.200 2.180 2.300 2.200 2.250 300,000 662,900 2.2097 1.600 1.586 1.673 1.600 1.637 412,413 1.6074 -1.35%
2009-08-20 0 2.230 2.220 2.300 2.200 2.240 100,000 222,400 2.2240 1.622 1.615 1.673 1.600 1.629 137,471 1.6178 -0.45%
2009-08-19 0 2.240 2.200 2.240 2.140 2.240 240,000 527,300 2.1971 1.629 1.600 1.629 1.557 1.629 329,930 1.5982 1.82%
2009-08-18 0 2.200 2.200 2.250 2.150 2.250 290,000 630,700 2.1748 1.600 1.600 1.637 1.564 1.637 398,666 1.5820 -2.22%
2009-08-17 0 2.250 2.210 2.260 2.250 2.330 160,000 366,200 2.2888 1.637 1.608 1.644 1.637 1.695 219,953 1.6649 -3.02%
2009-08-14 0 2.320 2.310 2.320 2.320 2.380 230,000 540,100 2.3483 1.688 1.680 1.688 1.688 1.731 316,183 1.7082 -0.43%
2009-08-13 0 2.330 2.330 2.340 2.250 2.370 470,000 1,101,400 2.3434 1.695 1.695 1.702 1.637 1.724 646,113 1.7047 3.56%
2009-08-12 0 2.250 2.250 2.300 2.240 2.340 520,000 1,199,100 2.3060 1.637 1.637 1.673 1.629 1.702 714,849 1.6774 -4.26%
2009-08-11 0 2.350 2.310 2.350 2.350 2.390 90,000 212,100 2.3567 1.709 1.680 1.709 1.709 1.739 123,724 1.7143 0.00%
2009-08-10 0 2.350 2.310 2.350 2.300 2.360 270,000 628,200 2.3267 1.709 1.680 1.709 1.673 1.717 371,171 1.6925 -0.42%
2009-08-07 0 2.360 2.360 2.400 2.360 2.520 320,000 779,000 2.4344 1.717 1.717 1.746 1.717 1.833 439,907 1.7708 -5.98%
2009-08-06 0 2.510 2.390 2.520 2.390 2.510 470,000 1,150,500 2.4479 1.826 1.739 1.833 1.739 1.826 646,113 1.7806 3.29%
2009-08-05 0 2.430 2.430 2.470 2.430 2.470 80,000 196,400 2.4550 1.768 1.768 1.797 1.768 1.797 109,977 1.7858 -0.82%
2009-08-04 0 2.450 2.350 2.470 2.300 2.450 220,000 529,000 2.4045 1.782 1.709 1.797 1.673 1.782 302,436 1.7491 6.52%
2009-08-03 0 2.300 2.300 2.380 2.280 2.380 420,000 983,100 2.3407 1.673 1.673 1.731 1.659 1.731 577,378 1.7027 -2.13%
2009-07-31 0 2.350 2.260 2.350 2.160 2.380 310,000 717,100 2.3132 1.709 1.644 1.709 1.571 1.731 426,160 1.6827 5.38%
2009-07-30 0 2.230 2.160 2.240 2.150 2.240 360,000 784,900 2.1803 1.622 1.571 1.629 1.564 1.629 494,895 1.5860 1.36%
2009-07-29 0 2.200 2.200 2.240 2.200 2.350 280,000 626,000 2.2357 1.600 1.600 1.629 1.600 1.709 384,919 1.6263 -3.51%
2009-07-28 0 2.280 2.280 2.300 2.280 2.390 340,000 795,700 2.3403 1.659 1.659 1.673 1.659 1.739 467,401 1.7024 -4.20%
2009-07-27 0 2.380 2.360 2.390 2.300 2.380 300,000 705,000 2.3500 1.731 1.717 1.739 1.673 1.731 412,413 1.7095 3.48%
2009-07-24 0 2.300 2.210 2.300 2.200 2.300 440,000 986,400 2.2418 1.673 1.608 1.673 1.600 1.673 604,872 1.6308 2.68%
2009-07-23 0 2.240 2.200 2.240 2.180 2.240 180,000 396,300 2.2017 1.629 1.600 1.629 1.586 1.629 247,448 1.6016 2.28%
2009-07-22 0 2.190 2.180 2.200 2.160 2.190 110,000 238,700 2.1700 1.593 1.586 1.600 1.571 1.593 151,218 1.5785 1.39%
2009-07-21 0 2.160 2.160 2.190 2.150 2.240 406,000 888,740 2.1890 1.571 1.571 1.593 1.564 1.629 558,132 1.5923 -3.57%
2009-07-20 0 2.240 2.200 2.250 2.200 2.250 580,000 1,290,100 2.2243 1.629 1.600 1.637 1.600 1.637 797,331 1.6180 -0.44%
2009-07-17 0 2.250 2.200 2.250 2.200 2.250 240,000 536,800 2.2367 1.637 1.600 1.637 1.600 1.637 329,930 1.6270 2.74%
2009-07-16 0 2.190 2.190 2.200 2.150 2.190 300,000 653,700 2.1790 1.593 1.593 1.600 1.564 1.593 412,413 1.5851 3.30%
2009-07-15 0 2.120 2.100 2.140 2.070 2.150 170,000 361,900 2.1288 1.542 1.528 1.557 1.506 1.564 233,701 1.5486 2.91%
2009-07-14 0 2.060 2.060 2.100 2.060 2.060 70,000 144,200 2.0600 1.498 1.498 1.528 1.498 1.498 96,230 1.4985 0.49%
2009-07-13 0 2.050 2.030 2.050 2.050 2.050 20,000 41,000 2.0500 1.491 1.477 1.491 1.491 1.491 27,494 1.4912 1.99%
2009-07-10 0 2.010 2.010 2.050 2.000 2.100 110,000 221,200 2.0109 1.462 1.462 1.491 1.455 1.528 151,218 1.4628 -2.43%
2009-07-09 0 2.060 2.050 2.070 1.950 2.060 560,000 1,124,000 2.0071 1.498 1.491 1.506 1.418 1.498 769,837 1.4600 5.64%
2009-07-08 0 1.950 1.940 1.980 1.900 2.010 970,000 1,886,700 1.9451 1.418 1.411 1.440 1.382 1.462 1,333,468 1.4149 -5.34%
2009-07-07 0 2.060 2.060 2.100 2.010 2.100 500,000 1,035,000 2.0700 1.498 1.498 1.528 1.462 1.528 687,354 1.5058 -2.83%
2009-07-06 0 2.120 2.120 2.140 2.060 2.120 220,000 461,600 2.0982 1.542 1.542 1.557 1.498 1.542 302,436 1.5263 0.95%
2009-07-03 0 2.100 2.090 2.170 2.010 2.100 320,000 661,900 2.0684 1.528 1.520 1.579 1.462 1.528 439,907 1.5046 -0.94%
2009-07-02 0 2.120 2.080 2.120 2.100 2.130 160,000 338,500 2.1156 1.542 1.513 1.542 1.528 1.549 219,953 1.5390 -1.40%
2009-06-30 0 2.150 2.120 2.150 2.120 2.200 200,000 432,400 2.1620 1.564 1.542 1.564 1.542 1.600 274,942 1.5727 0.00%
2009-06-29 0 2.150 2.100 2.150 2.070 2.150 250,000 530,400 2.1216 1.564 1.528 1.564 1.506 1.564 343,677 1.5433 2.38%
2009-06-26 0 2.100 2.100 2.120 2.100 2.110 130,000 273,400 2.1031 1.528 1.528 1.542 1.528 1.535 178,712 1.5298 1.45%
2009-06-25 0 2.070 2.070 2.110 2.050 2.140 100,000 210,000 2.1000 1.506 1.506 1.535 1.491 1.557 137,471 1.5276 -3.27%
2009-06-24 0 2.140 2.020 2.140 1.920 2.150 650,000 1,335,400 2.0545 1.557 1.469 1.557 1.397 1.564 893,561 1.4945 4.90%
2009-06-23 0 2.040 2.010 2.040 2.000 2.090 560,000 1,140,200 2.0361 1.484 1.462 1.484 1.455 1.520 769,837 1.4811 -5.12%
2009-06-22 0 2.150 2.130 2.150 2.100 2.190 190,000 407,300 2.1437 1.564 1.549 1.564 1.528 1.593 261,195 1.5594 0.47%
2009-06-19 0 2.140 2.140 2.210 2.130 2.300 190,000 413,700 2.1774 1.557 1.557 1.608 1.549 1.673 261,195 1.5839 -2.73%
2009-06-18 0 2.200 2.150 2.200 2.200 2.230 150,000 332,700 2.2180 1.600 1.564 1.600 1.600 1.622 206,206 1.6134 -0.90%
2009-06-17 0 2.220 2.220 2.290 2.130 2.220 290,000 635,300 2.1907 1.615 1.615 1.666 1.549 1.615 398,666 1.5936 3.26%
2009-06-16 0 2.150 2.140 2.150 2.110 2.240 380,000 824,200 2.1689 1.564 1.557 1.564 1.535 1.629 522,389 1.5778 -4.44%
2009-06-15 0 2.250 2.200 2.250 2.200 2.280 740,000 1,651,300 2.2315 1.637 1.600 1.637 1.600 1.659 1,017,285 1.6232 -1.75%
2009-06-12 0 2.290 2.280 2.310 2.290 2.350 630,000 1,461,500 2.3198 1.666 1.659 1.680 1.666 1.709 866,067 1.6875 -2.55%
2009-06-11 0 2.350 2.330 2.400 2.340 2.410 560,000 1,325,900 2.3677 1.709 1.695 1.746 1.702 1.753 769,837 1.7223 0.00%
2009-06-10 0 2.350 2.350 2.390 2.350 2.460 300,000 714,700 2.3823 1.709 1.709 1.739 1.709 1.789 412,413 1.7330 -2.08%
2009-06-09 0 2.400 2.390 2.460 2.400 2.590 620,000 1,547,700 2.4963 1.746 1.739 1.789 1.746 1.884 852,320 1.8159 -5.88%
2009-06-08 0 2.550 2.550 2.590 2.500 2.580 350,000 890,700 2.5449 1.855 1.855 1.884 1.819 1.877 481,148 1.8512 2.00%
2009-06-05 0 2.500 2.490 2.500 2.490 2.580 210,000 528,400 2.5162 1.819 1.811 1.819 1.811 1.877 288,689 1.8303 -1.19%
2009-06-04 0 2.530 2.490 2.540 2.450 2.550 750,000 1,870,400 2.4939 1.840 1.811 1.848 1.782 1.855 1,031,032 1.8141 1.20%
2009-06-03 0 2.500 2.480 2.500 2.410 2.550 1,100,000 2,738,200 2.4893 1.819 1.804 1.819 1.753 1.855 1,512,180 1.8108 5.49%
2009-06-02 0 2.370 2.370 2.410 2.270 2.500 1,690,000 4,075,900 2.4118 1.724 1.724 1.753 1.651 1.819 2,323,258 1.7544 5.80%
2009-06-01 0 2.240 2.240 2.250 2.130 2.250 1,320,000 2,882,600 2.1838 1.629 1.629 1.637 1.549 1.637 1,814,616 1.5885 2.75%
2009-05-29 0 2.180 2.190 2.200 2.150 2.250 730,000 1,611,200 2.2071 1.586 1.593 1.600 1.564 1.637 1,003,538 1.6055 -3.11%
2009-05-27 0 2.250 2.250 2.260 2.200 2.300 650,000 1,465,500 2.2546 1.637 1.637 1.644 1.600 1.673 893,561 1.6401 2.74%
2009-05-26 0 2.190 2.150 2.200 2.190 2.300 500,000 1,118,900 2.2378 1.593 1.564 1.600 1.593 1.673 687,354 1.6278 -3.10%
2009-05-25 0 2.260 2.260 2.300 2.140 2.290 800,000 1,770,000 2.2125 1.644 1.644 1.673 1.557 1.666 1,099,767 1.6094 6.10%
2009-05-22 0 2.130 2.130 2.170 2.070 2.300 1,820,000 4,012,700 2.2048 1.549 1.549 1.579 1.506 1.673 2,501,970 1.6038 -2.29%
2009-05-21 0 2.180 2.140 2.290 1.940 2.200 2,400,000 4,989,400 2.0789 1.586 1.557 1.666 1.411 1.600 3,299,302 1.5123 11.22%
2009-05-20 0 1.960 1.960 1.970 1.950 1.980 480,000 941,400 1.9613 1.426 1.426 1.433 1.418 1.440 659,860 1.4267 0.00%
2009-05-19 0 1.960 1.960 1.970 1.950 1.980 720,000 1,412,600 1.9619 1.426 1.426 1.433 1.418 1.440 989,790 1.4272 0.51%
2009-05-18 0 1.950 1.920 1.930 1.860 1.950 640,000 1,228,500 1.9195 1.418 1.397 1.404 1.353 1.418 879,814 1.3963 2.09%
2009-05-15 0 1.910 1.910 1.920 1.900 1.930 590,000 1,128,300 1.9124 1.389 1.389 1.397 1.382 1.404 811,078 1.3911 0.53%
2009-05-14 0 1.900 1.900 1.930 1.850 1.900 430,000 808,000 1.8791 1.382 1.382 1.404 1.346 1.382 591,125 1.3669 0.53%
2009-05-13 0 1.890 1.880 1.930 1.850 1.940 1,000,000 1,890,800 1.8908 1.375 1.368 1.404 1.346 1.411 1,374,709 1.3754 1.07%
2009-05-12 0 1.870 1.870 1.880 1.860 1.930 1,150,000 2,181,700 1.8971 1.360 1.360 1.368 1.353 1.404 1,580,915 1.3800 -6.97%
2009-05-11 0 2.010 1.960 2.010 1.920 2.030 810,000 1,614,600 1.9933 1.462 1.426 1.462 1.397 1.477 1,113,514 1.4500 4.69%
2009-05-08 0 1.920 1.910 1.940 1.900 1.960 730,000 1,403,500 1.9226 1.397 1.389 1.411 1.382 1.426 1,003,538 1.3986 -0.52%
2009-05-07 0 1.930 1.920 1.930 1.920 1.940 870,000 1,677,000 1.9276 1.404 1.397 1.404 1.397 1.411 1,195,997 1.4022 0.00%
2009-05-06 0 1.930 1.930 1.950 1.870 1.930 1,150,000 2,173,500 1.8900 1.404 1.404 1.418 1.360 1.404 1,580,915 1.3748 1.58%
2009-05-05 0 1.900 1.890 1.900 1.870 1.900 670,000 1,270,000 1.8955 1.382 1.375 1.382 1.360 1.382 921,055 1.3789 0.53%
2009-05-04 0 1.890 1.870 1.900 1.810 1.900 490,000 920,100 1.8778 1.375 1.360 1.382 1.317 1.382 673,607 1.3659 2.72%
2009-04-30 0 1.840 1.820 1.850 1.840 1.880 190,000 353,800 1.8621 1.338 1.324 1.346 1.338 1.368 261,195 1.3545 -2.13%
2009-04-29 0 1.880 1.840 1.900 1.810 1.880 240,000 442,300 1.8429 1.368 1.338 1.382 1.317 1.368 329,930 1.3406 3.30%
2009-04-28 0 1.820 1.810 1.820 1.800 1.840 140,000 254,000 1.8143 1.324 1.317 1.324 1.309 1.338 192,459 1.3198 -1.62%
2009-04-27 0 1.850 1.850 1.890 1.850 1.900 280,000 519,700 1.8561 1.346 1.346 1.375 1.346 1.382 384,919 1.3502 -2.63%
2009-04-24 0 1.900 1.870 1.920 1.850 1.900 300,000 567,100 1.8903 1.382 1.360 1.397 1.346 1.382 412,413 1.3751 0.00%
2009-04-23 0 1.900 1.880 1.900 1.870 1.900 150,000 284,100 1.8940 1.382 1.368 1.382 1.360 1.382 206,206 1.3777 2.70%
2009-04-22 0 1.850 1.850 1.860 1.850 1.890 170,000 317,900 1.8700 1.346 1.346 1.353 1.346 1.375 233,701 1.3603 -1.07%
2009-04-21 0 1.870 1.870 1.900 1.850 1.910 372,800 702,340 1.8840 1.360 1.360 1.382 1.346 1.389 512,492 1.3704 -4.10%
2009-04-20 0 1.950 1.930 1.950 1.920 1.990 470,000 915,700 1.9483 1.418 1.404 1.418 1.397 1.448 646,113 1.4172 0.00%
2009-04-17 0 1.950 1.940 1.990 1.940 2.020 960,000 1,893,700 1.9726 1.418 1.411 1.448 1.411 1.469 1,319,721 1.4349 1.56%
2009-04-16 0 1.920 1.910 1.930 1.920 1.990 520,000 1,008,500 1.9394 1.397 1.389 1.404 1.397 1.448 714,849 1.4108 -1.54%
2009-04-15 0 1.950 1.920 1.960 1.830 1.980 1,400,000 2,699,200 1.9280 1.418 1.397 1.426 1.331 1.440 1,924,593 1.4025 5.41%
2009-04-14 0 1.850 1.850 1.860 1.750 1.850 1,270,000 2,286,100 1.8001 1.346 1.346 1.353 1.273 1.346 1,745,880 1.3094 5.71%
2009-04-09 0 1.750 1.750 1.770 1.750 1.800 810,000 1,437,100 1.7742 1.273 1.273 1.288 1.273 1.309 1,113,514 1.2906 -3.31%
2009-04-08 0 1.810 1.800 1.810 1.800 1.830 590,000 1,067,200 1.8088 1.317 1.309 1.317 1.309 1.331 811,078 1.3158 -1.09%
2009-04-07 0 1.830 1.830 1.850 1.800 1.830 210,000 379,600 1.8076 1.331 1.331 1.346 1.309 1.331 288,689 1.3149 1.67%
2009-04-06 0 1.800 1.790 1.810 1.800 1.860 420,000 760,300 1.8102 1.309 1.302 1.317 1.309 1.353 577,378 1.3168 -3.74%
2009-04-03 0 1.870 1.860 1.880 1.700 1.880 640,000 1,175,300 1.8364 1.360 1.353 1.368 1.237 1.368 879,814 1.3359 0.54%
2009-04-02 0 1.860 1.860 1.870 1.840 1.860 160,000 295,500 1.8469 1.353 1.353 1.360 1.338 1.353 219,953 1.3435 1.09%
2009-04-01 0 1.840 1.840 1.850 1.790 1.840 140,000 254,300 1.8164 1.338 1.338 1.346 1.302 1.338 192,459 1.3213 0.00%
2009-03-31 0 1.840 1.830 1.840 1.800 1.840 560,000 1,015,700 1.8138 1.338 1.331 1.338 1.309 1.338 769,837 1.3194 -0.54%
2009-03-30 0 1.850 1.850 1.880 1.850 1.900 620,000 1,160,000 1.8710 1.346 1.346 1.368 1.346 1.382 852,320 1.3610 -6.09%
2009-03-27 0 1.970 1.950 1.970 1.900 2.030 1,270,000 2,476,800 1.9502 1.433 1.418 1.433 1.382 1.477 1,745,880 1.4187 -2.96%
2009-03-26 0 2.030 2.000 2.070 2.000 2.100 360,000 732,300 2.0342 1.477 1.455 1.506 1.455 1.528 494,895 1.4797 1.00%
2009-03-25 0 2.010 2.010 2.040 2.000 2.060 330,000 666,300 2.0191 1.462 1.462 1.484 1.455 1.498 453,654 1.4687 -2.43%
2009-03-24 0 2.060 2.050 2.060 2.050 2.110 410,000 854,500 2.0841 1.498 1.491 1.498 1.491 1.535 563,631 1.5161 -0.96%
2009-03-23 0 2.080 2.050 2.080 2.000 2.090 380,000 771,100 2.0292 1.513 1.491 1.513 1.455 1.520 522,389 1.4761 2.46%
2009-03-20 0 2.030 2.000 2.030 - - 0 0 - 1.477 1.455 1.477 - - 0 - 0.00%
2009-03-19 0 2.030 2.000 2.040 2.000 2.030 50,000 100,800 2.0160 1.477 1.455 1.484 1.455 1.477 68,735 1.4665 1.50%
2009-03-18 0 2.000 2.000 2.030 2.000 2.050 300,000 602,700 2.0090 1.455 1.455 1.477 1.455 1.491 412,413 1.4614 0.00%
2009-03-17 0 2.000 1.990 2.060 2.000 2.040 170,000 340,800 2.0047 1.455 1.448 1.498 1.455 1.484 233,701 1.4583 -0.99%
2009-03-16 0 2.020 2.020 2.070 1.990 2.100 150,000 304,400 2.0293 1.469 1.469 1.506 1.448 1.528 206,206 1.4762 -1.46%
2009-03-13 0 2.050 2.010 2.050 2.000 2.050 110,000 221,000 2.0091 1.491 1.462 1.491 1.455 1.491 151,218 1.4615 2.50%
2009-03-12 0 2.000 2.000 2.050 2.000 2.100 180,000 372,600 2.0700 1.455 1.455 1.491 1.455 1.528 247,448 1.5058 -4.76%
2009-03-11 0 2.100 2.050 2.100 2.000 2.100 300,000 628,500 2.0950 1.528 1.491 1.528 1.455 1.528 412,413 1.5240 5.00%
2009-03-10 0 2.000 1.980 2.000 2.000 2.050 120,000 243,500 2.0292 1.455 1.440 1.455 1.455 1.491 164,965 1.4761 0.00%
2009-03-09 0 2.000 2.000 2.050 2.000 2.000 110,000 220,000 2.0000 1.455 1.455 1.491 1.455 1.455 151,218 1.4549 0.00%
2009-03-06 0 2.000 1.980 2.150 2.000 2.000 100,000 201,000 2.0100 1.455 1.440 1.564 1.455 1.455 137,471 1.4621 -2.44%
2009-03-05 0 2.050 2.050 2.100 1.970 2.050 150,000 298,500 1.9900 1.491 1.491 1.528 1.433 1.491 206,206 1.4476 4.59%
2009-03-04 0 1.960 1.960 2.000 1.960 2.040 200,000 400,800 2.0040 1.426 1.426 1.455 1.426 1.484 274,942 1.4578 -3.45%
2009-03-03 0 2.030 2.000 2.030 1.950 2.030 30,000 59,800 1.9933 1.477 1.455 1.477 1.418 1.477 41,241 1.4500 -0.98%
2009-03-02 0 2.050 2.030 2.050 2.050 2.120 60,000 125,200 2.0867 1.491 1.477 1.491 1.491 1.542 82,483 1.5179 -3.30%
2009-02-27 0 2.120 2.110 2.160 2.120 2.120 10,000 21,200 2.1200 1.542 1.535 1.571 1.542 1.542 13,747 1.5421 -2.75%
2009-02-26 0 2.180 2.090 2.240 - - 0 0 - 1.586 1.520 1.629 - - 0 - 0.00%
2009-02-25 0 2.180 2.110 2.270 2.160 2.200 50,000 108,600 2.1720 1.586 1.535 1.651 1.571 1.600 68,735 1.5800 -3.96%
2009-02-24 0 2.270 2.170 2.270 2.220 2.270 40,000 89,600 2.2400 1.651 1.579 1.651 1.615 1.651 54,988 1.6294 1.79%
2009-02-23 0 2.230 2.220 2.240 2.220 2.250 110,000 246,300 2.2391 1.622 1.615 1.629 1.615 1.637 151,218 1.6288 0.45%
2009-02-20 0 2.220 2.190 2.300 2.220 2.350 110,000 249,700 2.2700 1.615 1.593 1.673 1.615 1.709 151,218 1.6513 -5.53%
2009-02-19 0 2.350 2.220 2.350 2.250 2.350 110,000 254,500 2.3136 1.709 1.615 1.709 1.637 1.709 151,218 1.6830 6.82%
2009-02-18 0 2.200 2.200 2.250 2.180 2.400 150,000 346,800 2.3120 1.600 1.600 1.637 1.586 1.746 206,206 1.6818 -4.35%
2009-02-17 0 2.300 2.250 2.300 2.300 2.300 140,000 322,000 2.3000 1.673 1.637 1.673 1.673 1.673 192,459 1.6731 0.00%
2009-02-16 0 2.300 2.210 2.340 2.180 2.370 180,000 407,100 2.2617 1.673 1.608 1.702 1.586 1.724 247,448 1.6452 5.50%
2009-02-13 0 2.180 2.160 2.250 2.180 2.250 50,000 110,300 2.2060 1.586 1.571 1.637 1.586 1.637 68,735 1.6047 -0.91%
2009-02-12 0 2.200 2.150 2.300 2.150 2.200 50,000 108,600 2.1720 1.600 1.564 1.673 1.564 1.600 68,735 1.5800 2.33%
2009-02-11 0 2.150 2.150 2.300 2.120 2.150 160,000 342,800 2.1425 1.564 1.564 1.673 1.542 1.564 219,953 1.5585 0.47%
2009-02-10 0 2.140 2.140 2.220 2.110 2.200 70,000 150,400 2.1486 1.557 1.557 1.615 1.535 1.600 96,230 1.5629 0.47%
2009-02-09 0 2.130 2.100 2.150 2.100 2.130 140,000 296,100 2.1150 1.549 1.528 1.564 1.528 1.549 192,459 1.5385 0.95%
2009-02-06 0 2.110 2.070 2.120 2.100 2.250 110,000 235,100 2.1373 1.535 1.506 1.542 1.528 1.637 151,218 1.5547 -3.21%
2009-02-05 0 2.180 2.100 2.200 2.050 2.250 120,000 259,600 2.1633 1.586 1.528 1.600 1.491 1.637 164,965 1.5737 -0.46%
2009-02-04 0 2.190 2.030 2.190 2.000 2.190 60,000 122,300 2.0383 1.593 1.477 1.593 1.455 1.593 82,483 1.4827 9.50%
2009-02-03 0 2.000 1.980 1.990 1.920 2.000 30,000 59,100 1.9700 1.455 1.440 1.448 1.397 1.455 41,241 1.4330 0.00%
2009-02-02 0 2.000 1.960 2.100 1.950 2.010 110,000 218,800 1.9891 1.455 1.426 1.528 1.418 1.462 151,218 1.4469 -0.50%
2009-01-30 0 2.010 2.010 2.060 2.000 2.060 40,000 81,500 2.0375 1.462 1.462 1.498 1.455 1.498 54,988 1.4821 -0.99%
2009-01-29 0 2.030 2.030 2.090 2.010 2.100 50,000 101,500 2.0300 1.477 1.477 1.520 1.462 1.528 68,735 1.4767 2.53%
2009-01-23 0 1.980 1.980 2.000 1.950 2.000 90,000 178,200 1.9800 1.440 1.440 1.455 1.418 1.455 123,724 1.4403 -1.98%
2009-01-22 0 2.020 2.000 2.190 1.920 2.040 240,000 485,200 2.0217 1.469 1.455 1.593 1.397 1.484 329,930 1.4706 3.06%
2009-01-21 0 1.960 1.960 2.090 1.960 2.080 50,000 101,400 2.0280 1.426 1.426 1.520 1.426 1.513 68,735 1.4752 -6.67%
2009-01-20 0 2.100 2.060 2.200 2.060 2.200 90,000 192,900 2.1433 1.528 1.498 1.600 1.498 1.600 123,724 1.5591 0.00%
2009-01-19 0 2.100 2.060 2.100 2.000 2.100 50,000 102,500 2.0500 1.528 1.498 1.528 1.455 1.528 68,735 1.4912 5.00%
2009-01-16 0 2.000 2.000 2.060 2.000 2.100 220,000 446,700 2.0305 1.455 1.455 1.498 1.455 1.528 302,436 1.4770 -6.98%
2009-01-15 0 2.150 2.100 2.150 2.150 2.150 30,000 64,500 2.1500 1.564 1.528 1.564 1.564 1.564 41,241 1.5640 -6.52%
2009-01-14 0 2.300 2.100 2.350 2.050 2.300 50,000 112,500 2.2500 1.673 1.528 1.709 1.491 1.673 68,735 1.6367 9.52%
2009-01-13 0 2.100 2.050 2.190 2.100 2.110 120,000 252,200 2.1017 1.528 1.491 1.593 1.528 1.535 164,965 1.5288 0.00%
2009-01-12 0 2.100 2.100 2.210 2.100 2.210 50,000 107,200 2.1440 1.528 1.528 1.608 1.528 1.608 68,735 1.5596 -4.55%
2009-01-09 0 2.200 2.200 2.280 2.200 2.200 50,000 110,000 2.2000 1.600 1.600 1.659 1.600 1.600 68,735 1.6003 -3.93%
2009-01-08 0 2.290 2.220 2.290 2.290 2.320 60,000 138,200 2.3033 1.666 1.615 1.666 1.666 1.688 82,483 1.6755 -1.72%
2009-01-07 0 2.330 2.310 2.390 2.300 2.390 160,000 373,700 2.3356 1.695 1.680 1.739 1.673 1.739 219,953 1.6990 1.30%
2009-01-06 0 2.300 2.300 2.350 2.300 2.350 210,000 488,600 2.3267 1.673 1.673 1.709 1.673 1.709 288,689 1.6925 4.07%
2009-01-05 0 2.210 2.120 2.210 2.200 2.440 110,000 251,400 2.2855 1.608 1.542 1.608 1.600 1.775 151,218 1.6625 -5.56%
2009-01-02 0 2.340 2.330 2.450 2.300 2.340 50,000 115,400 2.3080 1.702 1.695 1.782 1.673 1.702 68,735 1.6789 2.63%
2008-12-31 0 2.280 2.250 2.300 - - 0 0 - 1.659 1.637 1.673 - - 0 - 0.00%
2008-12-30 0 2.280 2.240 2.300 - - 10,000 22,500 2.2500 1.659 1.629 1.673 - - 13,747 1.6367 0.00%
2008-12-29 0 2.280 2.200 2.290 2.210 2.300 150,000 342,400 2.2827 1.659 1.600 1.666 1.608 1.673 206,206 1.6605 0.00%
2008-12-24 0 2.280 2.210 2.350 2.280 2.350 70,000 161,800 2.3114 1.659 1.608 1.709 1.659 1.709 96,230 1.6814 -2.98%
2008-12-23 0 2.350 2.290 2.350 2.350 2.410 130,000 311,300 2.3946 1.709 1.666 1.709 1.709 1.753 178,712 1.7419 -1.67%
2008-12-22 0 2.390 2.390 2.460 2.380 2.420 120,000 288,800 2.4067 1.739 1.739 1.789 1.731 1.760 164,965 1.7507 0.42%
2008-12-19 0 2.380 2.350 2.380 2.350 2.400 100,000 236,900 2.3690 1.731 1.709 1.731 1.709 1.746 137,471 1.7233 0.85%
2008-12-18 0 2.360 2.360 2.370 2.360 2.370 110,000 261,100 2.3736 1.717 1.717 1.724 1.717 1.724 151,218 1.7266 0.00%
2008-12-17 0 2.360 2.350 2.380 2.350 2.380 110,000 259,700 2.3609 1.717 1.709 1.731 1.709 1.731 151,218 1.7174 -0.84%
2008-12-16 0 2.380 2.300 2.380 2.350 2.380 140,000 332,500 2.3750 1.731 1.673 1.731 1.709 1.731 192,459 1.7276 0.42%
2008-12-15 0 2.370 2.330 2.390 2.330 2.370 140,000 328,600 2.3471 1.724 1.695 1.739 1.695 1.724 192,459 1.7074 1.28%
2008-12-12 0 2.340 2.300 2.400 2.290 2.400 220,000 518,100 2.3550 1.702 1.673 1.746 1.666 1.746 302,436 1.7131 -0.43%
2008-12-11 0 2.350 2.290 2.350 2.290 2.350 160,000 369,000 2.3063 1.709 1.666 1.709 1.666 1.709 219,953 1.6776 2.62%
2008-12-10 0 2.290 2.290 2.340 2.240 2.400 150,000 349,700 2.3313 1.666 1.666 1.702 1.629 1.746 206,206 1.6959 -4.58%
2008-12-09 0 2.400 2.330 2.460 2.250 2.400 230,000 527,300 2.2926 1.746 1.695 1.789 1.637 1.746 316,183 1.6677 14.29%
2008-12-08 0 2.100 2.080 2.110 2.080 2.110 200,000 419,800 2.0990 1.528 1.513 1.535 1.513 1.535 274,942 1.5269 0.96%
2008-12-05 0 2.080 2.020 2.080 2.050 2.080 70,000 144,700 2.0671 1.513 1.469 1.513 1.491 1.513 96,230 1.5037 1.46%
2008-12-04 0 2.050 1.980 2.060 1.920 2.050 170,000 341,500 2.0088 1.491 1.440 1.498 1.397 1.491 233,701 1.4613 7.89%
2008-12-03 0 1.900 1.900 1.910 1.900 1.910 220,000 418,200 1.9009 1.382 1.382 1.389 1.382 1.389 302,436 1.3828 0.00%
2008-12-02 0 1.900 1.900 1.950 1.900 1.950 190,000 366,100 1.9268 1.382 1.382 1.418 1.382 1.418 261,195 1.4016 -2.56%
2008-12-01 0 1.950 1.950 1.960 1.950 1.980 120,000 234,800 1.9567 1.418 1.418 1.426 1.418 1.440 164,965 1.4233 -2.01%
2008-11-28 0 1.990 1.920 1.990 1.910 1.990 70,000 136,900 1.9557 1.448 1.397 1.448 1.389 1.448 96,230 1.4226 0.00%
2008-11-27 0 1.990 1.920 1.990 1.950 2.000 60,000 118,700 1.9783 1.448 1.397 1.448 1.418 1.455 82,483 1.4391 2.05%
2008-11-26 0 1.950 1.900 1.970 1.900 1.980 170,000 329,400 1.9376 1.418 1.382 1.433 1.382 1.440 233,701 1.4095 0.52%
2008-11-25 0 1.940 1.920 1.980 1.940 2.000 60,000 117,200 1.9533 1.411 1.397 1.440 1.411 1.455 82,483 1.4209 2.65%
2008-11-24 0 1.890 1.920 2.000 1.890 1.900 80,000 151,700 1.8963 1.375 1.397 1.455 1.375 1.382 109,977 1.3794 1.07%
2008-11-21 0 1.870 1.810 1.950 1.800 1.870 390,000 713,800 1.8303 1.360 1.317 1.418 1.309 1.360 536,136 1.3314 -0.53%
2008-11-20 0 1.880 1.870 1.950 1.870 2.000 130,000 251,900 1.9377 1.368 1.360 1.418 1.360 1.455 178,712 1.4095 -6.00%
2008-11-19 0 2.000 1.980 2.000 2.000 2.010 60,000 120,100 2.0017 1.455 1.440 1.455 1.455 1.462 82,483 1.4561 0.00%
2008-11-18 0 2.000 1.980 2.000 2.000 2.050 90,000 182,200 2.0244 1.455 1.440 1.455 1.455 1.491 123,724 1.4726 -4.31%
2008-11-17 0 2.090 2.090 2.130 2.080 2.140 70,000 147,600 2.1086 1.520 1.520 1.549 1.513 1.557 96,230 1.5338 -0.48%
2008-11-14 0 2.100 2.110 2.190 2.100 2.200 120,000 257,600 2.1467 1.528 1.535 1.593 1.528 1.600 164,965 1.5615 -0.47%
2008-11-13 0 2.110 2.110 2.170 2.090 2.100 230,000 482,800 2.0991 1.535 1.535 1.579 1.520 1.528 316,183 1.5270 -3.21%
2008-11-12 0 2.180 2.150 2.180 2.130 2.200 100,000 216,500 2.1650 1.586 1.564 1.586 1.549 1.600 137,471 1.5749 1.40%
2008-11-11 0 2.150 2.150 2.200 2.100 2.190 150,000 322,200 2.1480 1.564 1.564 1.600 1.528 1.593 206,206 1.5625 1.42%
2008-11-10 0 2.120 2.110 2.120 2.090 2.120 290,000 612,400 2.1117 1.542 1.535 1.542 1.520 1.542 398,666 1.5361 6.00%
2008-11-07 0 2.000 1.990 2.060 1.920 2.000 130,000 256,900 1.9762 1.455 1.448 1.498 1.397 1.455 178,712 1.4375 -2.91%
2008-11-06 0 2.060 2.010 2.060 2.060 2.120 130,000 270,600 2.0815 1.498 1.462 1.498 1.498 1.542 178,712 1.5142 -2.83%
2008-11-05 0 2.120 2.120 2.180 2.020 2.190 370,000 783,500 2.1176 1.542 1.542 1.586 1.469 1.593 508,642 1.5404 5.47%
2008-11-04 0 2.010 2.010 2.100 1.950 2.100 280,000 563,300 2.0118 1.462 1.462 1.528 1.418 1.528 384,919 1.4634 0.50%
2008-11-03 0 2.000 1.950 2.000 2.000 2.200 320,000 665,900 2.0809 1.455 1.418 1.455 1.455 1.600 439,907 1.5137 3.63%
2008-10-31 0 1.930 1.930 1.970 1.820 1.980 250,000 470,300 1.8812 1.404 1.404 1.433 1.324 1.440 343,677 1.3684 7.22%
2008-10-30 0 1.800 1.800 1.890 1.800 2.150 740,000 1,445,100 1.9528 1.309 1.309 1.375 1.309 1.564 1,017,285 1.4205 -7.22%
2008-10-29 0 1.940 1.900 2.000 1.940 2.100 310,000 635,900 2.0513 1.411 1.382 1.455 1.411 1.528 426,160 1.4922 14.12%
2008-10-28 0 1.700 1.690 1.750 1.500 1.700 710,000 1,157,100 1.6297 1.237 1.229 1.273 1.091 1.237 976,043 1.1855 0.00%
