SOUNDWILL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00878  1997-03-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-02 0 6.850 6.850 6.900 6.850 6.940 19,500 133,650 6.8538 6.850 6.850 6.900 6.850 6.940 19,500 6.8538 0.00%
2026-06-01 0 6.850 6.800 6.860 6.800 7.030 56,000 381,830 6.8184 6.850 6.800 6.860 6.800 7.030 56,000 6.8184 0.00%
2026-05-29 0 6.850 6.810 7.040 6.840 6.900 12,000 82,230 6.8525 6.850 6.810 7.040 6.840 6.900 12,000 6.8525 -0.15%
2026-05-28 0 6.860 6.830 6.950 6.850 6.920 32,500 224,290 6.9012 6.860 6.830 6.950 6.850 6.920 32,500 6.9012 -1.44%
2026-05-27 0 6.960 6.910 7.080 6.950 7.120 81,500 576,390 7.0723 6.960 6.910 7.080 6.950 7.120 81,500 7.0723 0.14%
2026-05-26 0 6.950 6.910 7.000 6.850 6.990 37,000 256,635 6.9361 6.950 6.910 7.000 6.850 6.990 37,000 6.9361 -0.43%
2026-05-22 0 6.980 6.850 7.000 6.800 6.980 47,500 325,360 6.8497 6.980 6.850 7.000 6.800 6.980 47,500 6.8497 1.16%
2026-05-21 0 7.000 6.980 7.120 6.990 7.000 81,000 566,990 6.9999 6.900 6.880 7.018 6.890 6.900 82,174 6.8999 0.00%
2026-05-20 0 7.000 6.980 7.060 6.970 7.060 91,500 640,885 7.0042 6.900 6.880 6.959 6.870 6.959 92,826 6.9041 -0.71%
2026-05-19 0 7.050 7.050 7.100 7.020 7.070 23,000 162,385 7.0602 6.949 6.949 6.999 6.920 6.969 23,333 6.9594 -0.14%
2026-05-18 0 7.060 7.050 7.120 7.020 7.060 61,500 433,475 7.0484 6.959 6.949 7.018 6.920 6.959 62,391 6.9477 0.14%
2026-05-15 0 7.050 7.050 7.160 7.050 7.100 111,000 783,600 7.0595 6.949 6.949 7.058 6.949 6.999 112,609 6.9586 -0.70%
2026-05-14 0 7.100 7.050 7.100 7.100 7.100 8,500 60,350 7.1000 6.999 6.949 6.999 6.999 6.999 8,623 6.9986 0.00%
2026-05-13 0 7.100 7.100 7.130 7.040 7.160 43,500 309,230 7.1087 6.999 6.999 7.028 6.939 7.058 44,130 7.0072 -0.70%
2026-05-12 0 7.150 7.150 7.180 7.100 7.170 28,500 203,705 7.1475 7.048 7.048 7.077 6.999 7.068 28,913 7.0454 0.85%
2026-05-11 0 7.090 7.080 7.140 7.090 7.090 1,000 7,090 7.0900 6.989 6.979 7.038 6.989 6.989 1,014 6.9887 1.00%
2026-05-08 0 7.020 7.010 7.110 7.020 7.090 22,500 158,860 7.0604 6.920 6.910 7.008 6.920 6.989 22,826 6.9596 -0.99%
2026-05-07 0 7.090 7.060 7.090 7.060 7.090 8,480 60,000 7.0755 6.989 6.959 6.989 6.959 6.989 8,603 6.9744 0.57%
2026-05-06 0 7.050 7.040 7.100 7.030 7.190 61,000 436,220 7.1511 6.949 6.939 6.999 6.930 7.087 61,884 7.0490 0.71%
2026-05-05 0 7.000 7.000 7.130 6.980 7.040 292,500 2,048,190 7.0024 6.900 6.900 7.028 6.880 6.939 296,739 6.9023 0.00%
2026-05-04 0 7.000 7.000 7.050 7.000 7.040 144,500 1,012,645 7.0079 6.900 6.900 6.949 6.900 6.939 146,594 6.9078 -0.14%
2026-04-30 0 7.010 7.000 7.010 7.010 7.080 26,500 186,595 7.0413 6.910 6.900 6.910 6.910 6.979 26,884 6.9407 -1.96%
2026-04-29 0 7.150 7.140 7.300 7.150 7.150 9,500 67,925 7.1500 7.048 7.038 7.196 7.048 7.048 9,638 7.0479 0.00%
2026-04-28 0 7.150 7.150 7.250 7.100 7.140 18,220 129,853 7.1269 7.048 7.048 7.146 6.999 7.038 18,484 7.0251 0.28%
2026-04-27 0 7.130 7.110 7.300 7.100 7.190 8,000 56,950 7.1188 7.028 7.008 7.196 6.999 7.087 8,116 7.0171 -0.83%
2026-04-24 0 7.190 7.190 7.310 7.160 7.200 17,500 125,820 7.1897 7.087 7.087 7.206 7.058 7.097 17,754 7.0870 -0.28%
2026-04-23 0 7.210 7.180 7.300 7.130 7.210 20,500 146,595 7.1510 7.107 7.077 7.196 7.028 7.107 20,797 7.0488 -0.28%
2026-04-22 0 7.230 7.210 7.300 7.180 7.290 11,000 79,570 7.2336 7.127 7.107 7.196 7.077 7.186 11,159 7.1303 -0.96%
2026-04-21 0 7.300 7.250 7.300 7.260 7.370 29,000 211,695 7.2998 7.196 7.146 7.196 7.156 7.265 29,420 7.1955 0.69%
2026-04-20 0 7.250 7.220 7.250 7.180 7.400 103,000 752,005 7.3010 7.146 7.117 7.146 7.077 7.294 104,493 7.1967 1.12%
2026-04-17 0 7.170 7.160 7.210 7.120 7.200 40,000 287,135 7.1784 7.068 7.058 7.107 7.018 7.097 40,580 7.0758 0.70%
2026-04-16 0 7.120 7.090 7.150 7.040 7.180 64,000 455,310 7.1142 7.018 6.989 7.048 6.939 7.077 64,928 7.0126 1.14%
2026-04-15 0 7.040 7.030 7.040 7.000 7.050 16,000 112,325 7.0203 6.939 6.930 6.939 6.900 6.949 16,232 6.9200 0.57%
2026-04-14 0 7.000 6.960 7.050 6.820 7.000 172,000 1,190,595 6.9221 6.900 6.861 6.949 6.723 6.900 174,493 6.8232 2.04%
2026-04-13 0 6.860 6.850 6.950 6.850 6.920 36,000 248,155 6.8932 6.762 6.752 6.851 6.752 6.821 36,522 6.7947 -0.29%
2026-04-10 0 6.880 6.840 6.880 6.810 6.910 149,000 1,022,110 6.8598 6.782 6.742 6.782 6.713 6.811 151,159 6.7618 -0.58%
2026-04-09 0 6.920 6.910 7.000 6.910 6.980 35,500 246,735 6.9503 6.821 6.811 6.900 6.811 6.880 36,014 6.8510 -0.72%
2026-04-08 0 6.970 6.970 7.010 6.890 7.050 102,548 712,865 6.9515 6.870 6.870 6.910 6.792 6.949 104,034 6.8522 1.16%
2026-04-02 0 6.890 6.890 6.930 6.760 7.200 89,000 624,475 7.0166 6.792 6.792 6.831 6.663 7.097 90,290 6.9163 1.92%
2026-04-01 0 6.760 6.760 6.800 6.760 6.820 156,500 1,063,345 6.7945 6.663 6.663 6.703 6.663 6.723 158,768 6.6975 0.00%
2026-03-31 0 6.760 6.760 6.770 6.710 6.820 55,000 373,030 6.7824 6.663 6.663 6.673 6.614 6.723 55,797 6.6855 -0.29%
2026-03-30 0 6.780 6.780 6.800 6.730 6.870 154,500 1,048,725 6.7879 6.683 6.683 6.703 6.634 6.772 156,739 6.6909 -0.88%
2026-03-27 0 6.840 6.820 6.840 6.750 6.910 125,500 856,470 6.8245 6.742 6.723 6.742 6.654 6.811 127,319 6.7270 1.18%
2026-03-26 0 6.760 6.700 6.820 6.700 6.980 138,500 938,580 6.7768 6.663 6.604 6.723 6.604 6.880 140,507 6.6799 -0.73%
2026-03-25 0 6.810 6.780 6.900 6.620 6.980 173,000 1,179,280 6.8166 6.713 6.683 6.801 6.525 6.880 175,507 6.7193 2.25%
2026-03-24 0 6.660 6.660 6.700 6.560 6.700 139,500 923,010 6.6166 6.565 6.565 6.604 6.466 6.604 141,522 6.5220 2.78%
2026-03-23 0 6.480 6.460 6.590 6.460 6.620 169,000 1,101,365 6.5170 6.387 6.368 6.496 6.368 6.525 171,449 6.4239 -5.54%
2026-03-20 0 6.860 6.800 6.900 6.700 6.890 23,740 160,473 6.7596 6.762 6.703 6.801 6.604 6.792 24,084 6.6630 1.93%
2026-03-19 0 6.730 6.730 6.880 6.720 6.730 10,000 67,290 6.7290 6.634 6.634 6.782 6.624 6.634 10,145 6.6329 -0.59%
2026-03-18 0 6.770 6.760 6.820 6.760 6.790 21,000 142,470 6.7843 6.673 6.663 6.723 6.663 6.693 21,304 6.6874 -0.44%
2026-03-17 0 6.800 6.800 6.920 6.800 6.800 27,500 187,000 6.8000 6.703 6.703 6.821 6.703 6.703 27,899 6.7029 0.74%
2026-03-16 0 6.750 6.750 6.800 6.730 6.770 19,000 128,365 6.7561 6.654 6.654 6.703 6.634 6.673 19,275 6.6595 -0.15%
2026-03-13 0 6.760 6.750 6.920 6.760 6.850 10,500 71,735 6.8319 6.663 6.654 6.821 6.663 6.752 10,652 6.7343 -0.59%
2026-03-12 0 6.800 6.800 6.950 6.770 6.900 33,000 224,985 6.8177 6.703 6.703 6.851 6.673 6.801 33,478 6.7203 0.00%
2026-03-11 0 6.800 6.780 6.810 6.780 6.810 30,500 207,625 6.8074 6.703 6.683 6.713 6.683 6.713 30,942 6.7101 0.74%
2026-03-10 0 6.750 6.750 6.810 6.700 6.830 93,000 632,475 6.8008 6.654 6.654 6.713 6.604 6.732 94,348 6.7037 -0.74%
2026-03-09 0 6.800 6.800 6.830 6.780 6.800 45,000 305,600 6.7911 6.703 6.703 6.732 6.683 6.703 45,652 6.6941 0.15%
2026-03-06 0 6.790 6.790 6.830 6.780 6.800 17,500 118,920 6.7954 6.693 6.693 6.732 6.683 6.703 17,754 6.6984 0.15%
2026-03-05 0 6.780 6.780 6.850 6.780 6.890 94,048 641,451 6.8205 6.683 6.683 6.752 6.683 6.792 95,411 6.7230 -0.29%
2026-03-04 0 6.800 6.800 6.990 6.790 6.820 71,500 486,300 6.8014 6.703 6.703 6.890 6.693 6.723 72,536 6.7042 -0.58%
2026-03-03 0 6.840 6.840 6.850 6.840 6.990 44,480 308,654 6.9392 6.742 6.742 6.752 6.742 6.890 45,125 6.8400 -2.01%
2026-03-02 0 6.980 6.880 7.000 6.830 7.000 57,000 395,400 6.9368 6.880 6.782 6.900 6.732 6.900 57,826 6.8377 -0.29%
2026-02-27 0 7.000 7.000 7.010 6.910 7.000 62,000 431,000 6.9516 6.900 6.900 6.910 6.811 6.900 62,899 6.8523 1.16%
2026-02-26 0 6.920 6.920 6.970 6.910 6.930 19,000 131,495 6.9208 6.821 6.821 6.870 6.811 6.831 19,275 6.8219 -0.14%
2026-02-25 0 6.930 6.930 7.000 6.900 7.000 34,000 236,435 6.9540 6.831 6.831 6.900 6.801 6.900 34,493 6.8546 0.00%
2026-02-24 0 6.930 6.920 6.960 6.930 6.950 8,000 55,530 6.9413 6.831 6.821 6.861 6.831 6.851 8,116 6.8421 -0.43%
2026-02-23 0 6.960 6.960 7.020 6.930 7.000 45,388 315,497 6.9511 6.861 6.861 6.920 6.831 6.900 46,046 6.8518 0.14%
2026-02-20 0 6.950 6.950 6.970 6.930 7.050 147,000 1,027,825 6.9920 6.851 6.851 6.870 6.831 6.949 149,130 6.8921 0.00%
2026-02-16 0 6.950 6.950 7.080 6.870 6.990 21,000 145,870 6.9462 6.851 6.851 6.979 6.772 6.890 21,304 6.8470 1.16%
2026-02-13 0 6.870 6.870 6.900 6.820 6.900 22,000 150,775 6.8534 6.772 6.772 6.801 6.723 6.801 22,319 6.7555 0.73%
2026-02-12 0 6.820 6.820 6.900 6.720 6.920 6,500 44,620 6.8646 6.723 6.723 6.801 6.624 6.821 6,594 6.7665 -0.44%
2026-02-11 0 6.850 6.830 6.850 6.850 6.930 33,000 226,705 6.8698 6.752 6.732 6.752 6.752 6.831 33,478 6.7717 -1.15%
2026-02-10 0 6.930 6.900 6.970 6.750 7.000 208,500 1,444,945 6.9302 6.831 6.801 6.870 6.654 6.900 211,522 6.8312 2.67%
2026-02-09 0 6.750 6.710 6.790 6.510 6.750 76,232 502,325 6.5894 6.654 6.614 6.693 6.417 6.654 77,337 6.4953 3.85%
2026-02-06 0 6.500 6.500 6.510 6.500 6.520 90,500 588,585 6.5037 6.407 6.407 6.417 6.407 6.427 91,812 6.4108 -0.91%
2026-02-05 0 6.560 6.550 6.580 6.400 6.580 73,500 477,030 6.4902 6.466 6.456 6.486 6.309 6.486 74,565 6.3975 0.46%
2026-02-04 0 6.530 6.460 6.530 6.550 6.550 2,000 13,100 6.5500 6.437 6.368 6.437 6.456 6.456 2,029 6.4564 0.46%
2026-02-03 0 6.500 6.470 6.500 6.430 6.570 117,500 766,975 6.5274 6.407 6.378 6.407 6.338 6.476 119,203 6.4342 1.25%
2026-02-02 0 6.420 6.410 6.500 6.400 6.570 177,000 1,140,015 6.4408 6.328 6.318 6.407 6.309 6.476 179,565 6.3488 -0.77%
2026-01-30 0 6.470 6.450 6.500 6.440 6.610 126,000 817,620 6.4890 6.378 6.358 6.407 6.348 6.516 127,826 6.3963 -1.37%
2026-01-29 0 6.560 6.550 6.560 6.400 6.580 100,000 654,060 6.5406 6.466 6.456 6.466 6.309 6.486 101,449 6.4472 2.50%
2026-01-28 0 6.400 6.400 6.560 6.340 6.520 102,500 655,950 6.3995 6.309 6.309 6.466 6.249 6.427 103,986 6.3081 0.63%
2026-01-27 0 6.360 6.330 6.360 6.300 6.390 105,700 671,742 6.3552 6.269 6.240 6.269 6.210 6.299 107,232 6.2644 0.63%
2026-01-26 0 6.320 6.300 6.330 6.300 6.320 6,000 37,890 6.3150 6.230 6.210 6.240 6.210 6.230 6,087 6.2248 0.32%
2026-01-23 0 6.300 6.280 6.300 6.270 6.350 92,000 579,965 6.3040 6.210 6.190 6.210 6.180 6.259 93,333 6.2139 -0.16%
2026-01-22 0 6.310 6.300 6.310 6.250 6.310 62,000 389,785 6.2869 6.220 6.210 6.220 6.161 6.220 62,899 6.1970 0.96%
2026-01-21 0 6.250 6.250 6.320 6.210 6.250 39,000 243,465 6.2427 6.161 6.161 6.230 6.121 6.161 39,565 6.1535 0.00%
2026-01-20 0 6.250 6.250 6.300 6.250 6.260 38,000 237,525 6.2507 6.161 6.161 6.210 6.161 6.171 38,551 6.1614 -0.48%
2026-01-19 0 6.280 6.270 6.310 6.200 6.300 52,000 323,995 6.2307 6.190 6.180 6.220 6.111 6.210 52,754 6.1417 0.64%
2026-01-16 0 6.240 6.220 6.240 6.180 6.240 58,160 361,979 6.2238 6.151 6.131 6.151 6.092 6.151 59,003 6.1349 0.81%
2026-01-15 0 6.190 6.190 6.280 6.160 6.160 10,500 64,690 6.1610 6.102 6.102 6.190 6.072 6.072 10,652 6.0729 -0.32%
2026-01-14 0 6.210 6.170 6.250 6.160 6.300 92,500 576,980 6.2376 6.121 6.082 6.161 6.072 6.210 93,841 6.1485 -0.32%
2026-01-13 0 6.230 6.230 6.260 6.230 6.230 3,500 21,825 6.2357 6.141 6.141 6.171 6.141 6.141 3,551 6.1466 -0.48%
2026-01-12 0 6.260 6.260 6.350 6.250 6.360 13,000 81,875 6.2981 6.171 6.171 6.259 6.161 6.269 13,188 6.2081 -0.16%
2026-01-09 0 6.270 6.220 6.360 6.240 6.350 22,500 140,770 6.2564 6.180 6.131 6.269 6.151 6.259 22,826 6.1671 -0.32%
2026-01-08 0 6.290 6.250 6.300 6.290 6.290 8,500 53,465 6.2900 6.200 6.161 6.210 6.200 6.200 8,623 6.2001 -0.16%
2026-01-07 0 6.300 6.300 6.390 6.300 6.300 3,000 18,900 6.3000 6.210 6.210 6.299 6.210 6.210 3,043 6.2100 -0.63%
2026-01-06 0 6.340 6.300 6.350 6.340 6.350 1,500 9,515 6.3433 6.249 6.210 6.259 6.249 6.259 1,522 6.2527 -0.16%
2026-01-05 0 6.350 6.350 6.390 6.320 6.360 98,500 624,685 6.3420 6.259 6.259 6.299 6.230 6.269 99,928 6.2514 0.79%
2026-01-02 0 6.300 6.200 6.300 6.290 6.300 129,000 812,360 6.2974 6.210 6.111 6.210 6.200 6.210 130,870 6.2074 0.16%
2025-12-31 0 6.290 6.200 6.290 - - 0 0 - 6.200 6.111 6.200 - - 0 - 0.00%
2025-12-30 0 6.290 6.150 6.300 6.280 6.300 158,500 997,270 6.2919 6.200 6.062 6.210 6.190 6.210 160,797 6.2020 0.80%
2025-12-29 0 6.240 6.200 6.300 6.150 6.270 57,960 361,281 6.2333 6.151 6.111 6.210 6.062 6.180 58,800 6.1442 1.96%
2025-12-24 0 6.120 6.120 6.190 6.110 6.110 811 4,945 6.0974 6.033 6.033 6.102 6.023 6.023 823 6.0103 0.16%
2025-12-23 0 6.110 6.080 6.120 6.120 6.240 9,500 58,705 6.1795 6.023 5.993 6.033 6.033 6.151 9,638 6.0912 -2.08%
2025-12-22 0 6.240 6.150 6.250 6.220 6.250 7,500 46,825 6.2433 6.151 6.062 6.161 6.131 6.161 7,609 6.1541 -0.16%
2025-12-19 0 6.250 6.100 6.260 6.210 6.260 108,000 674,600 6.2463 6.161 6.013 6.171 6.121 6.171 109,565 6.1571 0.81%
2025-12-18 0 6.200 6.160 6.210 - - 17,000 104,720 6.1600 6.111 6.072 6.121 - - 17,246 6.0720 0.00%
2025-12-17 0 6.200 6.200 6.220 6.140 6.200 37,500 231,620 6.1765 6.111 6.111 6.131 6.052 6.111 38,043 6.0883 0.81%
2025-12-16 0 6.150 6.090 6.190 6.090 6.150 7,500 45,765 6.1020 6.062 6.003 6.102 6.003 6.062 7,609 6.0148 0.65%
2025-12-15 0 6.110 6.110 6.200 - - 0 0 - 6.023 6.023 6.111 - - 0 - 0.33%
2025-12-12 0 6.090 6.090 6.150 6.080 6.100 8,000 48,695 6.0869 6.003 6.003 6.062 5.993 6.013 8,116 5.9999 -0.49%
2025-12-11 0 6.120 6.120 6.210 6.120 6.120 4,500 27,540 6.1200 6.033 6.033 6.121 6.033 6.033 4,565 6.0326 0.33%