2008-10-27 0 1.700 1.570 1.770 1.550 2.100 580,000 1,061,800 1.8307 1.237 1.142 1.288 1.128 1.528 797,331 1.3317 -19.81%
2008-10-24 0 2.120 2.120 2.150 2.100 2.350 370,000 818,000 2.2108 1.542 1.542 1.564 1.528 1.709 508,642 1.6082 -9.01%
2008-10-23 0 2.330 2.240 2.330 2.200 2.340 360,000 814,800 2.2633 1.695 1.629 1.695 1.600 1.702 494,895 1.6464 -1.27%
2008-10-22 0 2.360 2.360 2.370 2.350 2.450 240,000 576,500 2.4021 1.717 1.717 1.724 1.709 1.782 329,930 1.7473 -3.67%
2008-10-21 0 2.450 2.430 2.450 2.500 2.600 160,000 404,100 2.5256 1.782 1.768 1.782 1.819 1.891 219,953 1.8372 -3.92%
2008-10-20 0 2.550 2.400 2.550 2.390 2.550 260,000 655,700 2.5219 1.855 1.746 1.855 1.739 1.855 357,424 1.8345 8.51%
2008-10-17 0 2.350 2.300 2.360 2.300 2.400 110,000 255,500 2.3227 1.709 1.673 1.717 1.673 1.746 151,218 1.6896 3.07%
2008-10-16 0 2.280 2.280 2.340 2.250 2.350 200,000 456,800 2.2840 1.659 1.659 1.702 1.637 1.709 274,942 1.6614 -6.94%
2008-10-15 0 2.450 2.350 2.490 2.450 2.690 310,000 776,400 2.5045 1.782 1.709 1.811 1.782 1.957 426,160 1.8219 -2.00%
2008-10-14 0 2.500 2.480 2.500 2.460 2.680 510,000 1,286,300 2.5222 1.819 1.804 1.819 1.789 1.950 701,102 1.8347 6.38%
2008-10-13 0 2.350 2.280 2.380 2.210 2.380 480,000 1,096,400 2.2842 1.709 1.659 1.731 1.608 1.731 659,860 1.6616 -0.42%
2008-10-10 0 2.360 2.360 2.400 2.300 2.500 940,000 2,240,800 2.3838 1.717 1.717 1.746 1.673 1.819 1,292,226 1.7341 -9.23%
2008-10-09 0 2.600 2.600 2.620 2.500 2.600 220,000 557,000 2.5318 1.891 1.891 1.906 1.819 1.891 302,436 1.8417 2.77%
2008-10-08 0 2.530 2.520 2.530 2.530 2.720 440,000 1,144,500 2.6011 1.840 1.833 1.840 1.840 1.979 604,872 1.8921 -9.64%
2008-10-06 0 2.800 2.720 2.850 2.800 2.900 250,000 708,800 2.8352 2.037 1.979 2.073 2.037 2.110 343,677 2.0624 -1.75%
2008-10-03 0 2.850 2.850 2.900 2.830 2.950 200,000 580,600 2.9030 2.073 2.073 2.110 2.059 2.146 274,942 2.1117 -1.72%
2008-10-02 0 2.900 2.900 2.990 2.890 2.910 260,000 753,300 2.8973 2.110 2.110 2.175 2.102 2.117 357,424 2.1076 3.57%
2008-09-30 0 2.800 2.800 2.890 2.590 2.800 490,000 1,339,700 2.7341 2.037 2.037 2.102 1.884 2.037 673,607 1.9888 -5.08%
2008-09-29 0 2.950 2.870 2.990 2.860 3.100 120,000 354,300 2.9525 2.146 2.088 2.175 2.080 2.255 164,965 2.1477 1.03%
2008-09-26 0 2.920 2.860 2.930 2.860 3.100 230,000 679,200 2.9530 2.124 2.080 2.131 2.080 2.255 316,183 2.1481 -2.67%
2008-09-25 0 3.000 2.900 3.000 2.900 3.000 90,000 265,900 2.9544 2.182 2.110 2.182 2.110 2.182 123,724 2.1491 3.45%
2008-09-24 0 2.900 2.870 2.900 2.890 3.200 200,000 597,600 2.9880 2.110 2.088 2.110 2.102 2.328 274,942 2.1736 -9.37%
2008-09-23 0 3.200 3.020 3.300 2.800 3.400 600,000 1,860,500 3.1008 2.328 2.197 2.401 2.037 2.473 824,825 2.2556 6.67%
2008-09-22 0 3.000 2.830 3.000 2.790 3.000 400,000 1,174,400 2.9360 2.182 2.059 2.182 2.030 2.182 549,884 2.1357 7.53%
2008-09-19 0 2.790 2.600 2.790 2.300 2.740 600,000 1,521,200 2.5353 2.030 1.891 2.030 1.673 1.993 824,825 1.8443 21.30%
2008-09-18 0 2.300 2.220 2.300 2.050 2.330 820,000 1,807,500 2.2043 1.673 1.615 1.673 1.491 1.695 1,127,261 1.6034 -4.17%
2008-09-17 0 2.400 2.400 2.470 2.380 2.480 430,000 1,037,700 2.4133 1.746 1.746 1.797 1.731 1.804 591,125 1.7555 -4.00%
2008-09-16 0 2.500 2.450 2.500 2.360 2.600 740,000 1,834,400 2.4789 1.819 1.782 1.819 1.717 1.891 1,017,285 1.8032 -10.71%
2008-09-12 0 2.800 2.800 2.820 2.710 2.850 243,400 677,250 2.7825 2.037 2.037 2.051 1.971 2.073 334,604 2.0240 -1.75%
2008-09-11 0 2.850 2.800 2.850 2.800 2.850 492,600 1,392,850 2.8275 2.073 2.037 2.073 2.037 2.073 677,182 2.0568 -3.06%
2008-09-10 0 2.940 2.820 2.950 2.810 3.000 510,000 1,489,000 2.9196 2.139 2.051 2.146 2.044 2.182 701,102 2.1238 -2.00%
2008-09-09 0 3.000 3.000 3.030 3.000 3.060 110,000 332,300 3.0209 2.182 2.182 2.204 2.182 2.226 151,218 2.1975 -1.64%
2008-09-08 0 3.050 3.010 3.080 3.020 3.100 170,000 520,000 3.0588 2.219 2.190 2.240 2.197 2.255 233,701 2.2251 -1.61%
2008-09-05 0 3.100 3.050 3.180 3.000 3.200 360,000 1,101,900 3.0608 2.255 2.219 2.313 2.182 2.328 494,895 2.2265 -3.13%
2008-09-04 0 3.200 3.180 3.200 3.150 3.260 330,000 1,055,700 3.1991 2.328 2.313 2.328 2.291 2.371 453,654 2.3271 -2.14%
2008-09-03 0 3.270 3.250 3.270 3.270 3.360 130,000 433,100 3.3315 2.379 2.364 2.379 2.379 2.444 178,712 2.4235 -2.68%
2008-09-02 0 3.360 3.360 3.400 3.350 3.400 80,000 270,900 3.3863 2.444 2.444 2.473 2.437 2.473 109,977 2.4632 -0.88%
2008-09-01 0 3.390 3.330 3.400 3.350 3.400 80,000 269,400 3.3675 2.466 2.422 2.473 2.437 2.473 109,977 2.4496 -0.29%
2008-08-29 0 3.400 3.360 3.400 3.350 3.400 140,000 469,900 3.3564 2.473 2.444 2.473 2.437 2.473 192,459 2.4416 1.49%
2008-08-28 0 3.350 3.310 3.360 3.260 3.350 200,000 662,700 3.3135 2.437 2.408 2.444 2.371 2.437 274,942 2.4103 3.08%
2008-08-27 0 3.250 3.260 3.300 3.200 3.210 80,000 256,500 3.2063 2.364 2.371 2.401 2.328 2.335 109,977 2.3323 1.25%
2008-08-26 0 3.210 3.210 3.300 3.100 3.300 100,000 322,000 3.2200 2.335 2.335 2.401 2.255 2.401 137,471 2.3423 -2.73%
2008-08-25 0 3.300 3.200 3.300 3.200 3.300 160,000 525,600 3.2850 2.401 2.328 2.401 2.328 2.401 219,953 2.3896 0.92%
2008-08-21 0 3.270 3.210 3.300 3.270 3.300 160,000 526,900 3.2931 2.379 2.335 2.401 2.379 2.401 219,953 2.3955 -0.61%
2008-08-20 0 3.290 3.200 3.290 2.890 3.290 520,000 1,607,400 3.0912 2.393 2.328 2.393 2.102 2.393 714,849 2.2486 6.82%
2008-08-19 0 3.080 3.050 3.200 3.050 3.400 330,000 1,068,900 3.2391 2.240 2.219 2.328 2.219 2.473 453,654 2.3562 -9.41%
2008-08-18 0 3.400 3.300 3.480 3.300 3.650 150,000 524,400 3.4960 2.473 2.401 2.531 2.401 2.655 206,206 2.5431 -8.85%
2008-08-15 0 3.730 3.730 3.800 3.650 3.740 120,000 444,400 3.7033 2.713 2.713 2.764 2.655 2.721 164,965 2.6939 2.19%
2008-08-14 0 3.650 3.600 3.650 3.630 3.720 150,000 549,600 3.6640 2.655 2.619 2.655 2.641 2.706 206,206 2.6653 0.00%
2008-08-13 0 3.650 3.610 3.750 3.550 3.760 220,000 802,000 3.6455 2.655 2.626 2.728 2.582 2.735 302,436 2.6518 -3.95%
2008-08-12 0 3.800 3.800 3.880 3.780 3.950 280,000 1,067,200 3.8114 2.764 2.764 2.822 2.750 2.873 384,919 2.7725 -3.80%
2008-08-11 0 3.950 3.900 4.040 3.950 4.080 160,000 639,400 3.9963 2.873 2.837 2.939 2.873 2.968 219,953 2.9070 -2.71%
2008-08-08 0 4.060 4.060 4.100 4.050 4.120 200,000 817,100 4.0855 2.953 2.953 2.982 2.946 2.997 274,942 2.9719 -0.98%
2008-08-07 0 4.100 4.090 4.120 4.100 4.150 100,000 413,500 4.1350 2.982 2.975 2.997 2.982 3.019 137,471 3.0079 -1.20%
2008-08-05 0 4.150 4.130 4.190 4.100 4.150 60,000 247,900 4.1317 3.019 3.004 3.048 2.982 3.019 82,483 3.0055 -2.12%
2008-08-04 0 4.240 4.200 4.250 4.170 4.290 100,000 421,000 4.2100 3.084 3.055 3.092 3.033 3.121 137,471 3.0625 1.68%
2008-08-01 0 4.170 4.120 4.220 4.050 4.170 120,000 489,900 4.0825 3.033 2.997 3.070 2.946 3.033 164,965 2.9697 -1.65%
2008-07-31 0 4.240 4.240 4.250 4.240 4.260 40,000 169,900 4.2475 3.084 3.084 3.092 3.084 3.099 54,988 3.0897 0.00%
2008-07-30 0 4.240 4.240 4.250 4.240 4.250 50,000 212,400 4.2480 3.084 3.084 3.092 3.084 3.092 68,735 3.0901 2.42%
2008-07-29 0 4.140 4.140 4.200 4.030 4.150 90,000 371,700 4.1300 3.012 3.012 3.055 2.932 3.019 123,724 3.0043 -1.19%
2008-07-28 0 4.190 4.180 4.250 4.190 4.300 90,000 379,900 4.2211 3.048 3.041 3.092 3.048 3.128 123,724 3.0705 -0.24%
2008-07-25 0 4.200 4.200 4.270 4.130 4.300 120,000 510,200 4.2517 3.055 3.055 3.106 3.004 3.128 164,965 3.0928 -2.10%
2008-07-24 0 4.290 4.230 4.300 4.210 4.290 60,000 255,800 4.2633 3.121 3.077 3.128 3.062 3.121 82,483 3.1013 2.14%
2008-07-23 0 4.200 4.160 4.300 4.200 4.400 120,000 511,700 4.2642 3.055 3.026 3.128 3.055 3.201 164,965 3.1019 -2.55%
2008-07-22 0 4.310 4.240 4.310 4.200 4.400 80,000 346,400 4.3300 3.135 3.084 3.135 3.055 3.201 109,977 3.1498 -3.15%
2008-07-21 0 4.450 4.300 4.450 4.400 4.450 680,000 2,999,500 4.4110 3.237 3.128 3.237 3.201 3.237 934,802 3.2087 1.14%
2008-07-18 0 4.400 4.400 4.500 4.400 4.510 490,000 2,192,100 4.4737 3.201 3.201 3.273 3.201 3.281 673,607 3.2543 -6.38%
2008-07-17 0 4.700 4.510 4.750 4.500 4.700 240,000 1,100,100 4.5838 3.419 3.281 3.455 3.273 3.419 329,930 3.3343 0.00%
2008-07-16 0 4.700 4.350 4.700 4.170 5.200 560,000 2,578,900 4.6052 3.419 3.164 3.419 3.033 3.783 769,837 3.3499 12.71%
2008-07-15 0 4.170 4.170 4.220 4.150 4.290 50,000 210,400 4.2080 3.033 3.033 3.070 3.019 3.121 68,735 3.0610 -1.88%
2008-07-14 0 4.250 4.200 4.300 4.200 4.250 180,000 759,400 4.2189 3.092 3.055 3.128 3.055 3.092 247,448 3.0689 1.19%
2008-07-11 0 4.200 4.120 4.200 4.400 4.400 20,000 86,000 4.3000 3.055 2.997 3.055 3.201 3.201 27,494 3.1279 0.00%
2008-07-10 0 4.200 4.150 4.250 4.150 4.200 60,000 251,500 4.1917 3.055 3.019 3.092 3.019 3.055 82,483 3.0491 0.00%
2008-07-09 0 4.200 4.150 4.350 4.110 4.360 170,000 720,600 4.2388 3.055 3.019 3.164 2.990 3.172 233,701 3.0834 2.19%
2008-07-08 0 4.110 4.110 4.250 4.080 4.240 80,000 328,800 4.1100 2.990 2.990 3.092 2.968 3.084 109,977 2.9897 0.74%
2008-07-07 0 4.080 4.070 4.080 4.010 4.080 260,000 1,049,800 4.0377 2.968 2.961 2.968 2.917 2.968 357,424 2.9371 1.75%
2008-07-04 0 4.010 4.010 4.050 4.000 4.080 310,000 1,244,700 4.0152 2.917 2.917 2.946 2.910 2.968 426,160 2.9207 -0.99%
2008-07-03 0 4.050 4.050 4.200 4.050 4.200 140,000 578,200 4.1300 2.946 2.946 3.055 2.946 3.055 192,459 3.0043 -5.81%
2008-07-02 0 4.300 4.230 4.300 4.000 4.300 340,000 1,419,500 4.1750 3.128 3.077 3.128 2.910 3.128 467,401 3.0370 4.62%
2008-06-30 0 4.110 4.110 4.200 4.100 4.290 390,000 1,631,800 4.1841 2.990 2.990 3.055 2.982 3.121 536,136 3.0436 -4.64%
2008-06-27 0 4.310 4.310 4.350 4.300 4.380 150,000 650,600 4.3373 3.135 3.135 3.164 3.128 3.186 206,206 3.1551 -2.05%
2008-06-26 0 4.400 4.360 4.500 4.400 4.400 50,000 220,000 4.4000 3.201 3.172 3.273 3.201 3.201 68,735 3.2007 0.00%
2008-06-25 0 4.400 4.400 4.510 4.300 4.500 70,000 311,600 4.4514 3.201 3.201 3.281 3.128 3.273 96,230 3.2381 -2.22%
2008-06-24 0 4.500 4.430 4.500 4.420 4.500 110,000 493,200 4.4836 3.273 3.223 3.273 3.215 3.273 151,218 3.2615 -0.22%
2008-06-23 0 4.510 4.500 4.600 4.510 4.520 90,000 406,600 4.5178 3.281 3.273 3.346 3.281 3.288 123,724 3.2864 -1.31%
2008-06-20 0 4.570 4.570 4.650 4.560 4.700 120,000 556,000 4.6333 3.324 3.324 3.383 3.317 3.419 164,965 3.3704 -1.08%
2008-06-19 0 4.620 4.550 4.620 4.520 4.620 110,000 504,800 4.5891 3.361 3.310 3.361 3.288 3.361 151,218 3.3382 0.00%
2008-06-18 0 4.620 4.560 4.620 4.520 4.620 220,000 1,003,800 4.5627 3.361 3.317 3.361 3.288 3.361 302,436 3.3190 0.43%
2008-06-17 0 4.600 4.560 4.650 4.570 4.750 190,000 885,200 4.6589 3.346 3.317 3.383 3.324 3.455 261,195 3.3890 -3.16%
2008-06-16 0 4.750 4.570 4.750 4.560 4.790 340,000 1,590,100 4.6768 3.455 3.324 3.455 3.317 3.484 467,401 3.4020 1.06%
2008-06-13 0 4.700 4.610 4.700 4.700 4.780 180,000 852,400 4.7356 3.419 3.353 3.419 3.419 3.477 247,448 3.4448 -1.67%
2008-06-12 0 4.780 4.770 4.780 4.760 4.830 190,000 908,900 4.7837 3.477 3.470 3.477 3.463 3.513 261,195 3.4798 -1.04%
2008-06-11 0 4.830 4.820 4.900 4.830 4.900 140,000 679,700 4.8550 3.513 3.506 3.564 3.513 3.564 192,459 3.5317 -1.43%
2008-06-10 0 4.900 4.820 4.900 4.750 4.900 150,000 727,100 4.8473 3.564 3.506 3.564 3.455 3.564 206,206 3.5261 -1.01%
2008-06-06 0 4.950 4.920 5.000 4.800 4.950 80,000 392,500 4.9063 3.601 3.579 3.637 3.492 3.601 109,977 3.5689 0.61%
2008-06-05 0 4.920 4.910 4.920 4.900 4.980 90,000 443,500 4.9278 3.579 3.572 3.579 3.564 3.623 123,724 3.5846 0.00%
2008-06-04 0 4.920 4.910 5.000 4.910 4.920 30,000 147,400 4.9133 3.579 3.572 3.637 3.572 3.579 41,241 3.5741 -0.61%
2008-06-03 0 4.950 4.900 5.000 4.750 4.950 190,000 927,200 4.8800 3.601 3.564 3.637 3.455 3.601 261,195 3.5498 0.00%
2008-06-02 0 4.950 4.950 5.000 4.950 5.000 140,000 695,300 4.9664 3.601 3.601 3.637 3.601 3.637 192,459 3.6127 -0.20%
2008-05-30 0 4.960 4.960 5.010 4.950 5.000 50,000 249,500 4.9900 3.608 3.608 3.644 3.601 3.637 68,735 3.6299 -0.80%
2008-05-29 0 5.000 4.930 5.000 4.920 5.000 190,000 949,200 4.9958 3.637 3.586 3.637 3.579 3.637 261,195 3.6341 0.00%
2008-05-28 0 5.000 4.920 5.010 4.900 5.000 170,000 846,100 4.9771 3.637 3.579 3.644 3.564 3.637 233,701 3.6204 0.00%
2008-05-27 0 5.000 5.000 5.040 5.000 5.010 190,000 950,400 5.0021 3.637 3.637 3.666 3.637 3.644 261,195 3.6387 0.00%
2008-05-26 0 5.000 5.000 5.030 4.930 5.040 420,000 2,093,600 4.9848 3.637 3.637 3.659 3.586 3.666 577,378 3.6260 0.40%
2008-05-23 0 4.980 4.930 4.980 4.900 5.000 330,000 1,636,600 4.9594 3.623 3.586 3.623 3.564 3.637 453,654 3.6076 1.01%
2008-05-22 0 4.930 4.920 5.000 4.920 4.950 90,000 444,300 4.9367 3.586 3.579 3.637 3.579 3.601 123,724 3.5911 -0.40%
2008-05-21 0 4.950 4.920 4.950 4.950 5.060 190,000 953,800 5.0200 3.601 3.579 3.601 3.601 3.681 261,195 3.6517 -0.40%
2008-05-20 0 4.970 4.950 4.970 4.920 5.080 80,000 398,800 4.9850 3.615 3.601 3.615 3.579 3.695 109,977 3.6262 1.02%
2008-05-19 0 4.920 4.920 5.100 4.900 4.970 150,000 742,400 4.9493 3.579 3.579 3.710 3.564 3.615 206,206 3.6003 -1.20%
2008-05-16 0 4.980 4.980 5.000 4.900 5.020 150,000 750,300 5.0020 3.623 3.623 3.637 3.564 3.652 206,206 3.6386 -0.80%
2008-05-15 0 5.020 4.980 5.020 5.000 5.100 237,000 1,195,500 5.0443 3.652 3.623 3.652 3.637 3.710 325,806 3.6694 0.20%
2008-05-14 0 5.010 4.980 5.010 5.000 5.030 160,000 801,600 5.0100 3.644 3.623 3.644 3.637 3.659 219,953 3.6444 -0.60%
2008-05-13 0 5.040 5.020 5.050 5.000 5.080 280,000 1,409,000 5.0321 3.666 3.652 3.674 3.637 3.695 384,919 3.6605 -0.79%
2008-05-09 0 5.080 4.980 5.080 4.950 5.100 210,000 1,052,900 5.0138 3.695 3.623 3.695 3.601 3.710 288,689 3.6472 2.42%
2008-05-08 0 4.960 4.950 5.000 4.950 5.000 130,000 644,500 4.9577 3.608 3.601 3.637 3.601 3.637 178,712 3.6064 1.22%
2008-05-07 0 4.900 4.900 5.000 4.900 4.930 90,000 442,700 4.9189 3.564 3.564 3.637 3.564 3.586 123,724 3.5781 -0.61%
2008-05-06 0 4.930 4.930 5.000 4.900 4.950 170,000 836,100 4.9182 3.586 3.586 3.637 3.564 3.601 233,701 3.5777 -1.40%
2008-05-05 0 5.000 4.970 5.000 4.860 5.000 140,000 684,700 4.8907 3.637 3.615 3.637 3.535 3.637 192,459 3.5576 2.88%
2008-05-02 0 4.860 4.860 5.030 4.850 5.100 150,000 752,100 5.0140 3.535 3.535 3.659 3.528 3.710 206,206 3.6473 -2.80%
2008-04-30 0 5.000 4.970 5.000 4.960 5.020 120,000 600,100 5.0008 3.637 3.615 3.637 3.608 3.652 164,965 3.6377 -0.79%
2008-04-29 0 5.040 5.040 5.190 5.020 5.060 50,000 252,000 5.0400 3.666 3.666 3.775 3.652 3.681 68,735 3.6662 2.02%
2008-04-28 0 4.940 4.920 4.940 4.880 4.940 190,000 931,400 4.9021 3.593 3.579 3.593 3.550 3.593 261,195 3.5659 0.41%
2008-04-25 0 4.920 4.900 4.950 4.900 4.950 170,000 836,600 4.9212 3.579 3.564 3.601 3.564 3.601 233,701 3.5798 -0.40%
2008-04-24 0 4.940 4.910 4.940 4.880 4.950 230,000 1,130,900 4.9170 3.593 3.572 3.593 3.550 3.601 316,183 3.5767 1.44%
2008-04-23 0 4.870 4.870 4.950 4.870 4.930 100,000 489,800 4.8980 3.543 3.543 3.601 3.543 3.586 137,471 3.5629 -1.02%
2008-04-22 0 4.920 4.900 4.920 4.840 4.920 140,000 688,000 4.9143 3.579 3.564 3.579 3.521 3.579 192,459 3.5748 0.00%
2008-04-21 0 4.920 4.900 4.950 4.800 4.920 120,000 585,400 4.8783 3.579 3.564 3.601 3.492 3.579 164,965 3.5486 3.80%
2008-04-18 0 4.740 4.720 4.760 4.730 4.800 220,000 1,048,100 4.7641 3.448 3.433 3.463 3.441 3.492 302,436 3.4655 -1.25%
2008-04-17 0 4.800 4.800 4.850 4.800 4.890 110,000 531,200 4.8291 3.492 3.492 3.528 3.492 3.557 151,218 3.5128 -1.03%
2008-04-16 0 4.850 4.800 4.850 4.850 4.860 40,000 194,100 4.8525 3.528 3.492 3.528 3.528 3.535 54,988 3.5298 0.00%
2008-04-15 0 4.850 4.830 4.890 4.850 4.900 50,000 243,900 4.8780 3.528 3.513 3.557 3.528 3.564 68,735 3.5484 -0.41%
2008-04-14 0 4.870 4.830 4.900 4.800 4.870 160,000 772,100 4.8256 3.543 3.513 3.564 3.492 3.543 219,953 3.5103 0.00%
2008-04-11 0 4.870 4.860 4.880 4.820 4.870 90,000 436,900 4.8544 3.543 3.535 3.550 3.506 3.543 123,724 3.5313 0.41%
2008-04-10 0 4.850 4.800 4.850 4.800 4.850 160,000 771,300 4.8206 3.528 3.492 3.528 3.492 3.528 219,953 3.5067 -1.02%
2008-04-09 0 4.900 4.870 4.960 4.870 4.940 80,000 392,100 4.9013 3.564 3.543 3.608 3.543 3.593 109,977 3.5653 -1.80%
2008-04-08 0 4.990 4.950 5.000 4.890 5.000 250,000 1,242,900 4.9716 3.630 3.601 3.637 3.557 3.637 343,677 3.6165 0.40%
2008-04-07 0 4.970 4.900 5.000 4.950 5.000 180,000 893,100 4.9617 3.615 3.564 3.637 3.601 3.637 247,448 3.6092 -0.40%
2008-04-03 0 4.990 4.890 4.990 4.860 5.000 90,000 439,400 4.8822 3.630 3.557 3.630 3.535 3.637 123,724 3.5515 2.46%
2008-04-02 0 4.870 4.850 4.900 4.870 4.950 212,000 1,046,740 4.9375 3.543 3.528 3.564 3.543 3.601 291,438 3.5916 0.62%
2008-04-01 0 4.840 4.810 4.850 4.810 4.930 230,000 1,124,500 4.8891 3.521 3.499 3.528 3.499 3.586 316,183 3.5565 -1.63%
2008-03-31 0 4.920 4.920 5.000 4.900 5.100 180,000 894,900 4.9717 3.579 3.579 3.637 3.564 3.710 247,448 3.6165 -3.53%
2008-03-28 0 5.100 5.010 5.150 5.100 5.220 170,000 872,700 5.1335 3.710 3.644 3.746 3.710 3.797 233,701 3.7343 -1.73%
2008-03-27 0 5.190 5.110 5.190 5.100 5.190 160,000 825,200 5.1575 3.775 3.717 3.775 3.710 3.775 219,953 3.7517 -0.19%
2008-03-26 0 5.200 5.020 5.340 5.000 5.200 147,760 750,824 5.0814 3.783 3.652 3.884 3.637 3.783 203,127 3.6963 4.00%
2008-03-25 0 5.000 4.940 5.000 4.900 5.020 570,000 2,829,400 4.9639 3.637 3.593 3.637 3.564 3.652 783,584 3.6108 2.04%
2008-03-20 0 4.900 4.750 4.930 4.900 5.020 160,000 796,200 4.9763 3.564 3.455 3.586 3.564 3.652 219,953 3.6199 2.08%
2008-03-19 0 4.800 4.750 5.000 4.530 4.800 750,000 3,543,900 4.7252 3.492 3.455 3.637 3.295 3.492 1,031,032 3.4372 6.43%
2008-03-18 0 4.510 4.500 4.640 4.500 4.850 870,000 4,034,600 4.6375 3.281 3.273 3.375 3.273 3.528 1,195,997 3.3734 -7.01%
2008-03-17 0 4.850 4.850 4.930 4.200 4.950 710,000 3,356,200 4.7270 3.528 3.528 3.586 3.055 3.601 976,043 3.4386 -5.64%
2008-03-14 0 5.140 5.010 5.140 5.000 5.190 240,000 1,205,500 5.0229 3.739 3.644 3.739 3.637 3.775 329,930 3.6538 2.39%
2008-03-13 0 5.020 5.020 5.250 5.020 5.300 200,000 1,025,300 5.1265 3.652 3.652 3.819 3.652 3.855 274,942 3.7292 -2.52%
2008-03-12 0 5.150 5.100 5.300 5.150 5.300 190,000 994,800 5.2358 3.746 3.710 3.855 3.746 3.855 261,195 3.8087 0.98%
2008-03-11 0 5.100 5.050 5.100 5.000 5.100 350,000 1,765,800 5.0451 3.710 3.674 3.710 3.637 3.710 481,148 3.6700 0.00%
2008-03-10 0 5.100 5.070 5.180 5.060 5.200 250,000 1,278,400 5.1136 3.710 3.688 3.768 3.681 3.783 343,677 3.7198 -1.92%
2008-03-07 0 5.200 5.200 5.250 5.200 5.500 250,000 1,318,100 5.2724 3.783 3.783 3.819 3.783 4.001 343,677 3.8353 -1.89%
2008-03-06 0 5.300 5.250 5.350 5.300 5.500 140,000 751,500 5.3679 3.855 3.819 3.892 3.855 4.001 192,459 3.9047 -1.85%
2008-03-05 0 5.400 5.300 5.400 5.120 5.400 180,000 939,700 5.2206 3.928 3.855 3.928 3.724 3.928 247,448 3.7976 5.47%
2008-03-04 0 5.120 5.110 5.650 5.100 5.700 290,000 1,579,800 5.4476 3.724 3.717 4.110 3.710 4.146 398,666 3.9627 -6.91%
2008-03-03 0 5.500 5.310 5.600 5.300 5.600 270,000 1,480,300 5.4826 4.001 3.863 4.074 3.855 4.074 371,171 3.9882 -3.17%
2008-02-29 0 5.680 5.600 5.700 5.680 5.760 341,000 1,948,200 5.7132 4.132 4.074 4.146 4.132 4.190 468,776 4.1559 -1.90%
2008-02-28 0 5.790 5.720 5.790 5.760 5.850 480,000 2,783,300 5.7985 4.212 4.161 4.212 4.190 4.255 659,860 4.2180 0.00%
2008-02-27 0 5.790 5.700 5.800 5.700 5.850 610,000 3,515,000 5.7623 4.212 4.146 4.219 4.146 4.255 838,572 4.1916 0.87%
2008-02-26 0 5.740 5.680 5.770 5.520 5.800 740,000 4,200,700 5.6766 4.175 4.132 4.197 4.015 4.219 1,017,285 4.1293 5.32%
2008-02-25 0 5.450 5.350 5.510 5.300 5.520 580,000 3,176,300 5.4764 3.964 3.892 4.008 3.855 4.015 797,331 3.9837 6.24%
2008-02-22 0 5.130 5.010 5.130 5.000 5.140 150,000 756,300 5.0420 3.732 3.644 3.732 3.637 3.739 206,206 3.6677 3.01%
2008-02-21 0 4.980 4.900 5.110 4.910 5.150 630,000 3,152,900 5.0046 3.623 3.564 3.717 3.572 3.746 866,067 3.6405 -0.40%
2008-02-20 0 5.000 4.970 5.020 4.950 5.050 200,000 1,001,700 5.0085 3.637 3.615 3.652 3.601 3.674 274,942 3.6433 1.01%
2008-02-19 0 4.950 4.870 4.950 4.860 4.950 970,000 4,752,000 4.8990 3.601 3.543 3.601 3.535 3.601 1,333,468 3.5636 1.02%
2008-02-18 0 4.900 4.880 4.900 4.830 4.900 410,000 1,997,800 4.8727 3.564 3.550 3.564 3.513 3.564 563,631 3.5445 1.03%
2008-02-15 0 4.850 4.840 4.850 4.820 4.850 430,000 2,081,200 4.8400 3.528 3.521 3.528 3.506 3.528 591,125 3.5207 0.00%
2008-02-14 0 4.850 4.810 4.850 4.800 4.850 450,000 2,164,500 4.8100 3.528 3.499 3.528 3.492 3.528 618,619 3.4989 1.04%
2008-02-13 0 4.800 4.710 4.800 4.700 5.000 480,000 2,346,700 4.8890 3.492 3.426 3.492 3.419 3.637 659,860 3.5564 -0.21%
2008-02-12 0 4.810 4.780 4.810 4.780 5.000 700,000 3,375,600 4.8223 3.499 3.477 3.499 3.477 3.637 962,296 3.5079 -0.82%
2008-02-11 0 4.850 4.850 4.900 4.800 4.900 450,000 2,176,700 4.8371 3.528 3.528 3.564 3.492 3.564 618,619 3.5186 0.62%
2008-02-06 0 4.820 4.820 4.850 4.800 4.820 120,000 576,700 4.8058 3.506 3.506 3.528 3.492 3.506 164,965 3.4959 0.21%
2008-02-05 0 4.810 4.810 4.880 4.790 4.900 820,000 3,991,600 4.8678 3.499 3.499 3.550 3.484 3.564 1,127,261 3.5410 -1.84%
2008-02-04 0 4.900 4.870 4.900 4.900 5.200 610,000 3,035,100 4.9756 3.564 3.543 3.564 3.564 3.783 838,572 3.6194 -2.20%
2008-02-01 0 5.010 5.000 5.080 5.000 5.080 160,000 805,200 5.0325 3.644 3.637 3.695 3.637 3.695 219,953 3.6608 0.00%
2008-01-31 0 5.010 5.000 5.010 4.980 5.100 210,000 1,055,900 5.0281 3.644 3.637 3.644 3.623 3.710 288,689 3.6576 0.80%
2008-01-30 0 4.970 4.970 5.050 4.970 5.160 470,000 2,385,200 5.0749 3.615 3.615 3.674 3.615 3.754 646,113 3.6916 -1.58%
2008-01-29 0 5.050 5.000 5.050 5.000 5.200 410,000 2,076,600 5.0649 3.674 3.637 3.674 3.637 3.783 563,631 3.6843 2.43%
2008-01-28 0 4.930 4.940 4.950 4.770 5.200 720,000 3,536,800 4.9122 3.586 3.593 3.601 3.470 3.783 989,790 3.5733 4.89%
2008-01-25 0 4.700 4.700 4.980 4.440 5.000 1,310,000 5,951,800 4.5434 3.419 3.419 3.623 3.230 3.637 1,800,869 3.3050 5.86%
2008-01-24 0 4.440 4.400 4.550 4.440 5.000 1,190,000 5,396,600 4.5350 3.230 3.201 3.310 3.230 3.637 1,635,904 3.2988 -1.33%
2008-01-23 0 4.500 4.300 4.790 4.150 4.500 1,010,000 4,347,800 4.3048 3.273 3.128 3.484 3.019 3.273 1,388,456 3.1314 4.65%
2008-01-22 0 4.300 4.300 4.380 4.100 4.670 1,210,000 5,276,200 4.3605 3.128 3.128 3.186 2.982 3.397 1,663,398 3.1719 -11.52%
2008-01-21 0 4.860 4.680 4.860 4.660 4.870 320,000 1,499,800 4.6869 3.535 3.404 3.535 3.390 3.543 439,907 3.4094 2.75%
2008-01-18 0 4.730 4.730 4.870 4.670 4.870 350,000 1,664,200 4.7549 3.441 3.441 3.543 3.397 3.543 481,148 3.4588 1.28%
2008-01-17 0 4.670 4.670 4.880 4.650 4.900 870,000 4,093,900 4.7056 3.397 3.397 3.550 3.383 3.564 1,195,997 3.4230 -2.51%
2008-01-16 0 4.790 4.780 4.950 4.750 4.900 720,000 3,477,800 4.8303 3.484 3.477 3.601 3.455 3.564 989,790 3.5137 -3.23%
2008-01-15 0 4.950 4.950 4.970 4.950 5.020 250,000 1,243,800 4.9752 3.601 3.601 3.615 3.601 3.652 343,677 3.6191 -1.39%
2008-01-14 0 5.020 4.990 5.080 4.930 5.050 100,000 501,300 5.0130 3.652 3.630 3.695 3.586 3.674 137,471 3.6466 3.51%
2008-01-11 0 4.850 4.850 4.880 4.850 5.010 330,000 1,640,600 4.9715 3.528 3.528 3.550 3.528 3.644 453,654 3.6164 -3.19%
2008-01-10 0 5.010 5.000 5.010 4.970 5.040 190,000 951,100 5.0058 3.644 3.637 3.644 3.615 3.666 261,195 3.6413 1.21%
2008-01-09 0 4.950 4.950 5.000 4.910 5.000 220,000 1,088,100 4.9459 3.601 3.601 3.637 3.572 3.637 302,436 3.5978 -1.00%
2008-01-08 0 5.000 5.000 5.010 4.900 5.020 220,000 1,096,300 4.9832 3.637 3.637 3.644 3.564 3.652 302,436 3.6249 -0.20%
2008-01-07 0 5.010 5.010 5.130 4.900 5.100 280,000 1,388,400 4.9586 3.644 3.644 3.732 3.564 3.710 384,919 3.6070 1.21%
2008-01-04 0 4.950 4.930 4.950 4.890 4.950 450,000 2,225,400 4.9453 3.601 3.586 3.601 3.557 3.601 618,619 3.5974 -1.39%
2008-01-03 0 5.020 4.990 5.040 4.990 5.030 220,000 1,102,300 5.0105 3.652 3.630 3.666 3.630 3.659 302,436 3.6447 -0.20%
2008-01-02 0 5.030 5.030 5.200 5.020 5.290 280,000 1,418,700 5.0668 3.659 3.659 3.783 3.652 3.848 384,919 3.6857 2.65%
2007-12-31 0 4.900 4.870 5.030 4.840 4.990 90,000 444,300 4.9367 3.564 3.543 3.659 3.521 3.630 123,724 3.5911 1.03%
2007-12-28 0 4.850 4.840 4.860 4.800 4.850 130,000 627,000 4.8231 3.528 3.521 3.535 3.492 3.528 178,712 3.5084 0.00%
2007-12-27 0 4.850 4.840 4.880 4.780 4.940 580,000 2,819,700 4.8616 3.528 3.521 3.550 3.477 3.593 797,331 3.5364 -3.00%
2007-12-24 0 5.000 4.940 5.030 4.950 5.000 200,000 996,300 4.9815 3.637 3.593 3.659 3.601 3.637 274,942 3.6237 0.00%
2007-12-21 0 5.000 4.980 5.000 4.950 5.050 210,000 1,047,500 4.9881 3.637 3.623 3.637 3.601 3.674 288,689 3.6285 1.83%
2007-12-20 0 4.910 4.860 4.950 4.850 4.940 90,000 440,500 4.8944 3.572 3.535 3.601 3.528 3.593 123,724 3.5603 1.24%
2007-12-19 0 4.850 4.850 4.930 4.800 4.910 270,000 1,309,300 4.8493 3.528 3.528 3.586 3.492 3.572 371,171 3.5275 -1.22%
2007-12-18 0 4.910 4.800 5.000 4.800 4.910 330,000 1,605,200 4.8642 3.572 3.492 3.637 3.492 3.572 453,654 3.5384 0.61%
2007-12-17 0 4.880 4.880 4.910 4.850 5.000 190,000 928,800 4.8884 3.550 3.550 3.572 3.528 3.637 261,195 3.5560 -2.40%
2007-12-14 0 5.000 5.000 5.050 4.800 5.100 690,000 3,396,800 4.9229 3.637 3.637 3.674 3.492 3.710 948,549 3.5810 -1.96%
2007-12-13 0 5.100 5.050 5.100 5.080 5.300 140,000 721,000 5.1500 3.710 3.674 3.710 3.695 3.855 192,459 3.7462 -1.92%
2007-12-12 0 5.200 5.070 5.290 5.050 5.300 160,000 822,700 5.1419 3.783 3.688 3.848 3.674 3.855 219,953 3.7403 -2.44%
2007-12-11 0 5.330 5.310 5.330 5.310 5.480 240,000 1,288,900 5.3704 3.877 3.863 3.877 3.863 3.986 329,930 3.9066 0.57%
2007-12-10 0 5.300 5.310 5.360 5.260 5.460 240,000 1,283,600 5.3483 3.855 3.863 3.899 3.826 3.972 329,930 3.8905 0.76%
2007-12-07 0 5.260 5.260 5.300 5.250 5.530 330,000 1,775,100 5.3791 3.826 3.826 3.855 3.819 4.023 453,654 3.9129 -3.13%
2007-12-06 0 5.430 5.390 5.430 5.390 5.450 300,000 1,625,300 5.4177 3.950 3.921 3.950 3.921 3.964 412,413 3.9410 0.74%
2007-12-05 0 5.390 5.310 5.390 5.300 5.400 130,000 698,700 5.3746 3.921 3.863 3.921 3.855 3.928 178,712 3.9096 1.89%
2007-12-04 0 5.290 5.240 5.300 5.240 5.290 140,000 735,800 5.2557 3.848 3.812 3.855 3.812 3.848 192,459 3.8231 1.73%
2007-12-03 0 5.200 5.160 5.200 4.980 5.200 350,000 1,773,400 5.0669 3.783 3.754 3.783 3.623 3.783 481,148 3.6858 4.00%
2007-11-30 0 5.000 4.980 5.010 5.000 5.120 400,000 2,019,000 5.0475 3.637 3.623 3.644 3.637 3.724 549,884 3.6717 -1.19%
2007-11-29 0 5.060 5.060 5.100 5.060 5.110 190,000 966,900 5.0889 3.681 3.681 3.710 3.681 3.717 261,195 3.7018 -0.78%
2007-11-28 0 5.100 5.010 5.110 5.100 5.110 140,700 717,477 5.0993 3.710 3.644 3.717 3.710 3.717 193,422 3.7094 2.00%
2007-11-27 0 5.000 4.970 5.000 4.990 5.090 220,000 1,100,500 5.0023 3.637 3.615 3.637 3.630 3.703 302,436 3.6388 0.20%
2007-11-26 0 4.990 4.960 4.990 4.890 5.000 640,000 3,172,100 4.9564 3.630 3.608 3.630 3.557 3.637 879,814 3.6054 1.84%
2007-11-23 0 4.900 4.900 4.950 4.900 4.980 470,000 2,322,500 4.9415 3.564 3.564 3.601 3.564 3.623 646,113 3.5946 -2.00%
2007-11-22 0 5.000 4.960 5.060 4.920 5.100 510,000 2,547,700 4.9955 3.637 3.608 3.681 3.579 3.710 701,102 3.6339 -2.15%
2007-11-21 0 5.110 5.020 5.110 5.000 5.120 930,000 4,714,200 5.0690 3.717 3.652 3.717 3.637 3.724 1,278,479 3.6873 2.82%
2007-11-20 0 4.970 4.950 4.970 4.800 4.970 541,000 2,630,600 4.8625 3.615 3.601 3.615 3.492 3.615 743,718 3.5371 0.00%
2007-11-19 0 4.970 4.970 5.010 4.970 5.150 840,000 4,220,600 5.0245 3.615 3.615 3.644 3.615 3.746 1,154,756 3.6550 -3.50%
2007-11-16 0 5.150 5.120 5.150 5.150 5.280 590,000 3,062,200 5.1902 3.746 3.724 3.746 3.746 3.841 811,078 3.7755 -3.01%
2007-11-15 0 5.310 5.280 5.380 5.280 5.500 315,000 1,715,800 5.4470 3.863 3.841 3.914 3.841 4.001 433,033 3.9623 -2.75%
2007-11-14 0 5.460 5.460 5.480 5.400 5.500 140,000 761,100 5.4364 3.972 3.972 3.986 3.928 4.001 192,459 3.9546 3.41%
2007-11-13 0 5.280 5.210 5.300 5.200 5.300 370,000 1,939,200 5.2411 3.841 3.790 3.855 3.783 3.855 508,642 3.8125 -1.86%
2007-11-12 0 5.380 5.300 5.380 5.160 5.400 690,000 3,640,700 5.2764 3.914 3.855 3.914 3.754 3.928 948,549 3.8382 -3.93%
2007-11-09 0 5.600 5.450 5.720 5.320 5.850 630,000 3,498,700 5.5535 4.074 3.964 4.161 3.870 4.255 866,067 4.0398 5.86%
2007-11-08 0 5.290 5.260 5.300 5.260 5.350 230,000 1,218,900 5.2996 3.848 3.826 3.855 3.826 3.892 316,183 3.8550 -2.04%
2007-11-07 0 5.400 5.350 5.400 5.350 5.400 290,000 1,564,000 5.3931 3.928 3.892 3.928 3.892 3.928 398,666 3.9231 0.93%
2007-11-06 0 5.350 5.330 5.350 5.300 5.390 310,000 1,650,800 5.3252 3.892 3.877 3.892 3.855 3.921 426,160 3.8737 0.56%
2007-11-05 0 5.320 5.300 5.360 5.280 5.400 120,000 638,800 5.3233 3.870 3.855 3.899 3.841 3.928 164,965 3.8723 1.14%
2007-11-02 0 5.260 5.260 5.450 5.180 5.440 970,000 5,117,300 5.2756 3.826 3.826 3.964 3.768 3.957 1,333,468 3.8376 -3.66%
2007-11-01 0 5.460 5.440 5.550 5.270 5.500 620,000 3,304,400 5.3297 3.972 3.957 4.037 3.834 4.001 852,320 3.8769 3.61%
2007-10-31 0 5.270 5.270 5.300 5.250 5.300 420,000 2,215,000 5.2738 3.834 3.834 3.855 3.819 3.855 577,378 3.8363 -0.57%
2007-10-30 0 5.300 5.300 5.380 5.280 5.400 250,000 1,328,200 5.3128 3.855 3.855 3.914 3.841 3.928 343,677 3.8647 -0.19%
2007-10-29 0 5.310 5.310 5.350 5.280 5.500 420,000 2,265,300 5.3936 3.863 3.863 3.892 3.841 4.001 577,378 3.9234 -1.67%
2007-10-26 0 5.400 5.390 5.400 5.200 5.460 400,000 2,121,400 5.3035 3.928 3.921 3.928 3.783 3.972 549,884 3.8579 -1.10%
2007-10-25 0 5.460 5.460 5.530 5.460 5.580 321,000 1,777,450 5.5372 3.972 3.972 4.023 3.972 4.059 441,282 4.0279 -1.09%
2007-10-24 0 5.520 5.500 5.550 5.500 5.520 260,000 1,431,200 5.5046 4.015 4.001 4.037 4.001 4.015 357,424 4.0042 3.56%
2007-10-23 0 5.330 5.320 5.500 5.240 5.500 950,000 5,030,400 5.2952 3.877 3.870 4.001 3.812 4.001 1,305,974 3.8518 1.52%
2007-10-22 0 5.250 5.240 5.320 4.800 5.320 820,000 4,249,900 5.1828 3.819 3.812 3.870 3.492 3.870 1,127,261 3.7701 -3.31%
2007-10-18 0 5.430 5.450 5.480 5.420 5.610 500,000 2,780,000 5.5600 3.950 3.964 3.986 3.943 4.081 687,354 4.0445 -3.21%
2007-10-17 0 5.610 5.610 5.640 5.610 5.680 300,000 1,689,400 5.6313 4.081 4.081 4.103 4.081 4.132 412,413 4.0964 -0.36%
2007-10-16 0 5.630 5.630 5.690 5.600 5.650 1,494,000 8,416,280 5.6334 4.095 4.095 4.139 4.074 4.110 2,053,815 4.0979 -0.35%
2007-10-15 0 5.650 5.650 5.750 5.650 5.790 420,000 2,400,700 5.7160 4.110 4.110 4.183 4.110 4.212 577,378 4.1579 -2.25%
2007-10-12 0 5.780 5.720 5.780 5.700 5.870 460,000 2,667,900 5.7998 4.205 4.161 4.205 4.146 4.270 632,366 4.2189 -1.87%
2007-10-11 0 5.890 5.800 5.900 5.650 5.900 670,000 3,918,000 5.8478 4.285 4.219 4.292 4.110 4.292 921,055 4.2538 1.20%
2007-10-10 0 5.820 5.820 5.860 5.780 5.860 480,000 2,793,600 5.8200 4.234 4.234 4.263 4.205 4.263 659,860 4.2336 -0.51%
2007-10-09 0 5.850 5.780 5.850 5.780 5.900 680,000 3,966,100 5.8325 4.255 4.205 4.255 4.205 4.292 934,802 4.2427 -0.17%
2007-10-08 0 5.860 5.860 5.900 5.800 5.910 250,000 1,464,000 5.8560 4.263 4.263 4.292 4.219 4.299 343,677 4.2598 -1.18%
2007-10-05 0 5.930 5.820 5.900 5.850 6.000 270,000 1,605,500 5.9463 4.314 4.234 4.292 4.255 4.365 371,171 4.3255 -1.17%
2007-10-04 0 6.000 5.690 6.200 5.450 6.000 490,000 2,749,700 5.6116 4.365 4.139 4.510 3.964 4.365 673,607 4.0821 9.09%
2007-10-03 0 5.500 5.450 5.570 5.450 5.900 660,000 3,820,900 5.7892 4.001 3.964 4.052 3.964 4.292 907,308 4.2112 -6.78%
2007-10-02 0 5.900 5.820 5.900 5.750 5.990 820,000 4,800,100 5.8538 4.292 4.234 4.292 4.183 4.357 1,127,261 4.2582 1.72%
2007-09-28 0 5.800 5.400 5.800 5.260 5.800 720,000 3,894,000 5.4083 4.219 3.928 4.219 3.826 4.219 989,790 3.9342 8.82%
2007-09-27 0 5.330 5.300 5.350 5.300 5.350 410,000 2,178,700 5.3139 3.877 3.855 3.892 3.855 3.892 563,631 3.8655 0.38%
2007-09-25 0 5.310 5.320 5.330 5.310 5.510 440,000 2,384,500 5.4193 3.863 3.870 3.877 3.863 4.008 604,872 3.9422 -3.28%
2007-09-24 0 5.490 5.200 5.530 5.490 5.680 530,000 2,965,500 5.5953 3.994 3.783 4.023 3.994 4.132 728,596 4.0702 -1.96%
2007-09-21 0 5.600 5.570 5.600 5.380 5.600 1,410,000 7,732,800 5.4843 4.074 4.052 4.074 3.914 4.074 1,938,340 3.9894 3.70%
2007-09-20 0 5.400 5.300 5.400 5.100 5.400 1,161,230 6,055,173 5.2144 3.928 3.855 3.928 3.710 3.928 1,596,353 3.7931 6.09%
2007-09-19 0 5.090 5.020 5.100 4.800 5.150 290,000 1,433,600 4.9434 3.703 3.652 3.710 3.492 3.746 398,666 3.5960 6.04%
2007-09-18 0 4.800 4.780 4.850 4.800 4.900 410,000 1,987,700 4.8480 3.492 3.477 3.528 3.492 3.564 563,631 3.5266 -1.23%
2007-09-17 0 4.860 4.860 4.880 4.760 4.940 380,000 1,851,300 4.8718 3.535 3.535 3.550 3.463 3.593 522,389 3.5439 -1.82%
2007-09-14 0 4.950 4.940 5.000 4.910 4.950 225,000 1,109,700 4.9320 3.601 3.593 3.637 3.572 3.601 309,310 3.5877 0.00%
2007-09-13 0 4.950 4.900 4.950 4.920 5.000 150,000 742,100 4.9473 3.601 3.564 3.601 3.579 3.637 206,206 3.5988 -1.39%
2007-09-12 0 5.020 4.930 5.020 4.900 5.030 290,000 1,444,400 4.9807 3.652 3.586 3.652 3.564 3.659 398,666 3.6231 2.03%
2007-09-11 0 4.920 4.920 4.970 4.900 4.920 70,000 344,000 4.9143 3.579 3.579 3.615 3.564 3.579 96,230 3.5748 0.41%
2007-09-10 0 4.900 4.850 4.980 4.730 4.960 550,000 2,653,700 4.8249 3.564 3.528 3.623 3.441 3.608 756,090 3.5098 0.41%
2007-09-07 0 4.880 4.870 4.980 4.850 5.000 370,000 1,810,000 4.8919 3.550 3.543 3.623 3.528 3.637 508,642 3.5585 -0.20%
2007-09-06 0 4.890 4.890 4.930 4.880 4.940 280,000 1,372,500 4.9018 3.557 3.557 3.586 3.550 3.593 384,919 3.5657 -1.21%
2007-09-05 0 4.950 4.940 5.000 4.940 5.000 180,000 895,900 4.9772 3.601 3.593 3.637 3.593 3.637 247,448 3.6206 0.61%
2007-09-04 0 4.920 4.920 4.990 4.880 5.050 225,000 1,119,200 4.9742 3.579 3.579 3.630 3.550 3.674 309,310 3.6184 1.23%
2007-09-03 0 4.860 4.860 4.900 4.840 5.080 410,000 2,016,800 4.9190 3.535 3.535 3.564 3.521 3.695 563,631 3.5782 -2.80%
2007-08-31 0 5.000 4.980 5.000 4.960 5.000 150,000 748,300 4.9887 3.637 3.623 3.637 3.608 3.637 206,206 3.6289 0.00%
2007-08-30 0 5.000 4.980 5.080 4.950 5.090 280,000 1,393,100 4.9754 3.637 3.623 3.695 3.601 3.703 384,919 3.6192 3.09%
2007-08-29 0 4.850 4.770 4.860 4.600 4.870 560,000 2,633,000 4.7018 3.528 3.470 3.535 3.346 3.543 769,837 3.4202 -0.21%
2007-08-28 0 4.860 4.850 5.000 4.810 5.120 540,000 2,704,600 5.0085 3.535 3.528 3.637 3.499 3.724 742,343 3.6433 -5.08%
2007-08-27 0 5.120 5.120 5.180 5.050 5.300 520,000 2,683,000 5.1596 3.724 3.724 3.768 3.674 3.855 714,849 3.7532 -2.85%
2007-08-24 0 5.270 5.250 5.270 5.270 5.380 260,000 1,379,700 5.3065 3.834 3.819 3.834 3.834 3.914 357,424 3.8601 -0.19%
2007-08-23 0 5.280 5.200 5.280 5.100 5.300 340,000 1,780,500 5.2368 3.841 3.783 3.841 3.710 3.855 467,401 3.8094 5.39%
2007-08-22 0 5.010 5.010 5.100 4.960 5.200 310,000 1,558,300 5.0268 3.644 3.644 3.710 3.608 3.783 426,160 3.6566 1.01%
2007-08-21 0 4.960 4.960 5.000 4.900 5.200 990,000 4,924,100 4.9738 3.608 3.608 3.637 3.564 3.783 1,360,962 3.6181 1.22%
2007-08-20 0 4.900 4.810 4.900 4.800 5.000 730,000 3,611,500 4.9473 3.564 3.499 3.564 3.492 3.637 1,003,538 3.5988 10.86%
2007-08-17 0 4.420 4.400 4.480 4.150 4.830 1,110,000 4,946,300 4.4561 3.215 3.201 3.259 3.019 3.513 1,525,927 3.2415 -8.68%
2007-08-16 0 4.840 4.820 4.880 4.800 5.240 830,000 4,071,800 4.9058 3.521 3.506 3.550 3.492 3.812 1,141,008 3.5686 -8.33%
2007-08-15 0 5.280 5.260 5.300 5.280 5.350 1,089,408 5,805,333 5.3289 3.841 3.826 3.855 3.841 3.892 1,497,619 3.8764 -1.31%
2007-08-14 0 5.350 5.310 5.350 5.200 5.350 290,000 1,536,100 5.2969 3.892 3.863 3.892 3.783 3.892 398,666 3.8531 4.90%
2007-08-13 0 5.100 5.020 5.150 4.970 5.100 420,000 2,105,600 5.0133 3.710 3.652 3.746 3.615 3.710 577,378 3.6468 2.62%
2007-08-10 0 4.970 4.950 4.980 4.880 4.980 270,000 1,333,800 4.9400 3.615 3.601 3.623 3.550 3.623 371,171 3.5935 -0.60%
2007-08-09 0 5.000 5.000 5.100 4.980 5.000 150,000 750,900 5.0060 3.637 3.637 3.710 3.623 3.637 206,206 3.6415 0.20%
2007-08-08 0 4.990 4.990 5.000 4.730 4.920 920,000 4,475,500 4.8647 3.630 3.630 3.637 3.441 3.579 1,264,732 3.5387 1.42%
2007-08-07 0 4.920 4.910 5.000 4.920 5.040 435,000 2,168,400 4.9848 3.579 3.572 3.637 3.579 3.666 597,998 3.6261 0.41%
2007-08-06 0 4.900 4.900 4.970 4.880 5.100 680,000 3,380,700 4.9716 3.564 3.564 3.615 3.550 3.710 934,802 3.6165 -4.11%
2007-08-03 0 5.110 5.110 5.150 5.040 5.200 170,000 872,200 5.1306 3.717 3.717 3.746 3.666 3.783 233,701 3.7321 0.20%
2007-08-02 0 5.100 5.050 5.100 4.950 5.250 950,000 4,845,000 5.1000 3.710 3.674 3.710 3.601 3.819 1,305,974 3.7099 -1.54%
2007-08-01 0 5.180 5.100 5.180 5.100 5.480 420,000 2,221,600 5.2895 3.768 3.710 3.768 3.710 3.986 577,378 3.8477 -3.90%
2007-07-31 0 5.390 5.370 5.390 5.230 5.390 320,000 1,688,900 5.2778 3.921 3.906 3.921 3.804 3.921 439,907 3.8392 3.06%
2007-07-30 0 5.230 5.230 5.360 5.100 5.360 390,000 2,042,000 5.2359 3.804 3.804 3.899 3.710 3.899 536,136 3.8087 -1.51%
2007-07-27 0 5.310 5.310 5.400 5.000 5.490 300,000 1,589,100 5.2970 3.863 3.863 3.928 3.637 3.994 412,413 3.8532 -3.98%
2007-07-26 0 5.530 5.520 5.600 5.520 5.890 730,000 4,135,400 5.6649 4.023 4.015 4.074 4.015 4.285 1,003,538 4.1208 -2.81%
2007-07-25 0 5.690 5.690 5.700 5.120 5.660 690,000 3,761,000 5.4507 4.139 4.139 4.146 3.724 4.117 948,549 3.9650 9.42%
2007-07-24 0 5.200 5.200 5.250 5.000 5.200 670,000 3,390,400 5.0603 3.783 3.783 3.819 3.637 3.783 921,055 3.6810 4.42%
2007-07-23 0 4.980 4.980 5.000 4.960 5.100 710,000 3,566,200 5.0228 3.623 3.623 3.637 3.608 3.710 976,043 3.6537 -2.35%
2007-07-20 0 5.100 5.000 5.100 4.860 5.140 570,000 2,860,700 5.0188 3.710 3.637 3.710 3.535 3.739 783,584 3.6508 -0.78%
2007-07-19 0 5.140 5.050 5.140 5.140 5.300 300,000 1,553,100 5.1770 3.739 3.674 3.739 3.739 3.855 412,413 3.7659 -3.02%
2007-07-18 0 5.300 5.200 5.320 5.150 5.300 500,000 2,613,700 5.2274 3.855 3.783 3.870 3.746 3.855 687,354 3.8026 2.91%
2007-07-17 0 5.150 5.120 5.300 5.150 5.300 540,000 2,805,500 5.1954 3.746 3.724 3.855 3.746 3.855 742,343 3.7793 -0.96%
2007-07-16 0 5.200 5.160 5.200 5.150 5.330 360,000 1,885,400 5.2372 3.783 3.754 3.783 3.746 3.877 494,895 3.8097 -2.62%
2007-07-13 0 5.340 5.330 5.400 5.300 5.450 480,000 2,576,700 5.3681 3.884 3.877 3.928 3.855 3.964 659,860 3.9049 0.75%
2007-07-12 0 5.300 5.250 5.300 5.170 5.300 780,000 4,078,700 5.2291 3.855 3.819 3.855 3.761 3.855 1,072,273 3.8038 2.32%
2007-07-11 0 5.180 5.100 5.190 5.050 5.200 510,000 2,631,800 5.1604 3.768 3.710 3.775 3.674 3.783 701,102 3.7538 -0.38%
2007-07-10 0 5.200 5.200 5.230 5.110 5.450 820,000 4,312,500 5.2591 3.783 3.783 3.804 3.717 3.964 1,127,261 3.8256 -5.45%
2007-07-09 0 5.500 5.200 5.480 4.810 5.580 2,020,000 10,569,200 5.2323 4.001 3.783 3.986 3.499 4.059 2,776,912 3.8061 14.58%
2007-07-06 0 4.800 4.800 4.900 4.400 4.800 1,090,000 4,986,700 4.5750 3.492 3.492 3.564 3.201 3.492 1,498,433 3.3279 9.09%
2007-07-05 0 4.400 4.400 4.500 4.270 4.400 850,000 3,673,800 4.3221 3.201 3.201 3.273 3.106 3.201 1,168,503 3.1440 3.04%
2007-07-04 0 4.270 4.200 4.270 4.090 4.300 920,000 3,857,100 4.1925 3.106 3.055 3.106 2.975 3.128 1,264,732 3.0497 4.40%
2007-07-03 0 4.090 4.080 4.090 4.010 4.100 440,000 1,786,400 4.0600 2.975 2.968 2.975 2.917 2.982 604,872 2.9534 2.00%
2007-06-29 0 4.010 3.970 4.010 3.970 4.010 400,000 1,598,200 3.9955 2.917 2.888 2.917 2.888 2.917 549,884 2.9064 1.26%
2007-06-28 0 3.960 3.960 4.000 3.960 4.000 190,000 757,800 3.9884 2.881 2.881 2.910 2.881 2.910 261,195 2.9013 1.54%
2007-06-27 0 3.900 3.900 3.960 3.810 3.970 240,000 940,600 3.9192 2.837 2.837 2.881 2.771 2.888 329,930 2.8509 -1.76%
2007-06-26 0 3.970 3.810 3.970 3.850 3.980 340,000 1,332,100 3.9179 2.888 2.771 2.888 2.801 2.895 467,401 2.8500 0.51%
2007-06-25 0 3.950 3.950 4.000 3.950 4.000 380,000 1,516,600 3.9911 2.873 2.873 2.910 2.873 2.910 522,389 2.9032 -1.00%
2007-06-22 0 3.990 3.950 4.000 3.730 3.990 1,240,000 4,801,600 3.8723 2.902 2.873 2.910 2.713 2.902 1,704,639 2.8168 7.26%
2007-06-21 0 3.720 3.710 3.730 3.680 3.750 650,000 2,404,500 3.6992 2.706 2.699 2.713 2.677 2.728 893,561 2.6909 0.54%
2007-06-20 0 3.700 3.670 3.700 3.660 3.720 1,020,000 3,767,200 3.6933 2.691 2.670 2.691 2.662 2.706 1,402,203 2.6866 0.54%
2007-06-18 0 3.680 3.650 3.720 3.580 3.700 380,000 1,383,100 3.6397 2.677 2.655 2.706 2.604 2.691 522,389 2.6476 2.79%
2007-06-15 0 3.580 3.580 3.650 3.580 3.650 490,000 1,777,400 3.6273 2.604 2.604 2.655 2.604 2.655 673,607 2.6386 -0.56%
2007-06-14 0 3.600 3.580 3.650 3.590 3.650 530,000 1,907,400 3.5989 2.619 2.604 2.655 2.611 2.655 728,596 2.6179 0.00%
2007-06-13 0 3.600 3.590 3.650 3.580 3.700 1,090,000 3,954,900 3.6283 2.619 2.611 2.655 2.604 2.691 1,498,433 2.6394 -2.70%
2007-06-12 0 3.700 3.680 3.700 3.680 3.700 430,000 1,587,800 3.6926 2.691 2.677 2.691 2.677 2.691 591,125 2.6861 0.00%
2007-06-11 0 3.700 3.680 3.700 3.670 3.700 700,000 2,584,600 3.6923 2.691 2.677 2.691 2.670 2.691 962,296 2.6859 0.00%
2007-06-08 0 3.700 3.690 3.700 3.670 3.700 370,000 1,366,500 3.6932 2.691 2.684 2.691 2.670 2.691 508,642 2.6866 0.00%
2007-06-07 0 3.700 3.680 3.700 3.680 3.700 440,000 1,627,100 3.6980 2.691 2.677 2.691 2.677 2.691 604,872 2.6900 0.54%
2007-06-06 0 3.680 3.680 3.700 3.680 3.700 570,000 2,107,600 3.6975 2.677 2.677 2.691 2.677 2.691 783,584 2.6897 -2.13%
2007-06-05 0 3.760 3.730 3.760 3.730 3.760 270,000 1,010,400 3.7422 2.735 2.713 2.735 2.713 2.735 371,171 2.7222 0.27%
2007-06-04 0 3.750 3.750 3.760 3.720 3.850 410,000 1,547,700 3.7749 2.728 2.728 2.735 2.706 2.801 563,631 2.7459 -1.57%
2007-06-01 0 3.810 3.800 3.820 3.610 3.810 910,000 3,366,300 3.6992 2.771 2.764 2.779 2.626 2.771 1,250,985 2.6909 5.83%
2007-05-31 0 3.600 3.590 3.700 3.550 3.750 850,000 3,050,700 3.5891 2.619 2.611 2.691 2.582 2.728 1,168,503 2.6108 0.00%
2007-05-30 0 3.600 3.580 3.650 3.550 3.750 650,000 2,351,100 3.6171 2.619 2.604 2.655 2.582 2.728 893,561 2.6312 -4.00%
2007-05-29 0 3.750 3.690 3.750 3.690 3.780 460,000 1,715,900 3.7302 2.728 2.684 2.728 2.684 2.750 632,366 2.7135 0.81%
2007-05-28 0 3.720 3.710 3.720 3.500 3.720 500,000 1,791,000 3.5820 2.706 2.699 2.706 2.546 2.706 687,354 2.6056 6.29%
2007-05-25 0 3.500 3.500 3.540 3.400 3.600 860,000 3,007,200 3.4967 2.546 2.546 2.575 2.473 2.619 1,182,250 2.5436 -4.11%
2007-05-23 0 3.650 3.620 3.650 3.620 3.690 580,000 2,115,700 3.6478 2.655 2.633 2.655 2.633 2.684 797,331 2.6535 -1.35%
2007-05-22 0 3.700 3.610 3.700 3.650 3.800 650,000 2,443,000 3.7585 2.691 2.626 2.691 2.655 2.764 893,561 2.7340 -2.12%
2007-05-21 0 3.780 3.770 3.780 3.750 3.850 730,000 2,765,500 3.7884 2.750 2.742 2.750 2.728 2.801 1,003,538 2.7558 -0.53%
2007-05-18 0 3.800 3.780 3.830 3.770 3.840 820,000 3,112,700 3.7960 2.764 2.750 2.786 2.742 2.793 1,127,261 2.7613 1.33%
2007-05-17 0 3.750 3.730 3.750 3.610 3.750 880,000 3,272,700 3.7190 2.728 2.713 2.728 2.626 2.728 1,209,744 2.7053 3.88%
2007-05-16 0 3.610 3.540 3.630 3.450 3.640 400,000 1,418,200 3.5455 2.626 2.575 2.641 2.510 2.648 549,884 2.5791 5.25%
2007-05-15 0 3.430 3.430 3.460 3.430 3.700 900,000 3,230,800 3.5898 2.495 2.495 2.517 2.495 2.691 1,237,238 2.6113 -5.25%
2007-05-14 0 3.620 3.620 3.700 3.620 3.800 1,260,000 4,714,400 3.7416 2.633 2.633 2.691 2.633 2.764 1,732,133 2.7217 -1.90%
2007-05-11 0 3.690 3.680 3.700 3.600 3.760 1,310,000 4,811,400 3.6728 2.684 2.677 2.691 2.619 2.735 1,800,869 2.6717 2.50%
2007-05-10 0 3.600 3.590 3.600 3.440 3.600 1,090,000 3,844,700 3.5272 2.619 2.611 2.619 2.502 2.619 1,498,433 2.5658 4.96%
2007-05-09 0 3.430 3.400 3.430 3.310 3.510 710,000 2,422,400 3.4118 2.495 2.473 2.495 2.408 2.553 976,043 2.4819 4.26%
2007-05-08 0 3.290 3.250 3.290 3.110 3.300 1,900,000 6,044,800 3.1815 2.393 2.364 2.393 2.262 2.401 2,611,947 2.3143 6.13%
2007-05-07 0 3.100 3.080 3.100 3.020 3.100 550,000 1,690,200 3.0731 2.255 2.240 2.255 2.197 2.255 756,090 2.2354 3.33%
2007-05-04 0 3.000 3.000 3.080 3.000 3.080 170,000 516,100 3.0359 2.182 2.182 2.240 2.182 2.240 233,701 2.2084 -2.28%
2007-05-03 0 3.070 3.070 3.090 3.020 3.100 250,000 766,400 3.0656 2.233 2.233 2.248 2.197 2.255 343,677 2.2300 0.99%
2007-05-02 0 3.040 3.040 3.050 3.040 3.100 290,000 892,300 3.0769 2.211 2.211 2.219 2.211 2.255 398,666 2.2382 0.00%
2007-04-30 0 3.040 3.020 3.040 3.010 3.050 280,000 849,400 3.0336 2.211 2.197 2.211 2.190 2.219 384,919 2.2067 -0.33%
2007-04-27 0 3.050 2.960 3.050 2.970 3.050 220,000 661,400 3.0064 2.219 2.153 2.219 2.160 2.219 302,436 2.1869 -0.33%
2007-04-26 0 3.060 3.020 3.080 2.950 3.060 400,000 1,209,000 3.0225 2.226 2.197 2.240 2.146 2.226 549,884 2.1986 5.52%
2007-04-25 0 2.900 2.900 3.000 2.880 3.050 760,000 2,241,700 2.9496 2.110 2.110 2.182 2.095 2.219 1,044,779 2.1456 -4.29%
2007-04-24 0 3.030 3.020 3.050 3.030 3.100 270,000 825,600 3.0578 2.204 2.197 2.219 2.204 2.255 371,171 2.2243 -0.33%
2007-04-23 0 3.040 3.030 3.050 3.000 3.070 400,000 1,209,200 3.0230 2.211 2.204 2.219 2.182 2.233 549,884 2.1990 1.67%
2007-04-20 0 2.990 2.990 3.000 2.980 3.010 470,000 1,408,100 2.9960 2.175 2.175 2.182 2.168 2.190 646,113 2.1793 -0.33%
2007-04-19 0 3.000 2.980 3.000 2.990 3.020 510,000 1,533,800 3.0075 2.182 2.168 2.182 2.175 2.197 701,102 2.1877 -0.66%
2007-04-18 0 3.020 3.010 3.020 3.010 3.040 690,000 2,084,700 3.0213 2.197 2.190 2.197 2.190 2.211 948,549 2.1978 0.00%
2007-04-17 0 3.020 3.010 3.050 3.020 3.060 540,000 1,642,100 3.0409 2.197 2.190 2.219 2.197 2.226 742,343 2.2121 -0.98%
2007-04-16 0 3.050 3.020 3.050 3.050 3.150 630,000 1,947,800 3.0917 2.219 2.197 2.219 2.219 2.291 866,067 2.2490 -2.56%
2007-04-13 0 3.130 3.100 3.140 3.060 3.190 840,000 2,638,600 3.1412 2.277 2.255 2.284 2.226 2.320 1,154,756 2.2850 -1.57%
2007-04-12 0 3.180 3.170 3.180 3.170 3.200 660,000 2,100,000 3.1818 2.313 2.306 2.313 2.306 2.328 907,308 2.3145 0.32%
2007-04-11 0 3.170 3.130 3.170 3.100 3.200 570,000 1,799,700 3.1574 2.306 2.277 2.306 2.255 2.328 783,584 2.2968 2.26%
2007-04-10 0 3.100 3.080 3.120 2.910 3.160 930,000 2,818,800 3.0310 2.255 2.240 2.270 2.117 2.299 1,278,479 2.2048 7.64%
2007-04-04 0 2.880 2.850 2.880 2.800 2.900 210,000 599,500 2.8548 2.095 2.073 2.095 2.037 2.110 288,689 2.0766 3.60%
2007-04-03 0 2.780 2.780 2.830 2.750 2.900 810,000 2,290,300 2.8275 2.022 2.022 2.059 2.000 2.110 1,113,514 2.0568 -4.14%
2007-04-02 0 2.900 2.870 2.900 2.900 2.970 770,000 2,240,700 2.9100 2.110 2.088 2.110 2.110 2.160 1,058,526 2.1168 0.00%
2007-03-30 0 2.900 2.900 2.930 2.860 2.900 200,000 577,200 2.8860 2.110 2.110 2.131 2.080 2.110 274,942 2.0994 1.05%
2007-03-29 0 2.870 2.860 2.900 2.830 2.890 220,000 631,000 2.8682 2.088 2.080 2.110 2.059 2.102 302,436 2.0864 1.41%
2007-03-28 0 2.830 2.820 2.850 2.770 2.850 260,000 732,700 2.8181 2.059 2.051 2.073 2.015 2.073 357,424 2.0499 2.54%
2007-03-27 0 2.760 2.650 2.840 2.760 2.920 840,000 2,412,400 2.8719 2.008 1.928 2.066 2.008 2.124 1,154,756 2.0891 -4.83%
2007-03-26 0 2.900 2.850 2.900 2.850 2.900 370,000 1,069,000 2.8892 2.110 2.073 2.110 2.073 2.110 508,642 2.1017 1.75%
2007-03-23 0 2.850 2.840 2.860 2.810 2.890 390,000 1,110,400 2.8472 2.073 2.066 2.080 2.044 2.102 536,136 2.0711 0.35%
2007-03-22 0 2.840 2.830 2.860 2.800 2.870 370,000 1,043,200 2.8195 2.066 2.059 2.080 2.037 2.088 508,642 2.0510 -0.35%
2007-03-21 0 2.850 2.820 2.850 2.800 2.850 160,000 449,900 2.8119 2.073 2.051 2.073 2.037 2.073 219,953 2.0454 1.79%
2007-03-20 0 2.800 2.750 2.820 2.750 2.850 640,000 1,794,900 2.8045 2.037 2.000 2.051 2.000 2.073 879,814 2.0401 2.56%
2007-03-19 0 2.730 2.730 2.780 2.640 2.800 920,000 2,477,800 2.6933 1.986 1.986 2.022 1.920 2.037 1,264,732 1.9591 -3.87%
2007-03-16 0 2.840 2.840 2.900 2.840 2.900 360,000 1,033,500 2.8708 2.066 2.066 2.110 2.066 2.110 494,895 2.0883 -2.07%
2007-03-15 0 2.900 2.880 2.900 2.860 2.990 610,000 1,771,900 2.9048 2.110 2.095 2.110 2.080 2.175 838,572 2.1130 1.75%
2007-03-14 0 2.850 2.850 2.950 2.800 2.900 300,000 858,100 2.8603 2.073 2.073 2.146 2.037 2.110 412,413 2.0807 -5.00%
2007-03-13 0 3.000 3.000 3.070 3.000 3.120 290,000 892,400 3.0772 2.182 2.182 2.233 2.182 2.270 398,666 2.2385 -3.23%
2007-03-12 0 3.100 3.090 3.100 3.100 3.120 330,000 1,025,700 3.1082 2.255 2.248 2.255 2.255 2.270 453,654 2.2610 -0.64%
2007-03-09 0 3.120 3.080 3.120 3.080 3.200 640,000 2,003,100 3.1298 2.270 2.240 2.270 2.240 2.328 879,814 2.2767 1.30%
2007-03-08 0 3.080 3.020 3.080 2.980 3.120 430,000 1,308,900 3.0440 2.240 2.197 2.240 2.168 2.270 591,125 2.2143 4.05%