2025-12-10 0 6.100 6.100 6.210 6.050 6.110 47,000 286,750 6.1011 6.013 6.013 6.121 5.964 6.023 47,681 6.0139 -0.16%
2025-12-09 0 6.110 6.060 6.130 6.060 6.140 8,000 48,560 6.0700 6.023 5.973 6.042 5.973 6.052 8,116 5.9833 0.33%
2025-12-08 0 6.090 6.090 6.180 6.060 6.220 41,000 252,005 6.1465 6.003 6.003 6.092 5.973 6.131 41,594 6.0587 -2.09%
2025-12-05 0 6.220 6.220 6.280 6.200 6.220 3,500 21,750 6.2143 6.131 6.131 6.190 6.111 6.131 3,551 6.1255 0.00%
2025-12-04 0 6.220 6.220 6.280 6.220 6.280 11,500 72,095 6.2691 6.131 6.131 6.190 6.131 6.190 11,667 6.1796 0.16%
2025-12-03 0 6.210 6.160 6.220 6.200 6.220 10,500 65,260 6.2152 6.121 6.072 6.131 6.111 6.131 10,652 6.1264 0.81%
2025-12-02 0 6.160 6.140 6.180 6.120 6.200 17,500 107,955 6.1689 6.072 6.052 6.092 6.033 6.111 17,754 6.0807 -0.96%
2025-12-01 0 6.220 6.160 6.220 6.200 6.250 72,500 450,965 6.2202 6.131 6.072 6.131 6.111 6.161 73,551 6.1313 -0.16%
2025-11-28 0 6.230 6.170 6.230 6.140 6.250 128,000 792,175 6.1889 6.141 6.082 6.141 6.052 6.161 129,855 6.1005 1.96%
2025-11-27 0 6.110 6.050 6.130 6.110 6.110 6,500 39,555 6.0854 6.023 5.964 6.042 6.023 6.023 6,594 5.9985 0.16%
2025-11-26 0 6.100 6.050 6.130 6.050 6.100 44,500 269,665 6.0599 6.013 5.964 6.042 5.964 6.013 45,145 5.9733 0.83%
2025-11-25 0 6.050 6.050 6.240 6.050 6.140 26,000 158,375 6.0913 5.964 5.964 6.151 5.964 6.052 26,377 6.0043 -0.82%
2025-11-24 0 6.100 6.070 6.120 6.100 6.100 4,000 24,400 6.1000 6.013 5.983 6.033 6.013 6.013 4,058 6.0129 -0.81%
2025-11-21 0 6.150 6.110 6.150 6.150 6.200 20,500 126,220 6.1571 6.062 6.023 6.062 6.062 6.111 20,797 6.0691 -1.76%
2025-11-20 0 6.260 6.170 6.260 - - 0 0 - 6.171 6.082 6.171 - - 0 - -0.16%
2025-11-19 0 6.270 6.160 6.270 6.180 6.270 8,000 49,720 6.2150 6.180 6.072 6.180 6.092 6.180 8,116 6.1262 1.13%
2025-11-18 0 6.200 6.180 6.220 6.200 6.280 41,000 254,805 6.2148 6.111 6.092 6.131 6.111 6.190 41,594 6.1260 0.00%
2025-11-17 0 6.200 6.200 6.250 6.160 6.290 16,500 102,305 6.2003 6.111 6.111 6.161 6.072 6.200 16,739 6.1117 -0.96%
2025-11-14 0 6.260 6.220 6.290 6.170 6.260 151,500 939,320 6.2001 6.171 6.131 6.200 6.082 6.171 153,696 6.1116 0.97%
2025-11-13 0 6.200 6.190 6.230 6.170 6.200 62,200 385,436 6.1967 6.111 6.102 6.141 6.082 6.111 63,101 6.1082 0.00%
2025-11-12 0 6.200 6.200 6.230 6.100 6.290 209,500 1,296,010 6.1862 6.111 6.111 6.141 6.013 6.200 212,536 6.0978 1.64%
2025-11-11 0 6.100 6.060 6.110 6.100 6.100 2,500 15,250 6.1000 6.013 5.973 6.023 6.013 6.013 2,536 6.0129 -0.16%
2025-11-10 0 6.110 6.090 6.110 6.080 6.110 30,500 186,130 6.1026 6.023 6.003 6.023 5.993 6.023 30,942 6.0154 0.49%
2025-11-07 0 6.080 6.030 6.110 6.040 6.080 24,000 145,160 6.0483 5.993 5.944 6.023 5.954 5.993 24,348 5.9619 0.66%
2025-11-06 0 6.040 6.030 6.070 6.030 6.050 145,000 876,420 6.0443 5.954 5.944 5.983 5.944 5.964 147,101 5.9579 -0.66%
2025-11-05 0 6.080 6.050 6.080 6.030 6.080 35,500 214,750 6.0493 5.993 5.964 5.993 5.944 5.993 36,014 5.9629 0.16%
2025-11-04 0 6.070 6.020 6.070 6.030 6.070 34,000 206,135 6.0628 5.983 5.934 5.983 5.944 5.983 34,493 5.9762 0.33%
2025-11-03 0 6.050 6.040 6.080 6.030 6.060 85,500 516,865 6.0452 5.964 5.954 5.993 5.944 5.973 86,739 5.9588 0.50%
2025-10-31 0 6.020 6.010 6.030 6.020 6.040 95,500 575,520 6.0264 5.934 5.924 5.944 5.934 5.954 96,884 5.9403 0.17%
2025-10-30 0 6.010 6.010 6.030 6.000 6.030 292,500 1,756,025 6.0035 5.924 5.924 5.944 5.914 5.944 296,739 5.9177 -0.33%
2025-10-28 0 6.030 6.010 6.030 5.990 6.050 144,000 865,370 6.0095 5.944 5.924 5.944 5.904 5.964 146,087 5.9237 0.84%
2025-10-27 0 5.980 6.000 6.030 5.940 6.000 165,720 991,800 5.9848 5.895 5.914 5.944 5.855 5.914 168,122 5.8993 0.50%
2025-10-24 0 5.950 5.950 5.980 5.940 5.980 33,500 199,595 5.9581 5.865 5.865 5.895 5.855 5.895 33,986 5.8729 -0.83%
2025-10-23 0 6.000 5.950 6.000 5.930 6.000 39,000 233,125 5.9776 5.914 5.865 5.914 5.845 5.914 39,565 5.8922 1.01%
2025-10-22 0 5.940 5.940 5.980 5.940 5.960 5,500 32,770 5.9582 5.855 5.855 5.895 5.855 5.875 5,580 5.8731 -0.83%
2025-10-21 0 5.990 5.940 6.000 5.920 5.990 10,980 65,672 5.9811 5.904 5.855 5.914 5.835 5.904 11,139 5.8956 0.00%
2025-10-20 0 5.990 5.970 6.000 5.940 5.990 68,500 407,905 5.9548 5.904 5.885 5.914 5.855 5.904 69,493 5.8697 0.67%
2025-10-17 0 5.950 5.910 5.950 5.950 6.020 65,500 392,590 5.9937 5.865 5.826 5.865 5.865 5.934 66,449 5.9081 -1.16%
2025-10-16 0 6.020 6.000 6.020 6.000 6.030 79,500 477,400 6.0050 5.934 5.914 5.934 5.914 5.944 80,652 5.9192 -0.17%
2025-10-15 0 6.030 5.960 6.030 5.900 6.050 18,000 108,695 6.0386 5.944 5.875 5.944 5.816 5.964 18,261 5.9523 1.01%
2025-10-14 0 5.970 5.950 5.970 5.970 5.970 4,500 26,865 5.9700 5.885 5.865 5.885 5.885 5.885 4,565 5.8847 -0.83%
2025-10-13 0 6.020 5.950 6.020 5.950 6.030 50,000 297,875 5.9575 5.934 5.865 5.934 5.865 5.944 50,725 5.8724 0.17%
2025-10-10 0 6.010 5.970 6.010 5.970 6.050 295,000 1,770,000 6.0000 5.924 5.885 5.924 5.885 5.964 299,275 5.9143 0.17%
2025-10-09 0 6.000 5.960 6.000 5.980 6.000 229,500 1,376,585 5.9982 5.914 5.875 5.914 5.895 5.914 232,826 5.9125 0.67%
2025-10-08 0 5.960 5.960 6.050 5.960 5.990 76,500 457,535 5.9808 5.875 5.875 5.964 5.875 5.904 77,609 5.8954 -1.00%
2025-10-06 0 6.020 5.960 6.020 5.960 6.020 138,000 827,360 5.9954 5.934 5.875 5.934 5.875 5.934 140,000 5.9097 0.33%
2025-10-03 0 6.000 6.000 6.050 5.950 6.000 266,500 1,592,410 5.9753 5.914 5.914 5.964 5.865 5.914 270,362 5.8899 0.67%
2025-10-02 0 5.960 5.960 5.990 5.950 5.980 106,615 636,733 5.9723 5.875 5.875 5.904 5.865 5.895 108,160 5.8869 -0.50%
2025-09-30 0 5.990 5.950 6.000 5.960 5.990 2,500 14,915 5.9660 5.904 5.865 5.914 5.875 5.904 2,536 5.8808 -0.50%
2025-09-29 0 6.020 6.020 6.040 5.950 6.050 126,241 752,639 5.9619 5.934 5.934 5.954 5.865 5.964 128,071 5.8768 -0.50%
2025-09-26 0 6.050 6.050 6.080 5.900 6.050 162,000 970,095 5.9882 5.964 5.964 5.993 5.816 5.964 164,348 5.9027 1.68%
2025-09-25 0 5.950 5.930 5.950 5.950 5.990 81,000 482,235 5.9535 5.865 5.845 5.865 5.865 5.904 82,174 5.8685 -0.83%
2025-09-24 0 6.000 6.000 6.080 6.000 6.000 3,000 18,000 6.0000 5.914 5.914 5.993 5.914 5.914 3,043 5.9143 -1.48%
2025-09-23 0 6.090 5.950 6.090 5.980 6.090 107,000 647,970 6.0558 6.003 5.865 6.003 5.895 6.003 108,551 5.9693 1.50%
2025-09-22 0 6.000 5.900 6.040 5.880 6.050 145,000 865,655 5.9700 5.914 5.816 5.954 5.796 5.964 147,101 5.8847 0.50%
2025-09-19 0 5.970 5.960 6.000 5.970 6.040 11,000 65,880 5.9891 5.885 5.875 5.914 5.885 5.954 11,159 5.9035 -0.50%
2025-09-18 0 6.000 5.990 6.000 5.990 6.060 51,000 306,290 6.0057 5.914 5.904 5.914 5.904 5.973 51,739 5.9199 -0.66%
2025-09-17 0 6.040 6.000 6.060 6.000 6.120 73,300 442,530 6.0372 5.954 5.914 5.973 5.914 6.033 74,362 5.9510 -1.47%
2025-09-16 0 6.130 6.100 6.130 6.050 6.130 33,000 199,850 6.0561 6.042 6.013 6.042 5.964 6.042 33,478 5.9695 2.00%
2025-09-15 0 6.010 6.000 6.050 6.010 6.080 51,500 310,950 6.0379 5.924 5.914 5.964 5.924 5.993 52,246 5.9516 -1.64%
2025-09-12 0 6.110 6.100 6.110 6.050 6.110 70,500 428,335 6.0757 6.023 6.013 6.023 5.964 6.023 71,522 5.9889 1.33%
2025-09-11 0 6.030 6.030 6.080 6.030 6.100 29,500 179,270 6.0769 5.944 5.944 5.993 5.944 6.013 29,928 5.9901 -1.15%
2025-09-10 0 6.100 6.080 6.100 6.060 6.120 187,500 1,142,350 6.0925 6.013 5.993 6.013 5.973 6.033 190,217 6.0055 0.99%
2025-09-09 0 6.040 5.950 6.040 5.950 6.040 110,000 661,010 6.0092 5.954 5.865 5.954 5.865 5.954 111,594 5.9233 2.37%
2025-09-08 0 5.900 5.900 5.970 5.850 5.970 51,500 304,285 5.9084 5.816 5.816 5.885 5.766 5.885 52,246 5.8240 0.17%
2025-09-05 0 5.890 5.860 5.890 5.860 5.900 46,084 270,965 5.8798 5.806 5.776 5.806 5.776 5.816 46,752 5.7958 -0.51%
2025-09-04 0 5.920 5.920 6.080 5.850 5.980 137,000 815,215 5.9505 5.835 5.835 5.993 5.766 5.895 138,986 5.8655 -1.33%
2025-09-03 0 6.000 5.940 6.000 5.940 6.010 116,500 698,880 5.9990 5.914 5.855 5.914 5.855 5.924 118,188 5.9133 0.00%
2025-09-02 0 6.000 6.000 6.030 6.000 6.000 1,000 6,000 6.0000 5.914 5.914 5.944 5.914 5.914 1,014 5.9143 -0.33%
2025-09-01 0 6.020 5.970 6.020 5.990 6.020 202,000 1,212,195 6.0010 5.934 5.885 5.934 5.904 5.934 204,928 5.9152 0.33%
2025-08-29 0 6.000 6.000 6.020 5.940 6.000 123,000 733,575 5.9640 5.914 5.914 5.934 5.855 5.914 124,783 5.8788 0.00%
2025-08-28 0 6.000 5.970 6.000 5.950 6.000 35,500 212,330 5.9811 5.914 5.885 5.914 5.865 5.914 36,014 5.8957 -1.64%
2025-08-27 0 6.100 5.930 6.100 5.920 6.100 100,000 604,805 6.0481 6.013 5.845 6.013 5.835 6.013 101,449 5.9616 1.67%
2025-08-26 0 6.000 6.000 6.080 5.930 6.020 270,500 1,618,720 5.9842 5.914 5.914 5.993 5.845 5.934 274,420 5.8987 0.50%
2025-08-25 0 5.970 5.950 5.970 5.930 5.980 95,000 567,100 5.9695 5.885 5.865 5.885 5.845 5.895 96,377 5.8842 0.67%
2025-08-22 0 5.930 5.890 5.930 5.930 6.040 284,000 1,701,780 5.9922 5.845 5.806 5.845 5.845 5.954 288,116 5.9066 -1.50%
2025-08-21 0 6.020 6.000 6.020 6.020 6.070 40,500 244,890 6.0467 5.934 5.914 5.934 5.934 5.983 41,087 5.9603 0.00%
2025-08-20 0 6.020 6.020 6.050 6.020 6.070 59,000 355,700 6.0288 5.934 5.934 5.964 5.934 5.983 59,855 5.9427 -0.50%
2025-08-19 0 6.050 6.050 6.060 5.900 6.070 230,000 1,385,660 6.0246 5.964 5.964 5.973 5.816 5.983 233,333 5.9385 0.67%
2025-08-18 0 6.010 6.000 6.070 6.000 6.050 35,788 215,838 6.0310 5.924 5.914 5.983 5.914 5.964 36,307 5.9449 0.17%
2025-08-15 0 6.000 5.970 6.000 5.970 6.030 25,000 149,920 5.9968 5.914 5.885 5.914 5.885 5.944 25,362 5.9111 0.00%
2025-08-14 0 6.000 5.980 6.060 5.900 6.010 76,500 457,520 5.9807 5.914 5.895 5.973 5.816 5.924 77,609 5.8952 -1.32%
2025-08-13 0 6.080 6.080 6.140 6.040 6.130 18,500 113,040 6.1103 5.993 5.993 6.052 5.954 6.042 18,768 6.0230 -0.33%
2025-08-12 0 6.100 6.100 6.160 6.080 6.100 34,000 207,380 6.0994 6.013 6.013 6.072 5.993 6.013 34,493 6.0123 0.00%
2025-08-11 0 6.100 6.100 6.160 6.050 6.110 113,500 690,190 6.0810 6.013 6.013 6.072 5.964 6.023 115,145 5.9941 0.00%
2025-08-08 0 6.100 6.100 6.140 6.080 6.130 135,480 826,329 6.0993 6.013 6.013 6.052 5.993 6.042 137,443 6.0121 -0.65%
2025-08-07 0 6.140 6.080 6.140 6.050 6.140 33,500 203,210 6.0660 6.052 5.993 6.052 5.964 6.052 33,986 5.9793 1.15%
2025-08-06 0 6.070 6.070 6.100 6.060 6.100 35,500 216,205 6.0903 5.983 5.983 6.013 5.973 6.013 36,014 6.0033 -0.33%
2025-08-05 0 6.090 6.100 6.120 6.090 6.120 28,000 170,620 6.0936 6.003 6.013 6.033 6.003 6.033 28,406 6.0065 -0.49%
2025-08-04 0 6.120 6.120 6.150 6.060 6.140 51,500 313,410 6.0856 6.033 6.033 6.062 5.973 6.052 52,246 5.9987 -0.65%
2025-08-01 0 6.160 6.180 6.200 6.150 6.190 72,500 446,900 6.1641 6.072 6.092 6.111 6.062 6.102 73,551 6.0761 -0.32%
2025-07-31 0 6.180 6.170 6.180 6.050 6.180 91,240 556,539 6.0997 6.092 6.082 6.092 5.964 6.092 92,562 6.0126 0.00%
2025-07-30 0 6.180 6.120 6.180 6.110 6.180 48,000 295,160 6.1492 6.092 6.033 6.092 6.023 6.092 48,696 6.0613 0.49%
2025-07-29 0 6.150 6.150 6.180 6.150 6.180 35,500 219,120 6.1724 6.062 6.062 6.092 6.062 6.092 36,014 6.0842 0.00%
2025-07-28 0 6.150 6.130 6.190 6.080 6.180 117,500 723,320 6.1559 6.062 6.042 6.102 5.993 6.092 119,203 6.0680 -0.32%
2025-07-25 0 6.170 6.100 6.170 6.100 6.190 16,500 100,915 6.1161 6.082 6.013 6.082 6.013 6.102 16,739 6.0287 0.82%
2025-07-24 0 6.120 6.120 6.150 6.110 6.200 57,500 352,940 6.1381 6.033 6.033 6.062 6.023 6.111 58,333 6.0504 -0.49%
2025-07-23 0 6.150 6.140 6.150 6.120 6.200 73,788 453,278 6.1430 6.062 6.052 6.062 6.033 6.111 74,857 6.0552 0.65%
2025-07-22 0 6.110 6.110 6.150 6.050 6.100 61,000 371,425 6.0889 6.023 6.023 6.062 5.964 6.013 61,884 6.0019 0.16%
2025-07-21 0 6.100 6.050 6.100 5.980 6.100 122,980 741,796 6.0318 6.013 5.964 6.013 5.895 6.013 124,762 5.9457 1.33%
2025-07-18 0 6.020 5.980 6.050 5.960 6.050 23,000 138,270 6.0117 5.934 5.895 5.964 5.875 5.964 23,333 5.9259 0.33%
2025-07-17 0 6.000 6.000 6.060 5.970 6.060 67,000 404,135 6.0319 5.914 5.914 5.973 5.885 5.973 67,971 5.9457 0.17%
2025-07-16 0 5.990 6.000 6.040 5.970 6.040 27,500 164,880 5.9956 5.904 5.914 5.954 5.885 5.954 27,899 5.9100 0.34%
2025-07-15 0 5.970 5.970 6.040 5.960 6.000 9,000 53,845 5.9828 5.885 5.885 5.954 5.875 5.914 9,130 5.8973 -0.50%
2025-07-14 0 6.000 6.000 6.050 5.920 6.030 92,500 554,195 5.9913 5.914 5.914 5.964 5.835 5.944 93,841 5.9057 0.17%
2025-07-11 0 5.990 5.990 6.030 5.980 6.030 42,000 252,455 6.0108 5.904 5.904 5.944 5.895 5.944 42,609 5.9250 -0.17%
2025-07-10 0 6.000 6.000 6.050 5.960 6.180 99,000 595,425 6.0144 5.914 5.914 5.964 5.875 6.092 100,435 5.9285 0.17%
2025-07-09 0 5.990 5.970 6.010 5.930 6.070 97,500 585,920 6.0094 5.904 5.885 5.924 5.845 5.983 98,913 5.9236 1.18%
2025-07-08 0 5.920 5.920 5.990 5.910 5.960 35,000 207,740 5.9354 5.835 5.835 5.904 5.826 5.875 35,507 5.8506 0.00%
2025-07-07 0 5.920 5.920 5.990 5.920 6.000 42,220 250,871 5.9420 5.835 5.835 5.904 5.835 5.914 42,832 5.8571 -0.17%
2025-07-04 0 5.930 5.930 6.000 5.910 5.980 30,500 181,930 5.9649 5.845 5.845 5.914 5.826 5.895 30,942 5.8797 -0.17%
2025-07-03 0 5.940 5.940 6.000 5.890 5.980 77,220 460,019 5.9573 5.855 5.855 5.914 5.806 5.895 78,339 5.8721 0.51%
2025-07-02 0 5.910 5.910 5.920 5.840 5.980 118,000 695,405 5.8933 5.826 5.826 5.835 5.757 5.895 119,710 5.8091 0.85%
2025-06-30 0 5.860 5.860 5.900 5.800 5.860 52,000 303,755 5.8414 5.776 5.776 5.816 5.717 5.776 52,754 5.7580 -0.34%
2025-06-27 0 5.880 5.880 5.920 5.850 5.910 40,000 235,230 5.8808 5.796 5.796 5.835 5.766 5.826 40,580 5.7967 -0.51%
2025-06-26 0 5.910 5.910 5.940 5.880 5.950 5,000 29,605 5.9210 5.826 5.826 5.855 5.796 5.865 5,072 5.8364 -1.17%
2025-06-25 0 5.980 5.920 5.980 5.850 5.980 113,000 666,845 5.9013 5.895 5.835 5.895 5.766 5.895 114,638 5.8170 2.22%
2025-06-24 0 5.850 5.850 5.870 5.820 5.870 74,500 436,040 5.8529 5.766 5.766 5.786 5.737 5.786 75,580 5.7693 -0.85%
2025-06-23 0 5.900 5.880 5.900 5.810 5.920 72,615 424,977 5.8525 5.816 5.796 5.816 5.727 5.835 73,667 5.7689 0.34%
2025-06-20 0 5.880 5.880 5.890 5.870 5.880 7,000 41,110 5.8729 5.796 5.796 5.806 5.786 5.796 7,101 5.7890 0.00%
2025-06-19 0 5.880 5.870 5.940 5.830 5.940 42,000 246,945 5.8796 5.796 5.786 5.855 5.747 5.855 42,609 5.7956 -0.51%
2025-06-18 0 5.910 5.910 5.930 5.860 5.930 79,865 471,325 5.9015 5.826 5.826 5.845 5.776 5.845 81,022 5.8172 -0.51%
2025-06-17 0 5.940 5.940 5.980 5.820 5.980 91,900 542,722 5.9056 5.855 5.855 5.895 5.737 5.895 93,232 5.8212 0.51%
2025-06-16 0 5.910 5.910 5.960 5.850 5.990 50,983 301,938 5.9223 5.826 5.826 5.875 5.766 5.904 51,722 5.8377 0.17%
2025-06-13 0 5.900 5.900 5.970 5.860 6.000 94,500 558,600 5.9111 5.816 5.816 5.885 5.776 5.914 95,870 5.8267 -2.16%
2025-06-12 0 6.030 6.000 6.030 5.810 6.030 162,500 962,705 5.9243 5.944 5.914 5.944 5.727 5.944 164,855 5.8397 3.25%
2025-06-11 0 5.840 5.840 5.870 5.800 5.890 29,000 169,600 5.8483 5.757 5.757 5.786 5.717 5.806 29,420 5.7647 0.00%
2025-06-10 0 5.840 5.840 5.900 5.840 5.930 41,500 244,605 5.8941 5.757 5.757 5.816 5.757 5.845 42,101 5.8099 -0.85%
2025-06-09 0 5.890 5.840 5.890 5.800 5.900 182,500 1,067,220 5.8478 5.806 5.757 5.806 5.717 5.816 185,145 5.7642 1.55%
2025-06-06 0 5.800 5.800 5.850 5.800 5.950 87,000 507,125 5.8290 5.717 5.717 5.766 5.717 5.865 88,261 5.7458 -0.34%
2025-06-05 0 5.820 5.810 5.820 5.800 5.870 96,000 559,305 5.8261 5.737 5.727 5.737 5.717 5.786 97,391 5.7429 -0.17%
2025-06-04 0 5.830 5.830 5.860 5.800 5.880 175,500 1,025,765 5.8448 5.747 5.747 5.776 5.717 5.796 178,043 5.7613 -0.34%
2025-06-03 0 5.850 5.820 5.850 5.650 5.850 338,900 1,964,205 5.7958 5.766 5.737 5.766 5.569 5.766 343,812 5.7130 2.27%
2025-06-02 0 5.720 5.680 5.720 5.510 5.720 342,000 1,915,125 5.5998 5.638 5.599 5.638 5.431 5.638 346,957 5.5198 2.51%
2025-05-30 0 5.580 5.530 5.580 5.500 5.580 264,000 1,462,690 5.5405 5.500 5.451 5.500 5.421 5.500 267,826 5.4613 0.54%
2025-05-29 0 5.550 5.540 5.550 5.500 5.570 228,000 1,262,800 5.5386 5.471 5.461 5.471 5.421 5.490 231,304 5.4595 0.18%
2025-05-28 0 5.540 5.530 5.540 5.500 5.570 724,000 3,995,830 5.5191 5.461 5.451 5.461 5.421 5.490 734,493 5.4403 0.36%
2025-05-27 0 5.520 5.520 5.530 5.480 5.570 739,700 4,073,211 5.5066 5.441 5.441 5.451 5.402 5.490 750,420 5.4279 0.36%
2025-05-26 0 5.500 5.500 5.510 5.420 5.670 2,874,500 15,875,005 5.5227 5.421 5.421 5.431 5.343 5.589 2,916,159 5.4438 -15.25%
2025-05-23 0 6.490 6.480 6.490 6.490 7.280 1,519,500 10,142,055 6.6746 6.397 6.387 6.397 6.397 7.176 1,541,522 6.5792 -11.58%
2025-05-22 0 7.340 7.290 7.340 7.280 7.930 1,221,000 9,339,440 7.6490 7.235 7.186 7.235 7.176 7.817 1,238,696 7.5397 -7.56%
2025-05-21 0 7.940 7.940 7.990 7.880 8.190 708,836 5,662,335 7.9882 7.827 7.827 7.876 7.767 8.073 719,109 7.8741 -3.52%
2025-05-20 0 8.230 8.220 8.230 8.180 8.230 238,740 1,959,741 8.2087 8.112 8.103 8.112 8.063 8.112 242,200 8.0914 0.12%
2025-05-19 0 8.220 8.200 8.220 8.180 8.250 96,500 791,905 8.2063 8.103 8.083 8.103 8.063 8.132 97,899 8.0890 -0.12%
2025-05-16 0 8.230 8.210 8.230 8.140 8.250 791,080 6,483,063 8.1952 8.112 8.093 8.112 8.024 8.132 802,545 8.0781 0.98%
2025-05-15 0 8.150 8.110 8.150 8.070 8.170 867,500 7,063,445 8.1423 8.034 7.994 8.034 7.955 8.053 880,072 8.0260 0.37%
2025-05-14 0 8.120 8.100 8.120 8.020 8.170 420,740 3,400,655 8.0826 8.004 7.984 8.004 7.905 8.053 426,838 7.9671 0.87%
2025-05-13 0 8.050 8.050 8.060 7.950 8.080 1,024,000 8,216,490 8.0239 7.935 7.935 7.945 7.836 7.965 1,038,841 7.9093 0.63%
2025-05-12 0 8.000 7.980 8.000 7.910 8.200 1,208,559 9,700,915 8.0268 7.886 7.866 7.886 7.797 8.083 1,226,074 7.9122 -2.68%
2025-05-09 0 8.220 8.210 8.220 8.200 8.260 245,500 2,015,970 8.2117 8.103 8.093 8.103 8.083 8.142 249,058 8.0944 0.12%
2025-05-08 0 8.210 8.200 8.210 8.200 8.230 253,000 2,075,845 8.2049 8.093 8.083 8.093 8.083 8.112 256,667 8.0877 -0.24%
2025-05-07 0 8.230 8.220 8.230 8.210 8.240 184,000 1,512,715 8.2213 8.112 8.103 8.112 8.093 8.122 186,667 8.1038 0.00%
2025-05-06 0 8.230 8.200 8.230 8.190 8.240 244,200 2,006,649 8.2172 8.112 8.083 8.112 8.073 8.122 247,739 8.0998 0.24%
2025-05-02 0 8.210 8.200 8.210 8.140 8.230 477,000 3,904,975 8.1865 8.093 8.083 8.093 8.024 8.112 483,913 8.0696 0.74%
2025-04-30 0 8.150 8.110 8.150 8.080 8.200 422,000 3,426,175 8.1189 8.034 7.994 8.034 7.965 8.083 428,116 8.0029 0.62%
2025-04-29 0 8.100 8.040 8.100 8.000 8.100 236,000 1,897,525 8.0404 7.984 7.925 7.984 7.886 7.984 239,420 7.9255 0.50%
2025-04-28 0 8.060 8.040 8.060 7.980 8.080 73,500 590,875 8.0391 7.945 7.925 7.945 7.866 7.965 74,565 7.9243 0.25%
2025-04-25 0 8.040 8.040 8.080 7.980 8.040 226,500 1,820,530 8.0377 7.925 7.925 7.965 7.866 7.925 229,783 7.9228 -0.12%
2025-04-24 0 8.050 8.050 8.070 8.030 8.070 172,500 1,388,655 8.0502 7.935 7.935 7.955 7.915 7.955 175,000 7.9352 -0.25%
2025-04-23 0 8.070 8.050 8.070 8.000 8.080 530,500 4,263,100 8.0360 7.955 7.935 7.955 7.886 7.965 538,188 7.9212 0.25%
2025-04-22 0 8.050 8.000 8.050 7.950 8.190 257,500 2,059,585 7.9984 7.935 7.886 7.935 7.836 8.073 261,232 7.8841 0.12%
2025-04-17 0 8.040 8.000 8.040 7.910 8.060 135,500 1,083,950 7.9996 7.925 7.886 7.925 7.797 7.945 137,464 7.8854 -0.12%
2025-04-16 0 8.050 8.000 8.050 7.950 8.050 341,500 2,728,570 7.9900 7.935 7.886 7.935 7.836 7.935 346,449 7.8758 -0.25%
2025-04-15 0 8.070 8.000 8.070 7.880 8.190 424,500 3,387,845 7.9808 7.955 7.886 7.955 7.767 8.073 430,652 7.8668 1.51%
2025-04-14 0 7.950 7.900 7.950 7.790 7.980 129,600 1,025,041 7.9093 7.836 7.787 7.836 7.679 7.866 131,478 7.7963 0.63%
2025-04-11 0 7.900 7.800 7.900 7.750 8.000 872,240 6,787,560 7.7818 7.787 7.689 7.787 7.639 7.886 884,881 7.6706 1.80%
2025-04-10 0 7.760 7.750 7.760 7.620 7.760 657,500 5,078,340 7.7237 7.649 7.639 7.649 7.511 7.649 667,029 7.6134 0.78%
2025-04-09 0 7.700 7.660 7.700 7.580 7.700 679,500 5,182,305 7.6266 7.590 7.551 7.590 7.472 7.590 689,348 7.5177 0.52%
2025-04-08 0 7.660 7.630 7.660 7.600 7.670 555,500 4,238,635 7.6303 7.551 7.521 7.551 7.491 7.560 563,551 7.5213 0.26%
2025-04-07 0 7.640 7.640 7.650 7.590 7.700 756,000 5,786,335 7.6539 7.531 7.531 7.541 7.482 7.590 766,957 7.5445 -1.55%
2025-04-03 0 7.760 7.740 7.760 7.700 7.760 758,000 5,858,240 7.7285 7.649 7.629 7.649 7.590 7.649 768,986 7.6181 0.52%
2025-04-02 0 7.720 7.710 7.720 7.690 7.730 265,000 2,045,240 7.7179 7.610 7.600 7.610 7.580 7.620 268,841 7.6076 0.00%
2025-04-01 0 7.720 7.700 7.720 7.690 7.740 234,500 1,807,810 7.7092 7.610 7.590 7.610 7.580 7.629 237,899 7.5991 0.26%
2025-03-31 0 7.700 7.700 7.710 7.650 7.710 230,960 1,777,669 7.6969 7.590 7.590 7.600 7.541 7.600 234,307 7.5869 -0.13%
2025-03-28 0 7.710 7.710 7.720 7.690 7.740 243,500 1,876,880 7.7079 7.600 7.600 7.610 7.580 7.629 247,029 7.5978 0.00%
2025-03-27 0 7.710 7.700 7.710 7.660 7.720 285,500 2,197,930 7.6985 7.600 7.590 7.600 7.551 7.610 289,638 7.5885 0.00%
2025-03-26 0 7.710 7.710 7.720 7.690 7.750 185,000 1,426,640 7.7116 7.600 7.600 7.610 7.580 7.639 187,681 7.6014 0.13%
2025-03-25 0 7.700 7.660 7.700 7.630 7.710 84,500 648,295 7.6721 7.590 7.551 7.590 7.521 7.600 85,725 7.5625 -0.26%
2025-03-24 0 7.720 7.700 7.720 7.660 7.760 103,000 794,945 7.7179 7.610 7.590 7.610 7.551 7.649 104,493 7.6077 -0.26%
2025-03-21 0 7.740 7.710 7.740 7.630 7.760 265,500 2,046,815 7.7093 7.629 7.600 7.629 7.521 7.649 269,348 7.5992 -0.26%
2025-03-20 0 7.760 7.750 7.760 7.690 7.770 614,000 4,758,795 7.7505 7.649 7.639 7.649 7.580 7.659 622,899 7.6398 0.13%
2025-03-19 0 7.750 7.740 7.760 7.700 7.760 311,000 2,405,600 7.7350 7.639 7.629 7.649 7.590 7.649 315,507 7.6245 0.39%
2025-03-18 0 7.720 7.700 7.720 7.580 7.740 575,220 4,417,604 7.6799 7.610 7.590 7.610 7.472 7.629 583,557 7.5701 1.71%
2025-03-17 0 7.590 7.560 7.590 7.420 7.600 497,000 3,737,450 7.5200 7.482 7.452 7.482 7.314 7.491 504,203 7.4126 0.93%
2025-03-14 0 7.520 7.510 7.520 7.510 7.570 298,500 2,249,445 7.5358 7.413 7.403 7.413 7.403 7.462 302,826 7.4282 -0.66%
2025-03-13 0 7.570 7.560 7.570 7.550 7.590 222,000 1,679,045 7.5633 7.462 7.452 7.462 7.442 7.482 225,217 7.4552 -0.26%
2025-03-12 0 7.590 7.570 7.590 7.550 7.620 372,500 2,822,760 7.5779 7.482 7.462 7.482 7.442 7.511 377,899 7.4696 0.13%
2025-03-11 0 7.580 7.570 7.580 7.530 7.700 1,639,700 12,485,530 7.6145 7.472 7.462 7.472 7.422 7.590 1,663,464 7.5057 -1.56%
2025-03-10 0 7.700 7.690 7.700 7.550 7.730 5,161,240 39,613,946 7.6753 7.590 7.580 7.590 7.442 7.620 5,236,041 7.5656 40.00%
2025-03-07 1 - - - - - 0 0 - 5.421 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 5.421 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 5.421 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 5.421 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 5.421 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 5.421 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 5.421 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 5.421 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 5.421 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 5.421 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 5.421 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 5.421 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 5.421 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 5.421 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 5.421 - - - - 0 - 0.00%
2025-02-14 1 5.500 5.480 5.500 5.300 5.500 170,000 921,685 5.4217 5.421 5.402 5.421 5.224 5.421 172,464 5.3442 3.97%
2025-02-13 0 5.290 5.290 5.340 5.210 5.300 118,500 624,830 5.2728 5.214 5.214 5.264 5.136 5.224 120,217 5.1975 1.34%
2025-02-12 0 5.220 5.210 5.340 5.220 5.300 24,740 129,968 5.2534 5.145 5.136 5.264 5.145 5.224 25,099 5.1783 -1.51%
2025-02-11 0 5.300 5.300 5.380 5.300 5.300 13,000 68,870 5.2977 5.224 5.224 5.303 5.224 5.224 13,188 5.2220 0.00%
2025-02-10 0 5.300 5.300 5.390 5.250 5.310 3,000 15,900 5.3000 5.224 5.224 5.313 5.175 5.234 3,043 5.2243 -0.19%
2025-02-07 0 5.310 5.300 5.390 5.310 5.310 20,000 106,200 5.3100 5.234 5.224 5.313 5.234 5.234 20,290 5.2341 0.00%
2025-02-06 0 5.310 5.300 5.380 5.310 5.310 7,000 37,170 5.3100 5.234 5.224 5.303 5.234 5.234 7,101 5.2341 0.00%
2025-02-05 0 5.310 5.310 5.400 5.310 5.390 1,548 8,287 5.3534 5.234 5.234 5.323 5.234 5.313 1,570 5.2769 0.00%
2025-02-04 0 5.310 5.310 5.370 5.290 5.390 52,000 275,660 5.3012 5.234 5.234 5.293 5.214 5.313 52,754 5.2254 0.19%
2025-02-03 0 5.300 5.300 5.390 5.210 5.350 4,500 24,005 5.3344 5.224 5.224 5.313 5.136 5.274 4,565 5.2582 -0.19%
2025-01-28 0 5.310 5.310 5.370 5.300 5.300 500 2,650 5.3000 5.234 5.234 5.293 5.224 5.224 507 5.2243 0.19%
2025-01-27 0 5.300 5.300 5.390 5.300 5.400 31,500 167,495 5.3173 5.224 5.224 5.313 5.224 5.323 31,957 5.2413 0.00%
2025-01-24 0 5.300 5.270 5.300 5.270 5.300 69,720 368,990 5.2925 5.224 5.195 5.224 5.195 5.224 70,730 5.2168 0.38%
2025-01-23 0 5.280 5.280 5.390 5.270 5.280 5,500 28,995 5.2718 5.205 5.205 5.313 5.195 5.205 5,580 5.1965 0.19%
2025-01-22 0 5.270 5.270 5.390 5.260 5.350 73,500 387,990 5.2788 5.195 5.195 5.313 5.185 5.274 74,565 5.2034 -0.75%
2025-01-21 0 5.310 5.300 5.380 - - 0 0 - 5.234 5.224 5.303 - - 0 - 0.00%
2025-01-20 0 5.310 5.260 5.390 5.310 5.350 1,000 5,330 5.3300 5.234 5.185 5.313 5.234 5.274 1,014 5.2539 0.19%
2025-01-17 0 5.300 5.260 5.390 5.300 5.300 4,500 23,850 5.3000 5.224 5.185 5.313 5.224 5.224 4,565 5.2243 -0.38%
2025-01-16 0 5.320 5.310 5.400 5.300 5.320 3,596 19,064 5.3014 5.244 5.234 5.323 5.224 5.244 3,648 5.2257 0.38%
2025-01-15 0 5.300 5.260 5.390 - - 0 0 - 5.224 5.185 5.313 - - 0 - 0.00%
2025-01-14 0 5.300 5.240 5.400 5.200 5.320 35,000 183,130 5.2323 5.224 5.165 5.323 5.126 5.244 35,507 5.1575 -0.75%
2025-01-13 0 5.340 5.220 5.350 5.150 5.340 44,000 233,620 5.3095 5.264 5.145 5.274 5.076 5.264 44,638 5.2337 -0.19%
2025-01-10 0 5.350 5.300 5.390 5.300 5.350 7,000 37,145 5.3064 5.274 5.224 5.313 5.224 5.274 7,101 5.2306 0.56%
2025-01-09 0 5.320 5.310 5.390 5.320 5.320 5,500 29,260 5.3200 5.244 5.234 5.313 5.244 5.244 5,580 5.2440 -1.66%
2025-01-08 0 5.410 5.330 5.440 - - 0 0 - 5.333 5.254 5.362 - - 0 - 0.00%
2025-01-07 0 5.410 5.350 5.410 5.360 5.410 37,500 201,875 5.3833 5.333 5.274 5.333 5.283 5.333 38,043 5.3064 0.19%
2025-01-06 0 5.400 5.400 5.440 5.370 5.440 15,000 81,355 5.4237 5.323 5.323 5.362 5.293 5.362 15,217 5.3462 -0.74%
2025-01-03 0 5.440 5.370 5.590 - - 0 0 - 5.362 5.293 5.510 - - 0 - 0.00%
2025-01-02 0 5.440 5.360 5.450 5.360 5.450 47,500 258,515 5.4424 5.362 5.283 5.372 5.283 5.372 48,188 5.3647 0.37%