2007-03-07 0 2.960 2.950 2.960 2.900 3.000 850,000 2,515,400 2.9593 2.153 2.146 2.153 2.110 2.182 1,168,503 2.1527 2.07%
2007-03-06 0 2.900 2.790 2.900 2.550 2.900 1,150,000 3,035,100 2.6392 2.110 2.030 2.110 1.855 2.110 1,580,915 1.9198 12.84%
2007-03-05 0 2.570 2.570 2.620 2.560 2.790 1,270,000 3,328,100 2.6206 1.869 1.869 1.906 1.862 2.030 1,745,880 1.9063 -11.07%
2007-03-02 0 2.890 2.840 2.890 2.850 2.950 1,040,000 3,017,000 2.9010 2.102 2.066 2.102 2.073 2.146 1,429,697 2.1102 -2.03%
2007-03-01 0 2.950 2.910 2.950 2.890 2.970 760,000 2,214,900 2.9143 2.146 2.117 2.146 2.102 2.160 1,044,779 2.1200 3.87%
2007-02-28 0 2.840 2.810 2.840 2.360 2.900 2,230,000 6,020,500 2.6998 2.066 2.044 2.066 1.717 2.110 3,065,601 1.9639 -5.33%
2007-02-27 0 3.000 2.970 3.040 2.950 3.110 830,000 2,529,300 3.0473 2.182 2.160 2.211 2.146 2.262 1,141,008 2.2167 -3.54%
2007-02-26 0 3.110 3.090 3.120 3.060 3.210 870,000 2,747,600 3.1582 2.262 2.248 2.270 2.226 2.335 1,195,997 2.2973 -2.51%
2007-02-23 0 3.190 3.150 3.190 3.060 3.190 800,000 2,480,500 3.1006 2.320 2.291 2.320 2.226 2.320 1,099,767 2.2555 4.25%
2007-02-22 0 3.060 3.050 3.090 3.000 3.140 745,300 2,289,500 3.0719 2.226 2.219 2.248 2.182 2.284 1,024,571 2.2346 2.00%
2007-02-21 0 3.000 2.990 3.000 2.800 3.000 670,000 1,961,100 2.9270 2.182 2.175 2.182 2.037 2.182 921,055 2.1292 7.91%
2007-02-16 0 2.780 2.770 2.780 2.720 2.780 470,000 1,289,000 2.7426 2.022 2.015 2.022 1.979 2.022 646,113 1.9950 2.58%
2007-02-15 0 2.710 2.710 2.730 2.650 2.750 534,000 1,444,480 2.7050 1.971 1.971 1.986 1.928 2.000 734,095 1.9677 -0.37%
2007-02-14 0 2.720 2.700 2.720 2.630 2.740 300,000 810,300 2.7010 1.979 1.964 1.979 1.913 1.993 412,413 1.9648 3.82%
2007-02-13 0 2.620 2.620 2.680 2.610 2.750 750,000 2,026,900 2.7025 1.906 1.906 1.950 1.899 2.000 1,031,032 1.9659 -3.32%
2007-02-12 0 2.710 2.710 2.740 2.700 2.760 230,000 628,200 2.7313 1.971 1.971 1.993 1.964 2.008 316,183 1.9868 -1.45%
2007-02-09 0 2.750 2.690 2.750 2.660 2.850 1,520,000 4,125,800 2.7143 2.000 1.957 2.000 1.935 2.073 2,089,558 1.9745 2.23%
2007-02-08 0 2.690 2.650 2.700 2.570 2.690 630,000 1,652,900 2.6237 1.957 1.928 1.964 1.869 1.957 866,067 1.9085 3.46%
2007-02-07 0 2.600 2.590 2.600 2.550 2.600 530,000 1,359,900 2.5658 1.891 1.884 1.891 1.855 1.891 728,596 1.8665 2.36%
2007-02-06 0 2.540 2.540 2.550 2.510 2.600 970,000 2,500,700 2.5780 1.848 1.848 1.855 1.826 1.891 1,333,468 1.8753 2.01%
2007-02-05 0 2.490 2.480 2.510 2.470 2.600 560,000 1,405,700 2.5102 1.811 1.804 1.826 1.797 1.891 769,837 1.8260 0.00%
2007-02-02 0 2.490 2.450 2.490 2.450 2.600 480,000 1,194,100 2.4877 1.811 1.782 1.811 1.782 1.891 659,860 1.8096 1.63%
2007-02-01 0 2.450 2.410 2.500 2.360 2.540 1,830,000 4,488,300 2.4526 1.782 1.753 1.819 1.717 1.848 2,515,717 1.7841 3.81%
2007-01-31 0 2.360 2.350 2.370 2.360 2.370 160,000 378,000 2.3625 1.717 1.709 1.724 1.717 1.724 219,953 1.7185 2.61%
2007-01-30 0 2.300 2.300 2.370 2.280 2.390 370,000 858,400 2.3200 1.673 1.673 1.724 1.659 1.739 508,642 1.6876 0.88%
2007-01-29 0 2.280 2.280 2.300 2.260 2.300 410,000 938,300 2.2885 1.659 1.659 1.673 1.644 1.673 563,631 1.6647 0.88%
2007-01-26 0 2.260 2.260 2.290 2.200 2.300 881,800 1,975,040 2.2398 1.644 1.644 1.666 1.600 1.673 1,212,218 1.6293 -4.24%
2007-01-25 0 2.360 2.350 2.400 2.360 2.400 420,000 1,000,900 2.3831 1.717 1.709 1.746 1.717 1.746 577,378 1.7335 0.00%
2007-01-24 0 2.360 2.340 2.380 2.340 2.410 320,000 757,100 2.3659 1.717 1.702 1.731 1.702 1.753 439,907 1.7210 -0.84%
2007-01-23 0 2.380 2.310 2.380 2.200 2.450 1,330,000 3,078,200 2.3144 1.731 1.680 1.731 1.600 1.782 1,828,363 1.6836 3.03%
2007-01-22 0 2.310 2.310 2.380 2.300 2.490 1,350,000 3,273,000 2.4244 1.680 1.680 1.731 1.673 1.811 1,855,857 1.7636 -3.75%
2007-01-19 0 2.400 2.300 2.400 2.200 2.400 1,380,000 3,205,100 2.3225 1.746 1.673 1.746 1.600 1.746 1,897,098 1.6895 9.09%
2007-01-18 0 2.200 2.160 2.200 2.160 2.200 280,000 611,400 2.1836 1.600 1.571 1.600 1.571 1.600 384,919 1.5884 0.92%
2007-01-17 0 2.180 2.110 2.190 2.080 2.190 170,000 361,300 2.1253 1.586 1.535 1.593 1.513 1.593 233,701 1.5460 6.86%
2007-01-16 0 2.040 2.040 2.080 2.020 2.240 920,000 1,955,900 2.1260 1.484 1.484 1.513 1.469 1.629 1,264,732 1.5465 -7.27%
2007-01-15 0 2.200 2.180 2.240 2.200 2.290 1,270,000 2,836,500 2.2335 1.600 1.586 1.629 1.600 1.666 1,745,880 1.6247 0.00%
2007-01-12 0 2.200 2.200 2.260 2.020 2.300 720,000 1,523,300 2.1157 1.600 1.600 1.644 1.469 1.673 989,790 1.5390 9.45%
2007-01-11 0 2.010 2.010 2.020 1.980 2.010 800,000 1,598,300 1.9979 1.462 1.462 1.469 1.440 1.462 1,099,767 1.4533 2.03%
2007-01-10 0 1.970 1.960 1.970 1.960 1.990 660,000 1,305,400 1.9779 1.433 1.426 1.433 1.426 1.448 907,308 1.4388 0.51%
2007-01-09 0 1.960 1.940 1.960 1.900 1.960 980,000 1,888,200 1.9267 1.426 1.411 1.426 1.382 1.426 1,347,215 1.4016 3.16%
2007-01-08 0 1.900 1.890 1.900 1.880 1.910 400,000 758,700 1.8968 1.382 1.375 1.382 1.368 1.389 549,884 1.3797 -0.52%
2007-01-05 0 1.910 1.870 1.910 1.830 1.920 320,000 596,700 1.8647 1.389 1.360 1.389 1.331 1.397 439,907 1.3564 2.14%
2007-01-04 0 1.870 1.830 1.870 1.830 1.920 710,000 1,340,900 1.8886 1.360 1.331 1.360 1.331 1.397 976,043 1.3738 0.00%
2007-01-03 0 1.870 1.820 1.900 1.870 1.960 330,000 636,100 1.9276 1.360 1.324 1.382 1.360 1.426 453,654 1.4022 -4.10%
2007-01-02 0 1.950 1.930 1.950 1.890 1.990 750,000 1,467,200 1.9563 1.418 1.404 1.418 1.375 1.448 1,031,032 1.4230 3.72%
2006-12-29 0 1.880 1.820 1.900 1.860 1.910 290,000 545,700 1.8817 1.368 1.324 1.382 1.353 1.389 398,666 1.3688 1.08%
2006-12-28 0 1.860 1.830 1.860 1.770 1.860 910,000 1,659,300 1.8234 1.353 1.331 1.353 1.288 1.353 1,250,985 1.3264 3.91%
2006-12-27 0 1.790 1.790 1.820 1.790 1.860 1,070,000 1,951,900 1.8242 1.302 1.302 1.324 1.302 1.353 1,470,939 1.3270 -2.72%
2006-12-22 0 1.840 1.830 1.840 1.770 1.850 1,450,000 2,649,600 1.8273 1.338 1.331 1.338 1.288 1.346 1,993,328 1.3292 3.95%
2006-12-21 0 1.770 1.770 1.780 1.760 1.830 360,000 647,200 1.7978 1.288 1.288 1.295 1.280 1.331 494,895 1.3078 -3.28%
2006-12-20 0 1.830 1.820 1.830 1.800 1.830 620,000 1,122,400 1.8103 1.331 1.324 1.331 1.309 1.331 852,320 1.3169 -0.54%
2006-12-19 0 1.840 1.820 1.840 1.810 1.840 610,000 1,113,700 1.8257 1.338 1.324 1.338 1.317 1.338 838,572 1.3281 1.10%
2006-12-18 0 1.820 1.810 1.830 1.780 1.820 520,000 936,500 1.8010 1.324 1.317 1.331 1.295 1.324 714,849 1.3101 2.25%
2006-12-15 0 1.780 1.770 1.780 1.770 1.800 280,000 501,700 1.7918 1.295 1.288 1.295 1.288 1.309 384,919 1.3034 2.30%
2006-12-14 0 1.740 1.740 1.760 1.710 1.740 600,000 1,037,000 1.7283 1.266 1.266 1.280 1.244 1.266 824,825 1.2572 0.58%
2006-12-13 0 1.730 1.720 1.730 1.730 1.840 730,000 1,287,300 1.7634 1.258 1.251 1.258 1.258 1.338 1,003,538 1.2828 -5.46%
2006-12-12 0 1.830 1.830 1.840 1.810 1.830 80,000 146,100 1.8263 1.331 1.331 1.338 1.317 1.331 109,977 1.3285 1.67%
2006-12-11 0 1.800 1.800 1.830 1.790 1.860 900,000 1,638,800 1.8209 1.309 1.309 1.331 1.302 1.353 1,237,238 1.3246 -1.64%
2006-12-08 0 1.830 1.820 1.850 1.830 1.880 950,000 1,767,700 1.8607 1.331 1.324 1.346 1.331 1.368 1,305,974 1.3535 -1.08%
2006-12-07 0 1.850 1.820 1.850 1.710 1.870 1,750,000 3,162,200 1.8070 1.346 1.324 1.346 1.244 1.360 2,405,741 1.3144 8.82%
2006-12-06 0 1.700 1.700 1.710 1.550 1.700 980,000 1,594,300 1.6268 1.237 1.237 1.244 1.128 1.237 1,347,215 1.1834 8.97%
2006-12-05 0 1.560 1.560 1.590 1.530 1.600 2,050,000 3,191,300 1.5567 1.135 1.135 1.157 1.113 1.164 2,818,153 1.1324 1.96%
2006-12-04 0 1.530 1.530 1.590 1.520 1.590 3,340,000 5,177,500 1.5501 1.113 1.113 1.157 1.106 1.157 4,591,528 1.1276 -1.29%
2006-12-01 0 1.550 1.530 1.560 1.490 1.560 2,500,000 3,815,600 1.5262 1.128 1.113 1.135 1.084 1.135 3,436,772 1.1102 2.65%
2006-11-30 0 1.510 1.510 1.560 1.490 1.590 1,740,000 2,678,500 1.5394 1.098 1.098 1.135 1.084 1.157 2,391,994 1.1198 -5.03%
2006-11-29 0 1.590 1.560 1.590 1.530 1.600 810,000 1,276,800 1.5763 1.157 1.135 1.157 1.113 1.164 1,113,514 1.1466 -1.24%
2006-11-28 0 1.610 1.590 1.610 1.580 1.630 830,000 1,333,300 1.6064 1.171 1.157 1.171 1.149 1.186 1,141,008 1.1685 -1.83%
2006-11-27 0 1.640 1.630 1.640 1.620 1.650 790,000 1,294,400 1.6385 1.193 1.186 1.193 1.178 1.200 1,086,020 1.1919 -0.61%
2006-11-24 0 1.650 1.650 1.660 1.650 1.680 730,000 1,214,100 1.6632 1.200 1.200 1.208 1.200 1.222 1,003,538 1.2098 -2.37%
2006-11-23 0 1.690 1.680 1.690 1.650 1.700 1,070,000 1,801,700 1.6838 1.229 1.222 1.229 1.200 1.237 1,470,939 1.2249 0.60%
2006-11-22 0 1.680 1.670 1.680 1.670 1.680 590,000 989,300 1.6768 1.222 1.215 1.222 1.215 1.222 811,078 1.2197 1.20%
2006-11-21 0 1.660 1.660 1.680 1.620 1.690 810,000 1,349,000 1.6654 1.208 1.208 1.222 1.178 1.229 1,113,514 1.2115 0.61%
2006-11-20 0 1.650 1.640 1.660 1.600 1.680 1,970,000 3,219,400 1.6342 1.200 1.193 1.208 1.164 1.222 2,708,177 1.1888 1.23%
2006-11-17 0 1.630 1.630 1.640 1.620 1.640 870,000 1,419,400 1.6315 1.186 1.186 1.193 1.178 1.193 1,195,997 1.1868 -0.61%
2006-11-16 0 1.640 1.640 1.680 1.630 1.700 1,530,000 2,551,700 1.6678 1.193 1.193 1.222 1.186 1.237 2,103,305 1.2132 -3.53%
2006-11-15 0 1.700 1.690 1.700 1.700 1.790 1,690,000 2,922,200 1.7291 1.237 1.229 1.237 1.237 1.302 2,323,258 1.2578 -5.03%
2006-11-14 0 1.790 1.780 1.800 1.780 1.820 530,000 953,900 1.7998 1.302 1.295 1.309 1.295 1.324 728,596 1.3092 -1.65%
2006-11-13 0 1.820 1.810 1.820 1.800 1.820 600,000 1,082,800 1.8047 1.324 1.317 1.324 1.309 1.324 824,825 1.3128 1.11%
2006-11-10 0 1.800 1.800 1.820 1.790 1.810 530,000 954,900 1.8017 1.309 1.309 1.324 1.302 1.317 728,596 1.3106 0.56%
2006-11-09 0 1.790 1.790 1.810 1.790 1.810 430,000 773,500 1.7988 1.302 1.302 1.317 1.302 1.317 591,125 1.3085 0.56%
2006-11-08 0 1.780 1.780 1.800 1.780 1.820 510,000 916,100 1.7963 1.295 1.295 1.309 1.295 1.324 701,102 1.3067 -2.20%
2006-11-07 0 1.820 1.790 1.820 1.730 1.840 660,000 1,190,600 1.8039 1.324 1.302 1.324 1.258 1.338 907,308 1.3122 -1.09%
2006-11-06 0 1.840 1.830 1.850 1.830 1.860 300,000 551,900 1.8397 1.338 1.331 1.346 1.331 1.353 412,413 1.3382 -1.60%
2006-11-03 0 1.870 1.850 1.880 1.790 1.870 310,000 567,100 1.8294 1.360 1.346 1.368 1.302 1.360 426,160 1.3307 4.47%
2006-11-02 0 1.790 1.790 1.810 1.790 1.800 330,000 592,800 1.7964 1.302 1.302 1.317 1.302 1.309 453,654 1.3067 -0.56%
2006-11-01 0 1.800 1.800 1.810 1.800 1.810 310,000 558,100 1.8003 1.309 1.309 1.317 1.309 1.317 426,160 1.3096 0.00%
2006-10-31 0 1.800 1.790 1.810 1.790 1.810 140,000 252,000 1.8000 1.309 1.302 1.317 1.302 1.317 192,459 1.3094 0.56%
2006-10-27 0 1.790 1.790 1.800 1.790 1.810 390,000 702,100 1.8003 1.302 1.302 1.309 1.302 1.317 536,136 1.3096 -0.56%
2006-10-26 0 1.800 1.800 1.810 1.800 1.820 280,000 506,100 1.8075 1.309 1.309 1.317 1.309 1.324 384,919 1.3148 -1.10%
2006-10-25 0 1.820 1.820 1.830 1.820 1.850 110,000 200,600 1.8236 1.324 1.324 1.331 1.324 1.346 151,218 1.3266 0.00%
2006-10-24 0 1.820 1.820 1.850 1.780 1.840 1,190,000 2,155,300 1.8112 1.324 1.324 1.346 1.295 1.338 1,635,904 1.3175 0.00%
2006-10-23 0 1.820 1.810 1.820 1.810 1.830 350,000 635,200 1.8149 1.324 1.317 1.324 1.317 1.331 481,148 1.3202 -0.55%
2006-10-20 0 1.830 1.820 1.840 1.810 1.840 240,000 437,900 1.8246 1.331 1.324 1.338 1.317 1.338 329,930 1.3273 -0.54%
2006-10-19 0 1.840 1.830 1.840 1.810 1.840 230,900 421,702 1.8263 1.338 1.331 1.338 1.317 1.338 317,420 1.3285 0.00%
2006-10-18 0 1.840 1.830 1.840 1.840 1.850 230,000 423,500 1.8413 1.338 1.331 1.338 1.338 1.346 316,183 1.3394 0.55%
2006-10-17 0 1.830 1.830 1.840 1.800 1.840 420,000 760,400 1.8105 1.331 1.331 1.338 1.309 1.338 577,378 1.3170 1.67%
2006-10-16 0 1.800 1.800 1.820 1.800 1.840 660,000 1,200,900 1.8195 1.309 1.309 1.324 1.309 1.338 907,308 1.3236 -1.10%
2006-10-13 0 1.820 1.820 1.850 1.800 1.850 1,470,000 2,672,000 1.8177 1.324 1.324 1.346 1.309 1.346 2,020,822 1.3222 -1.62%
2006-10-12 0 1.850 1.840 1.850 1.810 1.870 570,000 1,049,400 1.8411 1.346 1.338 1.346 1.317 1.360 783,584 1.3392 -1.60%
2006-10-11 0 1.880 1.850 1.880 1.840 1.900 900,000 1,683,900 1.8710 1.368 1.346 1.368 1.338 1.382 1,237,238 1.3610 0.00%
2006-10-10 0 1.880 1.880 1.900 1.880 1.920 430,000 818,000 1.9023 1.368 1.368 1.382 1.368 1.397 591,125 1.3838 -1.05%
2006-10-09 0 1.900 1.900 1.910 1.900 1.950 250,000 482,300 1.9292 1.382 1.382 1.389 1.382 1.418 343,677 1.4034 -2.06%
2006-10-06 0 1.940 1.940 1.950 1.880 1.950 640,000 1,217,000 1.9016 1.411 1.411 1.418 1.368 1.418 879,814 1.3832 3.19%
2006-10-05 0 1.880 1.870 1.880 1.870 1.890 280,000 526,600 1.8807 1.368 1.360 1.368 1.360 1.375 384,919 1.3681 0.53%
2006-10-04 0 1.870 1.860 1.880 1.810 1.900 430,000 800,800 1.8623 1.360 1.353 1.368 1.317 1.382 591,125 1.3547 -1.58%
2006-10-03 0 1.900 1.890 1.900 1.760 1.920 380,000 708,600 1.8647 1.382 1.375 1.382 1.280 1.397 522,389 1.3565 -1.04%
2006-09-29 0 1.920 1.900 1.950 1.840 1.960 220,000 423,600 1.9255 1.397 1.382 1.418 1.338 1.426 302,436 1.4006 -2.04%
2006-09-28 0 1.960 1.940 1.960 1.950 1.960 200,000 390,700 1.9535 1.426 1.411 1.426 1.418 1.426 274,942 1.4210 0.00%
2006-09-27 0 1.960 1.950 1.960 1.950 1.960 340,000 665,900 1.9585 1.426 1.418 1.426 1.418 1.426 467,401 1.4247 0.00%
2006-09-26 0 1.960 1.920 1.960 1.900 1.980 360,000 702,300 1.9508 1.426 1.397 1.426 1.382 1.440 494,895 1.4191 -0.51%
2006-09-25 0 1.970 1.940 1.970 1.960 1.990 650,000 1,285,200 1.9772 1.433 1.411 1.433 1.426 1.448 893,561 1.4383 0.51%
2006-09-22 0 1.960 1.960 1.970 1.960 1.990 240,000 472,200 1.9675 1.426 1.426 1.433 1.426 1.448 329,930 1.4312 0.00%
2006-09-21 0 1.960 1.940 1.960 1.930 2.020 840,000 1,659,100 1.9751 1.426 1.411 1.426 1.404 1.469 1,154,756 1.4368 1.55%
2006-09-20 0 1.930 1.870 1.930 1.790 1.940 1,040,000 1,910,300 1.8368 1.404 1.360 1.404 1.302 1.411 1,429,697 1.3362 8.43%
2006-09-19 0 1.780 1.780 1.820 1.700 1.800 1,090,000 1,893,100 1.7368 1.295 1.295 1.324 1.237 1.309 1,498,433 1.2634 1.71%
2006-09-18 0 1.750 1.750 1.800 1.750 1.870 1,370,000 2,467,500 1.8011 1.273 1.273 1.309 1.273 1.360 1,883,351 1.3102 -6.91%
2006-09-15 0 1.880 1.870 1.890 1.850 1.900 530,000 998,100 1.8832 1.368 1.360 1.375 1.346 1.382 728,596 1.3699 -1.05%
2006-09-14 0 1.900 1.900 1.920 1.900 1.970 690,000 1,321,400 1.9151 1.382 1.382 1.397 1.382 1.433 948,549 1.3931 -1.55%
2006-09-13 0 1.930 1.930 1.980 1.920 1.980 260,000 512,500 1.9712 1.404 1.404 1.440 1.397 1.440 357,424 1.4339 -2.53%
2006-09-12 0 1.980 1.980 1.990 1.980 1.980 210,000 415,800 1.9800 1.440 1.440 1.448 1.440 1.440 288,689 1.4403 0.00%
2006-09-11 0 1.980 1.980 2.000 1.930 2.000 940,000 1,853,200 1.9715 1.440 1.440 1.455 1.404 1.455 1,292,226 1.4341 0.51%
2006-09-08 0 1.970 1.970 1.980 1.970 1.990 320,000 633,000 1.9781 1.433 1.433 1.440 1.433 1.448 439,907 1.4389 -1.01%
2006-09-07 0 1.990 1.980 1.990 1.970 1.990 350,000 693,900 1.9826 1.448 1.440 1.448 1.433 1.448 481,148 1.4422 0.00%
2006-09-06 0 1.990 1.990 2.000 1.990 2.020 660,000 1,318,400 1.9976 1.448 1.448 1.455 1.448 1.469 907,308 1.4531 0.00%
2006-09-05 0 1.990 1.980 2.000 1.960 2.000 310,000 613,700 1.9797 1.448 1.440 1.455 1.426 1.455 426,160 1.4401 1.53%
2006-09-04 0 1.960 1.960 1.980 1.950 1.980 560,000 1,098,500 1.9616 1.426 1.426 1.440 1.418 1.440 769,837 1.4269 0.00%
2006-09-01 0 1.960 1.950 1.970 1.930 1.970 420,000 822,900 1.9593 1.426 1.418 1.433 1.404 1.433 577,378 1.4252 -1.01%
2006-08-31 0 1.980 1.970 1.980 1.980 2.000 260,000 517,200 1.9892 1.440 1.433 1.440 1.440 1.455 357,424 1.4470 -1.00%
2006-08-30 0 2.000 1.990 2.000 1.990 2.000 490,000 978,500 1.9969 1.455 1.448 1.455 1.448 1.455 673,607 1.4526 0.00%
2006-08-29 0 2.000 1.990 2.000 1.980 2.010 410,000 817,800 1.9946 1.455 1.448 1.455 1.440 1.462 563,631 1.4510 0.00%
2006-08-28 0 2.000 1.990 2.000 1.980 2.020 360,000 719,700 1.9992 1.455 1.448 1.455 1.440 1.469 494,895 1.4542 1.52%
2006-08-25 0 1.970 1.960 2.000 1.910 2.010 450,000 885,500 1.9678 1.433 1.426 1.455 1.389 1.462 618,619 1.4314 -1.99%
2006-08-24 0 2.010 1.980 2.010 1.980 2.010 180,000 358,200 1.9900 1.462 1.440 1.462 1.440 1.462 247,448 1.4476 1.01%
2006-08-23 0 1.990 1.990 2.000 1.970 2.050 970,000 1,934,600 1.9944 1.448 1.448 1.455 1.433 1.491 1,333,468 1.4508 -0.50%
2006-08-22 0 2.000 2.000 2.020 1.990 2.000 660,000 1,316,300 1.9944 1.455 1.455 1.469 1.448 1.455 907,308 1.4508 0.50%
2006-08-21 0 1.990 1.990 2.040 1.990 2.050 930,000 1,861,100 2.0012 1.448 1.448 1.484 1.448 1.491 1,278,479 1.4557 0.00%
2006-08-18 0 1.990 1.990 2.020 1.990 2.080 720,000 1,442,700 2.0038 1.448 1.448 1.469 1.448 1.513 989,790 1.4576 -1.49%
2006-08-17 0 2.020 2.010 2.050 1.980 2.090 160,000 324,600 2.0288 1.469 1.462 1.491 1.440 1.520 219,953 1.4758 0.00%
2006-08-16 0 2.020 1.970 2.020 1.920 2.100 590,000 1,182,900 2.0049 1.469 1.433 1.469 1.397 1.528 811,078 1.4584 1.51%
2006-08-15 0 1.990 1.980 1.990 1.930 2.020 880,000 1,740,600 1.9780 1.448 1.440 1.448 1.404 1.469 1,209,744 1.4388 -0.50%
2006-08-14 0 2.000 1.990 2.030 2.000 2.200 910,000 1,878,700 2.0645 1.455 1.448 1.477 1.455 1.600 1,250,985 1.5018 -2.91%
2006-08-11 0 2.060 2.060 2.100 1.950 2.060 740,000 1,490,000 2.0135 1.498 1.498 1.528 1.418 1.498 1,017,285 1.4647 5.10%
2006-08-10 0 1.960 1.920 1.970 1.800 1.970 1,790,000 3,330,900 1.8608 1.426 1.397 1.433 1.309 1.433 2,460,729 1.3536 4.26%
2006-08-09 0 1.880 1.870 1.880 1.850 1.950 1,740,000 3,285,600 1.8883 1.368 1.360 1.368 1.346 1.418 2,391,994 1.3736 -4.57%
2006-08-08 0 1.970 1.970 2.000 1.950 2.070 1,820,000 3,627,900 1.9934 1.433 1.433 1.455 1.418 1.506 2,501,970 1.4500 -4.83%
2006-08-07 0 2.070 2.060 2.080 2.070 2.150 790,000 1,655,500 2.0956 1.506 1.498 1.513 1.506 1.564 1,086,020 1.5244 -1.90%
2006-08-04 0 2.110 2.100 2.110 2.100 2.180 1,280,000 2,702,700 2.1115 1.535 1.528 1.535 1.528 1.586 1,759,627 1.5360 -0.94%
2006-08-03 0 2.130 2.120 2.140 2.130 2.180 690,000 1,492,300 2.1628 1.549 1.542 1.557 1.549 1.586 948,549 1.5732 -2.29%
2006-08-02 0 2.180 2.150 2.180 2.160 2.240 1,530,000 3,362,200 2.1975 1.586 1.564 1.586 1.571 1.629 2,103,305 1.5985 -0.46%
2006-08-01 0 2.190 2.180 2.190 2.180 2.250 1,100,000 2,431,700 2.2106 1.593 1.586 1.593 1.586 1.637 1,512,180 1.6081 0.46%
2006-07-31 0 2.180 2.170 2.190 2.070 2.480 1,660,000 3,558,800 2.1439 1.586 1.579 1.593 1.506 1.804 2,282,017 1.5595 5.31%
2006-07-28 0 2.070 2.000 2.090 1.990 2.200 5,050,000 10,492,200 2.0777 1.506 1.455 1.520 1.448 1.600 6,942,280 1.5113 -9.61%
2006-07-27 0 2.290 2.200 2.290 2.150 2.320 3,240,000 7,312,100 2.2568 1.666 1.600 1.666 1.564 1.688 4,454,057 1.6417 -0.43%
2006-07-26 0 2.300 2.270 2.300 2.230 2.400 2,020,000 4,659,900 2.3069 1.673 1.651 1.673 1.622 1.746 2,776,912 1.6781 3.14%
2006-07-25 0 2.230 2.230 2.270 2.150 2.550 3,680,000 8,298,700 2.2551 1.622 1.622 1.651 1.564 1.855 5,058,929 1.6404 3.72%
2006-07-24 0 2.150 2.080 2.150 1.960 2.160 2,830,000 5,769,500 2.0387 1.564 1.513 1.564 1.426 1.571 3,890,426 1.4830 10.26%
2006-07-21 0 1.950 1.940 1.960 1.890 1.960 1,180,000 2,275,200 1.9281 1.418 1.411 1.426 1.375 1.426 1,622,157 1.4026 3.72%
2006-07-20 0 1.880 1.870 1.890 1.830 1.890 800,000 1,479,200 1.8490 1.368 1.360 1.375 1.331 1.375 1,099,767 1.3450 1.62%
2006-07-19 0 1.850 1.850 1.880 1.800 1.850 1,250,000 2,286,600 1.8293 1.346 1.346 1.368 1.309 1.346 1,718,386 1.3307 -1.60%
2006-07-18 0 1.880 1.880 1.900 1.850 1.880 400,000 745,100 1.8628 1.368 1.368 1.382 1.346 1.368 549,884 1.3550 1.62%
2006-07-17 0 1.850 1.850 1.860 1.850 1.850 200,000 370,300 1.8515 1.346 1.346 1.353 1.346 1.346 274,942 1.3468 -1.07%
2006-07-14 0 1.870 1.860 1.870 1.840 1.900 580,000 1,089,900 1.8791 1.360 1.353 1.360 1.338 1.382 797,331 1.3669 0.00%
2006-07-13 0 1.870 1.870 1.900 1.870 1.890 620,000 1,165,700 1.8802 1.360 1.360 1.382 1.360 1.375 852,320 1.3677 0.00%
2006-07-12 0 1.870 1.860 1.880 1.860 1.900 790,000 1,486,900 1.8822 1.360 1.353 1.368 1.353 1.382 1,086,020 1.3691 -1.58%
2006-07-11 0 1.900 1.870 1.930 1.810 1.920 950,000 1,762,300 1.8551 1.382 1.360 1.404 1.317 1.397 1,305,974 1.3494 5.56%
2006-07-10 0 1.800 1.790 1.810 1.750 1.800 620,000 1,103,500 1.7798 1.309 1.302 1.317 1.273 1.309 852,320 1.2947 1.69%
2006-07-07 0 1.770 1.750 1.770 1.740 1.770 530,000 928,500 1.7519 1.288 1.273 1.288 1.266 1.288 728,596 1.2744 2.91%
2006-07-06 0 1.720 1.700 1.730 1.700 1.750 610,000 1,049,500 1.7205 1.251 1.237 1.258 1.237 1.273 838,572 1.2515 -1.71%
2006-07-05 0 1.750 1.710 1.760 1.690 1.750 700,000 1,201,200 1.7160 1.273 1.244 1.280 1.229 1.273 962,296 1.2483 4.17%
2006-07-04 0 1.680 1.680 1.690 1.680 1.700 670,000 1,133,700 1.6921 1.222 1.222 1.229 1.222 1.237 921,055 1.2309 -1.18%
2006-07-03 0 1.700 1.690 1.700 1.680 1.710 1,230,000 2,081,800 1.6925 1.237 1.229 1.237 1.222 1.244 1,690,892 1.2312 1.19%
2006-06-30 0 1.680 1.650 1.680 1.650 1.680 1,080,000 1,792,400 1.6596 1.222 1.200 1.222 1.200 1.222 1,484,686 1.2073 2.44%
2006-06-29 0 1.640 1.640 1.660 1.620 1.650 1,300,000 2,129,900 1.6384 1.193 1.193 1.208 1.178 1.200 1,787,122 1.1918 -0.61%
2006-06-28 0 1.650 1.640 1.650 1.640 1.690 600,000 1,003,100 1.6718 1.200 1.193 1.200 1.193 1.229 824,825 1.2161 0.00%
2006-06-27 0 1.650 1.650 1.660 1.630 1.660 830,000 1,366,700 1.6466 1.200 1.200 1.208 1.186 1.208 1,141,008 1.1978 0.61%
2006-06-26 0 1.640 1.640 1.650 1.640 1.680 460,000 762,200 1.6570 1.193 1.193 1.200 1.193 1.222 632,366 1.2053 -1.80%
2006-06-23 0 1.670 1.640 1.670 1.630 1.700 440,000 732,900 1.6657 1.215 1.193 1.215 1.186 1.237 604,872 1.2117 2.45%
2006-06-22 0 1.630 1.630 1.700 1.630 1.700 550,000 915,900 1.6653 1.186 1.186 1.237 1.186 1.237 756,090 1.2114 -1.21%
2006-06-21 0 1.650 1.630 1.680 1.640 1.680 580,000 958,900 1.6533 1.200 1.186 1.222 1.193 1.222 797,331 1.2026 0.61%
2006-06-20 0 1.640 1.630 1.680 1.590 1.680 723,800 1,188,384 1.6419 1.193 1.186 1.222 1.157 1.222 995,014 1.1943 -2.96%
2006-06-19 0 1.690 1.690 1.700 1.680 1.820 1,630,000 2,877,000 1.7650 1.229 1.229 1.237 1.222 1.324 2,240,776 1.2839 -3.98%
2006-06-16 0 1.760 1.750 1.770 1.700 1.770 1,680,000 2,893,800 1.7225 1.280 1.273 1.288 1.237 1.288 2,309,511 1.2530 4.14%
2006-06-15 0 1.690 1.660 1.700 1.480 1.700 1,730,000 2,758,300 1.5944 1.229 1.208 1.237 1.077 1.237 2,378,247 1.1598 15.75%
2006-06-14 0 1.460 1.460 1.500 1.300 1.530 3,650,000 5,031,600 1.3785 1.062 1.062 1.091 0.946 1.113 5,017,688 1.0028 5.04%
2006-06-13 0 1.390 1.390 1.400 1.370 1.480 1,760,000 2,486,100 1.4126 1.011 1.011 1.018 0.997 1.077 2,419,488 1.0275 -6.08%
2006-06-12 0 1.480 1.460 1.500 1.450 1.550 1,770,000 2,651,200 1.4979 1.077 1.062 1.091 1.055 1.128 2,433,235 1.0896 -4.52%
2006-06-09 0 1.550 1.530 1.550 1.530 1.770 1,960,000 3,183,300 1.6241 1.128 1.113 1.128 1.113 1.288 2,694,430 1.1814 -13.89%
2006-06-08 0 1.800 1.780 1.850 1.780 1.930 1,410,000 2,636,700 1.8700 1.309 1.295 1.346 1.295 1.404 1,938,340 1.3603 -5.26%
2006-06-07 0 1.900 1.880 1.910 1.850 1.960 2,940,000 5,536,100 1.8830 1.382 1.368 1.389 1.346 1.426 4,041,644 1.3698 3.83%
2006-06-06 0 1.830 1.810 1.830 1.700 1.850 2,270,000 4,044,200 1.7816 1.331 1.317 1.331 1.237 1.346 3,120,589 1.2960 7.65%
2006-06-05 0 1.700 1.660 1.700 1.580 1.700 1,800,000 2,933,600 1.6298 1.237 1.208 1.237 1.149 1.237 2,474,476 1.1855 8.97%
2006-06-02 0 1.560 1.550 1.560 1.520 1.580 1,140,000 1,764,200 1.5475 1.135 1.128 1.135 1.106 1.149 1,567,168 1.1257 -1.27%
2006-06-01 0 1.580 1.560 1.590 1.540 1.600 1,090,000 1,702,900 1.5623 1.149 1.135 1.157 1.120 1.164 1,498,433 1.1365 0.64%
2006-05-30 0 1.570 1.550 1.570 1.500 1.610 2,390,000 3,749,300 1.5687 1.142 1.128 1.142 1.091 1.171 3,285,554 1.1411 6.08%
2006-05-29 0 1.480 1.480 1.490 1.430 1.500 690,000 1,017,600 1.4748 1.077 1.077 1.084 1.040 1.091 948,549 1.0728 4.96%
2006-05-26 0 1.410 1.410 1.450 1.410 1.480 910,000 1,307,400 1.4367 1.026 1.026 1.055 1.026 1.077 1,250,985 1.0451 -0.70%
2006-05-25 0 1.420 1.420 1.440 1.410 1.460 590,000 841,000 1.4254 1.033 1.033 1.047 1.026 1.062 811,078 1.0369 2.16%
2006-05-24 0 1.390 1.390 1.400 1.390 1.430 1,140,000 1,609,400 1.4118 1.011 1.011 1.018 1.011 1.040 1,567,168 1.0269 -2.11%