2024-12-31 0 5.420 5.350 5.450 5.420 5.420 2,000 10,840 5.4200 5.343 5.274 5.372 5.343 5.343 2,029 5.3426 0.37%
2024-12-30 0 5.400 5.400 5.480 5.370 5.400 31,480 169,623 5.3883 5.323 5.323 5.402 5.293 5.323 31,936 5.3113 0.00%
2024-12-27 0 5.400 5.360 5.400 5.360 5.400 19,000 102,580 5.3989 5.323 5.283 5.323 5.283 5.323 19,275 5.3218 0.93%
2024-12-24 0 5.350 5.340 5.450 5.350 5.350 7,000 37,450 5.3500 5.274 5.264 5.372 5.274 5.274 7,101 5.2736 -0.93%
2024-12-23 0 5.400 5.350 5.450 5.340 5.400 50,500 272,070 5.3875 5.323 5.274 5.372 5.264 5.323 51,232 5.3106 0.00%
2024-12-20 0 5.400 5.340 5.450 - - 0 0 - 5.323 5.264 5.372 - - 0 - 0.00%
2024-12-19 0 5.400 5.340 5.400 - - 0 0 - 5.323 5.264 5.323 - - 0 - 0.00%
2024-12-18 0 5.400 5.330 5.450 5.290 5.400 26,000 139,075 5.3490 5.323 5.254 5.372 5.214 5.323 26,377 5.2726 0.19%
2024-12-17 0 5.390 5.330 5.460 - - 0 0 - 5.313 5.254 5.382 - - 0 - 0.00%
2024-12-16 0 5.390 5.320 5.440 5.330 5.400 48,000 257,360 5.3617 5.313 5.244 5.362 5.254 5.323 48,696 5.2851 -0.19%
2024-12-13 0 5.400 5.400 5.500 5.350 5.380 1,000 5,365 5.3650 5.323 5.323 5.421 5.274 5.303 1,014 5.2884 -0.37%
2024-12-12 0 5.420 5.380 5.420 5.380 5.420 49,400 267,177 5.4084 5.343 5.303 5.343 5.303 5.343 50,116 5.3312 0.37%
2024-12-11 0 5.400 5.350 5.450 5.400 5.410 39,000 210,675 5.4019 5.323 5.274 5.372 5.323 5.333 39,565 5.3248 -0.18%
2024-12-10 0 5.410 5.410 5.570 5.410 5.600 129,000 713,465 5.5307 5.333 5.333 5.490 5.333 5.520 130,870 5.4517 0.19%
2024-12-09 0 5.400 5.400 5.540 5.350 5.420 19,000 102,600 5.4000 5.323 5.323 5.461 5.274 5.343 19,275 5.3229 0.00%
2024-12-06 0 5.400 5.370 5.560 5.290 5.400 81,000 432,615 5.3409 5.323 5.293 5.481 5.214 5.323 82,174 5.2646 -0.74%
2024-12-05 0 5.440 5.370 5.440 5.350 5.480 42,500 228,855 5.3848 5.362 5.293 5.362 5.274 5.402 43,116 5.3079 1.68%
2024-12-04 0 5.350 5.350 5.430 5.300 5.400 2,500 13,360 5.3440 5.274 5.274 5.352 5.224 5.323 2,536 5.2677 -0.93%
2024-12-03 0 5.400 5.400 5.480 5.340 5.450 11,000 59,870 5.4427 5.323 5.323 5.402 5.264 5.372 11,159 5.3650 -0.18%
2024-12-02 0 5.410 5.350 5.450 5.410 5.410 2,000 10,820 5.4100 5.333 5.274 5.372 5.333 5.333 2,029 5.3327 0.00%
2024-11-29 0 5.410 5.300 5.410 5.300 5.450 3,500 18,625 5.3214 5.333 5.224 5.333 5.224 5.372 3,551 5.2454 2.08%
2024-11-28 0 5.300 5.300 5.370 5.290 5.420 2,480 13,175 5.3125 5.224 5.224 5.293 5.214 5.343 2,516 5.2366 -3.11%
2024-11-27 0 5.470 5.290 5.470 5.280 5.470 3,500 18,825 5.3786 5.392 5.214 5.392 5.205 5.392 3,551 5.3017 3.01%
2024-11-26 0 5.310 5.310 5.440 5.290 5.450 5,000 26,565 5.3130 5.234 5.234 5.362 5.214 5.372 5,072 5.2371 0.00%
2024-11-25 0 5.310 5.310 5.400 5.300 5.400 13,500 71,760 5.3156 5.234 5.234 5.323 5.224 5.323 13,696 5.2396 -3.45%
2024-11-22 0 5.500 5.280 5.500 5.280 5.500 16,000 85,100 5.3188 5.421 5.205 5.421 5.205 5.421 16,232 5.2428 2.80%
2024-11-21 0 5.350 5.320 5.550 5.350 5.360 5,500 29,460 5.3564 5.274 5.244 5.471 5.274 5.283 5,580 5.2798 -1.29%
2024-11-20 0 5.420 5.280 5.420 5.290 5.420 14,500 77,915 5.3734 5.343 5.205 5.343 5.214 5.343 14,710 5.2967 0.74%
2024-11-19 0 5.380 5.200 5.460 - - 0 0 - 5.303 5.126 5.382 - - 0 - 0.00%
2024-11-18 0 5.380 5.260 5.460 5.320 5.380 9,000 47,985 5.3317 5.303 5.185 5.382 5.244 5.303 9,130 5.2555 1.51%
2024-11-15 0 5.300 5.300 5.460 5.300 5.420 1,000 5,360 5.3600 5.224 5.224 5.382 5.224 5.343 1,014 5.2834 0.00%
2024-11-14 0 5.300 5.300 5.460 5.240 5.300 5,500 28,960 5.2655 5.224 5.224 5.382 5.165 5.224 5,580 5.1902 0.19%
2024-11-13 0 5.290 5.290 5.500 5.250 5.310 25,500 134,840 5.2878 5.214 5.214 5.421 5.175 5.234 25,870 5.2123 -0.94%
2024-11-12 0 5.340 5.340 5.500 5.330 5.330 10,500 55,965 5.3300 5.264 5.264 5.421 5.254 5.254 10,652 5.2539 -0.93%
2024-11-11 0 5.390 5.390 5.400 5.320 5.400 61,000 328,365 5.3830 5.313 5.313 5.323 5.244 5.323 61,884 5.3061 0.56%
2024-11-08 0 5.360 5.360 5.590 5.360 5.360 1,720 9,206 5.3523 5.283 5.283 5.510 5.283 5.283 1,745 5.2759 -1.29%
2024-11-07 0 5.430 5.350 5.590 5.340 5.600 14,500 79,790 5.5028 5.352 5.274 5.510 5.264 5.520 14,710 5.4241 0.56%
2024-11-06 0 5.400 5.350 5.500 5.310 5.500 129,500 695,720 5.3724 5.323 5.274 5.421 5.234 5.421 131,377 5.2956 -0.92%
2024-11-05 0 5.450 5.450 5.500 5.360 5.550 14,500 79,570 5.4876 5.372 5.372 5.421 5.283 5.471 14,710 5.4092 1.68%
2024-11-04 0 5.360 5.360 5.590 5.360 5.360 500 2,680 5.3600 5.283 5.283 5.510 5.283 5.283 507 5.2834 0.19%
2024-11-01 0 5.350 5.350 5.540 5.320 5.500 5,500 29,515 5.3664 5.274 5.274 5.461 5.244 5.421 5,580 5.2897 0.19%
2024-10-31 0 5.340 5.340 5.550 5.250 5.480 104,500 562,515 5.3829 5.264 5.264 5.471 5.175 5.402 106,014 5.3060 -2.02%
2024-10-30 0 5.450 5.450 5.580 5.400 5.450 2,000 10,825 5.4125 5.372 5.372 5.500 5.323 5.372 2,029 5.3352 -0.55%
2024-10-29 0 5.480 5.400 5.570 5.400 5.490 22,000 119,230 5.4195 5.402 5.323 5.490 5.323 5.412 22,319 5.3421 0.37%
2024-10-28 0 5.460 5.460 5.590 5.420 5.420 1,000 5,420 5.4200 5.382 5.382 5.510 5.343 5.343 1,014 5.3426 -2.33%
2024-10-25 0 5.590 5.440 5.590 5.500 5.590 16,500 91,230 5.5291 5.510 5.362 5.510 5.421 5.510 16,739 5.4501 1.64%
2024-10-24 0 5.500 5.500 5.590 5.450 5.600 7,500 41,190 5.4920 5.421 5.421 5.510 5.372 5.520 7,609 5.4135 -0.90%
2024-10-23 0 5.550 5.530 5.570 5.530 5.580 26,000 144,185 5.5456 5.471 5.451 5.490 5.451 5.500 26,377 5.4664 0.91%
2024-10-22 0 5.500 5.420 5.590 5.420 5.520 6,000 32,700 5.4500 5.421 5.343 5.510 5.343 5.441 6,087 5.3721 -1.26%
2024-10-21 0 5.570 5.510 5.570 5.500 5.580 26,500 146,760 5.5381 5.490 5.431 5.490 5.421 5.500 26,884 5.4590 -0.36%
2024-10-18 0 5.590 5.520 5.600 5.450 5.590 38,500 212,145 5.5103 5.510 5.441 5.520 5.372 5.510 39,058 5.4315 1.45%
2024-10-17 0 5.510 5.510 5.570 5.510 5.570 14,000 77,460 5.5329 5.431 5.431 5.490 5.431 5.490 14,203 5.4538 -0.18%
2024-10-16 0 5.520 5.510 5.590 5.510 5.570 19,500 107,740 5.5251 5.441 5.431 5.510 5.431 5.490 19,783 5.4462 0.00%
2024-10-15 0 5.520 5.520 5.590 5.520 5.600 28,500 158,020 5.5446 5.441 5.441 5.510 5.441 5.520 28,913 5.4654 -1.43%
2024-10-14 0 5.600 5.530 5.670 5.500 5.780 102,500 564,955 5.5118 5.520 5.451 5.589 5.421 5.697 103,986 5.4330 -3.11%
2024-10-10 0 5.780 5.780 5.970 5.780 5.990 35,000 207,250 5.9214 5.697 5.697 5.885 5.697 5.904 35,507 5.8368 -2.36%
2024-10-09 0 5.920 5.820 5.920 5.810 6.230 46,000 283,445 6.1618 5.835 5.737 5.835 5.727 6.141 46,667 6.0738 -3.11%
2024-10-08 0 6.110 5.780 6.110 5.730 6.230 65,000 386,990 5.9537 6.023 5.697 6.023 5.648 6.141 65,942 5.8686 -1.29%
2024-10-07 0 6.190 5.970 6.220 5.920 6.280 128,500 775,710 6.0367 6.102 5.885 6.131 5.835 6.190 130,362 5.9504 6.54%
2024-10-04 0 5.810 5.800 5.960 5.770 5.810 142,500 827,715 5.8085 5.727 5.717 5.875 5.688 5.727 144,565 5.7255 0.00%
2024-10-03 0 5.810 5.770 5.810 5.810 6.000 32,000 186,890 5.8403 5.727 5.688 5.727 5.727 5.914 32,464 5.7569 0.17%
2024-10-02 0 5.800 5.800 5.970 5.700 5.970 78,168 452,329 5.7866 5.717 5.717 5.885 5.619 5.885 79,301 5.7040 2.65%
2024-09-30 0 5.650 5.550 5.790 5.480 5.700 19,500 108,620 5.5703 5.569 5.471 5.707 5.402 5.619 19,783 5.4907 4.63%
2024-09-27 0 5.400 5.340 5.450 5.320 5.450 52,500 283,585 5.4016 5.323 5.264 5.372 5.244 5.372 53,261 5.3245 1.69%
2024-09-26 0 5.310 5.310 5.400 5.240 5.430 60,500 321,620 5.3160 5.234 5.234 5.323 5.165 5.352 61,377 5.2401 -1.67%
2024-09-25 0 5.400 5.270 5.400 5.230 5.400 8,000 42,435 5.3044 5.323 5.195 5.323 5.155 5.323 8,116 5.2286 0.19%
2024-09-24 0 5.390 5.270 5.400 5.250 5.400 29,000 154,465 5.3264 5.313 5.195 5.323 5.175 5.323 29,420 5.2503 0.75%
2024-09-23 0 5.350 5.190 5.450 - - 0 0 - 5.274 5.116 5.372 - - 0 - 0.00%
2024-09-20 0 5.350 5.300 5.450 - - 0 0 - 5.274 5.224 5.372 - - 0 - 0.00%
2024-09-19 0 5.350 5.200 5.470 - - 0 0 - 5.274 5.126 5.392 - - 0 - 0.00%
2024-09-17 0 5.350 5.340 5.450 5.260 5.350 26,220 140,136 5.3446 5.274 5.264 5.372 5.185 5.274 26,600 5.2683 0.94%
2024-09-16 0 5.300 5.160 5.360 5.150 5.300 24,500 128,670 5.2518 5.224 5.086 5.283 5.076 5.224 24,855 5.1768 0.95%
2024-09-13 0 5.250 5.180 5.360 5.250 5.250 23,500 123,375 5.2500 5.175 5.106 5.283 5.175 5.175 23,841 5.1750 -0.94%
2024-09-12 0 5.300 5.280 5.300 5.250 5.300 45,500 239,165 5.2564 5.224 5.205 5.224 5.175 5.224 46,159 5.1813 -0.38%
2024-09-11 0 5.320 5.200 5.360 - - 96 489 5.0938 5.244 5.126 5.283 - - 97 5.0210 0.00%
2024-09-10 0 5.320 5.160 5.320 5.120 5.340 7,500 38,720 5.1627 5.244 5.086 5.244 5.047 5.264 7,609 5.0889 0.57%
2024-09-09 0 5.290 5.290 5.300 5.110 5.300 28,980 152,148 5.2501 5.214 5.214 5.224 5.037 5.224 29,400 5.1751 0.76%
2024-09-05 0 5.250 5.250 5.340 5.190 5.350 38,000 200,320 5.2716 5.175 5.175 5.264 5.116 5.274 38,551 5.1963 -1.32%
2024-09-04 0 5.320 5.180 5.400 - - 0 0 - 5.244 5.106 5.323 - - 0 - 0.00%
2024-09-03 0 5.320 5.190 5.350 5.130 5.320 6,000 31,215 5.2025 5.244 5.116 5.274 5.057 5.244 6,087 5.1282 -0.93%
2024-09-02 0 5.370 5.280 5.370 5.240 5.370 34,000 180,400 5.3059 5.293 5.205 5.293 5.165 5.293 34,493 5.2301 -0.19%
2024-08-30 0 5.380 5.330 5.400 5.260 5.330 85,000 450,485 5.2998 5.303 5.254 5.323 5.185 5.254 86,232 5.2241 0.94%
2024-08-29 0 5.330 5.160 5.400 - - 0 0 - 5.254 5.086 5.323 - - 0 - 0.00%
2024-08-28 0 5.330 5.210 5.350 5.200 5.340 16,000 84,060 5.2538 5.254 5.136 5.274 5.126 5.264 16,232 5.1787 2.30%
2024-08-27 0 5.210 5.210 5.400 5.130 5.350 2,500 13,040 5.2160 5.136 5.136 5.323 5.057 5.274 2,536 5.1415 -2.62%
2024-08-26 0 5.350 5.350 5.380 5.200 5.350 40,000 212,375 5.3094 5.274 5.274 5.303 5.126 5.274 40,580 5.2335 0.94%
2024-08-23 0 5.300 5.300 5.450 5.260 5.300 10,500 55,370 5.2733 5.224 5.224 5.372 5.185 5.224 10,652 5.1980 0.00%
2024-08-22 0 5.300 5.300 5.320 5.240 5.320 101,000 533,530 5.2825 5.224 5.224 5.244 5.165 5.244 102,464 5.2070 0.00%
2024-08-21 0 5.300 5.250 5.320 5.250 5.300 66,500 349,670 5.2582 5.224 5.175 5.244 5.175 5.224 67,464 5.1831 -0.38%
2024-08-20 0 5.320 5.320 5.450 5.320 5.460 1,500 8,115 5.4100 5.244 5.244 5.372 5.244 5.382 1,522 5.3327 -2.39%
2024-08-19 0 5.450 5.380 5.520 5.450 5.450 1,000 5,450 5.4500 5.372 5.303 5.441 5.372 5.372 1,014 5.3721 1.30%
2024-08-16 0 5.380 5.260 5.440 - - 0 0 - 5.303 5.185 5.362 - - 0 - 0.00%
2024-08-15 0 5.380 5.380 5.460 5.300 5.500 9,000 48,320 5.3689 5.303 5.303 5.382 5.224 5.421 9,130 5.2922 -3.41%
2024-08-14 0 5.570 5.450 5.580 5.530 5.570 15,500 85,775 5.5339 5.490 5.372 5.500 5.451 5.490 15,725 5.4548 0.00%
2024-08-13 0 5.570 5.450 5.570 - - 0 0 - 5.490 5.372 5.490 - - 0 - -0.18%
2024-08-12 0 5.580 5.460 5.580 - - 0 0 - 5.500 5.382 5.500 - - 0 - 0.00%
2024-08-09 0 5.580 5.460 5.580 - - 0 0 - 5.500 5.382 5.500 - - 0 - -0.36%
2024-08-08 0 5.600 5.550 5.630 5.580 5.600 23,500 131,405 5.5917 5.520 5.471 5.550 5.500 5.520 23,841 5.5118 0.90%
2024-08-07 0 5.550 5.500 5.550 5.550 5.550 2,000 11,100 5.5500 5.471 5.421 5.471 5.471 5.471 2,029 5.4707 0.00%
2024-08-06 0 5.550 5.480 5.630 5.480 5.550 9,000 49,425 5.4917 5.471 5.402 5.550 5.402 5.471 9,130 5.4132 1.65%
2024-08-05 0 5.460 5.460 5.550 5.450 5.570 11,000 60,655 5.5141 5.382 5.382 5.471 5.372 5.490 11,159 5.4353 -1.97%
2024-08-02 0 5.570 5.570 5.600 5.510 5.600 27,500 153,660 5.5876 5.490 5.490 5.520 5.431 5.520 27,899 5.5078 -0.54%
2024-08-01 0 5.600 5.460 5.640 5.460 5.640 5,000 27,950 5.5900 5.520 5.382 5.559 5.382 5.559 5,072 5.5101 0.00%
2024-07-31 0 5.600 5.530 5.650 5.450 5.600 2,000 11,125 5.5625 5.520 5.451 5.569 5.372 5.520 2,029 5.4830 -0.71%
2024-07-30 0 5.640 5.600 5.650 5.590 5.640 5,000 27,975 5.5950 5.559 5.520 5.569 5.510 5.559 5,072 5.5151 -0.18%
2024-07-29 0 5.650 5.590 5.650 5.640 5.650 5,240 29,559 5.6410 5.569 5.510 5.569 5.559 5.569 5,316 5.5604 0.18%
2024-07-26 0 5.640 5.590 5.650 - - 0 0 - 5.559 5.510 5.569 - - 0 - 0.00%
2024-07-25 0 5.640 5.590 5.650 5.590 5.650 12,500 70,540 5.6432 5.559 5.510 5.569 5.510 5.569 12,681 5.5626 -0.18%
2024-07-24 0 5.650 5.590 5.690 5.600 5.650 11,000 61,650 5.6045 5.569 5.510 5.609 5.520 5.569 11,159 5.5245 -0.88%
2024-07-23 0 5.700 5.640 5.710 5.700 5.700 4,000 22,800 5.7000 5.619 5.559 5.628 5.619 5.619 4,058 5.6186 0.88%
2024-07-22 0 5.650 5.610 5.710 - - 0 0 - 5.569 5.530 5.628 - - 0 - 0.00%
2024-07-19 0 5.650 5.640 5.700 5.650 5.650 1,000 5,650 5.6500 5.569 5.559 5.619 5.569 5.569 1,014 5.5693 -0.18%
2024-07-18 0 5.660 5.660 5.710 5.640 5.710 5,500 31,135 5.6609 5.579 5.579 5.628 5.559 5.628 5,580 5.5800 -0.18%
2024-07-17 0 5.670 5.600 5.680 5.590 5.690 49,500 278,245 5.6211 5.589 5.520 5.599 5.510 5.609 50,217 5.5408 -0.53%
2024-07-16 0 5.700 5.630 5.700 5.700 5.720 12,000 68,490 5.7075 5.619 5.550 5.619 5.619 5.638 12,174 5.6260 0.00%
2024-07-15 0 5.700 5.670 5.700 5.670 5.700 14,714 83,708 5.6890 5.619 5.589 5.619 5.589 5.619 14,927 5.6077 0.18%
2024-07-12 0 5.690 5.690 5.740 5.690 5.760 12,500 71,245 5.6996 5.609 5.609 5.658 5.609 5.678 12,681 5.6182 -0.18%
2024-07-11 0 5.700 5.650 5.720 5.650 5.700 64,000 362,950 5.6711 5.619 5.569 5.638 5.569 5.619 64,928 5.5901 0.88%
2024-07-10 0 5.650 5.650 5.720 5.600 5.700 42,000 235,835 5.6151 5.569 5.569 5.638 5.520 5.619 42,609 5.5349 -1.74%
2024-07-09 0 5.750 5.610 5.750 5.610 5.750 57,000 320,735 5.6269 5.668 5.530 5.668 5.530 5.668 57,826 5.5465 1.95%