2006-05-23 0 1.420 1.400 1.430 1.380 1.450 1,640,000 2,304,800 1.4054 1.033 1.018 1.040 1.004 1.055 2,254,523 1.0223 -2.07%
2006-05-22 0 1.450 1.420 1.450 1.450 1.510 1,790,000 2,660,500 1.4863 1.055 1.033 1.055 1.055 1.098 2,460,729 1.0812 -2.03%
2006-05-19 0 1.480 1.480 1.500 1.300 1.510 2,640,000 3,790,800 1.4359 1.077 1.077 1.091 0.946 1.098 3,629,232 1.0445 13.85%
2006-05-18 0 1.300 1.290 1.310 1.200 1.330 1,720,000 2,171,500 1.2625 0.946 0.938 0.953 0.873 0.967 2,364,499 0.9184 -3.70%
2006-05-17 0 1.350 1.350 1.430 1.350 1.500 3,440,000 4,857,100 1.4119 0.982 0.982 1.040 0.982 1.091 4,728,999 1.0271 -10.00%
2006-05-16 0 1.500 1.500 1.520 1.490 1.580 3,240,000 4,934,000 1.5228 1.091 1.091 1.106 1.084 1.149 4,454,057 1.1078 -5.06%
2006-05-15 0 1.580 1.450 1.500 1.280 1.630 3,930,000 5,665,400 1.4416 1.149 1.055 1.091 0.931 1.186 5,402,606 1.0486 19.70%
2006-05-12 0 1.320 1.320 1.340 1.180 1.430 7,370,000 9,774,800 1.3263 0.960 0.960 0.975 0.858 1.040 10,131,605 0.9648 5.60%
2006-05-11 0 1.250 1.230 1.250 1.160 1.250 3,330,000 4,061,400 1.2196 0.909 0.895 0.909 0.844 0.909 4,577,781 0.8872 9.65%
2006-05-10 0 1.140 1.130 1.140 1.050 1.160 3,450,000 3,846,700 1.1150 0.829 0.822 0.829 0.764 0.844 4,742,746 0.8111 9.62%
2006-05-09 0 1.040 1.040 1.050 1.010 1.060 1,890,000 1,956,800 1.0353 0.757 0.757 0.764 0.735 0.771 2,598,200 0.7531 4.00%
2006-05-08 0 1.000 0.990 1.010 0.920 1.090 3,190,000 3,174,600 0.9952 0.727 0.720 0.735 0.669 0.793 4,385,322 0.7239 9.89%
2006-05-04 0 0.910 0.890 0.920 0.890 0.910 480,000 430,400 0.8967 0.662 0.647 0.669 0.647 0.662 659,860 0.6523 3.41%
2006-05-03 0 0.880 0.870 0.890 0.880 0.880 480,000 422,400 0.8800 0.640 0.633 0.647 0.640 0.640 659,860 0.6401 1.15%
2006-05-02 0 0.870 0.850 0.870 0.850 0.870 2,050,000 1,756,400 0.8568 0.633 0.618 0.633 0.618 0.633 2,818,153 0.6232 2.35%
2006-04-28 0 0.850 0.840 0.850 0.840 0.860 3,510,000 2,984,000 0.8501 0.618 0.611 0.618 0.611 0.626 4,825,228 0.6184 0.00%
2006-04-27 0 0.850 0.840 0.850 0.850 0.860 400,000 342,400 0.8560 0.618 0.611 0.618 0.618 0.626 549,884 0.6227 1.19%
2006-04-26 0 0.840 0.830 0.850 0.840 0.860 700,000 591,200 0.8446 0.611 0.604 0.618 0.611 0.626 962,296 0.6144 0.00%
2006-04-25 0 0.840 0.840 0.850 0.830 0.860 2,770,000 2,314,700 0.8356 0.611 0.611 0.618 0.604 0.626 3,807,944 0.6079 0.00%
2006-04-24 0 0.840 0.830 0.840 0.840 0.880 2,080,000 1,778,300 0.8550 0.611 0.604 0.611 0.611 0.640 2,859,395 0.6219 -2.33%
2006-04-21 0 0.860 0.860 0.870 0.840 0.870 1,290,000 1,100,600 0.8532 0.626 0.626 0.633 0.611 0.633 1,773,375 0.6206 1.18%
2006-04-20 0 0.850 0.840 0.870 0.840 0.890 1,189,000 1,024,770 0.8619 0.618 0.611 0.633 0.611 0.647 1,634,529 0.6270 -2.30%
2006-04-19 0 0.870 0.870 0.890 0.870 0.940 1,800,000 1,624,900 0.9027 0.633 0.633 0.647 0.633 0.684 2,474,476 0.6567 -3.33%
2006-04-18 0 0.900 0.880 0.920 0.890 0.940 3,220,000 2,958,300 0.9187 0.655 0.640 0.669 0.647 0.684 4,426,563 0.6683 -1.10%
2006-04-13 0 0.910 0.890 0.920 0.880 0.910 510,000 451,700 0.8857 0.662 0.647 0.669 0.640 0.662 701,102 0.6443 4.60%
2006-04-12 0 0.870 0.860 0.870 0.870 0.920 2,530,000 2,286,100 0.9036 0.633 0.626 0.633 0.633 0.669 3,478,014 0.6573 -1.20%
2006-04-11 0 0.900 0.900 0.910 0.860 0.900 2,030,000 1,788,000 0.8808 0.641 0.641 0.648 0.612 0.641 2,852,139 0.6269 5.88%
2006-04-10 0 0.850 0.840 0.850 0.820 0.850 1,480,000 1,236,300 0.8353 0.605 0.598 0.605 0.584 0.605 2,079,392 0.5945 2.41%
2006-04-07 0 0.830 0.830 0.840 0.830 0.860 1,500,000 1,263,000 0.8420 0.591 0.591 0.598 0.591 0.612 2,107,492 0.5993 0.00%
2006-04-06 0 0.830 0.820 0.830 0.820 0.840 1,870,000 1,550,600 0.8292 0.591 0.584 0.591 0.584 0.598 2,627,340 0.5902 0.00%
2006-04-04 0 0.830 0.810 0.830 0.820 0.830 410,000 337,000 0.8220 0.591 0.577 0.591 0.584 0.591 576,048 0.5850 3.75%
2006-04-03 0 0.800 0.800 0.810 0.800 0.840 930,000 756,100 0.8130 0.569 0.569 0.577 0.569 0.598 1,306,645 0.5787 -2.44%
2006-03-31 0 0.820 0.820 0.840 0.770 0.870 830,000 662,800 0.7986 0.584 0.584 0.598 0.548 0.619 1,166,145 0.5684 6.49%
2006-03-30 0 0.770 0.770 0.780 0.760 0.800 1,620,000 1,251,300 0.7724 0.548 0.548 0.555 0.541 0.569 2,276,091 0.5498 -2.53%
2006-03-29 0 0.790 0.780 0.800 0.790 0.810 570,000 453,700 0.7960 0.562 0.555 0.569 0.562 0.577 800,847 0.5665 -1.25%
2006-03-28 0 0.800 0.790 0.800 0.770 0.810 580,000 462,200 0.7969 0.569 0.562 0.569 0.548 0.577 814,897 0.5672 0.00%
2006-03-27 0 0.800 0.790 0.800 0.770 0.860 1,630,000 1,287,200 0.7897 0.569 0.562 0.569 0.548 0.612 2,290,141 0.5621 1.27%
2006-03-24 0 0.790 0.770 0.790 0.760 0.910 3,140,000 2,590,000 0.8248 0.562 0.548 0.562 0.541 0.648 4,411,682 0.5871 -8.14%
2006-03-23 0 0.860 0.840 0.880 0.800 0.920 2,520,000 2,161,200 0.8576 0.612 0.598 0.626 0.569 0.655 3,540,586 0.6104 8.86%
2006-03-22 0 0.790 0.760 0.790 0.730 0.800 1,980,000 1,538,300 0.7769 0.562 0.541 0.562 0.520 0.569 2,781,889 0.5530 8.22%
2006-03-21 0 0.730 0.720 0.730 0.720 0.730 860,000 626,300 0.7283 0.520 0.512 0.520 0.512 0.520 1,208,295 0.5183 1.39%
2006-03-20 0 0.720 0.720 0.730 0.710 0.730 1,030,000 742,200 0.7206 0.512 0.512 0.520 0.505 0.520 1,447,144 0.5129 1.41%
2006-03-17 0 0.710 0.700 0.710 0.700 0.720 1,070,000 761,200 0.7114 0.505 0.498 0.505 0.498 0.512 1,503,344 0.5063 1.43%
2006-03-16 0 0.700 0.700 0.710 0.690 0.720 2,510,000 1,759,100 0.7008 0.498 0.498 0.505 0.491 0.512 3,526,536 0.4988 -1.41%
2006-03-15 0 0.710 0.710 0.720 0.690 0.720 1,960,000 1,379,100 0.7036 0.505 0.505 0.512 0.491 0.512 2,753,789 0.5008 2.90%
2006-03-14 0 0.690 0.680 0.690 0.660 0.690 780,000 533,300 0.6837 0.491 0.484 0.491 0.470 0.491 1,095,896 0.4866 1.47%
2006-03-13 0 0.680 0.680 0.690 0.680 0.700 650,000 447,600 0.6886 0.484 0.484 0.491 0.484 0.498 913,246 0.4901 -1.45%
2006-03-10 0 0.690 0.680 0.690 0.690 0.700 550,000 380,200 0.6913 0.491 0.484 0.491 0.491 0.498 772,747 0.4920 0.00%
2006-03-09 0 0.690 0.680 0.690 0.690 0.700 780,000 543,600 0.6969 0.491 0.484 0.491 0.491 0.498 1,095,896 0.4960 0.00%
2006-03-08 0 0.690 0.670 0.700 0.670 0.690 490,000 334,200 0.6820 0.491 0.477 0.498 0.477 0.491 688,447 0.4854 0.00%
2006-03-07 0 0.690 0.680 0.690 0.690 0.710 560,000 389,200 0.6950 0.491 0.484 0.491 0.491 0.505 786,797 0.4947 0.00%
2006-03-06 0 0.690 0.690 0.700 0.690 0.720 1,210,000 849,900 0.7024 0.491 0.491 0.498 0.491 0.512 1,700,043 0.4999 0.00%
2006-03-03 0 0.690 0.680 0.690 0.690 0.700 140,000 97,400 0.6957 0.491 0.484 0.491 0.491 0.498 196,699 0.4952 0.00%
2006-03-02 0 0.690 0.680 0.700 0.660 0.700 890,000 604,600 0.6793 0.491 0.484 0.498 0.470 0.498 1,250,445 0.4835 4.55%
2006-03-01 0 0.660 0.650 0.690 0.660 0.700 780,000 534,600 0.6854 0.470 0.463 0.491 0.470 0.498 1,095,896 0.4878 -4.35%
2006-02-28 0 0.690 0.680 0.690 0.690 0.710 550,000 382,900 0.6962 0.491 0.484 0.491 0.491 0.505 772,747 0.4955 -1.43%
2006-02-27 0 0.700 0.690 0.700 0.690 0.710 740,000 519,900 0.7026 0.498 0.491 0.498 0.491 0.505 1,039,696 0.5001 2.94%
2006-02-24 0 0.680 0.660 0.690 0.670 0.700 1,970,000 1,349,200 0.6849 0.484 0.470 0.491 0.477 0.498 2,767,839 0.4875 0.00%
2006-02-23 0 0.680 0.680 0.690 0.670 0.680 240,000 161,700 0.6738 0.484 0.484 0.491 0.477 0.484 337,199 0.4795 1.49%
2006-02-22 0 0.670 0.670 0.690 0.670 0.690 850,000 574,500 0.6759 0.477 0.477 0.491 0.477 0.491 1,194,245 0.4811 0.00%
2006-02-21 0 0.670 0.660 0.670 0.630 0.680 1,400,000 910,800 0.6506 0.477 0.470 0.477 0.448 0.484 1,966,992 0.4630 3.08%
2006-02-20 0 0.650 0.640 0.650 0.600 0.650 1,900,000 1,198,500 0.6308 0.463 0.456 0.463 0.427 0.463 2,669,489 0.4490 0.00%
2006-02-17 0 0.650 0.650 0.660 0.650 0.680 540,000 359,800 0.6663 0.463 0.463 0.470 0.463 0.484 758,697 0.4742 -4.41%
2006-02-16 0 0.680 0.680 0.690 0.670 0.690 370,000 251,600 0.6800 0.484 0.484 0.491 0.477 0.491 519,848 0.4840 0.00%
2006-02-15 0 0.680 0.680 0.700 0.680 0.700 550,000 379,700 0.6904 0.484 0.484 0.498 0.484 0.498 772,747 0.4914 -2.86%
2006-02-14 0 0.700 0.690 0.700 0.700 0.710 390,000 273,700 0.7018 0.498 0.491 0.498 0.498 0.505 547,948 0.4995 0.00%
2006-02-13 0 0.700 0.690 0.700 0.700 0.710 690,000 484,800 0.7026 0.498 0.491 0.498 0.498 0.505 969,446 0.5001 0.00%
2006-02-10 0 0.700 0.690 0.710 0.690 0.720 1,000,000 703,300 0.7033 0.498 0.491 0.505 0.491 0.512 1,404,994 0.5006 -1.41%
2006-02-09 0 0.710 0.700 0.720 0.700 0.730 980,000 699,700 0.7140 0.505 0.498 0.512 0.498 0.520 1,376,895 0.5082 2.90%
2006-02-08 0 0.690 0.690 0.720 0.680 0.730 2,610,000 1,846,200 0.7074 0.491 0.491 0.512 0.484 0.520 3,667,035 0.5035 1.47%
2006-02-07 0 0.680 0.680 0.690 0.650 0.720 1,990,000 1,348,200 0.6775 0.484 0.484 0.491 0.463 0.512 2,795,939 0.4822 4.62%
2006-02-06 0 0.650 0.640 0.650 0.630 0.660 1,290,000 825,800 0.6402 0.463 0.456 0.463 0.448 0.470 1,812,443 0.4556 3.17%
2006-02-03 0 0.630 0.620 0.630 0.600 0.640 1,390,000 856,400 0.6161 0.448 0.441 0.448 0.427 0.456 1,952,942 0.4385 -1.56%
2006-02-02 0 0.640 0.620 0.640 0.610 0.640 920,000 575,400 0.6254 0.456 0.441 0.456 0.434 0.456 1,292,595 0.4452 6.67%
2006-02-01 0 0.600 0.600 0.610 0.600 0.610 860,000 520,000 0.6047 0.427 0.427 0.434 0.427 0.434 1,208,295 0.4304 1.69%
2006-01-27 0 0.590 0.590 0.610 0.590 0.610 340,000 203,300 0.5979 0.420 0.420 0.434 0.420 0.434 477,698 0.4256 -1.67%
2006-01-26 0 0.600 0.590 0.600 0.600 0.620 950,000 575,100 0.6054 0.427 0.420 0.427 0.427 0.441 1,334,745 0.4309 -1.64%
2006-01-25 0 0.610 0.600 0.610 0.600 0.620 520,000 314,300 0.6044 0.434 0.427 0.434 0.427 0.441 730,597 0.4302 1.67%
2006-01-24 0 0.600 0.590 0.600 0.590 0.610 1,690,000 1,022,800 0.6052 0.427 0.420 0.427 0.420 0.434 2,374,441 0.4308 0.00%
2006-01-23 0 0.600 0.600 0.610 0.590 0.610 960,000 575,100 0.5991 0.427 0.427 0.434 0.420 0.434 1,348,795 0.4264 -1.64%
2006-01-20 0 0.610 0.610 0.620 0.600 0.620 1,320,000 801,700 0.6073 0.434 0.434 0.441 0.427 0.441 1,854,593 0.4323 3.39%
2006-01-19 0 0.590 0.580 0.590 0.580 0.600 650,000 384,700 0.5918 0.420 0.413 0.420 0.413 0.427 913,246 0.4212 3.51%
2006-01-18 0 0.570 0.570 0.580 0.570 0.590 1,030,000 596,700 0.5793 0.406 0.406 0.413 0.406 0.420 1,447,144 0.4123 -1.72%
2006-01-17 0 0.580 0.580 0.590 0.580 0.600 1,710,000 1,008,700 0.5899 0.413 0.413 0.420 0.413 0.427 2,402,540 0.4198 0.00%
2006-01-16 0 0.580 0.570 0.590 0.550 0.590 1,170,000 674,800 0.5768 0.413 0.406 0.420 0.391 0.420 1,643,843 0.4105 5.45%
2006-01-13 0 0.550 0.540 0.550 0.520 0.550 1,680,000 902,800 0.5374 0.391 0.384 0.391 0.370 0.391 2,360,391 0.3825 5.77%
2006-01-12 0 0.520 0.520 0.530 0.510 0.530 860,000 446,700 0.5194 0.370 0.370 0.377 0.363 0.377 1,208,295 0.3697 1.96%
2006-01-11 0 0.510 0.500 0.510 0.510 0.520 950,000 484,900 0.5104 0.363 0.356 0.363 0.363 0.370 1,334,745 0.3633 0.00%
2006-01-10 0 0.510 0.500 0.520 0.510 0.530 1,270,000 659,600 0.5194 0.363 0.356 0.370 0.363 0.377 1,784,343 0.3697 -1.92%
2006-01-09 0 0.520 0.510 0.520 0.520 0.520 420,000 218,400 0.5200 0.370 0.363 0.370 0.370 0.370 590,098 0.3701 1.96%
2006-01-06 0 0.510 0.510 0.520 0.500 0.520 2,560,000 1,315,000 0.5137 0.363 0.363 0.370 0.356 0.370 3,596,786 0.3656 2.00%
2006-01-05 0 0.500 0.495 0.500 0.495 0.500 1,220,000 609,650 0.4997 0.356 0.352 0.356 0.352 0.356 1,714,093 0.3557 1.01%
2006-01-04 0 0.495 0.495 0.500 0.495 0.500 500,000 249,350 0.4987 0.352 0.352 0.356 0.352 0.356 702,497 0.3549 -1.00%
2006-01-03 0 0.500 0.490 0.500 0.490 0.500 410,000 201,900 0.4924 0.356 0.349 0.356 0.349 0.356 576,048 0.3505 0.00%
2005-12-30 0 0.500 0.495 0.500 0.500 0.520 2,260,000 1,137,600 0.5034 0.356 0.352 0.356 0.356 0.370 3,175,287 0.3583 -1.96%
2005-12-29 0 0.510 0.510 0.520 0.500 0.510 1,560,000 782,000 0.5013 0.363 0.363 0.370 0.356 0.363 2,191,791 0.3568 2.00%
2005-12-28 0 0.500 0.495 0.500 0.500 0.500 1,060,000 530,000 0.5000 0.356 0.352 0.356 0.356 0.356 1,489,294 0.3559 0.00%
2005-12-23 0 0.500 0.495 0.500 0.500 0.510 590,000 296,500 0.5025 0.356 0.352 0.356 0.356 0.363 828,947 0.3577 0.00%
2005-12-22 0 0.500 0.495 0.500 0.490 0.500 310,000 154,850 0.4995 0.356 0.352 0.356 0.349 0.356 435,548 0.3555 0.00%
2005-12-21 0 0.500 0.495 0.500 0.500 0.510 670,000 339,500 0.5067 0.356 0.352 0.356 0.356 0.363 941,346 0.3607 0.00%
2005-12-20 0 0.500 0.500 0.510 0.500 0.500 220,000 110,000 0.5000 0.356 0.356 0.363 0.356 0.356 309,099 0.3559 0.00%
2005-12-19 0 0.500 0.500 0.510 0.500 0.510 930,000 465,400 0.5004 0.356 0.356 0.363 0.356 0.363 1,306,645 0.3562 0.00%
2005-12-16 0 0.500 0.500 0.510 0.500 0.510 960,000 480,100 0.5001 0.356 0.356 0.363 0.356 0.363 1,348,795 0.3559 0.00%
2005-12-15 0 0.500 0.490 0.500 0.495 0.500 710,000 351,900 0.4956 0.356 0.349 0.356 0.352 0.356 997,546 0.3528 1.01%
2005-12-14 0 0.495 0.495 0.500 0.495 0.495 360,000 178,200 0.4950 0.352 0.352 0.356 0.352 0.352 505,798 0.3523 0.00%
2005-12-13 0 0.495 0.490 0.495 0.480 0.495 340,000 166,750 0.4904 0.352 0.349 0.352 0.342 0.352 477,698 0.3491 3.13%
2005-12-12 0 0.480 0.475 0.490 0.480 0.485 350,000 168,050 0.4801 0.342 0.338 0.349 0.342 0.345 491,748 0.3417 -2.04%
2005-12-09 0 0.490 0.485 0.495 0.490 0.490 50,000 24,600 0.4920 0.349 0.345 0.352 0.349 0.349 70,250 0.3502 0.00%
2005-12-08 0 0.490 0.490 0.495 0.490 0.495 60,000 29,500 0.4917 0.349 0.349 0.352 0.349 0.352 84,300 0.3499 -1.01%
2005-12-07 0 0.495 0.490 0.495 0.485 0.495 680,000 332,350 0.4888 0.352 0.349 0.352 0.345 0.352 955,396 0.3479 2.06%
2005-12-06 0 0.485 0.485 0.490 0.485 0.490 250,000 121,600 0.4864 0.345 0.345 0.349 0.345 0.349 351,249 0.3462 0.00%
2005-12-05 0 0.485 0.485 0.490 0.485 0.490 780,000 380,800 0.4882 0.345 0.345 0.349 0.345 0.349 1,095,896 0.3475 -1.02%
2005-12-02 0 0.490 0.485 0.490 0.485 0.490 910,000 445,800 0.4899 0.349 0.345 0.349 0.345 0.349 1,278,545 0.3487 1.03%
2005-12-01 0 0.485 0.480 0.490 0.485 0.490 220,000 106,750 0.4852 0.345 0.342 0.349 0.345 0.349 309,099 0.3454 -1.02%
2005-11-30 0 0.490 0.485 0.490 0.490 0.490 130,000 63,700 0.4900 0.349 0.345 0.349 0.349 0.349 182,649 0.3488 0.00%
2005-11-29 0 0.490 0.485 0.490 0.490 0.490 60,000 29,400 0.4900 0.349 0.345 0.349 0.349 0.349 84,300 0.3488 0.00%
2005-11-28 0 0.490 0.490 0.495 0.490 0.490 340,000 166,600 0.4900 0.349 0.349 0.352 0.349 0.349 477,698 0.3488 0.00%
2005-11-25 0 0.490 0.485 0.490 0.485 0.495 1,010,000 495,150 0.4902 0.349 0.345 0.349 0.345 0.352 1,419,044 0.3489 1.03%
2005-11-24 0 0.485 0.485 0.490 0.485 0.490 180,000 87,900 0.4883 0.345 0.345 0.349 0.345 0.349 252,899 0.3476 1.04%
2005-11-23 0 0.480 0.480 0.490 0.480 0.495 340,000 166,600 0.4900 0.342 0.342 0.349 0.342 0.352 477,698 0.3488 -2.04%
2005-11-22 0 0.490 0.485 0.490 0.490 0.490 120,000 58,750 0.4896 0.349 0.345 0.349 0.349 0.349 168,599 0.3485 0.00%
2005-11-21 0 0.490 0.480 0.490 0.480 0.490 730,000 355,700 0.4873 0.349 0.342 0.349 0.342 0.349 1,025,646 0.3468 4.26%
2005-11-18 0 0.470 0.470 0.480 0.470 0.475 150,000 70,900 0.4727 0.335 0.335 0.342 0.335 0.338 210,749 0.3364 1.08%
2005-11-17 0 0.465 0.465 0.480 0.465 0.475 260,000 121,700 0.4681 0.331 0.331 0.342 0.331 0.338 365,299 0.3332 -2.11%
2005-11-16 0 0.475 0.470 0.475 0.475 0.480 170,000 80,850 0.4756 0.338 0.335 0.338 0.338 0.342 238,849 0.3385 -1.04%
2005-11-15 0 0.480 0.475 0.480 0.465 0.480 650,000 306,600 0.4717 0.342 0.338 0.342 0.331 0.342 913,246 0.3357 3.23%
2005-11-14 0 0.465 0.465 0.470 0.460 0.465 150,000 69,550 0.4637 0.331 0.331 0.335 0.327 0.331 210,749 0.3300 1.09%
2005-11-11 0 0.460 0.460 0.465 0.460 0.470 340,000 158,600 0.4665 0.327 0.327 0.331 0.327 0.335 477,698 0.3320 -2.13%
2005-11-10 0 0.470 0.465 0.470 0.470 0.470 30,000 14,100 0.4700 0.335 0.331 0.335 0.335 0.335 42,150 0.3345 0.00%
2005-11-09 0 0.470 0.455 0.470 0.470 0.475 500,000 235,850 0.4717 0.335 0.324 0.335 0.335 0.338 702,497 0.3357 -1.05%
2005-11-08 0 0.475 0.475 0.480 0.475 0.475 60,000 28,500 0.4750 0.338 0.338 0.342 0.338 0.338 84,300 0.3381 0.00%
2005-11-07 0 0.475 0.470 0.475 0.470 0.475 230,000 108,450 0.4715 0.338 0.335 0.338 0.335 0.338 323,149 0.3356 1.06%
2005-11-04 0 0.470 0.465 0.470 0.465 0.470 90,000 42,150 0.4683 0.335 0.331 0.335 0.331 0.335 126,449 0.3333 0.00%
2005-11-03 0 0.470 0.470 0.475 0.465 0.470 170,000 79,600 0.4682 0.335 0.335 0.338 0.331 0.335 238,849 0.3333 1.08%
2005-11-02 0 0.465 0.465 0.470 0.460 0.465 200,000 92,450 0.4623 0.331 0.331 0.335 0.327 0.331 280,999 0.3290 1.09%
2005-11-01 0 0.460 0.460 0.465 0.455 0.455 50,000 22,750 0.4550 0.327 0.327 0.331 0.324 0.324 70,250 0.3238 1.10%
2005-10-31 0 0.455 0.455 0.465 0.445 0.460 870,000 396,250 0.4555 0.324 0.324 0.331 0.317 0.327 1,222,345 0.3242 1.11%
2005-10-28 0 0.450 0.450 0.465 0.450 0.460 730,000 335,150 0.4591 0.320 0.320 0.331 0.320 0.327 1,025,646 0.3268 0.00%
2005-10-27 0 0.450 0.450 0.465 0.450 0.460 520,000 236,600 0.4550 0.320 0.320 0.331 0.320 0.327 730,597 0.3238 -1.10%
2005-10-26 0 0.455 0.455 0.465 0.450 0.460 1,090,000 499,100 0.4579 0.324 0.324 0.331 0.320 0.327 1,531,444 0.3259 0.00%
2005-10-25 0 0.455 0.455 0.465 0.455 0.460 190,000 87,150 0.4587 0.324 0.324 0.331 0.324 0.327 266,949 0.3265 -1.09%
2005-10-24 0 0.460 0.455 0.465 0.460 0.470 760,000 351,950 0.4631 0.327 0.324 0.331 0.327 0.335 1,067,796 0.3296 -2.13%
2005-10-21 0 0.470 0.465 0.470 0.470 0.475 630,000 296,650 0.4709 0.335 0.331 0.335 0.335 0.338 885,146 0.3351 0.00%
2005-10-20 0 0.470 0.470 0.475 0.470 0.470 180,000 84,600 0.4700 0.335 0.335 0.338 0.335 0.335 252,899 0.3345 0.00%
2005-10-19 0 0.470 0.470 0.475 0.470 0.475 470,000 221,150 0.4705 0.335 0.335 0.338 0.335 0.338 660,347 0.3349 -1.05%
2005-10-18 0 0.475 0.470 0.480 0.475 0.475 180,000 85,500 0.4750 0.338 0.335 0.342 0.338 0.338 252,899 0.3381 0.00%
2005-10-17 0 0.475 0.470 0.475 0.475 0.475 360,000 171,000 0.4750 0.338 0.335 0.338 0.338 0.338 505,798 0.3381 0.00%
2005-10-14 0 0.475 0.470 0.475 0.475 0.480 390,000 185,800 0.4764 0.338 0.335 0.338 0.338 0.342 547,948 0.3391 0.00%
2005-10-13 0 0.475 0.475 0.480 0.475 0.475 100,000 47,500 0.4750 0.338 0.338 0.342 0.338 0.338 140,499 0.3381 0.00%
2005-10-12 0 0.475 0.475 0.485 0.475 0.480 150,000 71,350 0.4757 0.338 0.338 0.345 0.338 0.342 210,749 0.3386 0.00%
2005-10-10 0 0.475 0.475 0.490 0.475 0.480 770,000 365,800 0.4751 0.338 0.338 0.349 0.338 0.342 1,081,846 0.3381 0.00%
2005-10-07 0 0.475 0.475 0.480 0.475 0.480 890,000 424,350 0.4768 0.338 0.338 0.342 0.338 0.342 1,250,445 0.3394 -1.04%
2005-10-06 0 0.480 0.475 0.480 0.480 0.480 110,000 52,800 0.4800 0.342 0.338 0.342 0.342 0.342 154,549 0.3416 0.00%
2005-10-05 0 0.480 0.475 0.480 0.475 0.485 460,000 220,750 0.4799 0.342 0.338 0.342 0.338 0.345 646,297 0.3416 0.00%
2005-10-04 0 0.480 0.480 0.490 0.480 0.495 690,000 337,100 0.4886 0.342 0.342 0.349 0.342 0.352 969,446 0.3477 -2.04%
2005-10-03 0 0.490 0.485 0.490 0.485 0.490 220,000 107,700 0.4895 0.349 0.345 0.349 0.345 0.349 309,099 0.3484 2.08%
2005-09-30 0 0.480 0.480 0.490 0.480 0.495 870,000 423,450 0.4867 0.342 0.342 0.349 0.342 0.352 1,222,345 0.3464 -1.03%
2005-09-29 0 0.485 0.485 0.490 0.485 0.495 300,000 147,200 0.4907 0.345 0.345 0.349 0.345 0.352 421,498 0.3492 -2.02%
2005-09-28 0 0.495 0.490 0.495 0.495 0.495 60,000 29,700 0.4950 0.352 0.349 0.352 0.352 0.352 84,300 0.3523 1.02%
2005-09-27 0 0.490 0.485 0.495 0.490 0.495 380,000 186,650 0.4912 0.349 0.345 0.352 0.349 0.352 533,898 0.3496 -1.01%
2005-09-26 0 0.495 0.485 0.495 0.495 0.495 340,000 168,300 0.4950 0.352 0.345 0.352 0.352 0.352 477,698 0.3523 2.06%
2005-09-23 0 0.485 0.485 0.490 0.485 0.490 470,000 229,300 0.4879 0.345 0.345 0.349 0.345 0.349 660,347 0.3472 -1.02%
2005-09-22 0 0.490 0.490 0.495 0.465 0.495 1,710,000 817,400 0.4780 0.349 0.349 0.352 0.331 0.352 2,402,540 0.3402 0.00%
2005-09-21 0 0.490 0.480 0.495 0.480 0.495 490,000 237,650 0.4850 0.349 0.342 0.352 0.342 0.352 688,447 0.3452 0.00%
2005-09-20 0 0.490 0.490 0.495 0.490 0.500 590,000 292,100 0.4951 0.349 0.349 0.352 0.349 0.356 828,947 0.3524 -1.01%
2005-09-16 0 0.495 0.480 0.495 0.480 0.495 180,000 87,250 0.4847 0.352 0.342 0.352 0.342 0.352 252,899 0.3450 1.02%
2005-09-15 0 0.490 0.485 0.490 0.490 0.500 50,000 24,600 0.4920 0.349 0.345 0.349 0.349 0.356 70,250 0.3502 0.00%
2005-09-14 0 0.490 0.480 0.490 0.480 0.490 710,000 343,200 0.4834 0.349 0.342 0.349 0.342 0.349 997,546 0.3440 2.08%
2005-09-13 0 0.480 0.475 0.480 0.480 0.480 1,540,000 739,200 0.4800 0.342 0.338 0.342 0.342 0.342 2,163,691 0.3416 0.00%
2005-09-12 0 0.480 0.475 0.490 0.480 0.500 3,620,000 1,749,550 0.4833 0.342 0.338 0.349 0.342 0.356 5,086,080 0.3440 -4.00%
2005-09-09 0 0.500 0.495 0.510 0.485 0.500 160,000 79,250 0.4953 0.356 0.352 0.363 0.345 0.356 224,799 0.3525 3.09%
2005-09-08 0 0.485 0.485 0.490 0.480 0.500 770,000 376,800 0.4894 0.345 0.345 0.349 0.342 0.356 1,081,846 0.3483 -4.90%
2005-09-07 0 0.510 0.500 0.510 0.510 0.510 230,000 117,300 0.5100 0.363 0.356 0.363 0.363 0.363 323,149 0.3630 2.00%
2005-09-06 0 0.500 0.500 0.510 0.500 0.510 60,000 30,400 0.5067 0.356 0.356 0.363 0.356 0.363 84,300 0.3606 -1.96%
2005-09-05 0 0.510 0.500 0.510 0.500 0.510 520,000 263,800 0.5073 0.363 0.356 0.363 0.356 0.363 730,597 0.3611 0.00%
2005-09-02 0 0.510 0.500 0.510 0.510 0.510 340,000 173,400 0.5100 0.363 0.356 0.363 0.363 0.363 477,698 0.3630 0.00%
2005-09-01 0 0.510 0.500 0.510 0.500 0.510 890,000 448,000 0.5034 0.363 0.356 0.363 0.356 0.363 1,250,445 0.3583 2.00%
2005-08-31 0 0.500 0.495 0.500 0.495 0.500 590,000 293,750 0.4979 0.356 0.352 0.356 0.352 0.356 828,947 0.3544 0.00%
2005-08-30 0 0.500 0.490 0.500 0.490 0.500 270,000 134,200 0.4970 0.356 0.349 0.356 0.349 0.356 379,348 0.3538 2.04%
2005-08-29 0 0.490 0.485 0.490 0.490 0.495 160,000 78,550 0.4909 0.349 0.345 0.349 0.349 0.352 224,799 0.3494 2.08%
2005-08-26 0 0.480 0.480 0.490 0.480 0.480 120,000 57,600 0.4800 0.342 0.342 0.349 0.342 0.342 168,599 0.3416 0.00%
2005-08-25 0 0.480 0.480 0.490 0.480 0.485 110,000 53,250 0.4841 0.342 0.342 0.349 0.342 0.345 154,549 0.3446 0.00%
2005-08-24 0 0.480 0.480 0.485 - - 0 0 - 0.342 0.342 0.345 - - 0 - 0.00%
2005-08-23 0 0.480 0.480 0.495 0.475 0.480 240,000 114,650 0.4777 0.342 0.342 0.352 0.338 0.342 337,199 0.3400 0.00%
2005-08-22 0 0.480 0.480 0.490 0.475 0.485 770,000 368,050 0.4780 0.342 0.342 0.349 0.338 0.345 1,081,846 0.3402 -1.03%
2005-08-19 0 0.485 0.480 0.485 0.480 0.490 140,000 68,050 0.4861 0.345 0.342 0.345 0.342 0.349 196,699 0.3460 1.04%
2005-08-18 0 0.480 0.475 0.480 0.480 0.495 750,000 363,050 0.4841 0.342 0.338 0.342 0.342 0.352 1,053,746 0.3445 -2.04%
2005-08-17 0 0.490 0.490 0.495 0.485 0.495 650,000 317,850 0.4890 0.349 0.349 0.352 0.345 0.352 913,246 0.3480 0.00%
2005-08-16 0 0.490 0.485 0.495 0.490 0.500 440,000 216,900 0.4930 0.349 0.345 0.352 0.349 0.356 618,198 0.3509 -1.01%
2005-08-15 0 0.495 0.490 0.495 0.490 0.510 620,000 307,000 0.4952 0.352 0.349 0.352 0.349 0.363 871,097 0.3524 0.00%
2005-08-12 0 0.495 0.490 0.495 0.485 0.500 960,000 473,050 0.4928 0.352 0.349 0.352 0.345 0.356 1,348,795 0.3507 2.06%
2005-08-11 0 0.485 0.485 0.495 0.475 0.500 2,160,000 1,051,650 0.4869 0.345 0.345 0.352 0.338 0.356 3,034,788 0.3465 -3.00%
2005-08-10 0 0.500 0.500 0.510 0.500 0.500 380,000 190,000 0.5000 0.356 0.356 0.363 0.356 0.356 533,898 0.3559 1.01%
2005-08-09 0 0.495 0.490 0.495 0.495 0.500 650,000 321,850 0.4952 0.352 0.349 0.352 0.352 0.356 913,246 0.3524 0.00%
2005-08-08 0 0.495 0.490 0.500 0.495 0.510 1,520,000 764,000 0.5026 0.352 0.349 0.356 0.352 0.363 2,135,591 0.3577 0.00%
2005-08-05 0 0.495 0.495 0.500 0.495 0.510 1,320,000 663,350 0.5025 0.352 0.352 0.356 0.352 0.363 1,854,593 0.3577 -2.94%
2005-08-04 0 0.510 0.500 0.510 0.495 0.510 950,000 478,550 0.5037 0.363 0.356 0.363 0.352 0.363 1,334,745 0.3585 4.08%
2005-08-03 0 0.490 0.485 0.490 0.490 0.500 730,000 360,700 0.4941 0.349 0.345 0.349 0.349 0.356 1,025,646 0.3517 -2.00%
2005-08-02 0 0.500 0.495 0.500 0.495 0.500 610,000 304,600 0.4993 0.356 0.352 0.356 0.352 0.356 857,047 0.3554 0.00%
2005-08-01 0 0.500 0.495 0.500 0.490 0.500 820,000 404,750 0.4936 0.356 0.352 0.356 0.349 0.356 1,152,095 0.3513 1.01%