2024-07-08 0 5.640 5.550 5.640 5.650 5.750 12,000 67,990 5.6658 5.559 5.471 5.559 5.569 5.668 12,174 5.5849 -1.05%
2024-07-05 0 5.700 5.650 5.700 5.650 5.750 82,500 470,370 5.7015 5.619 5.569 5.619 5.569 5.668 83,696 5.6200 0.00%
2024-07-04 0 5.700 5.700 5.850 5.610 5.780 19,000 108,830 5.7279 5.619 5.619 5.766 5.530 5.697 19,275 5.6461 -0.52%
2024-07-03 0 5.730 5.700 5.750 5.700 5.800 14,500 82,730 5.7055 5.648 5.619 5.668 5.619 5.717 14,710 5.6240 0.17%
2024-07-02 0 5.720 5.650 5.800 - - 0 0 - 5.638 5.569 5.717 - - 0 - 0.00%
2024-06-28 0 5.720 5.660 5.720 5.660 5.730 33,500 190,815 5.6960 5.638 5.579 5.638 5.579 5.648 33,986 5.6146 -0.87%
2024-06-27 0 5.770 5.640 5.760 5.720 5.780 27,000 155,230 5.7493 5.688 5.559 5.678 5.638 5.697 27,391 5.6671 0.17%
2024-06-26 0 5.760 5.660 5.760 5.650 5.830 92,000 522,680 5.6813 5.678 5.579 5.678 5.569 5.747 93,333 5.6001 -0.52%
2024-06-25 0 5.790 5.750 5.790 5.600 5.800 67,000 383,155 5.7187 5.707 5.668 5.707 5.520 5.717 67,971 5.6370 1.05%
2024-06-24 0 5.730 5.720 5.730 5.730 5.820 24,500 140,970 5.7539 5.648 5.638 5.648 5.648 5.737 24,855 5.6717 -1.55%
2024-06-21 0 5.820 5.820 5.890 5.820 5.880 14,000 82,200 5.8714 5.737 5.737 5.806 5.737 5.796 14,203 5.7876 -1.36%
2024-06-20 0 5.900 5.850 5.900 5.900 5.900 1,500 8,850 5.9000 5.816 5.766 5.816 5.816 5.816 1,522 5.8157 -0.51%
2024-06-19 0 5.930 5.850 5.930 - - 48 278 5.7917 5.845 5.766 5.845 - - 49 5.7089 0.00%
2024-06-18 0 5.930 5.840 5.930 5.830 5.940 8,500 49,740 5.8518 5.845 5.757 5.845 5.747 5.855 8,623 5.7682 -0.50%
2024-06-17 0 5.960 5.820 5.990 5.900 6.000 23,500 140,495 5.9785 5.875 5.737 5.904 5.816 5.914 23,841 5.8931 -0.33%
2024-06-14 0 5.980 5.850 5.980 5.980 6.100 73,500 439,605 5.9810 5.895 5.766 5.895 5.895 6.013 74,565 5.8956 0.00%
2024-06-13 0 5.980 5.900 6.000 5.860 6.000 127,740 754,814 5.9090 5.895 5.816 5.914 5.776 5.914 129,591 5.8246 0.00%
2024-06-12 0 5.980 5.900 5.980 5.950 6.000 24,000 143,055 5.9606 5.895 5.816 5.895 5.865 5.914 24,348 5.8755 0.00%
2024-06-11 0 5.980 5.980 6.000 5.980 6.150 189,000 1,141,045 6.0373 5.895 5.895 5.914 5.895 6.062 191,739 5.9510 -2.13%
2024-06-07 0 6.110 6.110 6.150 6.080 6.080 1,500 9,120 6.0800 6.023 6.023 6.062 5.993 5.993 1,522 5.9931 -0.81%
2024-06-06 0 6.160 6.080 6.170 6.080 6.180 20,500 125,570 6.1254 6.072 5.993 6.082 5.993 6.092 20,797 6.0379 -0.32%
2024-06-05 0 6.180 6.150 6.180 6.180 6.180 500 3,090 6.1800 6.092 6.062 6.092 6.092 6.092 507 6.0917 0.00%
2024-06-04 0 6.180 6.110 6.180 6.180 6.180 5,000 30,900 6.1800 6.092 6.023 6.092 6.092 6.092 5,072 6.0917 0.00%
2024-06-03 0 6.180 6.110 6.190 6.120 6.200 8,000 49,190 6.1488 6.092 6.023 6.102 6.033 6.111 8,116 6.0609 -0.32%
2024-05-31 0 6.200 6.120 6.240 6.120 6.260 10,500 64,630 6.1552 6.111 6.033 6.151 6.033 6.171 10,652 6.0673 0.81%
2024-05-30 0 6.150 6.150 6.190 6.100 6.200 35,000 214,920 6.1406 6.062 6.062 6.102 6.013 6.111 35,507 6.0528 -0.81%
2024-05-29 0 6.200 6.160 6.240 6.100 6.250 90,500 556,765 6.1521 6.111 6.072 6.151 6.013 6.161 91,812 6.0642 -0.80%
2024-05-28 0 6.250 6.160 6.260 6.150 6.250 35,480 218,937 6.1707 6.161 6.072 6.171 6.062 6.161 35,994 6.0826 -0.64%
2024-05-27 0 6.290 6.210 6.290 6.210 6.500 114,700 724,236 6.3142 6.200 6.121 6.200 6.121 6.407 116,362 6.2240 -1.41%
2024-05-24 0 7.380 7.380 7.400 7.360 7.410 57,500 425,280 7.3962 6.289 6.289 6.306 6.272 6.314 67,476 6.3026 -0.40%
2024-05-23 0 7.410 7.410 7.420 7.350 7.430 57,500 425,240 7.3955 6.314 6.314 6.323 6.263 6.331 67,476 6.3020 -0.13%
2024-05-22 0 7.420 7.420 7.450 7.300 7.480 176,000 1,296,335 7.3655 6.323 6.323 6.349 6.221 6.374 206,537 6.2765 1.92%
2024-05-21 0 7.280 7.250 7.290 7.230 7.280 85,500 620,710 7.2598 6.204 6.178 6.212 6.161 6.204 100,335 6.1864 0.28%
2024-05-20 0 7.260 7.260 7.270 7.200 7.260 125,700 907,908 7.2228 6.187 6.187 6.195 6.135 6.187 147,509 6.1549 1.82%
2024-05-17 0 7.130 7.110 7.180 7.000 7.170 200,240 1,413,242 7.0577 6.076 6.059 6.118 5.965 6.110 234,982 6.0142 1.57%
2024-05-16 0 7.020 7.020 7.070 7.000 7.090 160,500 1,125,055 7.0097 5.982 5.982 6.025 5.965 6.042 188,347 5.9733 -0.71%
2024-05-14 0 7.070 7.020 7.090 7.020 7.090 30,000 211,800 7.0600 6.025 5.982 6.042 5.982 6.042 35,205 6.0162 -0.28%
2024-05-13 0 7.090 7.030 7.090 6.980 7.100 82,000 576,490 7.0304 6.042 5.991 6.042 5.948 6.050 96,227 5.9909 1.14%
2024-05-10 0 7.010 7.010 7.080 6.980 7.010 43,240 302,553 6.9971 5.974 5.974 6.033 5.948 5.974 50,742 5.9625 0.14%
2024-05-09 0 7.000 6.990 7.020 7.000 7.010 52,000 364,390 7.0075 5.965 5.957 5.982 5.965 5.974 61,022 5.9714 0.00%
2024-05-08 0 7.000 6.990 7.050 7.000 7.000 8,000 56,000 7.0000 5.965 5.957 6.008 5.965 5.965 9,388 5.9650 -0.99%
2024-05-07 0 7.070 7.000 7.070 6.950 7.070 8,240 57,926 7.0299 6.025 5.965 6.025 5.922 6.025 9,670 5.9905 0.43%
2024-05-06 0 7.040 7.010 7.040 7.000 7.070 13,940 97,806 7.0162 5.999 5.974 5.999 5.965 6.025 16,359 5.9789 0.57%
2024-05-03 0 7.000 7.000 7.050 6.950 7.080 140,000 977,775 6.9841 5.965 5.965 6.008 5.922 6.033 164,291 5.9515 -1.41%
2024-05-02 0 7.100 7.000 7.100 6.980 7.100 36,900 260,713 7.0654 6.050 5.965 6.050 5.948 6.050 43,302 6.0208 0.28%
2024-04-30 0 7.080 6.990 7.080 7.040 7.080 31,500 222,490 7.0632 6.033 5.957 6.033 5.999 6.033 36,965 6.0189 0.57%
2024-04-29 0 7.040 6.990 7.040 6.960 7.060 34,500 241,960 7.0133 5.999 5.957 5.999 5.931 6.016 40,486 5.9764 0.86%
2024-04-26 0 6.980 6.910 6.980 6.980 6.980 1,500 10,470 6.9800 5.948 5.888 5.948 5.948 5.948 1,760 5.9480 0.43%
2024-04-25 0 6.950 6.950 6.980 6.910 6.950 59,325 412,257 6.9491 5.922 5.922 5.948 5.888 5.922 69,618 5.9217 0.29%
2024-04-24 0 6.930 6.930 7.020 6.930 7.010 66,500 462,220 6.9507 5.905 5.905 5.982 5.905 5.974 78,038 5.9230 0.14%
2024-04-23 0 6.920 6.910 7.030 6.920 7.060 49,000 340,510 6.9492 5.897 5.888 5.991 5.897 6.016 57,502 5.9217 -1.98%
2024-04-22 0 7.060 6.940 7.060 6.920 7.100 44,000 308,350 7.0080 6.016 5.914 6.016 5.897 6.050 51,634 5.9718 1.58%
2024-04-19 0 6.950 6.950 7.000 6.940 7.000 30,000 209,535 6.9845 5.922 5.922 5.965 5.914 5.965 35,205 5.9518 -1.97%
2024-04-18 0 7.090 6.990 7.090 6.910 7.090 18,000 125,690 6.9828 6.042 5.957 6.042 5.888 6.042 21,123 5.9504 1.29%
2024-04-17 0 7.000 7.000 7.130 6.980 7.150 34,500 246,590 7.1475 5.965 5.965 6.076 5.948 6.093 40,486 6.0908 -1.41%
2024-04-16 0 7.100 6.900 7.100 7.160 7.160 500 3,580 7.1600 6.050 5.880 6.050 6.101 6.101 587 6.1014 -0.84%
2024-04-15 0 7.160 7.050 7.160 7.030 7.180 48,000 339,945 7.0822 6.101 6.008 6.101 5.991 6.118 56,328 6.0351 1.56%
2024-04-12 0 7.050 6.960 7.050 6.900 7.130 29,500 205,705 6.9731 6.008 5.931 6.008 5.880 6.076 34,618 5.9421 -0.70%
2024-04-11 0 7.100 7.010 7.100 6.860 7.100 33,500 236,255 7.0524 6.050 5.974 6.050 5.846 6.050 39,312 6.0097 1.43%
2024-04-10 0 7.000 6.970 7.050 6.900 7.000 59,500 413,035 6.9418 5.965 5.939 6.008 5.880 5.965 69,823 5.9154 1.60%
2024-04-09 0 6.890 6.840 6.890 6.870 6.920 52,000 357,945 6.8836 5.871 5.829 5.871 5.854 5.897 61,022 5.8658 -0.43%
2024-04-08 0 6.920 6.840 6.920 6.900 6.920 40,000 276,430 6.9108 5.897 5.829 5.897 5.880 5.897 46,940 5.8890 -0.43%
2024-04-05 0 6.950 6.830 6.950 6.830 6.970 36,500 252,945 6.9300 5.922 5.820 5.922 5.820 5.939 42,833 5.9054 0.14%
2024-04-03 0 6.940 6.810 6.970 6.920 6.960 56,000 388,675 6.9406 5.914 5.803 5.939 5.897 5.931 65,716 5.9144 0.58%
2024-04-02 0 6.900 6.810 6.900 6.800 6.920 41,500 283,160 6.8231 5.880 5.803 5.880 5.795 5.897 48,700 5.8143 -1.00%
2024-03-28 0 6.970 6.840 6.970 6.970 6.970 8,500 59,245 6.9700 5.939 5.829 5.939 5.939 5.939 9,975 5.9395 0.58%
2024-03-27 0 6.930 6.900 6.980 6.900 6.980 20,500 142,440 6.9483 5.905 5.880 5.948 5.880 5.948 24,057 5.9210 -0.72%
2024-03-26 0 6.980 6.880 6.990 6.890 6.950 67,000 462,660 6.9054 5.948 5.863 5.957 5.871 5.922 78,625 5.8844 0.43%
2024-03-25 0 6.950 6.950 6.980 6.860 7.020 74,500 519,120 6.9681 5.922 5.922 5.948 5.846 5.982 87,426 5.9378 -1.14%
2024-03-22 0 7.030 6.980 7.030 6.900 7.040 149,000 1,034,405 6.9423 5.991 5.948 5.991 5.880 5.999 174,852 5.9159 1.44%
2024-03-21 0 6.930 6.860 6.930 6.800 7.100 380,000 2,634,510 6.9329 5.905 5.846 5.905 5.795 6.050 445,932 5.9079 6.62%
2024-03-20 0 6.500 6.420 6.500 6.400 6.500 67,500 433,500 6.4222 5.539 5.471 5.539 5.454 5.539 79,212 5.4727 3.34%
2024-03-19 0 6.290 6.220 6.350 6.290 6.360 12,000 76,110 6.3425 5.360 5.300 5.411 5.360 5.420 14,082 5.4048 -1.72%
2024-03-18 0 6.400 6.360 6.400 6.160 6.400 4,000 25,455 6.3638 5.454 5.420 5.454 5.249 5.454 4,694 5.4229 0.79%
2024-03-15 0 6.350 6.350 6.420 6.350 6.400 10,500 67,175 6.3976 5.411 5.411 5.471 5.411 5.454 12,322 5.4517 -1.40%
2024-03-14 0 6.440 6.210 6.440 6.370 6.440 5,500 35,095 6.3809 5.488 5.292 5.488 5.428 5.488 6,454 5.4375 0.94%
2024-03-13 0 6.380 6.320 6.380 6.180 6.390 45,240 284,004 6.2777 5.437 5.386 5.437 5.266 5.445 53,089 5.3495 3.07%
2024-03-12 0 6.190 6.190 6.290 6.180 6.290 43,500 271,440 6.2400 5.275 5.275 5.360 5.266 5.360 51,047 5.3174 -0.64%
2024-03-11 0 6.230 6.170 6.270 6.130 6.300 40,000 245,525 6.1381 5.309 5.258 5.343 5.224 5.369 46,940 5.2306 -0.80%
2024-03-08 0 6.280 6.170 6.320 - - 0 0 - 5.351 5.258 5.386 - - 0 - 0.00%
2024-03-07 0 6.280 6.150 6.280 - - 0 0 - 5.351 5.241 5.351 - - 0 - 0.00%
2024-03-06 0 6.280 6.220 6.300 6.240 6.280 20,500 128,140 6.2507 5.351 5.300 5.369 5.317 5.351 24,057 5.3266 -0.16%
2024-03-05 0 6.290 6.240 6.290 6.290 6.310 5,500 34,645 6.2991 5.360 5.317 5.360 5.360 5.377 6,454 5.3678 -0.16%
2024-03-04 0 6.300 6.300 6.370 6.260 6.270 2,000 12,530 6.2650 5.369 5.369 5.428 5.334 5.343 2,347 5.3387 -0.32%
2024-03-01 0 6.320 6.310 6.390 6.320 6.320 4,000 25,280 6.3200 5.386 5.377 5.445 5.386 5.386 4,694 5.3856 -1.25%
2024-02-29 0 6.400 6.260 6.400 6.260 6.490 15,500 97,455 6.2874 5.454 5.334 5.454 5.334 5.530 18,189 5.3578 0.47%
2024-02-28 0 6.370 6.300 6.450 - - 0 0 - 5.428 5.369 5.496 - - 0 - 0.00%
2024-02-27 0 6.370 6.250 6.450 6.210 6.370 19,000 120,670 6.3511 5.428 5.326 5.496 5.292 5.428 22,297 5.4120 0.16%
2024-02-26 0 6.360 6.360 6.470 6.360 6.450 30,000 191,470 6.3823 5.420 5.420 5.513 5.420 5.496 35,205 5.4387 -2.00%
2024-02-23 0 6.490 6.400 6.490 6.490 6.490 1,000 6,490 6.4900 5.530 5.454 5.530 5.530 5.530 1,174 5.5304 0.93%
2024-02-22 0 6.430 6.400 6.460 - - 0 0 - 5.479 5.454 5.505 - - 0 - 0.00%
2024-02-21 0 6.430 6.420 6.500 6.400 6.470 19,000 122,550 6.4500 5.479 5.471 5.539 5.454 5.513 22,297 5.4964 -0.31%
2024-02-20 0 6.450 6.330 6.450 6.330 6.450 5,500 35,385 6.4336 5.496 5.394 5.496 5.394 5.496 6,454 5.4824 1.90%
2024-02-19 0 6.330 6.330 6.450 6.330 6.330 471,000 2,981,430 6.3300 5.394 5.394 5.496 5.394 5.394 552,720 5.3941 0.00%
2024-02-16 0 6.330 6.330 6.420 6.290 6.430 23,000 145,955 6.3459 5.394 5.394 5.471 5.360 5.479 26,991 5.4076 -1.40%
2024-02-15 0 6.420 6.280 6.420 - - 0 0 - 5.471 5.351 5.471 - - 0 - -0.31%
2024-02-14 0 6.440 6.370 6.450 6.340 6.450 28,500 182,120 6.3902 5.488 5.428 5.496 5.403 5.496 33,445 5.4454 0.16%
2024-02-09 0 6.430 6.310 6.490 - - 5,000 32,450 6.4900 5.479 5.377 5.530 - - 5,868 5.5304 0.00%
2024-02-08 0 6.430 6.410 6.500 6.410 6.450 9,500 61,155 6.4374 5.479 5.462 5.539 5.462 5.496 11,148 5.4856 -0.46%
2024-02-07 0 6.460 6.450 6.500 6.400 6.500 279,000 1,814,745 6.5045 5.505 5.496 5.539 5.454 5.539 327,408 5.5428 -0.92%
2024-02-06 0 6.520 6.480 6.520 6.440 6.520 9,240 60,085 6.5027 5.556 5.522 5.556 5.488 5.556 10,843 5.5413 -0.15%
2024-02-05 0 6.530 6.380 6.530 6.510 6.560 22,500 146,170 6.4964 5.565 5.437 5.565 5.547 5.590 26,404 5.5359 -1.06%
2024-02-02 0 6.600 6.400 6.600 6.490 6.600 12,500 81,340 6.5072 5.624 5.454 5.624 5.530 5.624 14,669 5.5451 1.07%
2024-02-01 0 6.530 6.490 6.640 6.460 6.700 51,500 336,755 6.5389 5.565 5.530 5.658 5.505 5.709 60,435 5.5721 -2.54%
2024-01-31 0 6.700 6.700 6.740 6.680 6.690 3,000 20,050 6.6833 5.709 5.709 5.743 5.692 5.701 3,521 5.6952 -0.30%
2024-01-30 0 6.720 6.650 6.740 6.720 6.800 16,500 111,180 6.7382 5.726 5.667 5.743 5.726 5.795 19,363 5.7419 -2.18%
2024-01-29 0 6.870 6.750 6.870 6.750 6.910 22,500 154,775 6.8789 5.854 5.752 5.854 5.752 5.888 26,404 5.8618 0.15%
2024-01-26 0 6.860 6.810 6.930 6.750 6.900 29,500 202,250 6.8559 5.846 5.803 5.905 5.752 5.880 34,618 5.8423 -0.29%
2024-01-25 0 6.880 6.810 6.880 6.800 6.880 11,500 78,700 6.8435 5.863 5.803 5.863 5.795 5.863 13,495 5.8317 1.18%
2024-01-24 0 6.800 6.750 6.800 6.700 6.900 50,000 342,035 6.8407 5.795 5.752 5.795 5.709 5.880 58,675 5.8293 1.64%
2024-01-23 0 6.690 6.660 6.780 6.590 6.780 38,500 255,350 6.6325 5.701 5.675 5.778 5.616 5.778 45,180 5.6518 -0.30%
2024-01-22 0 6.710 6.710 6.750 6.650 6.980 64,000 432,700 6.7609 5.718 5.718 5.752 5.667 5.948 75,104 5.7613 -3.87%
2024-01-19 0 6.980 6.920 6.980 6.910 7.180 343,000 2,411,260 7.0299 5.948 5.897 5.948 5.888 6.118 402,512 5.9905 0.87%
2024-01-18 0 6.920 6.890 6.940 6.610 6.920 228,000 1,543,575 6.7701 5.897 5.871 5.914 5.633 5.897 267,559 5.7691 6.63%
2024-01-17 0 6.490 6.450 6.490 6.420 6.820 215,500 1,422,470 6.6008 5.530 5.496 5.530 5.471 5.812 252,890 5.6249 -5.12%
2024-01-16 0 6.840 6.840 6.900 6.780 7.180 124,500 857,885 6.8906 5.829 5.829 5.880 5.778 6.118 146,101 5.8719 -4.74%
2024-01-15 0 7.180 7.180 7.200 6.750 7.350 436,500 3,063,660 7.0187 6.118 6.118 6.135 5.752 6.263 512,235 5.9810 7.97%
2024-01-12 0 6.650 6.650 6.700 6.400 6.700 260,700 1,700,505 6.5228 5.667 5.667 5.709 5.454 5.709 305,933 5.5584 4.72%
2024-01-11 0 6.350 6.300 6.350 6.340 6.420 9,500 60,385 6.3563 5.411 5.369 5.411 5.403 5.471 11,148 5.4165 0.63%
2024-01-10 0 6.310 6.310 6.420 6.250 6.430 119,000 754,960 6.3442 5.377 5.377 5.471 5.326 5.479 139,647 5.4062 0.16%
2024-01-09 0 6.300 6.300 6.430 6.300 6.300 500 3,150 6.3000 5.369 5.369 5.479 5.369 5.369 587 5.3685 0.48%
2024-01-08 0 6.270 6.270 6.450 6.220 6.390 43,500 273,025 6.2764 5.343 5.343 5.496 5.300 5.445 51,047 5.3485 -2.49%
2024-01-05 0 6.430 6.330 6.470 6.270 6.450 34,700 221,341 6.3787 5.479 5.394 5.513 5.343 5.496 40,721 5.4356 2.39%
2024-01-04 0 6.280 6.270 6.390 6.280 6.380 1,500 9,520 6.3467 5.351 5.343 5.445 5.351 5.437 1,760 5.4083 -1.57%
2024-01-03 0 6.380 6.250 6.400 6.250 6.380 7,000 44,090 6.2986 5.437 5.326 5.454 5.326 5.437 8,215 5.3673 2.57%
2024-01-02 0 6.220 6.220 6.300 6.220 6.300 4,000 25,160 6.2900 5.300 5.300 5.369 5.300 5.369 4,694 5.3600 -1.11%
2023-12-29 0 6.290 6.220 6.430 6.200 6.290 74,500 462,895 6.2134 5.360 5.300 5.479 5.283 5.360 87,426 5.2947 2.28%
2023-12-28 0 6.150 6.150 6.200 6.110 6.250 31,300 194,568 6.2162 5.241 5.241 5.283 5.207 5.326 36,731 5.2972 -1.13%
2023-12-27 0 6.220 6.220 6.300 6.220 6.220 10,000 62,200 6.2200 5.300 5.300 5.369 5.300 5.300 11,735 5.3004 0.00%
2023-12-22 0 6.220 6.220 6.240 6.200 6.220 22,000 136,680 6.2127 5.300 5.300 5.317 5.283 5.300 25,817 5.2942 0.32%
2023-12-21 0 6.200 6.200 6.260 6.200 6.200 27,000 167,400 6.2000 5.283 5.283 5.334 5.283 5.283 31,685 5.2833 0.81%
2023-12-20 0 6.150 6.130 6.250 6.150 6.150 15,500 95,325 6.1500 5.241 5.224 5.326 5.241 5.241 18,189 5.2407 0.33%
2023-12-19 0 6.130 6.130 6.200 6.110 6.200 45,000 275,685 6.1263 5.224 5.224 5.283 5.207 5.283 52,808 5.2205 -1.45%
2023-12-18 0 6.220 6.020 6.260 6.180 6.260 110,500 688,980 6.2351 5.300 5.130 5.334 5.266 5.334 129,672 5.3132 -0.16%
2023-12-15 0 6.230 6.210 6.290 6.180 6.250 51,500 321,065 6.2343 5.309 5.292 5.360 5.266 5.326 60,435 5.3125 0.81%
2023-12-14 0 6.180 6.120 6.220 6.100 6.220 53,500 330,935 6.1857 5.266 5.215 5.300 5.198 5.300 62,782 5.2711 1.48%
2023-12-13 0 6.090 6.010 6.090 5.850 6.090 56,000 337,450 6.0259 5.190 5.121 5.190 4.985 5.190 65,716 5.1350 4.82%
2023-12-12 0 5.810 5.760 5.870 - - 0 0 - 4.951 4.908 5.002 - - 0 - 0.00%
2023-12-11 0 5.810 5.780 5.870 5.770 5.850 70,500 408,415 5.7931 4.951 4.925 5.002 4.917 4.985 82,732 4.9366 1.04%
2023-12-08 0 5.750 5.750 5.790 5.720 5.830 35,500 204,795 5.7689 4.900 4.900 4.934 4.874 4.968 41,659 4.9159 -0.86%
2023-12-07 0 5.800 5.730 5.830 5.730 5.800 25,000 143,290 5.7316 4.942 4.883 4.968 4.883 4.942 29,338 4.8842 2.11%
2023-12-06 0 5.680 5.680 5.830 5.600 5.800 41,000 236,200 5.7610 4.840 4.840 4.968 4.772 4.942 48,114 4.9092 -1.56%
2023-12-05 0 5.770 5.610 5.790 5.770 5.850 67,500 390,995 5.7925 4.917 4.781 4.934 4.917 4.985 79,212 4.9361 -0.69%
2023-12-04 0 5.810 5.760 5.850 5.700 5.810 50,100 288,543 5.7593 4.951 4.908 4.985 4.857 4.951 58,793 4.9078 1.93%
2023-12-01 0 5.700 5.700 5.810 5.610 5.830 151,500 862,625 5.6939 4.857 4.857 4.951 4.781 4.968 177,786 4.8520 -1.89%
2023-11-30 0 5.810 5.650 5.850 - - 0 0 - 4.951 4.815 4.985 - - 0 - 0.00%
2023-11-29 0 5.810 5.550 5.840 5.800 5.810 23,500 136,495 5.8083 4.951 4.729 4.977 4.942 4.951 27,577 4.9495 0.00%
2023-11-28 0 5.810 5.680 5.840 5.800 5.820 25,500 148,060 5.8063 4.951 4.840 4.977 4.942 4.960 29,924 4.9478 1.93%
2023-11-27 0 5.700 5.700 5.800 5.580 5.800 4,500 25,960 5.7689 4.857 4.857 4.942 4.755 4.942 5,281 4.9160 -1.21%
2023-11-24 0 5.770 5.560 5.790 5.770 5.770 1,000 5,770 5.7700 4.917 4.738 4.934 4.917 4.917 1,174 4.9169 3.59%
2023-11-23 0 5.570 5.570 5.730 5.570 5.800 85,500 484,815 5.6704 4.746 4.746 4.883 4.746 4.942 100,335 4.8320 -0.54%
2023-11-22 0 5.600 5.570 5.620 5.400 5.600 188,500 1,032,905 5.4796 4.772 4.746 4.789 4.602 4.772 221,206 4.6694 0.90%
2023-11-21 0 5.550 5.550 5.610 5.550 5.610 3,000 16,710 5.5700 4.729 4.729 4.781 4.729 4.781 3,521 4.7465 0.00%
2023-11-20 0 5.550 5.510 5.550 5.520 5.550 2,000 11,085 5.5425 4.729 4.695 4.729 4.704 4.729 2,347 4.7230 -0.18%
2023-11-17 0 5.560 5.530 5.570 5.540 5.570 21,000 116,950 5.5690 4.738 4.712 4.746 4.721 4.746 24,644 4.7457 -0.18%
2023-11-16 0 5.570 5.540 5.570 5.520 5.570 31,500 175,430 5.5692 4.746 4.721 4.746 4.704 4.746 36,965 4.7458 0.00%
2023-11-15 0 5.570 5.580 5.680 5.560 5.700 133,000 742,360 5.5817 4.746 4.755 4.840 4.738 4.857 156,076 4.7564 -2.28%
2023-11-14 0 5.700 5.530 5.700 5.510 5.710 42,000 237,280 5.6495 4.857 4.712 4.857 4.695 4.866 49,287 4.8142 3.26%
2023-11-13 0 5.520 5.510 5.520 5.520 5.520 140,500 775,560 5.5200 4.704 4.695 4.704 4.704 4.704 164,877 4.7039 -0.72%
2023-11-10 0 5.560 5.520 5.600 5.520 5.600 60,000 335,440 5.5907 4.738 4.704 4.772 4.704 4.772 70,410 4.7641 -1.59%
2023-11-09 0 5.650 5.620 5.730 - - 0 0 - 4.815 4.789 4.883 - - 0 - 0.00%
2023-11-08 0 5.650 5.630 5.830 5.630 5.660 107,500 607,385 5.6501 4.815 4.798 4.968 4.798 4.823 126,152 4.8147 -0.88%
2023-11-07 0 5.700 5.650 5.700 5.670 5.730 90,144 513,907 5.7010 4.857 4.815 4.857 4.832 4.883 105,784 4.8581 -0.70%
2023-11-06 0 5.740 5.740 5.780 5.700 5.740 120,000 684,630 5.7053 4.891 4.891 4.925 4.857 4.891 140,820 4.8617 0.35%
2023-11-03 0 5.720 5.720 5.780 5.700 5.740 120,500 688,700 5.7154 4.874 4.874 4.925 4.857 4.891 141,407 4.8703 0.18%
2023-11-02 0 5.710 5.710 5.790 5.690 5.710 25,500 145,350 5.7000 4.866 4.866 4.934 4.849 4.866 29,924 4.8572 -0.52%
2023-11-01 0 5.740 5.690 5.760 - - 0 0 - 4.891 4.849 4.908 - - 0 - 0.00%
2023-10-31 0 5.740 5.720 5.790 5.730 5.800 35,500 205,490 5.7885 4.891 4.874 4.934 4.883 4.942 41,659 4.9326 -1.71%
2023-10-30 0 5.840 5.780 5.840 5.870 5.880 2,000 11,750 5.8750 4.977 4.925 4.977 5.002 5.011 2,347 5.0064 0.34%
2023-10-27 0 5.820 5.820 5.900 5.820 5.950 44,000 260,040 5.9100 4.960 4.960 5.028 4.960 5.070 51,634 5.0362 0.69%
2023-10-26 0 5.780 5.770 5.850 5.780 5.830 28,000 162,065 5.7880 4.925 4.917 4.985 4.925 4.968 32,858 4.9323 -1.20%
2023-10-25 0 5.850 5.770 5.880 5.740 5.850 34,600 201,227 5.8158 4.985 4.917 5.011 4.891 4.985 40,603 4.9559 2.27%
2023-10-24 0 5.720 5.510 5.850 5.720 5.790 31,500 181,690 5.7679 4.874 4.695 4.985 4.874 4.934 36,965 4.9151 -1.55%
2023-10-20 0 5.810 5.800 5.950 5.810 5.810 7,500 43,575 5.8100 4.951 4.942 5.070 4.951 4.951 8,801 4.9510 -2.35%
2023-10-19 0 5.950 5.770 5.990 5.800 5.950 44,500 259,330 5.8276 5.070 4.917 5.104 4.942 5.070 52,221 4.9660 0.34%
2023-10-18 0 5.930 5.770 5.930 - - 0 0 - 5.053 4.917 5.053 - - 0 - -0.34%
2023-10-17 0 5.950 5.820 5.960 5.950 5.950 1,000 5,950 5.9500 5.070 4.960 5.079 5.070 5.070 1,174 5.0703 3.30%
2023-10-16 0 5.760 5.760 5.970 5.720 5.760 6,000 34,500 5.7500 4.908 4.908 5.087 4.874 4.908 7,041 4.8999 -1.87%
2023-10-13 0 5.870 5.860 5.870 5.870 5.880 32,000 187,855 5.8705 5.002 4.994 5.002 5.002 5.011 37,552 5.0025 -1.18%
2023-10-12 0 5.940 5.880 5.970 - - 0 0 - 5.062 5.011 5.087 - - 0 - 0.00%
2023-10-11 0 5.940 5.880 5.980 - - 0 0 - 5.062 5.011 5.096 - - 0 - 0.00%
2023-10-10 0 5.940 5.830 5.940 5.840 5.940 14,000 82,070 5.8621 5.062 4.968 5.062 4.977 5.062 16,429 4.9954 1.89%
2023-10-09 0 5.830 5.830 5.980 5.830 5.830 5,000 29,150 5.8300 4.968 4.968 5.096 4.968 4.968 5,868 4.9680 0.17%
2023-10-06 0 5.820 5.820 5.870 5.810 5.820 58,000 337,100 5.8121 4.960 4.960 5.002 4.951 4.960 68,063 4.9527 -1.02%
2023-10-05 0 5.880 5.800 5.880 5.780 5.880 7,500 44,050 5.8733 5.011 4.942 5.011 4.925 5.011 8,801 5.0050 1.38%
2023-10-04 0 5.800 5.800 5.930 - - 0 0 - 4.942 4.942 5.053 - - 0 - 0.87%
2023-10-03 0 5.750 5.750 5.980 5.700 5.890 50,500 297,350 5.8881 4.900 4.900 5.096 4.857 5.019 59,262 5.0176 -2.38%
2023-09-29 0 5.890 5.880 6.030 5.880 5.890 3,500 20,610 5.8886 5.019 5.011 5.138 5.011 5.019 4,107 5.0179 0.68%
2023-09-28 0 5.850 5.850 6.030 5.840 6.070 6,000 36,005 6.0008 4.985 4.985 5.138 4.977 5.173 7,041 5.1136 -1.85%
2023-09-27 0 5.960 5.800 6.100 5.960 5.980 14,500 86,560 5.9697 5.079 4.942 5.198 5.079 5.096 17,016 5.0870 -0.33%
2023-09-26 0 5.980 5.980 6.000 5.960 6.000 156,700 938,051 5.9863 5.096 5.096 5.113 5.079 5.113 183,888 5.1012 0.67%
2023-09-25 0 5.940 5.930 6.050 5.940 6.150 16,000 97,935 6.1209 5.062 5.053 5.155 5.062 5.241 18,776 5.2159 -1.00%
2023-09-22 0 6.000 6.020 6.100 5.980 6.290 21,000 127,170 6.0557 5.113 5.130 5.198 5.096 5.360 24,644 5.1604 1.52%
2023-09-21 0 5.910 5.910 6.000 5.900 5.910 70,864 418,153 5.9008 5.036 5.036 5.113 5.028 5.036 83,159 5.0283 0.51%
2023-09-20 0 5.880 5.880 5.900 5.860 5.880 4,000 23,450 5.8625 5.011 5.011 5.028 4.994 5.011 4,694 4.9957 1.38%
2023-09-19 0 5.800 5.800 5.890 5.750 5.900 27,000 156,185 5.7846 4.942 4.942 5.019 4.900 5.028 31,685 4.9294 0.87%
2023-09-18 0 5.750 5.750 5.940 5.750 5.880 109,500 641,065 5.8545 4.900 4.900 5.062 4.900 5.011 128,499 4.9889 -1.88%
2023-09-15 0 5.860 5.860 5.930 5.860 5.860 19,500 114,270 5.8600 4.994 4.994 5.053 4.994 4.994 22,883 4.9936 -0.17%
2023-09-14 0 5.870 5.830 5.880 5.730 5.870 24,000 139,895 5.8290 5.002 4.968 5.011 4.883 5.002 28,164 4.9671 2.98%
2023-09-13 0 5.700 5.700 5.880 5.670 5.770 7,500 42,575 5.6767 4.857 4.857 5.011 4.832 4.917 8,801 4.8374 -1.21%
2023-09-12 0 5.770 5.770 5.810 5.760 5.810 22,000 127,300 5.7864 4.917 4.917 4.951 4.908 4.951 25,817 4.9308 0.00%
2023-09-11 0 5.770 5.500 5.900 5.760 5.770 60,500 348,790 5.7651 4.917 4.687 5.028 4.908 4.917 70,997 4.9127 0.17%
2023-09-07 0 5.760 5.760 5.950 - - 0 0 - 4.908 4.908 5.070 - - 0 - 0.17%
2023-09-06 0 5.750 5.750 5.980 5.740 5.900 20,000 117,020 5.8510 4.900 4.900 5.096 4.891 5.028 23,470 4.9859 -2.54%
2023-09-05 0 5.900 5.750 5.900 5.750 5.900 26,000 151,450 5.8250 5.028 4.900 5.028 4.900 5.028 30,511 4.9638 0.00%
2023-09-04 0 5.900 5.750 5.980 5.750 5.900 11,000 64,785 5.8895 5.028 4.900 5.096 4.900 5.028 12,909 5.0188 1.90%
2023-08-31 0 5.790 5.520 5.900 - - 0 0 - 4.934 4.704 5.028 - - 0 - 0.00%
2023-08-30 0 5.790 5.700 5.970 - - 0 0 - 4.934 4.857 5.087 - - 0 - 0.00%
2023-08-29 0 5.790 5.530 5.790 - - 0 0 - 4.934 4.712 4.934 - - 0 - -0.17%
2023-08-28 0 5.800 5.720 5.980 5.690 5.900 37,000 211,670 5.7208 4.942 4.874 5.096 4.849 5.028 43,420 4.8750 1.22%
2023-08-25 0 5.730 5.700 5.960 5.730 5.730 4,500 25,785 5.7300 4.883 4.857 5.079 4.883 4.883 5,281 4.8828 -0.52%
2023-08-24 0 5.760 5.730 5.980 5.760 5.770 33,360 192,180 5.7608 4.908 4.883 5.096 4.908 4.917 39,148 4.9091 -0.69%
2023-08-23 0 5.800 5.800 5.890 - - 0 0 - 4.942 4.942 5.019 - - 0 - 0.17%
2023-08-22 0 5.790 5.780 5.990 5.780 5.780 1,000 5,780 5.7800 4.934 4.925 5.104 4.925 4.925 1,174 4.9254 0.00%
2023-08-21 0 5.790 5.760 5.990 5.790 5.800 4,000 23,190 5.7975 4.934 4.908 5.104 4.934 4.942 4,694 4.9403 -3.50%
2023-08-18 0 6.000 5.800 6.000 - - 0 0 - 5.113 4.942 5.113 - - 0 - -0.17%
2023-08-17 0 6.010 5.800 6.030 6.000 6.010 4,000 24,005 6.0013 5.121 4.942 5.138 5.113 5.121 4,694 5.1140 1.01%
2023-08-16 0 5.950 5.800 5.950 5.900 5.950 13,740 81,531 5.9338 5.070 4.942 5.070 5.028 5.070 16,124 5.0565 0.00%
2023-08-15 0 5.950 5.900 6.000 5.950 6.000 13,000 77,750 5.9808 5.070 5.028 5.113 5.070 5.113 15,256 5.0965 -0.83%
2023-08-14 0 6.000 5.950 6.000 5.950 6.050 141,500 848,090 5.9936 5.113 5.070 5.113 5.070 5.155 166,051 5.1074 0.00%
2023-08-11 0 6.000 5.970 6.080 5.970 6.100 25,000 149,640 5.9856 5.113 5.087 5.181 5.087 5.198 29,338 5.1006 -1.96%
2023-08-10 0 6.120 5.980 6.140 6.140 6.170 34,000 209,570 6.1638 5.215 5.096 5.232 5.232 5.258 39,899 5.2525 -0.81%
2023-08-09 0 6.170 5.970 6.240 5.970 6.170 4,240 25,645 6.0483 5.258 5.087 5.317 5.087 5.258 4,976 5.1541 1.15%
2023-08-08 0 6.100 6.000 6.100 6.000 6.100 12,028 73,319 6.0957 5.198 5.113 5.198 5.113 5.198 14,115 5.1944 -0.97%
2023-08-07 0 6.160 6.100 6.180 6.160 6.160 2,000 12,320 6.1600 5.249 5.198 5.266 5.249 5.249 2,347 5.2492 0.98%
2023-08-04 0 6.100 6.010 6.170 6.010 6.100 91,000 550,605 6.0506 5.198 5.121 5.258 5.121 5.198 106,789 5.1560 0.83%
2023-08-03 0 6.050 6.000 6.050 6.000 6.050 53,500 321,910 6.0170 5.155 5.113 5.155 5.113 5.155 62,782 5.1274 0.83%
2023-08-02 0 6.000 5.980 6.090 5.920 6.000 514,500 3,086,960 5.9999 5.113 5.096 5.190 5.045 5.113 603,768 5.1128 0.00%
2023-08-01 0 6.000 5.950 6.000 5.980 6.000 61,144 366,443 5.9931 5.113 5.070 5.113 5.096 5.113 71,753 5.1070 -0.17%
2023-07-31 0 6.010 5.950 6.010 5.950 6.030 71,144 427,311 6.0063 5.121 5.070 5.121 5.070 5.138 83,488 5.1182 0.00%
2023-07-28 0 6.010 6.010 6.050 6.010 6.110 139,118 840,869 6.0443 5.121 5.121 5.155 5.121 5.207 163,256 5.1506 -1.15%
2023-07-27 0 6.080 6.080 6.090 5.990 6.300 1,426,000 8,564,185 6.0057 5.181 5.181 5.190 5.104 5.369 1,673,417 5.1178 -0.33%
2023-07-26 0 6.100 6.080 6.100 6.080 6.100 59,500 362,785 6.0972 5.198 5.181 5.198 5.181 5.198 69,823 5.1957 -0.81%
2023-07-25 0 6.150 6.100 6.150 6.150 6.150 5,500 33,825 6.1500 5.241 5.198 5.241 5.241 5.241 6,454 5.2407 0.82%
2023-07-24 0 6.100 6.050 6.150 - - 0 0 - 5.198 5.155 5.241 - - 0 - 0.00%