2005-07-29 0 0.495 0.490 0.500 0.490 0.500 830,000 411,300 0.4955 0.352 0.349 0.356 0.349 0.356 1,166,145 0.3527 0.00%
2005-07-28 0 0.495 0.490 0.495 0.495 0.500 360,000 179,050 0.4974 0.352 0.349 0.352 0.352 0.356 505,798 0.3540 -1.00%
2005-07-27 0 0.500 0.495 0.500 0.490 0.500 490,000 241,100 0.4920 0.356 0.352 0.356 0.349 0.356 688,447 0.3502 1.01%
2005-07-26 0 0.495 0.490 0.495 0.495 0.500 290,000 144,000 0.4966 0.352 0.349 0.352 0.352 0.356 407,448 0.3534 0.00%
2005-07-25 0 0.495 0.490 0.495 0.495 0.510 450,000 225,550 0.5012 0.352 0.349 0.352 0.352 0.363 632,247 0.3567 -1.00%
2005-07-22 0 0.500 0.495 0.500 0.495 0.510 760,000 380,800 0.5011 0.356 0.352 0.356 0.352 0.363 1,067,796 0.3566 1.01%
2005-07-21 0 0.495 0.495 0.500 0.490 0.495 670,000 330,100 0.4927 0.352 0.352 0.356 0.349 0.352 941,346 0.3507 -1.00%
2005-07-20 0 0.500 0.495 0.500 0.500 0.500 30,000 15,000 0.5000 0.356 0.352 0.356 0.356 0.356 42,150 0.3559 0.00%
2005-07-19 0 0.500 0.490 0.500 0.500 0.500 650,000 325,000 0.5000 0.356 0.349 0.356 0.356 0.356 913,246 0.3559 0.00%
2005-07-18 0 0.500 0.495 0.500 0.500 0.500 330,000 165,000 0.5000 0.356 0.352 0.356 0.356 0.356 463,648 0.3559 1.01%
2005-07-15 0 0.495 0.495 0.500 0.490 0.495 150,000 73,750 0.4917 0.352 0.352 0.356 0.349 0.352 210,749 0.3499 1.02%
2005-07-14 0 0.490 0.490 0.510 0.490 0.510 910,000 458,900 0.5043 0.349 0.349 0.363 0.349 0.363 1,278,545 0.3589 -2.00%
2005-07-13 0 0.500 0.490 0.500 0.490 0.500 460,000 229,500 0.4989 0.356 0.349 0.356 0.349 0.356 646,297 0.3551 5.26%
2005-07-12 0 0.475 0.475 0.500 0.475 0.520 1,680,000 841,100 0.5007 0.338 0.338 0.356 0.338 0.370 2,360,391 0.3563 -6.86%
2005-07-11 0 0.510 0.510 0.520 0.475 0.530 2,240,000 1,132,400 0.5055 0.363 0.363 0.370 0.338 0.377 3,147,187 0.3598 7.37%
2005-07-08 0 0.475 0.470 0.475 0.470 0.475 430,000 203,600 0.4735 0.338 0.335 0.338 0.335 0.338 604,148 0.3370 -1.04%
2005-07-07 0 0.480 0.470 0.480 0.470 0.480 550,000 260,900 0.4744 0.342 0.335 0.342 0.335 0.342 772,747 0.3376 1.05%
2005-07-06 0 0.475 0.475 0.480 0.475 0.480 270,000 128,300 0.4752 0.338 0.338 0.342 0.338 0.342 379,348 0.3382 -1.04%
2005-07-05 0 0.480 0.470 0.485 0.470 0.485 420,000 198,500 0.4726 0.342 0.335 0.345 0.335 0.345 590,098 0.3364 -1.03%
2005-07-04 0 0.485 0.465 0.485 0.460 0.490 370,000 173,750 0.4696 0.345 0.331 0.345 0.327 0.349 519,848 0.3342 5.43%
2005-06-30 0 0.460 0.460 0.475 0.455 0.460 300,000 137,850 0.4595 0.327 0.327 0.338 0.324 0.327 421,498 0.3270 -2.13%
2005-06-29 0 0.470 0.460 0.475 0.470 0.470 230,000 108,100 0.4700 0.335 0.327 0.338 0.335 0.335 323,149 0.3345 0.00%
2005-06-28 0 0.470 0.470 0.475 0.470 0.475 210,000 99,150 0.4721 0.335 0.335 0.338 0.335 0.338 295,049 0.3360 0.00%
2005-06-27 0 0.470 0.470 0.475 0.470 0.475 60,000 28,400 0.4733 0.335 0.335 0.338 0.335 0.338 84,300 0.3369 -1.05%
2005-06-24 0 0.475 0.470 0.475 0.470 0.475 480,000 226,850 0.4726 0.338 0.335 0.338 0.335 0.338 674,397 0.3364 1.06%
2005-06-23 0 0.470 0.470 0.475 0.465 0.480 540,000 254,250 0.4708 0.335 0.335 0.338 0.331 0.342 758,697 0.3351 1.08%
2005-06-22 0 0.465 0.455 0.465 0.455 0.465 550,000 254,100 0.4620 0.331 0.324 0.331 0.324 0.331 772,747 0.3288 1.09%
2005-06-21 0 0.460 0.460 0.475 0.460 0.480 610,000 287,400 0.4711 0.327 0.327 0.338 0.327 0.342 857,047 0.3353 -2.13%
2005-06-20 0 0.470 0.460 0.470 - - 10,000 4,700 0.4700 0.335 0.327 0.335 - - 14,050 0.3345 0.00%
2005-06-17 0 0.470 0.455 0.470 0.460 0.470 560,000 260,600 0.4654 0.335 0.324 0.335 0.327 0.335 786,797 0.3312 2.17%
2005-06-16 0 0.460 0.455 0.470 0.460 0.460 10,000 4,600 0.4600 0.327 0.324 0.335 0.327 0.327 14,050 0.3274 2.22%
2005-06-15 0 0.450 0.450 0.465 0.450 0.460 150,000 68,250 0.4550 0.320 0.320 0.331 0.320 0.327 210,749 0.3238 -2.17%
2005-06-14 0 0.460 0.455 0.470 0.460 0.470 300,000 139,250 0.4642 0.327 0.324 0.335 0.327 0.335 421,498 0.3304 -3.16%
2005-06-13 0 0.475 0.475 0.480 0.470 0.475 140,000 65,850 0.4704 0.338 0.338 0.342 0.335 0.338 196,699 0.3348 0.00%
2005-06-10 0 0.475 0.475 0.480 0.470 0.475 120,000 56,700 0.4725 0.338 0.338 0.342 0.335 0.338 168,599 0.3363 0.00%
2005-06-09 0 0.475 0.470 0.480 0.470 0.475 280,000 132,200 0.4721 0.338 0.335 0.342 0.335 0.338 393,398 0.3360 1.06%
2005-06-08 0 0.470 0.460 0.475 0.470 0.470 30,000 14,100 0.4700 0.335 0.327 0.338 0.335 0.335 42,150 0.3345 0.00%
2005-06-07 0 0.470 0.470 0.475 - - 0 0 - 0.335 0.335 0.338 - - 0 - 2.17%
2005-06-06 0 0.460 0.460 0.465 0.460 0.470 360,000 168,700 0.4686 0.327 0.327 0.331 0.327 0.335 505,798 0.3335 -2.13%
2005-06-03 0 0.470 0.470 0.475 0.465 0.475 40,000 18,750 0.4688 0.335 0.335 0.338 0.331 0.338 56,200 0.3336 0.00%
2005-06-02 0 0.470 0.455 0.475 0.470 0.480 70,000 33,250 0.4750 0.335 0.324 0.338 0.335 0.342 98,350 0.3381 -1.05%
2005-06-01 0 0.475 0.475 0.480 0.475 0.480 50,000 23,950 0.4790 0.338 0.338 0.342 0.338 0.342 70,250 0.3409 -1.04%
2005-05-31 0 0.480 0.475 0.485 0.475 0.480 350,000 167,950 0.4799 0.342 0.338 0.345 0.338 0.342 491,748 0.3415 0.00%
2005-05-30 0 0.480 0.475 0.480 0.480 0.480 90,000 43,200 0.4800 0.342 0.338 0.342 0.342 0.342 126,449 0.3416 0.00%
2005-05-27 0 0.480 0.455 0.480 0.480 0.485 100,000 48,100 0.4810 0.342 0.324 0.342 0.342 0.345 140,499 0.3424 -1.03%
2005-05-26 0 0.485 0.480 0.490 0.470 0.485 630,000 303,650 0.4820 0.345 0.342 0.349 0.335 0.345 885,146 0.3431 3.19%
2005-05-25 0 0.470 0.470 0.480 0.470 0.470 60,000 28,200 0.4700 0.335 0.335 0.342 0.335 0.335 84,300 0.3345 0.00%
2005-05-24 0 0.470 0.470 0.480 0.470 0.480 60,000 28,300 0.4717 0.335 0.335 0.342 0.335 0.342 84,300 0.3357 0.00%
2005-05-23 0 0.470 0.465 0.480 0.470 0.470 240,000 112,850 0.4702 0.335 0.331 0.342 0.335 0.335 337,199 0.3347 0.00%
2005-05-20 0 0.470 0.470 0.475 0.470 0.480 620,000 297,400 0.4797 0.335 0.335 0.338 0.335 0.342 871,097 0.3414 0.00%
2005-05-19 0 0.470 0.460 0.470 0.465 0.475 300,000 141,000 0.4700 0.335 0.327 0.335 0.331 0.338 421,498 0.3345 3.30%
2005-05-18 0 0.455 0.455 0.465 0.455 0.455 430,000 195,650 0.4550 0.324 0.324 0.331 0.324 0.324 604,148 0.3238 1.11%
2005-05-17 0 0.450 0.450 0.455 0.450 0.455 350,000 157,600 0.4503 0.320 0.320 0.324 0.320 0.324 491,748 0.3205 2.27%
2005-05-13 0 0.440 0.430 0.455 0.440 0.450 970,000 428,100 0.4413 0.313 0.306 0.324 0.313 0.320 1,362,845 0.3141 0.00%
2005-05-12 0 0.440 0.440 0.460 - - 0 0 - 0.313 0.313 0.327 - - 0 - 2.33%
2005-05-11 0 0.430 0.450 0.460 0.430 0.440 270,000 117,050 0.4335 0.306 0.320 0.327 0.306 0.313 379,348 0.3086 0.00%
2005-05-10 0 0.430 0.425 0.440 0.430 0.435 320,000 137,800 0.4306 0.306 0.302 0.313 0.306 0.310 449,598 0.3065 0.00%
2005-05-09 0 0.430 0.430 0.435 0.425 0.440 710,000 305,250 0.4299 0.306 0.306 0.310 0.302 0.313 997,546 0.3060 -1.15%
2005-05-06 0 0.435 0.435 0.440 0.435 0.455 830,000 365,300 0.4401 0.310 0.310 0.313 0.310 0.324 1,166,145 0.3133 -2.25%
2005-05-05 0 0.445 0.440 0.455 0.445 0.460 440,000 199,350 0.4531 0.317 0.313 0.324 0.317 0.327 618,198 0.3225 -3.26%
2005-05-04 0 0.460 0.460 0.470 0.450 0.460 700,000 316,200 0.4517 0.327 0.327 0.335 0.320 0.327 983,496 0.3215 0.00%
2005-05-03 0 0.460 0.455 0.465 0.460 0.470 70,000 32,550 0.4650 0.327 0.324 0.331 0.327 0.335 98,350 0.3310 -2.13%
2005-04-29 0 0.470 0.460 0.470 0.465 0.470 40,000 18,700 0.4675 0.335 0.327 0.335 0.331 0.335 56,200 0.3327 2.17%
2005-04-28 0 0.460 0.460 0.465 0.455 0.460 400,000 183,750 0.4594 0.327 0.327 0.331 0.324 0.327 561,998 0.3270 4.40%
2005-04-27 0 0.450 0.450 0.460 0.450 0.450 70,000 31,500 0.4500 0.314 0.314 0.321 0.314 0.314 100,448 0.3136 0.00%
2005-04-26 0 0.450 0.445 0.455 0.450 0.450 200,000 90,050 0.4503 0.314 0.310 0.317 0.314 0.314 286,994 0.3138 0.00%
2005-04-25 0 0.450 0.440 0.455 0.450 0.450 120,000 54,000 0.4500 0.314 0.307 0.317 0.314 0.314 172,196 0.3136 0.00%
2005-04-22 0 0.450 0.450 0.455 0.430 0.450 620,000 274,800 0.4432 0.314 0.314 0.317 0.300 0.314 889,681 0.3089 1.12%
2005-04-21 0 0.445 0.445 0.450 0.440 0.460 380,000 169,900 0.4471 0.310 0.310 0.314 0.307 0.321 545,288 0.3116 -1.11%
2005-04-20 0 0.450 0.440 0.460 0.450 0.460 540,000 248,100 0.4594 0.314 0.307 0.321 0.314 0.321 774,883 0.3202 0.00%
2005-04-19 0 0.450 0.450 0.460 0.440 0.450 270,000 120,800 0.4474 0.314 0.314 0.321 0.307 0.314 387,442 0.3118 2.27%
2005-04-18 0 0.440 0.440 0.465 0.425 0.470 450,000 202,000 0.4489 0.307 0.307 0.324 0.296 0.328 645,736 0.3128 -7.37%
2005-04-15 0 0.475 0.470 0.475 0.475 0.480 110,000 52,400 0.4764 0.331 0.328 0.331 0.331 0.335 157,847 0.3320 -1.04%
2005-04-14 0 0.480 0.475 0.480 0.480 0.480 30,000 14,400 0.4800 0.335 0.331 0.335 0.335 0.335 43,049 0.3345 0.00%
2005-04-13 0 0.480 0.465 0.480 0.470 0.480 580,000 273,100 0.4709 0.335 0.324 0.335 0.328 0.335 832,282 0.3281 1.05%
2005-04-12 0 0.475 0.470 0.475 0.470 0.475 380,000 180,300 0.4745 0.331 0.328 0.331 0.328 0.331 545,288 0.3307 0.00%
2005-04-11 0 0.475 0.475 0.480 0.475 0.475 580,000 275,500 0.4750 0.331 0.331 0.335 0.331 0.331 832,282 0.3310 0.00%
2005-04-08 0 0.475 0.470 0.475 0.470 0.480 320,000 151,350 0.4730 0.331 0.328 0.331 0.328 0.335 459,190 0.3296 1.06%
2005-04-07 0 0.470 0.470 0.475 0.470 0.480 310,000 146,850 0.4737 0.328 0.328 0.331 0.328 0.335 444,840 0.3301 -1.05%
2005-04-06 0 0.475 0.470 0.475 0.470 0.475 360,000 169,900 0.4719 0.331 0.328 0.331 0.328 0.331 516,589 0.3289 1.06%
2005-04-04 0 0.470 0.460 0.470 0.465 0.470 260,000 121,900 0.4688 0.328 0.321 0.328 0.324 0.328 373,092 0.3267 0.00%
2005-04-01 0 0.470 0.450 0.470 0.450 0.470 710,000 324,250 0.4567 0.328 0.314 0.328 0.314 0.328 1,018,828 0.3183 3.30%
2005-03-31 0 0.455 0.455 0.475 0.445 0.480 1,320,000 611,200 0.4630 0.317 0.317 0.331 0.310 0.335 1,894,160 0.3227 -1.09%
2005-03-30 0 0.460 0.445 0.460 0.445 0.460 710,000 318,200 0.4482 0.321 0.310 0.321 0.310 0.321 1,018,828 0.3123 1.10%
2005-03-29 0 0.455 0.455 0.465 0.450 0.470 900,000 410,500 0.4561 0.317 0.317 0.324 0.314 0.328 1,291,472 0.3179 -3.19%
2005-03-24 0 0.470 0.465 0.470 0.465 0.490 850,000 403,400 0.4746 0.328 0.324 0.328 0.324 0.341 1,219,724 0.3307 -2.08%
2005-03-23 0 0.480 0.480 0.490 0.480 0.495 690,000 338,400 0.4904 0.335 0.335 0.341 0.335 0.345 990,129 0.3418 -2.04%
2005-03-22 0 0.490 0.480 0.490 0.490 0.510 1,000,000 499,300 0.4993 0.341 0.335 0.341 0.341 0.355 1,434,969 0.3480 -3.92%
2005-03-21 0 0.510 0.500 0.510 0.490 0.510 820,000 411,400 0.5017 0.355 0.348 0.355 0.341 0.355 1,176,675 0.3496 6.25%
2005-03-18 0 0.480 0.475 0.480 0.480 0.510 1,530,000 744,500 0.4866 0.335 0.331 0.335 0.335 0.355 2,195,503 0.3391 -4.00%
2005-03-17 0 0.500 0.500 0.510 0.500 0.510 770,000 390,400 0.5070 0.348 0.348 0.355 0.348 0.355 1,104,926 0.3533 -1.96%
2005-03-16 0 0.510 0.500 0.510 0.500 0.520 1,050,000 534,000 0.5086 0.355 0.348 0.355 0.348 0.362 1,506,718 0.3544 -1.92%
2005-03-15 0 0.520 0.510 0.520 0.510 0.520 210,000 108,200 0.5152 0.362 0.355 0.362 0.355 0.362 301,344 0.3591 1.96%
2005-03-14 0 0.510 0.510 0.520 0.510 0.510 1,110,000 566,100 0.5100 0.355 0.355 0.362 0.355 0.355 1,592,816 0.3554 0.00%
2005-03-11 0 0.510 0.500 0.510 0.510 0.520 1,220,000 625,900 0.5130 0.355 0.348 0.355 0.355 0.362 1,750,663 0.3575 2.00%
2005-03-10 0 0.500 0.500 0.510 0.500 0.510 700,000 352,600 0.5037 0.348 0.348 0.355 0.348 0.355 1,004,479 0.3510 0.00%
2005-03-09 0 0.500 0.495 0.500 0.500 0.500 430,000 215,000 0.5000 0.348 0.345 0.348 0.348 0.348 617,037 0.3484 1.01%
2005-03-08 0 0.495 0.490 0.495 0.490 0.495 540,000 266,150 0.4929 0.345 0.341 0.345 0.341 0.345 774,883 0.3435 1.02%
2005-03-07 0 0.490 0.490 0.495 0.490 0.500 90,000 44,400 0.4933 0.341 0.341 0.345 0.341 0.348 129,147 0.3438 1.03%
2005-03-04 0 0.485 0.480 0.490 0.485 0.490 1,160,000 564,750 0.4869 0.338 0.335 0.341 0.338 0.341 1,664,564 0.3393 0.00%
2005-03-03 0 0.485 0.485 0.490 0.485 0.485 160,000 77,600 0.4850 0.338 0.338 0.341 0.338 0.338 229,595 0.3380 0.00%
2005-03-02 0 0.485 0.480 0.485 0.485 0.490 350,000 170,650 0.4876 0.338 0.335 0.338 0.338 0.341 502,239 0.3398 0.00%
2005-03-01 0 0.485 0.480 0.485 0.485 0.490 40,000 19,450 0.4863 0.338 0.335 0.338 0.338 0.341 57,399 0.3389 -1.02%
2005-02-28 0 0.490 0.480 0.490 0.480 0.490 370,000 179,800 0.4859 0.341 0.335 0.341 0.335 0.341 530,939 0.3386 2.08%
2005-02-25 0 0.480 0.475 0.490 0.480 0.490 710,000 342,500 0.4824 0.335 0.331 0.341 0.335 0.341 1,018,828 0.3362 0.00%
2005-02-24 0 0.480 0.475 0.485 0.480 0.490 240,000 115,400 0.4808 0.335 0.331 0.338 0.335 0.341 344,393 0.3351 0.00%
2005-02-23 0 0.480 0.475 0.480 0.480 0.480 250,000 120,000 0.4800 0.335 0.331 0.335 0.335 0.335 358,742 0.3345 1.05%
2005-02-22 0 0.475 0.470 0.475 0.475 0.495 270,000 130,100 0.4819 0.331 0.328 0.331 0.331 0.345 387,442 0.3358 -1.04%
2005-02-21 0 0.480 0.480 0.485 0.480 0.490 790,000 382,750 0.4845 0.335 0.335 0.338 0.335 0.341 1,133,626 0.3376 -1.03%
2005-02-18 0 0.485 0.480 0.490 0.485 0.495 230,000 112,850 0.4907 0.338 0.335 0.341 0.338 0.345 330,043 0.3419 -1.02%
2005-02-17 0 0.490 0.485 0.490 0.490 0.495 320,000 157,200 0.4913 0.341 0.338 0.341 0.341 0.345 459,190 0.3423 0.00%
2005-02-16 0 0.490 0.490 0.495 0.490 0.495 570,000 282,000 0.4947 0.341 0.341 0.345 0.341 0.345 817,933 0.3448 0.00%
2005-02-15 0 0.490 0.490 0.495 0.470 0.490 1,770,000 849,850 0.4801 0.341 0.341 0.345 0.328 0.341 2,539,896 0.3346 4.26%
2005-02-14 0 0.470 0.465 0.475 0.460 0.475 370,000 172,700 0.4668 0.328 0.324 0.331 0.321 0.331 530,939 0.3253 2.17%
2005-02-08 0 0.460 0.450 0.460 0.455 0.460 520,000 237,350 0.4564 0.321 0.314 0.321 0.317 0.321 746,184 0.3181 1.10%
2005-02-07 0 0.455 0.450 0.455 0.450 0.455 230,000 104,600 0.4548 0.317 0.314 0.317 0.314 0.317 330,043 0.3169 1.11%
2005-02-04 0 0.450 0.450 0.455 0.450 0.450 230,000 103,600 0.4504 0.314 0.314 0.317 0.314 0.314 330,043 0.3139 0.00%
2005-02-03 0 0.450 0.445 0.450 0.450 0.455 240,000 108,900 0.4538 0.314 0.310 0.314 0.314 0.317 344,393 0.3162 0.00%
2005-02-02 0 0.450 0.450 0.455 0.450 0.455 310,000 140,500 0.4532 0.314 0.314 0.317 0.314 0.317 444,840 0.3158 0.00%
2005-02-01 0 0.450 0.450 0.455 0.450 0.460 570,000 258,950 0.4543 0.314 0.314 0.317 0.314 0.321 817,933 0.3166 -1.10%
2005-01-31 0 0.455 0.450 0.455 0.450 0.455 1,100,000 498,650 0.4533 0.317 0.314 0.317 0.314 0.317 1,578,466 0.3159 1.11%
2005-01-28 0 0.450 0.450 0.455 0.445 0.455 160,000 72,200 0.4513 0.314 0.314 0.317 0.310 0.317 229,595 0.3145 1.12%
2005-01-27 0 0.445 0.445 0.450 0.445 0.450 380,000 170,550 0.4488 0.310 0.310 0.314 0.310 0.314 545,288 0.3128 0.00%
2005-01-26 0 0.445 0.440 0.445 0.440 0.450 440,000 195,200 0.4436 0.310 0.307 0.310 0.307 0.314 631,387 0.3092 -1.11%
2005-01-25 0 0.450 0.440 0.450 0.460 0.460 20,000 9,200 0.4600 0.314 0.307 0.314 0.321 0.321 28,699 0.3206 1.12%
2005-01-24 0 0.445 0.440 0.455 0.445 0.460 340,000 154,500 0.4544 0.310 0.307 0.317 0.310 0.321 487,890 0.3167 -1.11%
2005-01-21 0 0.450 0.445 0.450 0.450 0.455 70,000 31,600 0.4514 0.314 0.310 0.314 0.314 0.317 100,448 0.3146 1.12%
2005-01-20 0 0.445 0.440 0.450 0.445 0.455 410,000 184,000 0.4488 0.310 0.307 0.314 0.310 0.317 588,337 0.3127 0.00%
2005-01-19 0 0.445 0.440 0.450 0.440 0.455 670,000 302,650 0.4517 0.310 0.307 0.314 0.307 0.317 961,429 0.3148 -1.11%
2005-01-18 0 0.450 0.440 0.450 0.440 0.450 570,000 252,000 0.4421 0.314 0.307 0.314 0.307 0.314 817,933 0.3081 1.12%
2005-01-17 0 0.445 0.445 0.450 0.445 0.455 120,000 54,000 0.4500 0.310 0.310 0.314 0.310 0.317 172,196 0.3136 -2.20%
2005-01-14 0 0.455 0.450 0.455 0.450 0.455 80,000 36,200 0.4525 0.317 0.314 0.317 0.314 0.317 114,798 0.3153 0.00%
2005-01-13 0 0.455 0.450 0.455 0.450 0.455 220,000 99,100 0.4505 0.317 0.314 0.317 0.314 0.317 315,693 0.3139 2.25%
2005-01-12 0 0.445 0.445 0.450 0.440 0.445 210,000 93,300 0.4443 0.310 0.310 0.314 0.307 0.310 301,344 0.3096 3.49%
2005-01-11 0 0.430 0.430 0.440 0.420 0.440 530,000 226,550 0.4275 0.300 0.300 0.307 0.293 0.307 760,534 0.2979 2.38%
2005-01-10 0 0.420 0.410 0.420 0.420 0.420 20,000 8,400 0.4200 0.293 0.286 0.293 0.293 0.293 28,699 0.2927 2.44%
2005-01-07 0 0.410 0.410 0.415 0.410 0.430 600,000 248,600 0.4143 0.286 0.286 0.289 0.286 0.300 860,982 0.2887 -2.38%
2005-01-06 0 0.420 0.420 0.445 0.420 0.445 90,000 38,550 0.4283 0.293 0.293 0.310 0.293 0.310 129,147 0.2985 -1.18%
2005-01-05 0 0.425 0.425 0.435 0.420 0.450 490,000 210,550 0.4297 0.296 0.296 0.303 0.293 0.314 703,135 0.2994 -2.30%
2005-01-04 0 0.435 0.430 0.435 0.430 0.435 280,000 120,600 0.4307 0.303 0.300 0.303 0.300 0.303 401,791 0.3002 0.00%
2005-01-03 0 0.435 0.425 0.435 0.420 0.435 130,000 55,250 0.4250 0.303 0.296 0.303 0.293 0.303 186,546 0.2962 -1.14%
2004-12-31 0 0.440 0.420 0.440 - - 10,000 4,400 0.4400 0.307 0.293 0.307 - - 14,350 0.3066 0.00%
2004-12-30 0 0.440 0.435 0.440 0.430 0.440 140,000 60,600 0.4329 0.307 0.303 0.307 0.300 0.307 200,896 0.3016 1.15%
2004-12-29 0 0.435 0.415 0.435 0.410 0.450 1,020,000 432,650 0.4242 0.303 0.289 0.303 0.286 0.314 1,463,669 0.2956 6.10%
2004-12-28 0 0.410 0.430 0.440 0.410 0.450 810,000 353,400 0.4363 0.286 0.300 0.307 0.286 0.314 1,162,325 0.3040 -8.89%
2004-12-24 0 0.450 0.430 0.460 0.445 0.450 190,000 85,400 0.4495 0.314 0.300 0.321 0.310 0.314 272,644 0.3132 8.43%
2004-12-23 0 0.415 0.415 0.430 0.415 0.430 240,000 100,500 0.4188 0.289 0.289 0.300 0.289 0.300 344,393 0.2918 -1.19%
2004-12-22 0 0.420 0.420 0.430 0.420 0.420 300,000 126,000 0.4200 0.293 0.293 0.300 0.293 0.293 430,491 0.2927 0.00%
2004-12-21 0 0.420 0.410 0.450 0.420 0.430 210,000 88,500 0.4214 0.293 0.286 0.314 0.293 0.300 301,344 0.2937 0.00%
2004-12-20 0 0.420 0.410 0.425 0.420 0.420 170,000 71,400 0.4200 0.293 0.286 0.296 0.293 0.293 243,945 0.2927 5.00%
2004-12-17 0 0.400 0.395 0.440 0.400 0.415 230,000 92,950 0.4041 0.279 0.275 0.307 0.279 0.289 330,043 0.2816 -4.76%
2004-12-16 0 0.420 0.410 0.420 0.400 0.430 110,000 44,300 0.4027 0.293 0.286 0.293 0.279 0.300 157,847 0.2807 5.00%
2004-12-15 0 0.400 0.400 0.430 0.400 0.420 70,000 28,500 0.4071 0.279 0.279 0.300 0.279 0.293 100,448 0.2837 0.00%
2004-12-14 0 0.400 0.400 0.425 0.400 0.420 300,000 120,400 0.4013 0.279 0.279 0.296 0.279 0.293 430,491 0.2797 -1.23%
2004-12-13 0 0.405 0.400 0.410 0.400 0.405 140,000 56,400 0.4029 0.282 0.279 0.286 0.279 0.282 200,896 0.2807 2.53%
2004-12-10 0 0.395 0.395 0.400 0.395 0.405 1,080,000 429,750 0.3979 0.275 0.275 0.279 0.275 0.282 1,549,767 0.2773 -2.47%
2004-12-09 0 0.405 0.380 0.410 0.390 0.410 750,000 300,650 0.4009 0.282 0.265 0.286 0.272 0.286 1,076,227 0.2794 -1.22%
2004-12-08 0 0.410 0.410 0.440 0.410 0.430 210,000 88,100 0.4195 0.286 0.286 0.307 0.286 0.300 301,344 0.2924 -2.38%
2004-12-07 0 0.420 0.420 0.440 0.420 0.430 270,000 115,600 0.4281 0.293 0.293 0.307 0.293 0.300 387,442 0.2984 -2.33%
2004-12-06 0 0.430 0.425 0.435 0.430 0.450 90,000 39,200 0.4356 0.300 0.296 0.303 0.300 0.314 129,147 0.3035 -2.27%
2004-12-03 0 0.440 0.435 0.450 0.440 0.455 50,000 22,350 0.4470 0.307 0.303 0.314 0.307 0.317 71,748 0.3115 0.00%
2004-12-02 0 0.440 0.430 0.450 0.430 0.440 120,000 52,300 0.4358 0.307 0.300 0.314 0.300 0.307 172,196 0.3037 -1.12%
2004-12-01 0 0.445 0.440 0.450 0.430 0.445 260,000 114,800 0.4415 0.310 0.307 0.314 0.300 0.310 373,092 0.3077 0.00%
2004-11-30 0 0.445 0.445 0.455 0.445 0.455 380,000 172,050 0.4528 0.310 0.310 0.317 0.310 0.317 545,288 0.3155 -2.20%
2004-11-29 0 0.455 0.450 0.455 0.450 0.455 80,000 36,350 0.4544 0.317 0.314 0.317 0.314 0.317 114,798 0.3166 1.11%
2004-11-26 0 0.450 0.450 0.455 0.450 0.455 150,000 67,950 0.4530 0.314 0.314 0.317 0.314 0.317 215,245 0.3157 0.00%
2004-11-25 0 0.450 0.450 0.455 0.450 0.455 810,000 367,150 0.4533 0.314 0.314 0.317 0.314 0.317 1,162,325 0.3159 -1.10%
2004-11-24 0 0.455 0.450 0.455 0.450 0.460 1,210,000 550,650 0.4551 0.317 0.314 0.317 0.314 0.321 1,736,313 0.3171 0.00%
2004-11-23 0 0.455 0.450 0.455 0.450 0.455 280,000 127,350 0.4548 0.317 0.314 0.317 0.314 0.317 401,791 0.3170 0.00%
2004-11-22 0 0.455 0.450 0.460 0.450 0.455 970,000 440,500 0.4541 0.317 0.314 0.321 0.314 0.317 1,391,920 0.3165 0.00%
2004-11-19 0 0.455 0.450 0.455 0.455 0.460 580,000 263,950 0.4551 0.317 0.314 0.317 0.317 0.321 832,282 0.3171 0.00%
2004-11-18 0 0.455 0.450 0.455 0.450 0.455 780,000 354,300 0.4542 0.317 0.314 0.317 0.314 0.317 1,119,276 0.3165 0.00%
2004-11-17 0 0.455 0.440 0.455 0.450 0.455 260,000 117,300 0.4512 0.317 0.307 0.317 0.314 0.317 373,092 0.3144 0.00%
2004-11-16 0 0.455 0.445 0.455 0.440 0.460 1,200,000 542,800 0.4523 0.317 0.310 0.317 0.307 0.321 1,721,963 0.3152 1.11%
2004-11-15 0 0.450 0.450 0.455 0.450 0.460 1,290,000 587,350 0.4553 0.314 0.314 0.317 0.314 0.321 1,851,110 0.3173 0.00%
2004-11-12 0 0.450 0.440 0.455 0.440 0.455 1,540,000 683,000 0.4435 0.314 0.307 0.317 0.307 0.317 2,209,853 0.3091 2.27%
2004-11-11 0 0.440 0.435 0.440 0.430 0.450 210,000 92,400 0.4400 0.307 0.303 0.307 0.300 0.314 301,344 0.3066 0.00%
2004-11-10 0 0.440 0.435 0.440 0.440 0.440 190,000 83,050 0.4371 0.307 0.303 0.307 0.307 0.307 272,644 0.3046 0.00%
2004-11-09 0 0.440 0.435 0.440 0.430 0.440 470,000 204,920 0.4360 0.307 0.303 0.307 0.300 0.307 674,436 0.3038 2.33%
2004-11-08 0 0.430 0.420 0.440 0.430 0.435 1,040,000 447,950 0.4307 0.300 0.293 0.307 0.300 0.303 1,492,368 0.3002 -2.27%
2004-11-05 0 0.440 0.435 0.440 0.435 0.445 180,000 79,300 0.4406 0.307 0.303 0.307 0.303 0.310 258,294 0.3070 1.15%
2004-11-04 0 0.435 0.420 0.435 0.435 0.440 160,000 70,100 0.4381 0.303 0.293 0.303 0.303 0.307 229,595 0.3053 0.00%
2004-11-03 0 0.435 0.435 0.445 0.435 0.445 310,000 135,500 0.4371 0.303 0.303 0.310 0.303 0.310 444,840 0.3046 2.35%
2004-11-02 0 0.425 0.425 0.440 0.425 0.435 260,000 111,100 0.4273 0.296 0.296 0.307 0.296 0.303 373,092 0.2978 -2.30%
2004-11-01 0 0.435 0.435 0.440 0.435 0.440 180,000 78,450 0.4358 0.303 0.303 0.307 0.303 0.307 258,294 0.3037 -1.14%
2004-10-29 0 0.440 0.430 0.445 0.430 0.440 280,000 121,750 0.4348 0.307 0.300 0.310 0.300 0.307 401,791 0.3030 2.33%
2004-10-28 0 0.430 0.420 0.435 0.430 0.435 100,000 43,200 0.4320 0.300 0.293 0.303 0.300 0.303 143,497 0.3011 0.00%
2004-10-27 0 0.430 0.420 0.445 0.420 0.430 100,000 42,800 0.4280 0.300 0.293 0.310 0.293 0.300 143,497 0.2983 0.00%
2004-10-26 0 0.430 0.420 0.430 0.430 0.445 110,000 47,700 0.4336 0.300 0.293 0.300 0.300 0.310 157,847 0.3022 -2.27%
2004-10-25 0 0.440 0.435 0.440 0.440 0.460 60,000 26,800 0.4467 0.307 0.303 0.307 0.307 0.321 86,098 0.3113 -1.12%
2004-10-21 0 0.445 0.445 0.450 0.445 0.445 180,000 80,100 0.4450 0.310 0.310 0.314 0.310 0.310 258,294 0.3101 0.00%
2004-10-20 0 0.445 0.440 0.445 0.445 0.450 50,000 22,450 0.4490 0.310 0.307 0.310 0.310 0.314 71,748 0.3129 2.30%
2004-10-19 0 0.435 0.435 0.450 - - 0 0 - 0.303 0.303 0.314 - - 0 - 0.00%
2004-10-18 0 0.435 0.435 0.445 0.435 0.460 260,000 114,600 0.4408 0.303 0.303 0.310 0.303 0.321 373,092 0.3072 -1.14%
2004-10-15 0 0.440 0.435 0.440 0.440 0.440 20,000 8,800 0.4400 0.307 0.303 0.307 0.307 0.307 28,699 0.3066 0.00%
2004-10-14 0 0.440 0.435 0.440 0.440 0.440 90,000 39,750 0.4417 0.307 0.303 0.307 0.307 0.307 129,147 0.3078 1.15%
2004-10-13 0 0.435 0.435 0.440 0.435 0.450 710,000 310,950 0.4380 0.303 0.303 0.307 0.303 0.314 1,018,828 0.3052 -3.33%
2004-10-12 0 0.450 0.435 0.450 0.435 0.450 360,000 159,950 0.4443 0.314 0.303 0.314 0.303 0.314 516,589 0.3096 3.45%
2004-10-11 0 0.435 0.430 0.435 0.430 0.435 250,000 108,400 0.4336 0.303 0.300 0.303 0.300 0.303 358,742 0.3022 2.35%
2004-10-08 0 0.425 0.415 0.425 0.415 0.425 590,000 249,800 0.4234 0.296 0.289 0.296 0.289 0.296 846,632 0.2951 0.00%
2004-10-07 0 0.425 0.415 0.425 0.420 0.425 530,000 224,450 0.4235 0.296 0.289 0.296 0.293 0.296 760,534 0.2951 1.19%
2004-10-06 0 0.420 0.420 0.425 0.420 0.420 160,000 67,200 0.4200 0.293 0.293 0.296 0.293 0.293 229,595 0.2927 0.00%
2004-10-05 0 0.420 0.415 0.420 0.420 0.420 40,000 16,800 0.4200 0.293 0.289 0.293 0.293 0.293 57,399 0.2927 1.20%
2004-10-04 0 0.415 0.415 0.420 - - 0 0 - 0.289 0.289 0.293 - - 0 - 0.00%
2004-09-30 0 0.415 0.410 0.420 0.410 0.415 150,000 61,750 0.4117 0.289 0.286 0.293 0.286 0.289 215,245 0.2869 2.47%