2023-07-21 0 6.100 6.100 6.210 6.100 6.150 61,000 373,895 6.1294 5.198 5.198 5.292 5.198 5.241 71,584 5.2232 -1.93%
2023-07-20 0 6.220 6.220 6.250 6.140 6.220 36,000 223,750 6.2153 5.300 5.300 5.326 5.232 5.300 42,246 5.2963 -1.27%
2023-07-19 0 6.300 6.210 6.300 6.190 6.300 14,500 90,975 6.2741 5.369 5.292 5.369 5.275 5.369 17,016 5.3465 0.00%
2023-07-18 0 6.300 6.300 6.350 6.240 6.350 11,000 69,395 6.3086 5.369 5.369 5.411 5.317 5.411 12,909 5.3759 -0.47%
2023-07-14 0 6.330 6.320 6.390 6.330 6.420 30,500 194,595 6.3802 5.394 5.386 5.445 5.394 5.471 35,792 5.4368 -1.09%
2023-07-13 0 6.400 6.380 6.400 6.380 6.400 114,500 732,730 6.3994 5.454 5.437 5.454 5.437 5.454 134,366 5.4532 0.00%
2023-07-12 0 6.400 6.400 6.490 6.300 6.540 33,500 217,735 6.4996 5.454 5.454 5.530 5.369 5.573 39,312 5.5386 -2.14%
2023-07-11 0 6.540 6.440 6.540 6.440 6.550 12,884 84,223 6.5370 5.573 5.488 5.573 5.488 5.582 15,119 5.5705 0.46%
2023-07-10 0 6.510 6.500 6.600 6.510 6.600 40,500 267,255 6.5989 5.547 5.539 5.624 5.547 5.624 47,527 5.6232 -0.61%
2023-07-07 0 6.550 6.550 6.670 6.510 6.600 2,500 16,455 6.5820 5.582 5.582 5.684 5.547 5.624 2,934 5.6088 -2.09%
2023-07-06 0 6.690 6.560 6.690 6.560 6.690 2,500 16,515 6.6060 5.701 5.590 5.701 5.590 5.701 2,934 5.6293 1.36%
2023-07-05 0 6.600 6.560 6.680 - - 240 1,560 6.5000 5.624 5.590 5.692 - - 282 5.5390 0.00%
2023-07-04 0 6.600 6.560 6.600 6.570 6.600 2,000 13,185 6.5925 5.624 5.590 5.624 5.599 5.624 2,347 5.6178 0.76%
2023-07-03 0 6.550 6.550 6.700 6.550 6.550 3,000 19,650 6.5500 5.582 5.582 5.709 5.582 5.582 3,521 5.5816 -0.76%
2023-06-30 0 6.600 6.600 6.700 6.540 6.700 1,500 9,970 6.6467 5.624 5.624 5.709 5.573 5.709 1,760 5.6639 -1.49%
2023-06-29 0 6.700 6.590 6.740 6.570 6.700 46,500 310,730 6.6824 5.709 5.616 5.743 5.599 5.709 54,568 5.6944 -1.03%
2023-06-28 0 6.770 6.600 6.790 6.510 6.790 26,500 176,735 6.6692 5.769 5.624 5.786 5.547 5.786 31,098 5.6832 2.58%
2023-06-27 0 6.600 6.520 6.600 6.600 6.600 8,000 52,800 6.6000 5.624 5.556 5.624 5.624 5.624 9,388 5.6242 0.00%
2023-06-26 0 6.600 6.510 6.800 6.600 6.600 1,000 6,600 6.6000 5.624 5.547 5.795 5.624 5.624 1,174 5.6242 1.38%
2023-06-23 0 6.510 6.510 6.710 6.510 6.510 6,000 39,060 6.5100 5.547 5.547 5.718 5.547 5.547 7,041 5.5475 0.00%
2023-06-21 0 6.510 6.500 6.510 6.510 6.620 13,500 88,205 6.5337 5.547 5.539 5.547 5.547 5.641 15,842 5.5677 -2.84%
2023-06-20 0 6.700 6.560 6.890 - - 0 0 - 5.709 5.590 5.871 - - 0 - 0.00%
2023-06-19 0 6.700 6.620 6.700 6.600 6.900 21,500 145,290 6.7577 5.709 5.641 5.709 5.624 5.880 25,230 5.7585 -0.89%
2023-06-16 0 6.760 6.670 6.840 6.770 6.850 38,500 263,100 6.8338 5.761 5.684 5.829 5.769 5.837 45,180 5.8234 0.15%
2023-06-15 0 6.750 6.530 6.940 6.750 6.780 24,500 165,675 6.7622 5.752 5.565 5.914 5.752 5.778 28,751 5.7624 -0.44%
2023-06-14 0 6.780 6.580 6.800 6.740 6.780 23,000 155,745 6.7715 5.778 5.607 5.795 5.743 5.778 26,991 5.7703 0.30%
2023-06-13 0 6.760 6.660 6.760 6.700 6.760 1,500 10,110 6.7400 5.761 5.675 5.761 5.709 5.761 1,760 5.7435 0.00%
2023-06-12 0 6.760 6.700 6.760 6.700 6.760 90,000 606,430 6.7381 5.761 5.709 5.761 5.709 5.761 105,615 5.7419 0.45%
2023-06-09 0 6.730 6.680 6.730 6.700 6.740 39,000 262,415 6.7286 5.735 5.692 5.735 5.709 5.743 45,767 5.7338 1.20%
2023-06-08 0 6.650 6.550 6.740 6.650 6.770 10,500 69,885 6.6557 5.667 5.582 5.743 5.667 5.769 12,322 5.6717 -1.48%
2023-06-07 0 6.750 6.650 6.780 6.620 6.750 12,900 85,942 6.6622 5.752 5.667 5.778 5.641 5.752 15,138 5.6772 1.50%
2023-06-06 0 6.650 6.650 6.740 6.650 6.650 10,000 66,500 6.6500 5.667 5.667 5.743 5.667 5.667 11,735 5.6668 -1.48%
2023-06-05 0 6.750 6.470 6.800 - - 0 0 - 5.752 5.513 5.795 - - 0 - 0.00%
2023-06-02 0 6.750 6.700 6.780 6.500 6.750 1,500 10,000 6.6667 5.752 5.709 5.778 5.539 5.752 1,760 5.6810 1.05%
2023-06-01 0 6.680 6.520 6.800 - - 0 0 - 5.692 5.556 5.795 - - 0 - 0.00%
2023-05-31 0 6.680 6.650 6.680 6.510 6.800 20,000 133,520 6.6760 5.692 5.667 5.692 5.547 5.795 23,470 5.6889 -0.60%
2023-05-30 0 6.720 6.720 6.790 6.520 6.900 5,500 37,070 6.7400 5.726 5.726 5.786 5.556 5.880 6,454 5.7435 -0.74%
2023-05-29 0 6.970 6.720 6.970 6.720 6.980 100,500 692,395 6.8895 5.769 5.562 5.769 5.562 5.777 121,421 5.7024 5.61%
2023-05-25 0 6.600 6.500 6.710 6.500 6.710 19,500 129,430 6.6374 5.463 5.380 5.554 5.380 5.554 23,559 5.4938 -3.65%
2023-05-24 0 6.850 6.500 6.850 - - 0 0 - 5.670 5.380 5.670 - - 0 - -0.29%
2023-05-23 0 6.870 6.500 6.900 - - 0 0 - 5.686 5.380 5.711 - - 0 - 0.00%
2023-05-22 0 6.870 6.650 6.870 6.580 6.900 9,500 64,815 6.8226 5.686 5.504 5.686 5.446 5.711 11,478 5.6471 6.18%
2023-05-19 0 6.470 6.450 6.580 6.460 6.600 4,000 26,260 6.5650 5.355 5.339 5.446 5.347 5.463 4,833 5.4338 -0.46%
2023-05-18 0 6.500 6.450 6.590 - - 0 0 - 5.380 5.339 5.455 - - 0 - 0.00%
2023-05-17 0 6.500 6.460 6.500 6.460 6.590 4,000 25,990 6.4975 5.380 5.347 5.380 5.347 5.455 4,833 5.3780 0.00%
2023-05-16 0 6.500 6.500 6.590 6.450 6.600 1,500 9,825 6.5500 5.380 5.380 5.455 5.339 5.463 1,812 5.4214 -1.52%
2023-05-15 0 6.600 6.440 6.700 6.600 6.620 32,000 211,480 6.6088 5.463 5.330 5.546 5.463 5.479 38,662 5.4700 0.46%
2023-05-12 0 6.570 6.540 6.700 6.570 6.570 21,000 137,970 6.5700 5.438 5.413 5.546 5.438 5.438 25,372 5.4380 -0.76%
2023-05-11 0 6.620 6.550 6.700 - - 0 0 - 5.479 5.421 5.546 - - 0 - 0.00%
2023-05-10 0 6.620 6.620 6.700 - - 0 0 - 5.479 5.479 5.546 - - 0 - 1.53%
2023-05-09 0 6.520 6.510 6.700 - - 0 0 - 5.397 5.388 5.546 - - 0 - 0.00%
2023-05-08 0 6.520 6.520 6.700 6.510 6.560 3,000 19,610 6.5367 5.397 5.397 5.546 5.388 5.430 3,625 5.4104 -0.91%
2023-05-05 0 6.580 6.580 6.700 6.440 6.630 10,500 69,520 6.6210 5.446 5.446 5.546 5.330 5.488 12,686 5.4801 -0.75%
2023-05-04 0 6.630 6.500 6.700 - - 0 0 - 5.488 5.380 5.546 - - 0 - 0.00%
2023-05-03 0 6.630 6.300 6.700 - - 0 0 - 5.488 5.214 5.546 - - 0 - 0.00%
2023-05-02 0 6.630 6.600 6.630 6.600 6.630 3,500 23,140 6.6114 5.488 5.463 5.488 5.463 5.488 4,229 5.4723 0.00%
2023-04-28 0 6.630 6.620 6.780 6.630 6.630 20,000 132,600 6.6300 5.488 5.479 5.612 5.488 5.488 24,163 5.4876 -1.04%
2023-04-27 0 6.700 6.630 6.700 - - 0 0 - 5.546 5.488 5.546 - - 0 - 0.00%
2023-04-26 0 6.700 6.700 6.890 6.630 6.700 24,500 164,115 6.6986 5.546 5.546 5.703 5.488 5.546 29,600 5.5444 0.00%
2023-04-25 0 6.700 6.650 6.800 6.650 6.700 7,000 46,720 6.6743 5.546 5.504 5.628 5.504 5.546 8,457 5.5243 0.45%
2023-04-24 0 6.670 6.660 6.670 6.640 6.670 18,700 124,632 6.6648 5.521 5.512 5.521 5.496 5.521 22,593 5.5164 0.00%
2023-04-21 0 6.670 6.610 6.700 6.670 6.670 4,500 30,015 6.6700 5.521 5.471 5.546 5.521 5.521 5,437 5.5207 -0.45%
2023-04-20 0 6.700 6.550 6.900 - - 0 0 - 5.546 5.421 5.711 - - 0 - 0.00%
2023-04-19 0 6.700 6.700 6.900 6.670 6.700 3,500 23,435 6.6957 5.546 5.546 5.711 5.521 5.546 4,229 5.5420 0.00%
2023-04-18 0 6.700 6.700 6.930 6.590 6.680 1,500 9,975 6.6500 5.546 5.546 5.736 5.455 5.529 1,812 5.5042 -0.74%
2023-04-17 0 6.750 6.580 6.930 - - 0 0 - 5.587 5.446 5.736 - - 0 - 0.00%
2023-04-14 0 6.750 6.630 6.900 - - 0 0 - 5.587 5.488 5.711 - - 0 - 0.00%
2023-04-13 0 6.750 6.620 6.840 - - 0 0 - 5.587 5.479 5.661 - - 0 - 0.00%
2023-04-12 0 6.750 6.750 6.860 6.700 6.740 7,000 46,980 6.7114 5.587 5.587 5.678 5.546 5.579 8,457 5.5550 0.90%
2023-04-11 0 6.690 6.690 6.860 6.690 6.690 11,500 76,935 6.6900 5.537 5.537 5.678 5.537 5.537 13,894 5.5373 -0.15%
2023-04-06 0 6.700 6.630 6.830 - - 0 0 - 5.546 5.488 5.653 - - 0 - 0.00%
2023-04-04 0 6.700 6.650 6.780 6.630 6.780 14,220 95,732 6.7322 5.546 5.504 5.612 5.488 5.612 17,180 5.5722 0.15%
2023-04-03 0 6.690 6.620 6.840 6.630 6.690 1,200 7,974 6.6450 5.537 5.479 5.661 5.488 5.537 1,450 5.5000 -0.15%
2023-03-31 0 6.700 6.700 6.830 6.700 6.700 3,000 20,100 6.7000 5.546 5.546 5.653 5.546 5.546 3,625 5.5456 1.06%
2023-03-30 0 6.630 6.620 6.760 - - 0 0 - 5.488 5.479 5.595 - - 0 - 0.00%
2023-03-29 0 6.630 6.630 6.760 6.630 6.770 18,500 123,215 6.6603 5.488 5.488 5.595 5.488 5.604 22,351 5.5127 -2.36%
2023-03-28 0 6.790 6.640 6.790 6.600 6.790 7,000 46,455 6.6364 5.620 5.496 5.620 5.463 5.620 8,457 5.4930 1.95%
2023-03-27 0 6.660 6.650 6.990 6.650 6.660 4,000 26,635 6.6588 5.512 5.504 5.786 5.504 5.512 4,833 5.5114 -1.77%
2023-03-24 0 6.780 6.770 6.910 6.780 6.910 85,500 582,010 6.8071 5.612 5.604 5.719 5.612 5.719 103,299 5.6342 -1.88%
2023-03-23 0 6.910 6.820 7.100 - - 0 0 - 5.719 5.645 5.877 - - 0 - 0.00%
2023-03-22 0 6.910 6.800 7.100 6.910 6.980 63,500 440,635 6.9391 5.719 5.628 5.877 5.719 5.777 76,719 5.7435 -0.72%
2023-03-21 0 6.960 6.790 6.960 6.960 6.960 7,000 48,720 6.9600 5.761 5.620 5.761 5.761 5.761 8,457 5.7608 0.00%
2023-03-20 0 6.960 6.940 7.090 6.910 6.960 11,500 79,790 6.9383 5.761 5.744 5.868 5.719 5.761 13,894 5.7428 0.00%
2023-03-17 0 6.960 6.950 7.100 6.950 6.980 6,000 41,750 6.9583 5.761 5.752 5.877 5.752 5.777 7,249 5.7594 0.43%
2023-03-16 0 6.930 6.930 7.170 6.910 7.000 5,500 38,365 6.9755 5.736 5.736 5.935 5.719 5.794 6,645 5.7736 -1.00%
2023-03-15 0 7.000 7.000 7.170 - - 0 0 - 5.794 5.794 5.935 - - 0 - 0.00%
2023-03-14 0 7.000 6.910 7.100 6.990 7.000 11,000 76,950 6.9955 5.794 5.719 5.877 5.786 5.794 13,290 5.7901 0.00%
2023-03-13 0 7.000 7.000 7.100 7.000 7.000 7,000 49,000 7.0000 5.794 5.794 5.877 5.794 5.794 8,457 5.7939 0.00%
2023-03-10 0 7.000 6.770 7.090 7.000 7.050 46,000 322,250 7.0054 5.794 5.604 5.868 5.794 5.835 55,576 5.7984 -1.41%
2023-03-09 0 7.100 7.070 7.170 7.100 7.170 29,500 209,725 7.1093 5.877 5.852 5.935 5.877 5.935 35,641 5.8844 0.00%
2023-03-08 0 7.100 7.100 7.150 7.100 7.170 6,500 46,445 7.1454 5.877 5.877 5.918 5.877 5.935 7,853 5.9142 -0.98%
2023-03-07 0 7.170 7.090 7.300 7.170 7.170 1,500 10,755 7.1700 5.935 5.868 6.042 5.935 5.935 1,812 5.9346 0.00%
2023-03-06 0 7.170 7.170 7.200 7.140 7.170 14,000 100,365 7.1689 5.935 5.935 5.959 5.910 5.935 16,914 5.9337 1.70%
2023-03-03 0 7.050 7.020 7.300 7.050 7.200 14,000 99,905 7.1361 5.835 5.810 6.042 5.835 5.959 16,914 5.9065 -1.67%
2023-03-02 0 7.170 7.030 7.200 7.170 7.170 500 3,585 7.1700 5.935 5.819 5.959 5.935 5.935 604 5.9346 0.00%
2023-03-01 0 7.170 7.100 7.200 7.170 7.170 5,000 35,850 7.1700 5.935 5.877 5.959 5.935 5.935 6,041 5.9346 0.14%
2023-02-28 0 7.160 7.020 7.160 - - 240 1,670 6.9583 5.926 5.810 5.926 - - 290 5.7594 0.00%
2023-02-27 0 7.160 7.000 7.160 - - 0 0 - 5.926 5.794 5.926 - - 0 - 0.00%
2023-02-24 0 7.160 7.100 7.160 7.150 7.160 6,000 42,955 7.1592 5.926 5.877 5.926 5.918 5.926 7,249 5.9256 0.85%
2023-02-23 0 7.100 7.020 7.180 7.000 7.100 11,400 80,572 7.0677 5.877 5.810 5.943 5.794 5.877 13,773 5.8499 0.00%
2023-02-22 0 7.100 7.020 7.200 7.100 7.100 11,000 78,100 7.1000 5.877 5.810 5.959 5.877 5.877 13,290 5.8766 0.85%
2023-02-21 0 7.040 7.040 7.210 7.040 7.040 4,500 31,680 7.0400 5.827 5.827 5.968 5.827 5.827 5,437 5.8270 0.00%
2023-02-20 0 7.040 7.040 7.100 7.040 7.100 25,500 180,395 7.0743 5.827 5.827 5.877 5.827 5.877 30,808 5.8554 -0.98%
2023-02-17 0 7.110 7.110 7.170 7.000 7.220 77,672 558,860 7.1951 5.885 5.885 5.935 5.794 5.976 93,841 5.9554 -1.66%
2023-02-16 0 7.230 7.220 7.300 7.220 7.300 54,000 390,685 7.2349 5.984 5.976 6.042 5.976 6.042 65,241 5.9883 -0.96%
2023-02-15 0 7.300 7.220 7.380 7.220 7.450 20,500 151,110 7.3712 6.042 5.976 6.108 5.976 6.166 24,768 6.1011 -1.22%
2023-02-14 0 7.390 7.300 7.390 7.230 7.390 9,000 65,310 7.2567 6.117 6.042 6.117 5.984 6.117 10,874 6.0063 1.09%
2023-02-13 0 7.310 7.240 7.390 7.240 7.240 980 7,056 7.2000 6.050 5.993 6.117 5.993 5.993 1,184 5.9594 -0.54%
2023-02-10 0 7.350 7.350 7.400 7.350 7.400 8,500 62,850 7.3941 6.084 6.084 6.125 6.084 6.125 10,269 6.1201 -0.68%
2023-02-09 0 7.400 7.350 7.400 7.300 7.400 35,500 262,280 7.3882 6.125 6.084 6.125 6.042 6.125 42,890 6.1152 0.00%
2023-02-08 0 7.400 7.250 7.400 7.250 7.400 13,000 94,820 7.2938 6.125 6.001 6.125 6.001 6.125 15,706 6.0371 2.07%
2023-02-07 0 7.250 7.250 7.300 7.200 7.250 69,500 501,975 7.2227 6.001 6.001 6.042 5.959 6.001 83,968 5.9782 1.40%
2023-02-06 0 7.150 7.150 7.190 7.030 7.200 18,000 128,430 7.1350 5.918 5.918 5.951 5.819 5.959 21,747 5.9056 0.00%
2023-02-03 0 7.150 7.120 7.200 - - 500 3,515 7.0300 5.918 5.893 5.959 - - 604 5.8187 0.00%
2023-02-02 0 7.150 7.150 7.210 7.140 7.290 16,500 118,825 7.2015 5.918 5.918 5.968 5.910 6.034 19,935 5.9607 -0.69%
2023-02-01 0 7.200 7.200 7.290 7.150 7.200 85,500 612,525 7.1640 5.959 5.959 6.034 5.918 5.959 103,299 5.9296 0.00%
2023-01-31 0 7.200 7.110 7.200 7.110 7.200 4,000 28,755 7.1888 5.959 5.885 5.959 5.885 5.959 4,833 5.9501 0.00%
2023-01-30 0 7.200 7.200 7.280 7.200 7.300 13,500 97,625 7.2315 5.959 5.959 6.026 5.959 6.042 16,310 5.9855 0.98%
2023-01-27 0 7.130 7.120 7.270 7.100 7.300 27,000 196,360 7.2726 5.901 5.893 6.017 5.877 6.042 32,621 6.0195 -0.97%
2023-01-26 0 7.200 7.120 7.250 7.040 7.200 28,020 199,312 7.1132 5.959 5.893 6.001 5.827 5.959 33,853 5.8876 1.69%
2023-01-20 0 7.080 7.060 7.140 7.060 7.080 3,000 21,230 7.0767 5.860 5.844 5.910 5.844 5.860 3,625 5.8573 0.00%
2023-01-19 0 7.080 7.000 7.190 - - 0 0 - 5.860 5.794 5.951 - - 0 - 0.00%
2023-01-18 0 7.080 7.030 7.100 7.030 7.100 12,500 88,130 7.0504 5.860 5.819 5.877 5.819 5.877 15,102 5.8356 0.14%
2023-01-17 0 7.070 7.070 7.110 7.060 7.120 12,000 85,035 7.0863 5.852 5.852 5.885 5.844 5.893 14,498 5.8653 -0.42%