2004-09-28 0 0.405 0.405 0.425 0.405 0.420 140,000 58,000 0.4143 0.282 0.282 0.296 0.282 0.293 200,896 0.2887 -3.57%
2004-09-27 0 0.420 0.415 0.420 0.420 0.420 80,000 33,600 0.4200 0.293 0.289 0.293 0.293 0.293 114,798 0.2927 0.00%
2004-09-24 0 0.420 0.400 0.420 0.420 0.425 70,000 29,700 0.4243 0.293 0.279 0.293 0.293 0.296 100,448 0.2957 0.00%
2004-09-23 0 0.420 0.390 0.420 0.400 0.420 120,000 49,400 0.4117 0.293 0.272 0.293 0.279 0.293 172,196 0.2869 5.00%
2004-09-22 0 0.400 0.390 0.400 0.400 0.420 630,000 259,900 0.4125 0.279 0.272 0.279 0.279 0.293 904,031 0.2875 -4.76%
2004-09-21 0 0.420 0.415 0.430 0.420 0.430 360,000 153,000 0.4250 0.293 0.289 0.300 0.293 0.300 516,589 0.2962 -3.45%
2004-09-20 0 0.435 0.420 0.445 - - 20,000 8,600 0.4300 0.303 0.293 0.310 - - 28,699 0.2997 0.00%
2004-09-17 0 0.435 0.425 0.435 0.435 0.450 300,000 131,150 0.4372 0.303 0.296 0.303 0.303 0.314 430,491 0.3047 3.57%
2004-09-16 0 0.420 0.415 0.440 0.415 0.435 170,000 71,200 0.4188 0.293 0.289 0.307 0.289 0.303 243,945 0.2919 0.00%
2004-09-15 0 0.420 0.415 0.425 0.420 0.425 40,000 16,850 0.4213 0.293 0.289 0.296 0.293 0.296 57,399 0.2936 0.00%
2004-09-14 0 0.420 0.410 0.420 0.420 0.430 170,000 72,400 0.4259 0.293 0.286 0.293 0.293 0.300 243,945 0.2968 -2.33%
2004-09-13 0 0.430 0.425 0.430 0.430 0.440 100,000 43,300 0.4330 0.300 0.296 0.300 0.300 0.307 143,497 0.3017 0.00%
2004-09-10 0 0.430 0.430 0.440 0.430 0.440 100,000 43,400 0.4340 0.300 0.300 0.307 0.300 0.307 143,497 0.3024 1.18%
2004-09-09 0 0.425 0.420 0.430 0.420 0.445 230,000 98,050 0.4263 0.296 0.293 0.300 0.293 0.310 330,043 0.2971 -1.16%
2004-09-08 0 0.430 0.430 0.440 0.430 0.435 220,000 94,650 0.4302 0.300 0.300 0.307 0.300 0.303 315,693 0.2998 2.38%
2004-09-07 0 0.420 0.410 0.425 0.420 0.435 110,000 46,900 0.4264 0.293 0.286 0.296 0.293 0.303 157,847 0.2971 -1.18%
2004-09-06 0 0.425 0.415 0.425 0.420 0.425 190,000 80,300 0.4226 0.296 0.289 0.296 0.293 0.296 272,644 0.2945 1.19%
2004-09-03 0 0.420 0.415 0.420 0.410 0.420 1,270,000 531,750 0.4187 0.293 0.289 0.293 0.286 0.293 1,822,411 0.2918 1.20%
2004-09-02 0 0.415 0.405 0.415 0.415 0.420 30,000 12,500 0.4167 0.289 0.282 0.289 0.289 0.293 43,049 0.2904 1.22%
2004-09-01 0 0.410 0.400 0.420 0.405 0.410 220,000 89,350 0.4061 0.286 0.279 0.293 0.282 0.286 315,693 0.2830 1.23%
2004-08-31 0 0.405 0.400 0.410 0.405 0.410 60,000 24,550 0.4092 0.282 0.279 0.286 0.282 0.286 86,098 0.2851 -1.22%
2004-08-30 0 0.410 0.405 0.420 0.405 0.410 690,000 281,800 0.4084 0.286 0.282 0.293 0.282 0.286 990,129 0.2846 0.00%
2004-08-27 0 0.410 0.400 0.410 0.400 0.410 80,000 32,300 0.4038 0.286 0.279 0.286 0.279 0.286 114,798 0.2814 -2.38%
2004-08-26 0 0.420 0.395 0.420 0.420 0.420 160,000 67,200 0.4200 0.293 0.275 0.293 0.293 0.293 229,595 0.2927 2.30%
2004-08-25 0 0.420 0.420 0.425 0.420 0.420 320,000 134,400 0.4200 0.286 0.286 0.290 0.286 0.286 469,737 0.2861 0.00%
2004-08-24 0 0.420 0.390 0.420 0.390 0.420 190,000 78,950 0.4155 0.286 0.266 0.286 0.266 0.286 278,906 0.2831 0.00%
2004-08-23 0 0.420 0.410 0.420 0.410 0.420 110,000 45,600 0.4145 0.286 0.279 0.286 0.279 0.286 161,472 0.2824 2.44%
2004-08-20 0 0.410 0.405 0.410 0.400 0.410 270,000 109,150 0.4043 0.279 0.276 0.279 0.272 0.279 396,341 0.2754 0.00%
2004-08-19 0 0.410 0.405 0.410 0.410 0.415 70,000 28,900 0.4129 0.279 0.276 0.279 0.279 0.283 102,755 0.2813 -2.38%
2004-08-18 0 0.420 0.405 0.420 0.395 0.420 570,000 233,200 0.4091 0.286 0.276 0.286 0.269 0.286 836,719 0.2787 6.33%
2004-08-17 0 0.395 0.385 0.395 0.390 0.400 270,000 106,650 0.3950 0.269 0.262 0.269 0.266 0.272 396,341 0.2691 2.60%
2004-08-16 0 0.385 0.385 0.395 0.385 0.400 720,000 285,300 0.3963 0.262 0.262 0.269 0.262 0.272 1,056,908 0.2699 1.32%
2004-08-13 0 0.380 0.365 0.380 0.375 0.380 940,000 356,800 0.3796 0.259 0.249 0.259 0.255 0.259 1,379,852 0.2586 0.00%
2004-08-12 0 0.380 0.375 0.380 0.380 0.380 20,000 7,600 0.3800 0.259 0.255 0.259 0.259 0.259 29,359 0.2589 1.33%
2004-08-11 0 0.375 0.370 0.375 0.375 0.380 120,000 45,350 0.3779 0.255 0.252 0.255 0.255 0.259 176,151 0.2574 0.00%
2004-08-10 0 0.375 0.370 0.380 0.370 0.375 460,000 171,300 0.3724 0.255 0.252 0.259 0.252 0.255 675,247 0.2537 0.00%
2004-08-09 0 0.375 0.370 0.380 0.375 0.380 280,000 105,550 0.3770 0.255 0.252 0.259 0.255 0.259 411,020 0.2568 0.00%
2004-08-06 0 0.375 0.370 0.380 0.375 0.380 350,000 132,450 0.3784 0.255 0.252 0.259 0.255 0.259 513,775 0.2578 -1.32%
2004-08-05 0 0.380 0.375 0.385 0.380 0.390 170,000 64,950 0.3821 0.259 0.255 0.262 0.259 0.266 249,548 0.2603 0.00%
2004-08-04 0 0.380 0.375 0.380 0.370 0.385 700,000 266,750 0.3811 0.259 0.255 0.259 0.252 0.262 1,027,549 0.2596 -1.30%
2004-08-03 0 0.385 0.380 0.385 0.380 0.390 530,000 203,950 0.3848 0.262 0.259 0.262 0.259 0.266 778,002 0.2621 -1.28%
2004-08-02 0 0.390 0.380 0.385 0.385 0.390 550,000 213,250 0.3877 0.266 0.259 0.262 0.262 0.266 807,360 0.2641 1.30%
2004-07-30 0 0.385 0.375 0.385 0.380 0.385 90,000 34,400 0.3822 0.262 0.255 0.262 0.259 0.262 132,114 0.2604 0.00%
2004-07-29 0 0.385 0.380 0.385 0.385 0.390 110,000 42,600 0.3873 0.262 0.259 0.262 0.262 0.266 161,472 0.2638 1.32%
2004-07-28 0 0.380 0.375 0.385 0.380 0.390 30,000 11,500 0.3833 0.259 0.255 0.262 0.259 0.266 44,038 0.2611 2.70%
2004-07-27 0 0.370 0.365 0.375 0.365 0.370 250,000 92,150 0.3686 0.252 0.249 0.255 0.249 0.252 366,982 0.2511 1.37%
2004-07-26 0 0.365 0.360 0.370 0.365 0.370 300,000 110,900 0.3697 0.249 0.245 0.252 0.249 0.252 440,378 0.2518 -1.35%
2004-07-23 0 0.370 0.355 0.380 0.355 0.370 750,000 272,500 0.3633 0.252 0.242 0.259 0.242 0.252 1,100,946 0.2475 5.71%
2004-07-22 0 0.350 0.330 0.350 0.350 0.365 420,000 147,350 0.3508 0.238 0.225 0.238 0.238 0.249 616,530 0.2390 -1.41%
2004-07-21 0 0.355 0.345 0.355 0.350 0.355 90,000 31,550 0.3506 0.242 0.235 0.242 0.238 0.242 132,114 0.2388 1.43%
2004-07-20 0 0.350 0.350 0.360 0.350 0.360 140,000 49,700 0.3550 0.238 0.238 0.245 0.238 0.245 205,510 0.2418 -2.78%
2004-07-19 0 0.360 0.350 0.360 0.360 0.360 40,000 14,300 0.3575 0.245 0.238 0.245 0.245 0.245 58,717 0.2435 2.86%
2004-07-16 0 0.350 0.350 0.355 0.350 0.360 90,000 31,600 0.3511 0.238 0.238 0.242 0.238 0.245 132,114 0.2392 2.94%
2004-07-15 0 0.340 0.340 0.350 0.330 0.350 470,000 158,050 0.3363 0.232 0.232 0.238 0.225 0.238 689,926 0.2291 -2.86%
2004-07-14 0 0.350 0.350 0.360 0.350 0.375 1,130,000 406,450 0.3597 0.238 0.238 0.245 0.238 0.255 1,658,758 0.2450 -5.41%
2004-07-13 0 0.370 0.365 0.370 0.370 0.375 280,000 104,150 0.3720 0.252 0.249 0.252 0.252 0.255 411,020 0.2534 -1.33%
2004-07-12 0 0.375 0.370 0.375 0.375 0.380 400,000 150,800 0.3770 0.255 0.252 0.255 0.255 0.259 587,171 0.2568 1.35%
2004-07-09 0 0.370 0.365 0.370 0.370 0.380 390,000 144,900 0.3715 0.252 0.249 0.252 0.252 0.259 572,492 0.2531 -1.33%
2004-07-08 0 0.375 0.370 0.375 0.370 0.380 440,000 164,750 0.3744 0.255 0.252 0.255 0.252 0.259 645,888 0.2551 0.00%
2004-07-07 0 0.375 0.370 0.380 0.375 0.425 960,000 370,250 0.3857 0.255 0.252 0.259 0.255 0.290 1,409,211 0.2627 0.00%
2004-07-06 0 0.375 0.370 0.380 0.375 0.385 500,000 189,500 0.3790 0.255 0.252 0.259 0.255 0.262 733,964 0.2582 0.00%
2004-07-05 0 0.375 0.370 0.375 0.375 0.380 600,000 225,550 0.3759 0.255 0.252 0.255 0.255 0.259 880,757 0.2561 -1.32%
2004-07-02 0 0.380 0.380 0.385 0.370 0.385 620,000 235,950 0.3806 0.259 0.259 0.262 0.252 0.262 910,115 0.2593 -1.30%
2004-06-30 0 0.385 0.375 0.385 0.380 0.395 210,000 81,800 0.3895 0.262 0.255 0.262 0.259 0.269 308,265 0.2654 -2.53%
2004-06-29 0 0.395 0.385 0.395 0.390 0.415 190,000 75,400 0.3968 0.269 0.262 0.269 0.266 0.283 278,906 0.2703 3.95%
2004-06-28 0 0.380 0.375 0.385 0.380 0.405 840,000 320,450 0.3815 0.259 0.255 0.262 0.259 0.276 1,233,059 0.2599 -1.30%
2004-06-25 0 0.385 0.380 0.385 0.355 0.390 300,000 114,650 0.3822 0.262 0.259 0.262 0.242 0.266 440,378 0.2603 8.45%
2004-06-24 0 0.355 0.355 0.390 - - 0 0 - 0.242 0.242 0.266 - - 0 - 1.43%
2004-06-23 0 0.350 0.355 0.360 0.350 0.360 480,000 170,650 0.3555 0.238 0.242 0.245 0.238 0.245 704,605 0.2422 -1.41%
2004-06-21 0 0.355 0.345 0.360 0.350 0.360 680,000 242,700 0.3569 0.242 0.235 0.245 0.238 0.245 998,191 0.2431 -1.39%
2004-06-18 0 0.360 0.360 0.370 0.350 0.365 580,000 208,100 0.3588 0.245 0.245 0.252 0.238 0.249 851,398 0.2444 0.00%
2004-06-17 0 0.360 0.360 0.380 0.360 0.390 190,000 68,850 0.3624 0.245 0.245 0.259 0.245 0.266 278,906 0.2469 0.00%
2004-06-16 0 0.360 0.355 0.370 0.360 0.360 370,000 133,200 0.3600 0.245 0.242 0.252 0.245 0.245 543,133 0.2452 0.00%
2004-06-15 0 0.360 0.360 0.370 0.360 0.375 360,000 130,900 0.3636 0.245 0.245 0.252 0.245 0.255 528,454 0.2477 -2.70%
2004-06-14 0 0.370 0.365 0.390 0.370 0.380 240,000 89,500 0.3729 0.252 0.249 0.266 0.252 0.259 352,303 0.2540 -2.63%
2004-06-11 0 0.380 0.370 0.380 0.380 0.390 20,000 7,700 0.3850 0.259 0.252 0.259 0.259 0.266 29,359 0.2623 2.70%
2004-06-10 0 0.370 0.365 0.390 0.370 0.380 140,000 52,100 0.3721 0.252 0.249 0.266 0.252 0.259 205,510 0.2535 -2.63%
2004-06-09 0 0.380 0.375 0.380 0.370 0.390 60,000 22,900 0.3817 0.259 0.255 0.259 0.252 0.266 88,076 0.2600 2.70%
2004-06-08 0 0.370 0.350 0.370 0.370 0.370 150,000 55,400 0.3693 0.252 0.238 0.252 0.252 0.252 220,189 0.2516 0.00%
2004-06-07 0 0.370 0.370 0.390 - - 0 0 - 0.252 0.252 0.266 - - 0 - 0.00%
2004-06-04 0 0.370 0.365 0.385 - - 0 0 - 0.252 0.249 0.262 - - 0 - 0.00%
2004-06-03 0 0.370 0.360 0.380 0.370 0.390 370,000 139,650 0.3774 0.252 0.245 0.259 0.252 0.266 543,133 0.2571 -5.13%
2004-06-02 0 0.390 0.385 0.395 0.390 0.390 220,000 85,800 0.3900 0.266 0.262 0.269 0.266 0.266 322,944 0.2657 0.00%
2004-06-01 0 0.390 0.390 0.395 0.390 0.395 860,000 335,500 0.3901 0.266 0.266 0.269 0.266 0.269 1,262,418 0.2658 2.63%
2004-05-31 0 0.380 0.370 0.380 0.360 0.385 60,000 22,350 0.3725 0.259 0.252 0.259 0.245 0.262 88,076 0.2538 5.56%
2004-05-28 0 0.360 0.355 0.365 0.345 0.360 490,000 173,200 0.3535 0.245 0.242 0.249 0.235 0.245 719,285 0.2408 2.86%
2004-05-27 0 0.350 0.345 0.350 0.345 0.355 1,720,000 601,800 0.3499 0.238 0.235 0.238 0.235 0.242 2,524,836 0.2384 0.00%
2004-05-25 0 0.350 0.340 0.350 0.345 0.350 280,000 97,350 0.3477 0.238 0.232 0.238 0.235 0.238 411,020 0.2368 0.00%
2004-05-24 0 0.350 0.340 0.355 0.350 0.350 110,000 38,400 0.3491 0.238 0.232 0.242 0.238 0.238 161,472 0.2378 0.00%
2004-05-21 0 0.350 0.345 0.350 0.345 0.360 1,160,000 408,900 0.3525 0.238 0.235 0.238 0.235 0.245 1,702,796 0.2401 2.94%
2004-05-20 0 0.340 0.340 0.350 0.340 0.350 200,000 68,500 0.3425 0.232 0.232 0.238 0.232 0.238 293,586 0.2333 -2.86%
2004-05-19 0 0.350 0.345 0.355 0.335 0.350 250,000 85,550 0.3422 0.238 0.235 0.242 0.228 0.238 366,982 0.2331 4.48%
2004-05-18 0 0.335 0.330 0.335 0.330 0.335 350,000 115,800 0.3309 0.228 0.225 0.228 0.225 0.228 513,775 0.2254 1.52%
2004-05-17 0 0.330 0.305 0.350 0.330 0.345 480,000 163,150 0.3399 0.225 0.208 0.238 0.225 0.235 704,605 0.2315 -4.35%
2004-05-14 0 0.345 0.335 0.345 0.330 0.360 500,000 169,350 0.3387 0.235 0.228 0.235 0.225 0.245 733,964 0.2307 -6.76%
2004-05-13 0 0.370 0.350 0.370 0.350 0.375 310,000 112,850 0.3640 0.252 0.238 0.252 0.238 0.255 455,058 0.2480 2.78%
2004-05-12 0 0.360 0.355 0.370 0.360 0.365 420,000 152,950 0.3642 0.245 0.242 0.252 0.245 0.249 616,530 0.2481 1.41%
2004-05-11 0 0.355 0.350 0.355 0.350 0.355 600,000 210,100 0.3502 0.242 0.238 0.242 0.238 0.242 880,757 0.2385 1.43%
2004-05-10 0 0.350 0.340 0.350 0.340 0.370 1,995,000 712,900 0.3573 0.238 0.232 0.238 0.232 0.252 2,928,516 0.2434 -5.41%
2004-05-07 0 0.370 0.360 0.370 0.365 0.380 2,150,000 789,150 0.3670 0.252 0.245 0.252 0.249 0.259 3,156,045 0.2500 -1.33%
2004-05-06 0 0.375 0.370 0.380 0.375 0.400 180,000 68,400 0.3800 0.255 0.252 0.259 0.255 0.272 264,227 0.2589 -1.32%
2004-05-05 0 0.380 0.370 0.380 0.380 0.380 760,000 288,800 0.3800 0.259 0.252 0.259 0.259 0.259 1,115,625 0.2589 1.33%
2004-05-04 0 0.375 0.365 0.380 0.375 0.380 160,000 60,150 0.3759 0.255 0.249 0.259 0.255 0.259 234,868 0.2561 -1.32%
2004-05-03 0 0.380 0.350 0.380 0.380 0.380 130,000 49,400 0.3800 0.259 0.238 0.259 0.259 0.259 190,831 0.2589 -2.56%
2004-04-30 0 0.390 0.380 0.390 0.390 0.390 190,000 74,100 0.3900 0.266 0.259 0.266 0.266 0.266 278,906 0.2657 0.00%
2004-04-29 0 0.390 0.390 0.400 0.390 0.405 2,440,000 976,450 0.4002 0.266 0.266 0.272 0.266 0.276 3,581,744 0.2726 -2.50%
2004-04-28 0 0.400 0.400 0.410 0.390 0.400 2,290,000 899,700 0.3929 0.272 0.272 0.279 0.266 0.272 3,361,555 0.2676 0.00%
2004-04-27 0 0.400 0.395 0.400 0.400 0.400 350,000 140,000 0.4000 0.272 0.269 0.272 0.272 0.272 513,775 0.2725 2.56%
2004-04-26 0 0.390 0.390 0.395 0.390 0.410 550,000 222,250 0.4041 0.266 0.266 0.269 0.266 0.279 807,360 0.2753 -4.88%
2004-04-23 0 0.410 0.405 0.410 0.400 0.410 660,000 266,400 0.4036 0.279 0.276 0.279 0.272 0.279 968,832 0.2750 2.50%
2004-04-22 0 0.400 0.400 0.405 0.380 0.420 1,130,000 447,300 0.3958 0.272 0.272 0.276 0.259 0.286 1,658,758 0.2697 0.00%
2004-04-21 0 0.400 0.400 0.420 0.360 0.415 3,150,000 1,254,600 0.3983 0.272 0.272 0.286 0.245 0.283 4,623,973 0.2713 -4.76%
2004-04-20 0 0.420 0.415 0.425 0.415 0.430 1,040,000 437,900 0.4211 0.286 0.283 0.290 0.283 0.293 1,526,645 0.2868 -2.33%
2004-04-19 0 0.430 0.425 0.430 0.420 0.450 1,100,000 472,450 0.4295 0.293 0.290 0.293 0.286 0.307 1,614,721 0.2926 -4.44%
2004-04-16 0 0.450 0.425 0.455 0.425 0.460 1,690,000 753,550 0.4459 0.307 0.290 0.310 0.290 0.313 2,480,798 0.3038 3.45%
2004-04-15 0 0.435 0.430 0.440 0.425 0.440 1,450,000 625,900 0.4317 0.296 0.293 0.300 0.290 0.300 2,128,495 0.2941 -3.33%
2004-04-14 0 0.450 0.430 0.450 0.450 0.450 140,000 63,000 0.4500 0.307 0.293 0.307 0.307 0.307 205,510 0.3066 0.00%
2004-04-13 0 0.450 0.445 0.455 0.420 0.450 920,000 409,100 0.4447 0.307 0.303 0.310 0.286 0.307 1,350,494 0.3029 2.27%
2004-04-08 0 0.440 0.440 0.450 0.430 0.450 920,000 403,750 0.4389 0.300 0.300 0.307 0.293 0.307 1,350,494 0.2990 4.76%
2004-04-07 0 0.420 0.450 0.460 0.420 0.460 4,700,000 2,105,450 0.4480 0.286 0.307 0.313 0.286 0.313 6,899,261 0.3052 -8.70%
2004-04-06 0 0.460 0.460 0.465 0.450 0.460 900,000 413,300 0.4592 0.313 0.313 0.317 0.307 0.313 1,321,135 0.3128 -1.08%
2004-04-02 0 0.465 0.460 0.465 0.455 0.465 660,000 305,500 0.4629 0.317 0.313 0.317 0.310 0.317 968,832 0.3153 0.00%
2004-04-01 0 0.465 0.455 0.465 0.440 0.470 650,000 288,900 0.4445 0.317 0.310 0.317 0.300 0.320 954,153 0.3028 0.00%
2004-03-31 0 0.465 0.465 0.470 0.425 0.475 510,000 224,450 0.4401 0.317 0.317 0.320 0.290 0.324 748,643 0.2998 3.33%
2004-03-30 0 0.450 0.445 0.455 0.450 0.460 1,160,000 524,950 0.4525 0.307 0.303 0.310 0.307 0.313 1,702,796 0.3083 -3.23%
2004-03-29 0 0.465 0.450 0.465 0.425 0.470 650,000 295,600 0.4548 0.317 0.307 0.317 0.290 0.320 954,153 0.3098 -1.06%
2004-03-26 0 0.470 0.465 0.470 0.460 0.470 1,100,000 514,100 0.4674 0.320 0.317 0.320 0.313 0.320 1,614,721 0.3184 2.17%
2004-03-25 0 0.460 0.460 0.465 0.460 0.465 670,000 309,950 0.4626 0.313 0.313 0.317 0.313 0.317 983,512 0.3151 -3.16%
2004-03-24 0 0.475 0.465 0.475 0.460 0.480 430,000 200,100 0.4653 0.324 0.317 0.324 0.313 0.327 631,209 0.3170 0.00%
2004-03-23 0 0.475 0.475 0.480 0.465 0.470 260,000 121,950 0.4690 0.324 0.324 0.327 0.317 0.320 381,661 0.3195 1.06%
2004-03-22 0 0.470 0.455 0.470 0.450 0.485 1,110,000 512,800 0.4620 0.320 0.310 0.320 0.307 0.330 1,629,400 0.3147 -2.08%
2004-03-19 0 0.480 0.480 0.485 0.480 0.485 1,160,000 558,300 0.4813 0.327 0.327 0.330 0.327 0.330 1,702,796 0.3279 -1.03%
2004-03-18 0 0.485 0.460 0.485 0.460 0.490 840,000 405,000 0.4821 0.330 0.313 0.330 0.313 0.334 1,233,059 0.3285 -1.02%
2004-03-17 0 0.490 0.480 0.490 0.490 0.490 40,000 19,600 0.4900 0.334 0.327 0.334 0.334 0.334 58,717 0.3338 0.00%
2004-03-16 0 0.490 0.490 0.500 0.490 0.500 240,000 119,300 0.4971 0.334 0.334 0.341 0.334 0.341 352,303 0.3386 0.00%
2004-03-15 0 0.490 0.485 0.500 0.490 0.490 700,000 343,000 0.4900 0.334 0.330 0.341 0.334 0.334 1,027,549 0.3338 2.08%
2004-03-12 0 0.480 0.480 0.490 0.470 0.485 780,000 374,200 0.4797 0.327 0.327 0.334 0.320 0.330 1,144,984 0.3268 -1.03%
2004-03-11 0 0.485 0.480 0.490 0.485 0.500 750,000 368,800 0.4917 0.330 0.327 0.334 0.330 0.341 1,100,946 0.3350 -1.02%
2004-03-10 0 0.490 0.480 0.490 0.485 0.500 540,000 266,000 0.4926 0.334 0.327 0.334 0.330 0.341 792,681 0.3356 1.03%
2004-03-09 0 0.485 0.485 0.495 0.480 0.500 680,000 333,800 0.4909 0.330 0.330 0.337 0.327 0.341 998,191 0.3344 -3.00%
2004-03-08 0 0.500 0.495 0.500 0.500 0.510 1,360,000 683,000 0.5022 0.341 0.337 0.341 0.341 0.347 1,996,382 0.3421 0.00%
2004-03-05 0 0.500 0.495 0.500 0.490 0.500 2,700,000 1,349,900 0.5000 0.341 0.337 0.341 0.334 0.341 3,963,405 0.3406 1.01%
2004-03-04 0 0.495 0.495 0.500 0.490 0.500 800,000 397,900 0.4974 0.337 0.337 0.341 0.334 0.341 1,174,342 0.3388 1.02%
2004-03-03 0 0.490 0.480 0.490 0.480 0.510 980,000 478,100 0.4879 0.334 0.327 0.334 0.327 0.347 1,438,569 0.3323 0.00%
2004-03-02 0 0.490 0.490 0.500 0.490 0.510 480,000 238,200 0.4963 0.334 0.334 0.341 0.334 0.347 704,605 0.3381 -2.00%
2004-03-01 0 0.500 0.495 0.500 0.495 0.510 1,100,000 551,500 0.5014 0.341 0.337 0.341 0.337 0.347 1,614,721 0.3415 -1.96%
2004-02-27 0 0.510 0.500 0.510 0.490 0.520 1,850,000 931,300 0.5034 0.347 0.341 0.347 0.334 0.354 2,715,666 0.3429 -1.92%
2004-02-26 0 0.520 0.510 0.520 0.520 0.530 2,580,000 1,342,800 0.5205 0.354 0.347 0.354 0.354 0.361 3,787,254 0.3546 0.00%
2004-02-25 0 0.520 0.510 0.520 0.500 0.540 5,730,000 2,995,200 0.5227 0.354 0.347 0.354 0.341 0.368 8,411,226 0.3561 1.96%
2004-02-24 0 0.510 0.500 0.510 0.500 0.530 17,100,000 8,635,000 0.5050 0.347 0.341 0.347 0.341 0.361 25,101,565 0.3440 2.00%
2004-02-23 0 0.500 0.500 0.510 0.480 0.530 8,200,000 4,155,000 0.5067 0.341 0.341 0.347 0.327 0.361 12,037,008 0.3452 4.17%
2004-02-20 0 0.480 0.475 0.485 0.465 0.490 1,590,000 758,700 0.4772 0.327 0.324 0.330 0.317 0.334 2,334,005 0.3251 3.23%
2004-02-19 0 0.465 0.465 0.470 0.465 0.470 390,000 182,900 0.4690 0.317 0.317 0.320 0.317 0.320 572,492 0.3195 0.00%
2004-02-18 0 0.465 0.460 0.465 0.460 0.465 660,000 305,900 0.4635 0.317 0.313 0.317 0.313 0.317 968,832 0.3157 0.00%
2004-02-17 0 0.465 0.455 0.470 0.460 0.480 1,490,000 695,750 0.4669 0.317 0.310 0.320 0.313 0.327 2,187,212 0.3181 0.00%
2004-02-16 0 0.465 0.460 0.465 0.455 0.475 920,000 426,700 0.4638 0.317 0.313 0.317 0.310 0.324 1,350,494 0.3160 -1.06%
2004-02-13 0 0.470 0.460 0.470 0.440 0.470 590,000 264,600 0.4485 0.320 0.313 0.320 0.300 0.320 866,077 0.3055 6.82%
2004-02-12 0 0.440 0.430 0.440 0.430 0.440 600,000 261,500 0.4358 0.300 0.293 0.300 0.293 0.300 880,757 0.2969 -1.12%
2004-02-11 0 0.445 0.440 0.445 0.445 0.445 290,000 129,050 0.4450 0.303 0.300 0.303 0.303 0.303 425,699 0.3031 0.00%
2004-02-10 0 0.445 0.440 0.445 0.425 0.445 660,000 289,300 0.4383 0.303 0.300 0.303 0.290 0.303 968,832 0.2986 1.14%
2004-02-09 0 0.440 0.440 0.450 0.435 0.440 650,000 283,650 0.4364 0.300 0.300 0.307 0.296 0.300 954,153 0.2973 1.15%
2004-02-06 0 0.435 0.435 0.450 0.430 0.450 610,000 266,200 0.4364 0.296 0.296 0.307 0.293 0.307 895,436 0.2973 -1.14%
2004-02-05 0 0.440 0.440 0.450 0.435 0.450 760,000 334,800 0.4405 0.300 0.300 0.307 0.296 0.307 1,115,625 0.3001 0.00%
2004-02-04 0 0.440 0.440 0.445 0.440 0.455 1,230,000 547,300 0.4450 0.300 0.300 0.303 0.300 0.310 1,805,551 0.3031 -3.30%
2004-02-03 0 0.455 0.455 0.460 0.455 0.470 1,090,000 504,000 0.4624 0.310 0.310 0.313 0.310 0.320 1,600,041 0.3150 -2.15%
2004-02-02 0 0.465 0.445 0.465 0.435 0.480 650,000 294,850 0.4536 0.317 0.303 0.317 0.296 0.327 954,153 0.3090 3.33%
2004-01-30 0 0.450 0.445 0.455 0.445 0.450 1,310,000 588,750 0.4494 0.307 0.303 0.310 0.303 0.307 1,922,985 0.3062 0.00%
2004-01-29 0 0.450 0.440 0.455 0.440 0.450 720,000 321,400 0.4464 0.307 0.300 0.310 0.300 0.307 1,056,908 0.3041 0.00%
2004-01-28 0 0.450 0.440 0.450 0.440 0.450 600,000 267,950 0.4466 0.307 0.300 0.307 0.300 0.307 880,757 0.3042 0.00%
2004-01-27 0 0.450 0.450 0.455 0.450 0.460 270,000 122,700 0.4544 0.307 0.307 0.310 0.307 0.313 396,341 0.3096 2.27%
2004-01-26 0 0.440 0.440 0.450 0.430 0.450 800,000 352,600 0.4408 0.300 0.300 0.307 0.293 0.307 1,174,342 0.3003 0.00%
2004-01-21 0 0.440 0.440 0.450 0.440 0.450 500,000 221,650 0.4433 0.300 0.300 0.307 0.300 0.307 733,964 0.3020 -2.22%
2004-01-20 0 0.450 0.445 0.450 0.450 0.460 110,000 49,900 0.4536 0.307 0.303 0.307 0.307 0.313 161,472 0.3090 2.27%
2004-01-19 0 0.440 0.430 0.440 0.440 0.465 640,000 282,450 0.4413 0.300 0.293 0.300 0.300 0.317 939,474 0.3006 0.00%
2004-01-16 0 0.440 0.440 0.450 0.440 0.450 390,000 172,750 0.4429 0.300 0.300 0.307 0.300 0.307 572,492 0.3018 0.00%
2004-01-15 0 0.440 0.430 0.445 0.430 0.450 860,000 378,900 0.4406 0.300 0.293 0.303 0.293 0.307 1,262,418 0.3001 -2.22%
2004-01-14 0 0.450 0.450 0.455 0.425 0.460 2,340,000 1,001,150 0.4278 0.307 0.307 0.310 0.290 0.313 3,434,951 0.2915 -1.10%
2004-01-13 0 0.455 0.435 0.465 0.450 0.475 610,000 280,750 0.4602 0.310 0.296 0.317 0.307 0.324 895,436 0.3135 -2.15%
2004-01-12 0 0.465 0.460 0.465 0.465 0.465 350,000 162,750 0.4650 0.317 0.313 0.317 0.317 0.317 513,775 0.3168 0.00%
2004-01-09 0 0.465 0.465 0.470 0.465 0.475 270,000 126,450 0.4683 0.317 0.317 0.320 0.317 0.324 396,341 0.3190 -1.06%
2004-01-08 0 0.470 0.460 0.470 0.460 0.475 280,000 131,250 0.4688 0.320 0.313 0.320 0.313 0.324 411,020 0.3193 1.08%
2004-01-07 0 0.465 0.450 0.470 0.450 0.465 920,000 422,550 0.4593 0.317 0.307 0.320 0.307 0.317 1,350,494 0.3129 1.09%
2004-01-06 0 0.460 0.455 0.460 0.460 0.460 10,000 4,600 0.4600 0.313 0.310 0.313 0.313 0.313 14,679 0.3134 0.00%
2004-01-05 0 0.460 0.450 0.460 0.445 0.480 1,190,000 538,500 0.4525 0.313 0.307 0.313 0.303 0.327 1,746,834 0.3083 0.00%
2004-01-02 0 0.460 0.455 0.460 0.460 0.460 590,000 271,400 0.4600 0.313 0.310 0.313 0.313 0.313 866,077 0.3134 4.55%
2003-12-31 0 0.440 0.440 0.480 - - 0 0 - 0.300 0.300 0.327 - - 0 - 1.15%
2003-12-30 0 0.435 0.435 0.470 0.435 0.435 40,000 17,750 0.4438 0.296 0.296 0.320 0.296 0.296 58,717 0.3023 -3.33%
2003-12-29 0 0.450 0.370 0.475 0.450 0.480 1,330,000 626,850 0.4713 0.307 0.252 0.324 0.307 0.327 1,952,344 0.3211 -4.26%
2003-12-24 0 0.470 0.465 0.470 0.470 0.470 450,000 211,500 0.4700 0.320 0.317 0.320 0.320 0.320 660,568 0.3202 1.08%
2003-12-23 0 0.465 0.450 0.465 0.470 0.475 200,000 94,100 0.4705 0.317 0.307 0.317 0.320 0.324 293,586 0.3205 -1.06%
2003-12-22 0 0.470 0.465 0.470 0.455 0.475 500,000 229,200 0.4584 0.320 0.317 0.320 0.310 0.324 733,964 0.3123 3.30%
2003-12-19 0 0.455 0.450 0.455 0.450 0.455 210,000 94,550 0.4502 0.310 0.307 0.310 0.307 0.310 308,265 0.3067 2.25%
2003-12-18 0 0.445 0.435 0.450 0.430 0.445 640,000 280,600 0.4384 0.303 0.296 0.307 0.293 0.303 939,474 0.2987 4.71%
2003-12-17 0 0.425 0.420 0.445 0.425 0.435 330,000 141,950 0.4302 0.290 0.286 0.303 0.290 0.296 484,416 0.2930 -2.30%
2003-12-16 0 0.435 0.425 0.435 0.425 0.450 460,000 198,750 0.4321 0.296 0.290 0.296 0.290 0.307 675,247 0.2943 0.00%
2003-12-15 0 0.435 0.430 0.450 0.430 0.450 1,170,000 511,350 0.4371 0.296 0.293 0.307 0.293 0.307 1,717,476 0.2977 -1.14%
2003-12-12 0 0.440 0.435 0.445 0.440 0.445 520,000 229,200 0.4408 0.300 0.296 0.303 0.300 0.303 763,322 0.3003 1.15%
2003-12-11 0 0.435 0.435 0.450 0.430 0.450 560,000 247,100 0.4413 0.296 0.296 0.307 0.293 0.307 822,040 0.3006 -1.14%
2003-12-10 0 0.440 0.440 0.450 0.440 0.450 100,000 44,300 0.4430 0.300 0.300 0.307 0.300 0.307 146,793 0.3018 0.00%
2003-12-09 0 0.440 0.440 0.445 0.440 0.450 590,000 262,150 0.4443 0.300 0.300 0.303 0.300 0.307 866,077 0.3027 -2.22%
2003-12-08 0 0.450 0.450 0.455 0.435 0.440 280,000 123,700 0.4418 0.307 0.307 0.310 0.296 0.300 411,020 0.3010 2.27%
2003-12-05 0 0.440 0.440 0.450 0.420 0.445 1,110,000 484,200 0.4362 0.300 0.300 0.307 0.286 0.303 1,629,400 0.2972 -1.12%
2003-12-04 0 0.445 0.440 0.445 0.445 0.445 100,000 44,500 0.4450 0.303 0.300 0.303 0.303 0.303 146,793 0.3031 -1.11%
2003-12-03 0 0.450 0.450 0.460 0.450 0.460 780,000 352,500 0.4519 0.307 0.307 0.313 0.307 0.313 1,144,984 0.3079 0.00%
2003-12-02 0 0.450 0.450 0.460 0.445 0.485 2,500,000 1,162,200 0.4649 0.307 0.307 0.313 0.303 0.330 3,669,819 0.3167 1.12%
2003-12-01 0 0.445 0.440 0.445 0.440 0.455 570,000 253,950 0.4455 0.303 0.300 0.303 0.300 0.310 836,719 0.3035 1.14%
2003-11-28 0 0.440 0.435 0.440 0.440 0.440 70,000 31,200 0.4457 0.300 0.296 0.300 0.300 0.300 102,755 0.3036 -2.22%
2003-11-27 0 0.450 0.430 0.450 0.430 0.450 640,000 287,800 0.4497 0.307 0.293 0.307 0.293 0.307 939,474 0.3063 4.65%
2003-11-26 0 0.430 0.430 0.450 0.425 0.440 440,000 191,400 0.4350 0.293 0.293 0.307 0.290 0.300 645,888 0.2963 0.00%
2003-11-25 0 0.430 0.430 0.445 0.430 0.450 530,000 232,000 0.4377 0.293 0.293 0.303 0.293 0.307 778,002 0.2982 0.00%
2003-11-24 0 0.430 0.420 0.455 - - 0 0 - 0.293 0.286 0.310 - - 0 - 0.00%
2003-11-21 0 0.430 0.430 0.450 0.420 0.445 500,000 216,100 0.4322 0.293 0.293 0.307 0.286 0.303 733,964 0.2944 -4.44%
2003-11-20 0 0.450 0.435 0.470 0.450 0.470 270,000 124,600 0.4615 0.307 0.296 0.320 0.307 0.320 396,341 0.3144 -5.26%
2003-11-19 0 0.475 0.470 0.475 0.475 0.480 70,000 33,300 0.4757 0.324 0.320 0.324 0.324 0.327 102,755 0.3241 -1.04%
2003-11-18 0 0.480 0.475 0.480 - - 0 0 - 0.327 0.324 0.327 - - 0 - -2.04%
2003-11-17 0 0.490 0.480 0.490 0.485 0.490 230,000 111,650 0.4854 0.334 0.327 0.334 0.330 0.334 337,623 0.3307 1.03%
2003-11-14 0 0.485 0.480 0.485 - - 0 0 - 0.330 0.327 0.330 - - 0 - 0.00%
2003-11-13 0 0.485 0.485 0.490 0.460 0.485 450,000 216,900 0.4820 0.330 0.330 0.334 0.313 0.330 660,568 0.3284 1.04%
2003-11-12 0 0.480 0.470 0.490 0.480 0.480 130,000 62,400 0.4800 0.327 0.320 0.334 0.327 0.327 190,831 0.3270 0.00%
2003-11-11 0 0.480 0.480 0.495 0.480 0.490 510,000 248,600 0.4875 0.327 0.327 0.337 0.327 0.334 748,643 0.3321 -2.04%
2003-11-10 0 0.490 0.480 0.495 0.475 0.490 250,000 121,200 0.4848 0.334 0.327 0.337 0.324 0.334 366,982 0.3303 1.03%
2003-11-07 0 0.485 0.480 0.495 0.485 0.490 110,000 53,400 0.4855 0.330 0.327 0.337 0.330 0.334 161,472 0.3307 -1.02%
2003-11-06 0 0.490 0.490 0.495 0.485 0.485 50,000 24,250 0.4850 0.334 0.334 0.337 0.330 0.330 73,396 0.3304 0.00%
2003-11-05 0 0.490 0.490 0.495 0.475 0.490 1,970,000 962,750 0.4887 0.334 0.334 0.337 0.324 0.334 2,891,818 0.3329 2.08%
2003-11-04 0 0.480 0.480 0.485 0.480 0.485 90,000 43,350 0.4817 0.327 0.327 0.330 0.327 0.330 132,114 0.3281 -1.03%
2003-11-03 0 0.485 0.485 0.490 0.485 0.490 680,000 332,300 0.4887 0.330 0.330 0.334 0.330 0.334 998,191 0.3329 -1.02%
2003-10-31 0 0.490 0.475 0.490 0.470 0.495 220,000 105,450 0.4793 0.334 0.324 0.334 0.320 0.337 322,944 0.3265 3.16%
2003-10-30 0 0.475 0.475 0.490 0.475 0.500 250,000 121,800 0.4872 0.324 0.324 0.334 0.324 0.341 366,982 0.3319 -5.00%
2003-10-29 0 0.500 0.485 0.500 0.490 0.510 640,000 314,000 0.4906 0.341 0.330 0.341 0.334 0.347 939,474 0.3342 0.00%
2003-10-28 0 0.500 0.495 0.510 0.485 0.510 1,060,000 526,500 0.4967 0.341 0.337 0.347 0.330 0.347 1,556,003 0.3384 0.00%
2003-10-27 0 0.500 0.495 0.500 0.470 0.500 880,000 429,550 0.4881 0.341 0.337 0.341 0.320 0.341 1,291,776 0.3325 7.53%
2003-10-24 0 0.465 0.460 0.465 0.460 0.465 170,000 78,400 0.4612 0.317 0.313 0.317 0.313 0.317 249,548 0.3142 2.20%
2003-10-23 0 0.455 0.450 0.460 0.455 0.460 70,000 31,900 0.4557 0.310 0.307 0.313 0.310 0.313 102,755 0.3104 1.11%
2003-10-22 0 0.450 0.450 0.460 0.445 0.450 270,000 121,000 0.4481 0.307 0.307 0.313 0.303 0.307 396,341 0.3053 1.12%
2003-10-21 0 0.445 0.445 0.460 0.440 0.460 280,000 124,100 0.4432 0.303 0.303 0.313 0.300 0.313 411,020 0.3019 0.00%
2003-10-20 0 0.445 0.440 0.450 0.425 0.445 1,140,000 490,950 0.4307 0.303 0.300 0.307 0.290 0.303 1,673,438 0.2934 0.00%
2003-10-17 0 0.445 0.445 0.460 0.445 0.460 1,250,000 566,100 0.4529 0.303 0.303 0.313 0.303 0.313 1,834,910 0.3085 -3.26%
2003-10-16 0 0.460 0.455 0.470 0.455 0.480 2,290,000 1,052,950 0.4598 0.313 0.310 0.320 0.310 0.327 3,361,555 0.3132 -3.16%
2003-10-15 0 0.475 0.465 0.475 0.460 0.480 3,010,000 1,406,502 0.4673 0.324 0.317 0.324 0.313 0.327 4,418,463 0.3183 1.06%
2003-10-14 0 0.470 0.465 0.480 0.470 0.500 3,430,000 1,635,050 0.4767 0.320 0.317 0.327 0.320 0.341 5,034,992 0.3247 -5.05%
2003-10-13 0 0.495 0.495 0.500 0.495 0.510 1,770,000 891,150 0.5035 0.337 0.337 0.341 0.337 0.347 2,598,232 0.3430 -1.00%
2003-10-10 0 0.500 0.495 0.500 0.480 0.500 1,470,000 711,500 0.4840 0.341 0.337 0.341 0.327 0.341 2,157,854 0.3297 1.01%
2003-10-09 0 0.495 0.495 0.510 0.490 0.500 1,670,000 826,700 0.4950 0.337 0.337 0.347 0.334 0.341 2,451,439 0.3372 -1.00%
2003-10-08 0 0.500 0.495 0.510 0.500 0.510 1,830,000 917,000 0.5011 0.341 0.337 0.347 0.341 0.347 2,686,308 0.3414 -1.96%
2003-10-07 0 0.510 0.500 0.510 0.510 0.520 750,000 383,300 0.5111 0.347 0.341 0.347 0.347 0.354 1,100,946 0.3482 -1.92%
2003-10-06 0 0.520 0.510 0.520 0.510 0.520 1,170,000 602,600 0.5150 0.354 0.347 0.354 0.347 0.354 1,717,476 0.3509 1.96%
2003-10-03 0 0.510 0.510 0.530 0.490 0.520 1,990,000 1,001,600 0.5033 0.347 0.347 0.361 0.334 0.354 2,921,176 0.3429 -3.77%
2003-10-02 0 0.530 0.530 0.540 0.520 0.530 990,000 518,200 0.5234 0.361 0.361 0.368 0.354 0.361 1,453,249 0.3566 1.92%
2003-09-30 0 0.520 0.510 0.520 0.520 0.530 530,000 276,600 0.5219 0.354 0.347 0.354 0.354 0.361 778,002 0.3555 1.96%
2003-09-29 0 0.510 0.500 0.510 0.500 0.520 920,000 472,900 0.5140 0.347 0.341 0.347 0.341 0.354 1,350,494 0.3502 -1.92%
2003-09-26 0 0.520 0.520 0.530 0.520 0.540 240,000 125,100 0.5213 0.354 0.354 0.361 0.354 0.368 352,303 0.3551 -1.89%
2003-09-25 0 0.530 0.520 0.540 0.530 0.540 1,210,000 641,400 0.5301 0.361 0.354 0.368 0.361 0.368 1,776,193 0.3611 0.00%
2003-09-24 0 0.530 0.530 0.540 0.530 0.540 350,000 188,700 0.5391 0.361 0.361 0.368 0.361 0.368 513,775 0.3673 -1.85%
2003-09-23 0 0.540 0.530 0.540 0.540 0.540 570,000 307,800 0.5400 0.368 0.361 0.368 0.368 0.368 836,719 0.3679 0.00%
2003-09-22 0 0.540 0.540 0.550 0.530 0.540 1,850,000 982,100 0.5309 0.368 0.368 0.375 0.361 0.368 2,715,666 0.3616 1.89%
2003-09-19 0 0.530 0.530 0.540 0.520 0.550 900,000 478,300 0.5314 0.361 0.361 0.368 0.354 0.375 1,321,135 0.3620 -1.85%
2003-09-18 0 0.540 0.530 0.550 0.530 0.550 1,520,000 819,800 0.5393 0.368 0.361 0.375 0.361 0.375 2,231,250 0.3674 1.89%
2003-09-17 0 0.530 0.530 0.540 0.530 0.560 1,770,000 961,300 0.5431 0.361 0.361 0.368 0.361 0.381 2,598,232 0.3700 0.00%
2003-09-16 0 0.530 0.530 0.550 0.530 0.550 1,220,000 662,100 0.5427 0.361 0.361 0.375 0.361 0.375 1,790,872 0.3697 -5.36%
2003-09-15 0 0.560 0.550 0.570 0.560 0.560 300,000 168,000 0.5600 0.381 0.375 0.388 0.381 0.381 440,378 0.3815 1.82%
2003-09-11 0 0.550 0.540 0.550 0.540 0.550 1,030,000 562,300 0.5459 0.375 0.368 0.375 0.368 0.375 1,511,966 0.3719 1.85%
2003-09-10 0 0.540 0.530 0.540 0.530 0.540 1,690,000 901,100 0.5332 0.368 0.361 0.368 0.361 0.368 2,480,798 0.3632 0.00%
2003-09-09 0 0.540 0.540 0.550 0.530 0.590 2,440,000 1,366,200 0.5599 0.368 0.368 0.375 0.361 0.402 3,581,744 0.3814 -8.47%
2003-09-08 0 0.590 0.570 0.580 0.570 0.600 4,290,000 2,516,100 0.5865 0.402 0.388 0.395 0.388 0.409 6,297,410 0.3995 5.36%
2003-09-05 0 0.560 0.550 0.570 0.560 0.570 1,510,000 847,200 0.5611 0.381 0.375 0.388 0.381 0.388 2,216,571 0.3822 0.00%
2003-09-04 0 0.560 0.550 0.570 0.540 0.570 12,120,000 6,727,600 0.5551 0.381 0.375 0.388 0.368 0.388 17,791,285 0.3781 3.70%
2003-09-03 0 0.540 0.520 0.540 0.520 0.540 3,870,000 2,051,000 0.5300 0.368 0.354 0.368 0.354 0.368 5,680,881 0.3610 1.89%
2003-09-02 0 0.530 0.520 0.540 0.530 0.530 400,000 212,000 0.5300 0.361 0.354 0.368 0.361 0.361 587,171 0.3611 0.00%
2003-09-01 0 0.530 0.520 0.540 0.520 0.540 2,140,000 1,134,700 0.5302 0.361 0.354 0.368 0.354 0.368 3,141,365 0.3612 -1.85%
2003-08-29 0 0.540 0.530 0.540 0.540 0.550 2,170,000 1,172,100 0.5401 0.368 0.361 0.368 0.368 0.375 3,185,403 0.3680 -1.82%
2003-08-28 0 0.550 0.540 0.550 0.530 0.550 3,290,000 1,755,700 0.5336 0.375 0.368 0.375 0.361 0.375 4,829,482 0.3635 5.77%
2003-08-27 0 0.520 0.520 0.530 0.520 0.540 2,910,000 1,540,300 0.5293 0.354 0.354 0.361 0.354 0.368 4,271,670 0.3606 1.47%
2003-08-26 0 0.520 0.520 0.530 0.510 0.540 7,490,000 3,915,200 0.5227 0.349 0.349 0.356 0.342 0.363 11,156,114 0.3509 -5.45%
2003-08-25 0 0.550 0.540 0.550 0.540 0.580 13,090,000 7,385,700 0.5642 0.369 0.363 0.369 0.363 0.389 19,497,133 0.3788 1.85%
2003-08-22 0 0.540 0.530 0.540 0.530 0.560 4,170,000 2,256,400 0.5411 0.363 0.356 0.363 0.356 0.376 6,211,081 0.3633 -1.82%
2003-08-21 0 0.550 0.550 0.560 0.550 0.560 1,090,000 604,900 0.5550 0.369 0.369 0.376 0.369 0.376 1,623,520 0.3726 0.00%
2003-08-20 0 0.550 0.550 0.560 0.530 0.550 4,550,000 2,457,100 0.5400 0.369 0.369 0.376 0.356 0.369 6,777,078 0.3626 3.77%
2003-08-19 0 0.530 0.520 0.540 0.520 0.560 53,130,000 26,527,400 0.4993 0.356 0.349 0.363 0.349 0.376 79,135,424 0.3352 3.92%
2003-08-18 0 0.510 0.510 0.530 0.500 0.550 2,570,000 1,352,500 0.5263 0.342 0.342 0.356 0.336 0.369 3,827,932 0.3533 2.00%
2003-08-15 0 0.500 0.500 0.520 0.500 0.520 1,550,000 783,600 0.5055 0.336 0.336 0.349 0.336 0.349 2,308,675 0.3394 -1.96%
2003-08-14 0 0.510 0.510 0.520 0.495 0.520 2,690,000 1,379,300 0.5128 0.342 0.342 0.349 0.332 0.349 4,006,668 0.3443 -3.77%
2003-08-13 0 0.530 0.520 0.530 0.520 0.550 1,940,000 1,024,100 0.5279 0.356 0.349 0.356 0.349 0.369 2,889,568 0.3544 -1.85%
2003-08-12 0 0.540 0.530 0.550 0.520 0.540 3,310,000 1,746,300 0.5276 0.363 0.356 0.369 0.349 0.363 4,930,138 0.3542 3.85%
2003-08-11 0 0.520 0.510 0.520 0.500 0.530 7,030,000 3,302,900 0.4698 0.349 0.342 0.349 0.336 0.356 10,470,959 0.3154 -1.89%
2003-08-08 0 0.530 0.520 0.530 0.520 0.530 900,000 469,000 0.5211 0.356 0.349 0.356 0.349 0.356 1,340,521 0.3499 1.92%
2003-08-07 0 0.520 0.510 0.520 0.510 0.520 1,210,000 617,900 0.5107 0.349 0.342 0.349 0.342 0.349 1,802,256 0.3428 4.00%
2003-08-06 0 0.500 0.500 0.520 0.500 0.520 900,000 456,100 0.5068 0.336 0.336 0.349 0.336 0.349 1,340,521 0.3402 -1.96%
2003-08-05 0 0.510 0.510 0.520 0.500 0.530 1,090,000 558,500 0.5124 0.342 0.342 0.349 0.336 0.356 1,623,520 0.3440 2.00%
2003-08-04 0 0.500 0.490 0.520 0.495 0.570 4,880,000 2,513,850 0.5151 0.336 0.329 0.349 0.332 0.383 7,268,603 0.3459 -10.71%
2003-08-01 0 0.560 0.560 0.570 0.540 0.570 3,810,000 2,120,100 0.5565 0.376 0.376 0.383 0.363 0.383 5,674,872 0.3736 0.00%
2003-07-31 0 0.560 0.550 0.560 0.510 0.560 11,450,000 5,668,900 0.4951 0.376 0.369 0.376 0.342 0.376 17,054,406 0.3324 9.80%
2003-07-30 0 0.510 0.510 0.520 0.450 0.550 16,100,000 7,128,100 0.4427 0.342 0.342 0.349 0.302 0.369 23,980,431 0.2972 18.60%
2003-07-29 0 0.430 0.430 0.445 0.400 0.450 13,950,000 5,621,300 0.4030 0.289 0.289 0.299 0.269 0.302 20,778,076 0.2705 4.88%
2003-07-28 0 0.410 0.410 0.425 0.410 0.450 810,000 350,600 0.4328 0.275 0.275 0.285 0.275 0.302 1,206,469 0.2906 0.00%
2003-07-25 0 0.410 0.400 0.415 0.410 0.410 310,000 127,000 0.4097 0.275 0.269 0.279 0.275 0.275 461,735 0.2750 2.50%
2003-07-24 0 0.400 0.400 0.410 0.395 0.395 90,000 35,550 0.3950 0.269 0.269 0.275 0.265 0.265 134,052 0.2652 0.00%
2003-07-23 0 0.400 0.400 0.410 0.400 0.410 90,000 36,600 0.4067 0.269 0.269 0.275 0.269 0.275 134,052 0.2730 -2.44%
2003-07-22 0 0.410 0.400 0.410 0.410 0.420 1,760,000 722,000 0.4102 0.275 0.269 0.275 0.275 0.282 2,621,463 0.2754 0.00%
2003-07-21 0 0.410 0.405 0.420 0.400 0.410 720,000 293,500 0.4076 0.275 0.272 0.282 0.269 0.275 1,072,417 0.2737 2.50%
2003-07-18 0 0.400 0.390 0.400 0.390 0.400 60,000 23,900 0.3983 0.269 0.262 0.269 0.262 0.269 89,368 0.2674 2.56%
2003-07-17 0 0.390 0.385 0.410 0.375 0.410 510,000 195,200 0.3827 0.262 0.258 0.275 0.252 0.275 759,629 0.2570 -4.88%
2003-07-16 0 0.410 0.395 0.410 0.400 0.410 3,200,000 1,311,000 0.4097 0.275 0.265 0.275 0.269 0.275 4,766,297 0.2751 -2.38%
2003-07-15 0 0.420 0.410 0.420 0.400 0.420 510,000 212,050 0.4158 0.282 0.275 0.282 0.269 0.282 759,629 0.2791 7.69%
2003-07-14 0 0.390 0.390 0.405 0.380 0.405 1,220,000 473,550 0.3882 0.262 0.262 0.272 0.255 0.272 1,817,151 0.2606 0.00%
2003-07-11 0 0.390 0.385 0.395 0.380 0.405 750,000 294,550 0.3927 0.262 0.258 0.265 0.255 0.272 1,117,101 0.2637 2.63%
2003-07-10 0 0.380 0.360 0.380 0.385 0.385 40,000 15,400 0.3850 0.255 0.242 0.255 0.258 0.258 59,579 0.2585 0.00%
2003-07-09 0 0.380 0.380 0.385 - - 0 0 - 0.255 0.255 0.258 - - 0 - 0.00%
2003-07-08 0 0.380 0.380 0.385 - - 10,000 3,800 0.3800 0.255 0.255 0.258 - - 14,895 0.2551 0.00%
2003-07-07 0 0.380 0.380 0.385 0.380 0.380 80,000 30,400 0.3800 0.255 0.255 0.258 0.255 0.255 119,157 0.2551 -1.30%
2003-07-04 0 0.385 0.370 0.385 0.350 0.390 900,000 335,650 0.3729 0.258 0.248 0.258 0.235 0.262 1,340,521 0.2504 2.67%
2003-07-03 0 0.375 0.375 0.380 - - 0 0 - 0.252 0.252 0.255 - - 0 - 0.00%
2003-07-02 0 0.375 0.375 0.390 0.375 0.375 80,000 30,000 0.3750 0.252 0.252 0.262 0.252 0.252 119,157 0.2518 1.35%
2003-06-30 0 0.370 0.370 0.380 - - 30,000 11,100 0.3700 0.248 0.248 0.255 - - 44,684 0.2484 0.00%
2003-06-27 0 0.370 0.370 0.375 0.370 0.380 520,000 194,300 0.3737 0.248 0.248 0.252 0.248 0.255 774,523 0.2509 -1.33%
2003-06-26 0 0.375 0.370 0.390 0.375 0.375 320,000 120,000 0.3750 0.252 0.248 0.262 0.252 0.252 476,630 0.2518 0.00%
2003-06-25 0 0.375 0.375 0.395 0.375 0.385 280,000 105,800 0.3779 0.252 0.252 0.265 0.252 0.258 417,051 0.2537 -2.60%
2003-06-24 0 0.385 0.375 0.385 0.375 0.385 80,000 30,200 0.3775 0.258 0.252 0.258 0.252 0.258 119,157 0.2534 -1.28%
2003-06-23 0 0.390 0.375 0.390 0.390 0.390 100,000 39,000 0.3900 0.262 0.252 0.262 0.262 0.262 148,947 0.2618 -1.27%
2003-06-20 0 0.395 0.375 0.395 0.390 0.395 500,000 197,200 0.3944 0.265 0.252 0.265 0.262 0.265 744,734 0.2648 1.28%
2003-06-19 0 0.390 0.375 0.390 0.380 0.390 1,020,000 395,100 0.3874 0.262 0.252 0.262 0.255 0.262 1,519,257 0.2601 0.00%
2003-06-18 0 0.390 0.375 0.390 0.375 0.390 160,000 61,250 0.3828 0.262 0.252 0.262 0.252 0.262 238,315 0.2570 0.00%
2003-06-17 0 0.390 0.375 0.390 0.370 0.390 680,000 255,300 0.3754 0.262 0.252 0.262 0.248 0.262 1,012,838 0.2521 1.30%
2003-06-16 0 0.385 0.375 0.385 0.385 0.385 310,000 119,350 0.3850 0.258 0.252 0.258 0.258 0.258 461,735 0.2585 1.32%
2003-06-13 0 0.380 0.375 0.390 0.380 0.385 460,000 175,300 0.3811 0.255 0.252 0.262 0.255 0.258 685,155 0.2559 0.00%
2003-06-12 0 0.380 0.380 0.390 0.375 0.380 370,000 139,000 0.3757 0.255 0.255 0.262 0.252 0.255 551,103 0.2522 -1.30%
2003-06-11 0 0.385 0.380 0.390 0.385 0.400 250,000 98,250 0.3930 0.258 0.255 0.262 0.258 0.269 372,367 0.2639 -3.75%
2003-06-10 0 0.400 0.380 0.400 0.390 0.400 100,000 39,800 0.3980 0.269 0.255 0.269 0.262 0.269 148,947 0.2672 5.26%
2003-06-09 0 0.380 0.380 0.385 0.375 0.385 280,000 107,400 0.3836 0.255 0.255 0.258 0.252 0.258 417,051 0.2575 1.33%
2003-06-06 0 0.375 0.370 0.390 - - 0 0 - 0.252 0.248 0.262 - - 0 - 0.00%
2003-06-05 0 0.375 0.375 0.390 0.375 0.375 100,000 37,500 0.3750 0.252 0.252 0.262 0.252 0.252 148,947 0.2518 -1.32%
2003-06-03 0 0.380 0.375 0.380 0.380 0.395 130,000 49,850 0.3835 0.255 0.252 0.255 0.255 0.265 193,631 0.2574 -3.80%
2003-06-02 0 0.395 0.375 0.395 - - 0 0 - 0.265 0.252 0.265 - - 0 - 0.00%
2003-05-30 0 0.395 0.370 0.395 0.375 0.395 220,000 82,900 0.3768 0.265 0.248 0.265 0.252 0.265 327,683 0.2530 -1.25%
2003-05-29 0 0.400 0.375 0.400 0.400 0.400 60,000 24,000 0.4000 0.269 0.252 0.269 0.269 0.269 89,368 0.2686 2.56%
2003-05-28 0 0.390 0.390 0.395 0.380 0.390 5,330,000 2,027,800 0.3805 0.262 0.262 0.265 0.255 0.262 7,938,863 0.2554 0.00%
2003-05-27 0 0.390 0.380 0.390 0.380 0.390 150,000 57,500 0.3833 0.262 0.255 0.262 0.255 0.262 223,420 0.2574 -1.27%
2003-05-26 0 0.395 0.390 0.395 0.375 0.400 590,000 229,750 0.3894 0.265 0.262 0.265 0.252 0.269 878,786 0.2614 8.22%
2003-05-23 0 0.365 0.365 0.370 0.360 0.365 220,000 79,450 0.3611 0.245 0.245 0.248 0.242 0.245 327,683 0.2425 1.39%
2003-05-22 0 0.360 0.360 0.380 0.360 0.380 170,000 60,200 0.3541 0.242 0.242 0.255 0.242 0.255 253,210 0.2377 -4.00%
2003-05-21 0 0.375 0.355 0.375 0.350 0.375 240,000 84,450 0.3519 0.252 0.238 0.252 0.235 0.252 357,472 0.2362 5.63%
2003-05-20 0 0.355 0.350 0.380 0.355 0.355 700,000 245,750 0.3511 0.238 0.235 0.255 0.238 0.238 1,042,627 0.2357 -1.39%
2003-05-19 0 0.360 0.355 0.380 - - 0 0 - 0.242 0.238 0.255 - - 0 - 0.00%
2003-05-16 0 0.360 0.360 0.395 0.360 0.360 150,000 54,000 0.3600 0.242 0.242 0.265 0.242 0.242 223,420 0.2417 1.41%
2003-05-15 0 0.355 0.355 0.365 0.355 0.360 840,000 296,450 0.3529 0.238 0.238 0.245 0.238 0.242 1,251,153 0.2369 -2.74%
2003-05-14 0 0.365 0.360 0.365 0.365 0.380 570,000 210,700 0.3696 0.245 0.242 0.245 0.245 0.255 848,997 0.2482 -7.59%
2003-05-13 0 0.395 0.385 0.400 0.395 0.395 50,000 19,750 0.3950 0.265 0.258 0.269 0.265 0.265 74,473 0.2652 5.33%
2003-05-12 0 0.375 0.375 1.000 0.360 0.375 100,000 37,200 0.3720 0.252 0.252 0.671 0.242 0.252 148,947 0.2498 4.17%
2003-05-09 0 0.360 0.355 0.385 - - 0 0 - 0.242 0.238 0.258 - - 0 - 0.00%
2003-05-07 0 0.360 0.355 0.400 - - 0 0 - 0.242 0.238 0.269 - - 0 - 0.00%
2003-05-06 0 0.360 0.355 0.375 0.360 0.360 200,000 72,000 0.3600 0.242 0.238 0.252 0.242 0.242 297,894 0.2417 0.00%
2003-05-05 0 0.360 0.360 0.370 0.360 0.365 110,000 39,650 0.3605 0.242 0.242 0.248 0.242 0.245 163,841 0.2420 0.00%
2003-05-02 0 0.360 0.360 0.365 - - 0 0 - 0.242 0.242 0.245 - - 0 - 0.00%
2003-04-30 0 0.360 0.350 0.360 0.365 0.365 200,000 73,000 0.3650 0.242 0.235 0.242 0.245 0.245 297,894 0.2451 -1.37%
2003-04-29 0 0.365 0.350 0.650 - - 0 0 - 0.245 0.235 0.436 - - 0 - 0.00%
2003-04-28 0 0.365 0.355 0.365 - - 0 0 - 0.245 0.238 0.245 - - 0 - 0.00%
2003-04-25 0 0.365 0.350 0.370 - - 0 0 - 0.245 0.235 0.248 - - 0 - 0.00%
2003-04-24 0 0.365 0.350 0.365 0.350 0.365 260,000 91,650 0.3525 0.245 0.235 0.245 0.235 0.245 387,262 0.2367 2.82%
2003-04-23 0 0.355 0.350 0.355 0.350 0.355 270,000 95,600 0.3541 0.238 0.235 0.238 0.235 0.238 402,156 0.2377 -1.39%
2003-04-22 0 0.360 0.360 0.370 - - 0 0 - 0.242 0.242 0.248 - - 0 - 0.00%
2003-04-17 0 0.360 0.365 0.370 0.360 0.370 80,000 29,200 0.3650 0.242 0.245 0.248 0.242 0.248 119,157 0.2451 0.00%
2003-04-16 0 0.360 0.360 0.375 0.360 0.360 50,000 18,000 0.3600 0.242 0.242 0.252 0.242 0.242 74,473 0.2417 0.00%
2003-04-15 0 0.360 0.360 0.370 - - 0 0 - 0.242 0.242 0.248 - - 0 - 0.00%
2003-04-14 0 0.360 0.360 0.390 0.355 0.355 120,000 42,600 0.3550 0.242 0.242 0.262 0.238 0.238 178,736 0.2383 1.41%
2003-04-11 0 0.355 0.350 0.375 0.355 0.355 100,000 35,500 0.3550 0.238 0.235 0.252 0.238 0.238 148,947 0.2383 1.43%
2003-04-10 0 0.350 0.350 0.360 0.350 0.350 200,000 70,000 0.3500 0.235 0.235 0.242 0.235 0.235 297,894 0.2350 0.00%
2003-04-09 0 0.350 0.350 0.380 0.350 0.350 150,000 52,500 0.3500 0.235 0.235 0.255 0.235 0.235 223,420 0.2350 0.00%
2003-04-08 0 0.350 0.350 0.360 0.340 0.350 2,550,000 867,500 0.3402 0.235 0.235 0.242 0.228 0.235 3,798,143 0.2284 0.00%
2003-04-07 0 0.350 0.350 0.360 - - 0 0 - 0.235 0.235 0.242 - - 0 - 0.00%
2003-04-04 0 0.350 0.350 0.355 0.350 0.350 100,000 34,750 0.3475 0.235 0.235 0.238 0.235 0.235 148,947 0.2333 1.45%
2003-04-03 0 0.345 0.345 0.360 0.345 0.350 410,000 142,950 0.3487 0.232 0.232 0.242 0.232 0.235 610,682 0.2341 -1.43%
2003-04-02 0 0.350 0.350 0.365 0.350 0.350 80,000 28,000 0.3500 0.235 0.235 0.245 0.235 0.235 119,157 0.2350 -1.41%
2003-04-01 0 0.355 0.350 0.365 - - 0 0 - 0.238 0.235 0.245 - - 0 - 0.00%
2003-03-31 0 0.355 0.350 0.365 0.350 0.355 4,250,000 1,508,700 0.3550 0.238 0.235 0.245 0.235 0.238 6,330,238 0.2383 -1.39%
2003-03-28 0 0.360 0.350 0.395 - - 0 0 - 0.242 0.235 0.265 - - 0 - 0.00%
2003-03-27 0 0.360 0.350 0.395 - - 0 0 - 0.242 0.235 0.265 - - 0 - 0.00%
2003-03-26 0 0.360 0.355 0.365 - - 0 0 - 0.242 0.238 0.245 - - 0 - 0.00%
2003-03-25 0 0.360 0.360 0.385 - - 0 0 - 0.242 0.242 0.258 - - 0 - 1.41%
2003-03-24 0 0.355 0.355 0.380 0.355 0.360 700,000 251,200 0.3589 0.238 0.238 0.255 0.238 0.242 1,042,627 0.2409 -1.39%
2003-03-21 0 0.360 0.360 0.385 0.355 0.360 260,000 92,450 0.3556 0.242 0.242 0.258 0.238 0.242 387,262 0.2387 1.41%
2003-03-20 0 0.355 0.355 0.390 - - 0 0 - 0.238 0.238 0.262 - - 0 - 0.00%
2003-03-19 0 0.355 0.350 0.395 - - 0 0 - 0.238 0.235 0.265 - - 0 - 0.00%
2003-03-18 0 0.355 0.355 0.385 - - 0 0 - 0.238 0.238 0.258 - - 0 - 0.00%
2003-03-17 0 0.355 0.355 0.385 - - 0 0 - 0.238 0.238 0.258 - - 0 - 0.00%
2003-03-14 0 0.355 0.355 0.390 0.355 0.355 30,000 10,650 0.3550 0.238 0.238 0.262 0.238 0.238 44,684 0.2383 0.00%
2003-03-13 0 0.355 0.355 0.395 - - 0 0 - 0.238 0.238 0.265 - - 0 - 0.00%
2003-03-12 0 0.355 0.355 0.385 - - 0 0 - 0.238 0.238 0.258 - - 0 - 0.00%
2003-03-11 0 0.355 0.355 0.395 0.355 0.355 6,530,000 2,258,150 0.3458 0.238 0.238 0.265 0.238 0.238 9,726,225 0.2322 0.00%
2003-03-10 0 0.355 0.355 0.365 0.355 0.365 700,000 249,400 0.3563 0.238 0.238 0.245 0.238 0.245 1,042,627 0.2392 0.00%
2003-03-07 0 0.355 0.355 0.360 0.355 0.355 60,000 21,300 0.3550 0.238 0.238 0.242 0.238 0.238 89,368 0.2383 0.00%
2003-03-06 0 0.355 0.355 0.360 0.355 0.360 630,000 224,150 0.3558 0.238 0.238 0.242 0.238 0.242 938,365 0.2389 0.00%
2003-03-05 0 0.355 0.355 0.360 0.355 0.360 170,000 61,050 0.3591 0.238 0.238 0.242 0.238 0.242 253,210 0.2411 0.00%
2003-03-04 0 0.355 0.355 0.360 0.350 0.360 1,760,000 626,000 0.3557 0.238 0.238 0.242 0.235 0.242 2,621,463 0.2388 0.00%
2003-03-03 0 0.355 0.355 0.360 0.355 0.355 60,000 21,250 0.3542 0.238 0.238 0.242 0.238 0.238 89,368 0.2378 1.43%
2003-02-28 0 0.350 0.350 0.360 0.350 0.355 840,000 294,500 0.3506 0.235 0.235 0.242 0.235 0.238 1,251,153 0.2354 -1.41%
2003-02-27 0 0.355 0.350 0.355 0.345 0.360 1,190,000 419,450 0.3525 0.238 0.235 0.238 0.232 0.242 1,772,467 0.2366 -1.39%
2003-02-26 0 0.360 0.355 0.360 0.355 0.360 180,000 64,550 0.3586 0.242 0.238 0.242 0.238 0.242 268,104 0.2408 -1.37%
2003-02-25 0 0.365 0.350 0.365 0.350 0.365 580,000 205,900 0.3550 0.245 0.235 0.245 0.235 0.245 863,891 0.2383 0.00%
2003-02-24 0 0.365 0.355 0.365 0.355 0.365 290,000 103,250 0.3560 0.245 0.238 0.245 0.238 0.245 431,946 0.2390 2.82%
2003-02-21 0 0.355 0.355 0.365 0.355 0.365 740,000 266,200 0.3597 0.238 0.238 0.245 0.238 0.245 1,102,206 0.2415 -4.05%
2003-02-20 0 0.370 0.360 0.370 0.365 0.370 100,000 36,950 0.3695 0.248 0.242 0.248 0.245 0.248 148,947 0.2481 -1.33%
2003-02-19 0 0.375 0.365 0.375 0.365 0.375 420,000 154,700 0.3683 0.252 0.245 0.252 0.245 0.252 625,576 0.2473 2.74%
2003-02-18 0 0.365 0.360 0.370 0.365 0.370 430,000 157,350 0.3659 0.245 0.242 0.248 0.245 0.248 640,471 0.2457 1.39%
2003-02-17 0 0.360 0.360 0.370 0.360 0.375 980,000 359,300 0.3666 0.242 0.242 0.248 0.242 0.252 1,459,678 0.2462 0.00%
2003-02-14 0 0.360 0.350 0.365 0.345 0.365 5,470,000 1,935,050 0.3538 0.242 0.235 0.245 0.232 0.245 8,147,389 0.2375 -2.70%
2003-02-13 0 0.370 0.365 0.375 0.365 0.380 4,730,000 1,751,950 0.3704 0.248 0.245 0.252 0.245 0.255 7,045,183 0.2487 -2.63%
2003-02-12 0 0.380 0.380 0.390 0.380 0.390 2,670,000 1,028,250 0.3851 0.255 0.255 0.262 0.255 0.262 3,976,879 0.2586 -1.30%
2003-02-11 0 0.385 0.385 0.390 0.380 0.395 2,460,000 950,850 0.3865 0.258 0.258 0.262 0.255 0.265 3,664,091 0.2595 -1.28%
2003-02-10 0 0.390 0.385 0.400 0.375 0.395 17,280,000 6,538,450 0.3784 0.262 0.258 0.269 0.252 0.265 25,738,003 0.2540 -1.27%
2003-02-07 0 0.395 0.395 0.405 0.380 0.400 2,040,000 797,450 0.3909 0.265 0.265 0.272 0.255 0.269 3,038,514 0.2624 -1.25%
2003-02-06 0 0.400 0.380 0.405 0.370 0.400 3,360,000 1,271,650 0.3785 0.269 0.255 0.272 0.248 0.269 5,004,612 0.2541 6.67%
2003-02-05 0 0.375 0.370 0.375 0.355 0.390 3,800,000 1,412,550 0.3717 0.252 0.248 0.252 0.238 0.262 5,659,978 0.2496 -3.85%
2003-02-04 0 0.390 0.390 0.395 0.390 0.395 1,190,000 464,200 0.3901 0.262 0.262 0.265 0.262 0.265 1,772,467 0.2619 -1.27%
2003-01-30 0 0.395 0.390 0.395 0.385 0.400 5,600,000 2,205,500 0.3938 0.265 0.262 0.265 0.258 0.269 8,341,020 0.2644 -1.25%
2003-01-29 0 0.400 0.400 0.405 0.370 0.420 63,900,000 24,709,470 0.3867 0.269 0.269 0.272 0.248 0.282 95,176,992 0.2596

Copyright & disclaimer, Privacy policy

Back to top