2023-01-16 0 7.100 7.100 7.180 - - 0 0 - 5.877 5.877 5.943 - - 0 - 1.28%
2023-01-13 0 7.010 7.010 7.210 7.010 7.010 2,000 14,020 7.0100 5.802 5.802 5.968 5.802 5.802 2,416 5.8022 -0.57%
2023-01-12 0 7.050 7.050 7.200 7.020 7.200 42,500 301,600 7.0965 5.835 5.835 5.959 5.810 5.959 51,347 5.8737 0.00%
2023-01-11 0 7.050 7.050 7.240 7.050 7.240 6,000 43,250 7.2083 5.835 5.835 5.993 5.835 5.993 7,249 5.9663 -2.08%
2023-01-10 0 7.200 7.020 7.220 7.200 7.260 29,000 209,870 7.2369 5.959 5.810 5.976 5.959 6.009 35,037 5.9900 0.28%
2023-01-09 0 7.180 7.100 7.250 6.900 7.180 49,500 352,235 7.1159 5.943 5.877 6.001 5.711 5.943 59,805 5.8898 3.61%
2023-01-06 0 6.930 6.910 6.990 6.850 7.000 28,500 200,010 7.0179 5.736 5.719 5.786 5.670 5.794 34,433 5.8087 -3.21%
2023-01-05 0 7.160 7.010 7.100 6.990 7.160 26,000 184,430 7.0935 5.926 5.802 5.877 5.786 5.926 31,412 5.8712 2.43%
2023-01-04 0 6.990 6.990 7.090 6.990 7.010 24,500 171,530 7.0012 5.786 5.786 5.868 5.786 5.802 29,600 5.7949 0.00%
2023-01-03 0 6.990 6.880 6.990 6.890 6.990 16,500 115,285 6.9870 5.786 5.695 5.786 5.703 5.786 19,935 5.7831 2.04%
2022-12-30 0 6.850 6.850 7.000 6.850 6.850 1,000 6,760 6.7600 5.670 5.670 5.794 5.670 5.670 1,208 5.5952 0.00%
2022-12-29 0 6.850 6.850 6.900 6.850 6.900 2,000 13,725 6.8625 5.670 5.670 5.711 5.670 5.711 2,416 5.6801 -0.72%
2022-12-28 0 6.900 6.830 6.940 6.600 6.900 41,500 278,635 6.7141 5.711 5.653 5.744 5.463 5.711 50,139 5.5572 1.47%
2022-12-23 0 6.800 6.800 6.990 6.630 6.890 1,500 10,160 6.7733 5.628 5.628 5.786 5.488 5.703 1,812 5.6063 0.00%
2022-12-22 0 6.800 6.800 6.830 6.760 6.830 4,000 27,195 6.7988 5.628 5.628 5.653 5.595 5.653 4,833 5.6273 0.74%
2022-12-21 0 6.750 6.750 6.810 6.660 6.890 51,500 347,610 6.7497 5.587 5.587 5.637 5.512 5.703 62,221 5.5867 -2.03%
2022-12-20 0 6.890 6.660 6.890 6.800 6.890 8,000 54,445 6.8056 5.703 5.512 5.703 5.628 5.703 9,665 5.6330 1.17%
2022-12-19 0 6.810 6.800 6.980 6.770 6.810 11,000 74,560 6.7782 5.637 5.628 5.777 5.604 5.637 13,290 5.6103 -0.58%
2022-12-16 0 6.850 6.800 7.000 6.800 7.050 31,000 214,100 6.9065 5.670 5.628 5.794 5.628 5.835 37,453 5.7164 -0.15%
2022-12-15 0 6.860 6.850 6.940 6.700 6.900 66,000 450,005 6.8183 5.678 5.670 5.744 5.546 5.711 79,739 5.6434 2.39%
2022-12-14 0 6.700 6.700 6.800 6.700 6.800 25,500 171,935 6.7425 5.546 5.546 5.628 5.546 5.628 30,808 5.5808 0.00%
2022-12-13 0 6.700 6.700 6.780 6.600 6.700 27,500 183,370 6.6680 5.546 5.546 5.612 5.463 5.546 33,225 5.5191 1.82%
2022-12-12 0 6.580 6.450 6.580 6.400 6.600 11,000 72,195 6.5632 5.446 5.339 5.446 5.297 5.463 13,290 5.4323 0.00%
2022-12-09 0 6.580 6.500 6.630 6.300 6.640 55,000 356,260 6.4775 5.446 5.380 5.488 5.214 5.496 66,449 5.3614 4.78%
2022-12-08 0 6.280 6.280 6.340 6.200 6.400 402,484 2,517,335 6.2545 5.198 5.198 5.248 5.132 5.297 486,270 5.1768 1.29%
2022-12-07 0 6.200 6.200 6.250 6.160 6.250 120,000 747,800 6.2317 5.132 5.132 5.173 5.099 5.173 144,981 5.1579 -0.48%
2022-12-06 0 6.230 6.230 6.250 6.200 6.240 20,500 127,520 6.2205 5.157 5.157 5.173 5.132 5.165 24,768 5.1487 -0.32%
2022-12-05 0 6.250 6.240 6.250 6.200 6.250 56,000 349,965 6.2494 5.173 5.165 5.173 5.132 5.173 67,658 5.1726 0.32%
2022-12-02 0 6.230 6.230 6.240 6.200 6.240 16,000 99,760 6.2350 5.157 5.157 5.165 5.132 5.165 19,331 5.1607 0.81%
2022-12-01 0 6.180 6.180 6.240 6.180 6.180 1,000 6,180 6.1800 5.115 5.115 5.165 5.115 5.115 1,208 5.1152 0.00%
2022-11-30 0 6.180 6.180 6.240 6.160 6.180 5,500 33,890 6.1618 5.115 5.115 5.165 5.099 5.115 6,645 5.1001 0.49%
2022-11-29 0 6.150 6.150 6.240 - - 0 0 - 5.090 5.090 5.165 - - 0 - 0.00%
2022-11-28 0 6.150 6.110 6.240 6.150 6.160 15,500 95,425 6.1565 5.090 5.057 5.165 5.090 5.099 18,727 5.0957 -0.16%
2022-11-25 0 6.160 6.160 6.240 6.140 6.140 2,500 15,350 6.1400 5.099 5.099 5.165 5.082 5.082 3,020 5.0821 -0.16%
2022-11-24 0 6.170 6.170 6.240 6.120 6.170 9,000 55,400 6.1556 5.107 5.107 5.165 5.066 5.107 10,874 5.0949 -0.80%
2022-11-23 0 6.220 6.220 6.250 6.120 6.260 405,500 2,533,670 6.2483 5.148 5.148 5.173 5.066 5.181 489,914 5.1717 0.00%
2022-11-22 0 6.220 6.190 6.250 6.010 6.250 77,500 481,080 6.2075 5.148 5.123 5.173 4.974 5.173 93,633 5.1379 1.14%
2022-11-21 0 6.150 6.150 6.250 6.120 6.240 36,500 225,970 6.1910 5.090 5.090 5.173 5.066 5.165 44,098 5.1242 -1.60%
2022-11-18 0 6.250 6.160 6.250 - - 0 0 - 5.173 5.099 5.173 - - 0 - 0.00%
2022-11-17 0 6.250 6.170 6.250 6.150 6.250 2,000 12,450 6.2250 5.173 5.107 5.173 5.090 5.173 2,416 5.1524 0.16%
2022-11-16 0 6.240 6.230 6.250 6.240 6.240 30,000 187,200 6.2400 5.165 5.157 5.173 5.165 5.165 36,245 5.1648 -0.16%
2022-11-15 0 6.250 6.240 6.250 6.240 6.250 110,000 687,450 6.2495 5.173 5.165 5.173 5.165 5.173 132,899 5.1727 0.00%
2022-11-14 0 6.250 6.180 6.250 6.240 6.250 188,500 1,178,035 6.2495 5.173 5.115 5.173 5.165 5.173 227,740 5.1727 0.00%
2022-11-11 0 6.250 6.210 6.250 6.200 6.260 42,940 268,280 6.2478 5.173 5.140 5.173 5.132 5.181 51,879 5.1713 0.48%
2022-11-10 0 6.220 6.110 6.220 6.100 6.240 28,000 171,590 6.1282 5.148 5.057 5.148 5.049 5.165 33,829 5.0723 1.14%
2022-11-09 0 6.150 6.150 6.200 6.120 6.180 8,500 52,350 6.1588 5.090 5.090 5.132 5.066 5.115 10,269 5.0976 -0.49%
2022-11-08 0 6.180 6.170 6.250 6.150 6.180 11,240 69,429 6.1770 5.115 5.107 5.173 5.090 5.115 13,580 5.1126 -0.48%
2022-11-07 0 6.210 6.130 6.250 6.120 6.210 20,044 124,013 6.1870 5.140 5.074 5.173 5.066 5.140 24,217 5.1210 0.98%
2022-11-04 0 6.150 6.150 6.250 6.150 6.250 117,500 727,340 6.1901 5.090 5.090 5.173 5.090 5.173 141,960 5.1235 -1.13%
2022-11-03 0 6.220 6.110 6.220 6.110 6.220 2,500 15,495 6.1980 5.148 5.057 5.148 5.057 5.148 3,020 5.1301 0.00%
2022-11-02 0 6.220 6.100 6.250 - - 0 0 - 5.148 5.049 5.173 - - 0 - 0.00%
2022-11-01 0 6.220 6.180 6.280 6.200 6.280 349,107 2,180,178 6.2450 5.148 5.115 5.198 5.132 5.198 421,781 5.1690 -0.48%
2022-10-31 0 6.250 6.150 6.250 6.200 6.280 9,000 56,330 6.2589 5.173 5.090 5.173 5.132 5.198 10,874 5.1805 0.81%
2022-10-28 0 6.200 6.200 6.300 6.200 6.220 13,000 80,840 6.2185 5.132 5.132 5.214 5.132 5.148 15,706 5.1470 -0.32%
2022-10-27 0 6.220 6.220 6.300 6.220 6.300 15,500 97,100 6.2645 5.148 5.148 5.214 5.148 5.214 18,727 5.1851 -0.48%
2022-10-26 0 6.250 6.210 6.300 - - 0 0 - 5.173 5.140 5.214 - - 0 - 0.00%
2022-10-25 0 6.250 6.200 6.250 6.200 6.250 10,000 62,475 6.2475 5.173 5.132 5.173 5.132 5.173 12,082 5.1710 0.00%
2022-10-24 0 6.250 6.200 6.300 6.250 6.420 36,000 225,380 6.2606 5.173 5.132 5.214 5.173 5.314 43,494 5.1818 -3.40%
2022-10-21 0 6.470 6.420 6.480 6.470 6.470 5,000 32,350 6.4700 5.355 5.314 5.363 5.355 5.355 6,041 5.3552 0.00%
2022-10-20 0 6.470 6.400 6.470 6.400 6.490 5,500 35,435 6.4427 5.355 5.297 5.355 5.297 5.372 6,645 5.3326 -0.46%
2022-10-19 0 6.500 6.370 6.500 6.280 6.500 14,500 93,950 6.4793 5.380 5.272 5.380 5.198 5.380 17,518 5.3629 0.78%
2022-10-18 0 6.450 6.300 6.470 6.300 6.490 3,000 19,270 6.4233 5.339 5.214 5.355 5.214 5.372 3,625 5.3166 0.00%
2022-10-17 0 6.450 6.260 6.480 6.230 6.250 5,740 35,848 6.2453 5.339 5.181 5.363 5.157 5.173 6,935 5.1692 0.00%
2022-10-14 0 6.450 6.350 6.490 6.300 6.500 12,500 81,135 6.4908 5.339 5.256 5.372 5.214 5.380 15,102 5.3724 0.00%
2022-10-13 0 6.450 6.300 6.440 6.200 6.410 2,000 12,680 6.3400 5.339 5.214 5.330 5.132 5.306 2,416 5.2476 2.71%
2022-10-12 0 6.280 6.230 6.500 6.260 6.280 64,000 400,670 6.2605 5.198 5.157 5.380 5.181 5.198 77,323 5.1818 -1.57%
2022-10-11 0 6.380 6.380 6.500 6.320 6.380 3,000 19,080 6.3600 5.281 5.281 5.380 5.231 5.281 3,625 5.2642 -0.47%
2022-10-10 0 6.410 6.410 6.500 6.360 6.410 28,500 182,660 6.4091 5.306 5.306 5.380 5.264 5.306 34,433 5.3048 0.00%
2022-10-07 0 6.410 6.410 6.500 6.400 6.500 84,500 548,835 6.4951 5.306 5.306 5.380 5.297 5.380 102,091 5.3760 -1.38%
2022-10-06 0 6.500 6.400 6.500 6.320 6.500 18,000 116,230 6.4572 5.380 5.297 5.380 5.231 5.380 21,747 5.3446 0.00%
2022-10-05 0 6.500 6.400 6.500 6.420 6.500 42,000 272,580 6.4900 5.380 5.297 5.380 5.314 5.380 50,743 5.3718 0.00%
2022-10-03 0 6.500 6.310 6.500 6.350 6.500 20,500 132,075 6.4427 5.380 5.223 5.380 5.256 5.380 24,768 5.3326 -2.99%
2022-09-30 0 6.700 6.500 6.700 6.180 6.700 301,500 1,959,015 6.4976 5.546 5.380 5.546 5.115 5.546 364,264 5.3780 4.69%
2022-09-29 0 6.400 6.290 6.390 6.290 6.490 24,200 154,367 6.3788 5.297 5.206 5.289 5.206 5.372 29,238 5.2797 -1.54%
2022-09-28 0 6.500 6.450 6.500 6.450 6.630 78,500 512,855 6.5332 5.380 5.339 5.380 5.339 5.488 94,841 5.4075 -1.96%
2022-09-27 0 6.630 6.610 6.800 - - 0 0 - 5.488 5.471 5.628 - - 0 - 0.00%
2022-09-26 0 6.630 6.630 6.660 6.600 6.650 66,000 437,235 6.6248 5.488 5.488 5.512 5.463 5.504 79,739 5.4833 -0.45%
2022-09-23 0 6.660 6.610 6.680 6.660 6.690 30,000 200,195 6.6732 5.512 5.471 5.529 5.512 5.537 36,245 5.5234 0.00%
2022-09-22 0 6.660 6.620 6.660 6.570 6.680 98,000 651,885 6.6519 5.512 5.479 5.512 5.438 5.529 118,401 5.5057 0.15%
2022-09-21 0 6.650 6.600 6.680 6.600 6.700 116,500 775,560 6.6572 5.504 5.463 5.529 5.463 5.546 140,752 5.5101 0.30%
2022-09-20 0 6.630 6.630 6.700 6.600 6.630 14,096 93,037 6.6002 5.488 5.488 5.546 5.463 5.488 17,030 5.4630 0.45%
2022-09-19 0 6.600 6.500 6.720 6.600 6.610 2,500 16,520 6.6080 5.463 5.380 5.562 5.463 5.471 3,020 5.4694 -1.79%
2022-09-16 0 6.720 6.620 7.090 - - 0 0 - 5.562 5.479 5.868 - - 0 - 0.00%
2022-09-15 0 6.720 6.710 7.090 6.600 6.610 6,500 42,935 6.6054 5.562 5.554 5.868 5.463 5.471 7,853 5.4673 -1.75%
2022-09-14 0 6.840 6.840 6.850 6.830 6.860 76,500 523,925 6.8487 5.661 5.661 5.670 5.653 5.678 92,425 5.6686 -0.87%
2022-09-13 0 6.900 6.900 7.100 6.850 6.900 45,288 310,272 6.8511 5.711 5.711 5.877 5.670 5.711 54,716 5.6706 -0.72%
2022-09-09 0 6.950 6.950 7.100 6.780 6.830 8,500 57,840 6.8047 5.752 5.752 5.877 5.612 5.653 10,269 5.6322 1.76%
2022-09-08 0 6.830 6.800 7.090 - - 0 0 - 5.653 5.628 5.868 - - 0 - 0.00%
2022-09-07 0 6.830 6.780 6.830 6.650 6.830 16,740 113,897 6.8039 5.653 5.612 5.653 5.504 5.653 20,225 5.6316 0.44%
2022-09-06 0 6.800 6.800 6.920 6.750 6.800 62,792 426,906 6.7987 5.628 5.628 5.728 5.587 5.628 75,864 5.6273 -0.29%
2022-09-05 0 6.820 6.820 6.880 6.800 6.880 9,500 65,160 6.8589 5.645 5.645 5.695 5.628 5.695 11,478 5.6771 -1.87%
2022-09-02 0 6.950 6.950 7.090 6.930 6.950 7,500 52,115 6.9487 5.752 5.752 5.868 5.736 5.752 9,061 5.7514 0.29%
2022-09-01 0 6.930 6.930 7.200 6.930 7.010 7,192 50,234 6.9847 5.736 5.736 5.959 5.736 5.802 8,689 5.7812 -3.75%
2022-08-31 0 7.200 6.970 7.200 - - 0 0 - 5.959 5.769 5.959 - - 0 - 0.00%
2022-08-30 0 7.200 7.110 7.230 7.120 7.200 23,500 167,755 7.1385 5.959 5.885 5.984 5.893 5.959 28,392 5.9085 -0.14%
2022-08-29 0 7.210 7.180 7.290 7.140 7.210 28,144 202,595 7.1985 5.968 5.943 6.034 5.910 5.968 34,003 5.9582 -0.41%
2022-08-26 0 7.240 7.210 7.240 7.180 7.260 145,500 1,052,590 7.2343 5.993 5.968 5.993 5.943 6.009 175,789 5.9878 0.56%
2022-08-25 0 7.200 7.160 7.220 7.150 7.200 51,500 370,335 7.1910 5.959 5.926 5.976 5.918 5.959 62,221 5.9519 0.70%
2022-08-24 0 7.150 7.150 7.200 7.130 7.200 18,500 133,165 7.1981 5.918 5.918 5.959 5.901 5.959 22,351 5.9579 -0.69%
2022-08-23 0 7.200 7.160 7.200 7.200 7.220 54,000 389,420 7.2115 5.959 5.926 5.959 5.959 5.976 65,241 5.9689 -1.37%
2022-08-22 0 7.300 7.220 7.300 7.200 7.300 21,000 151,450 7.2119 6.042 5.976 6.042 5.959 6.042 25,372 5.9693 0.83%
2022-08-19 0 7.240 7.200 7.300 7.200 7.300 13,000 94,740 7.2877 5.993 5.959 6.042 5.959 6.042 15,706 6.0320 -0.82%
2022-08-18 0 7.300 7.210 7.300 7.180 7.300 57,500 418,700 7.2817 6.042 5.968 6.042 5.943 6.042 69,470 6.0271 0.00%
2022-08-17 0 7.300 7.300 7.330 7.090 7.340 208,000 1,515,100 7.2841 6.042 6.042 6.067 5.868 6.075 251,300 6.0291 0.97%
2022-08-16 0 7.230 7.230 7.250 7.230 7.320 186,000 1,357,145 7.2965 5.984 5.984 6.001 5.984 6.059 224,720 6.0393 -0.96%
2022-08-15 0 7.300 7.300 7.330 7.240 7.400 301,500 2,203,670 7.3090 6.042 6.042 6.067 5.993 6.125 364,264 6.0497 2.10%
2022-08-12 0 7.150 7.010 7.150 6.780 7.250 850,524 5,933,782 6.9766 5.918 5.802 5.918 5.612 6.001 1,027,579 5.7745 13.85%
2022-08-11 1 - - - - - 0 0 - 5.198 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 5.198 - - - - 0 - 0.00%
2022-08-09 0 6.280 6.210 6.280 6.110 6.280 2,723 16,772 6.1594 5.198 5.140 5.198 5.057 5.198 3,290 5.0981 2.78%
2022-08-08 0 6.110 6.110 6.300 6.100 6.110 1,220 7,433 6.0926 5.057 5.057 5.214 5.049 5.057 1,474 5.0428 -0.16%
2022-08-05 0 6.120 6.200 6.500 6.120 6.210 3,000 18,445 6.1483 5.066 5.132 5.380 5.066 5.140 3,625 5.0890 -2.08%
2022-08-04 0 6.250 6.250 6.500 - - 0 0 - 5.173 5.173 5.380 - - 0 - 0.00%
2022-08-03 0 6.250 6.250 6.500 6.220 6.260 64,500 403,115 6.2498 5.173 5.173 5.380 5.148 5.181 77,927 5.1730 -0.32%
2022-08-02 0 6.270 6.230 6.470 6.220 6.320 17,500 110,265 6.3009 5.190 5.157 5.355 5.148 5.231 21,143 5.2152 -2.03%
2022-08-01 0 6.400 6.400 6.430 6.300 6.500 55,000 351,265 6.3866 5.297 5.297 5.322 5.214 5.380 66,449 5.2862 -1.54%
2022-07-29 0 6.500 6.400 6.500 - - 0 0 - 5.380 5.297 5.380 - - 0 - 0.00%
2022-07-28 0 6.500 6.410 6.500 - - 0 0 - 5.380 5.306 5.380 - - 0 - 0.00%
2022-07-27 0 6.500 6.400 6.500 - - 0 0 - 5.380 5.297 5.380 - - 0 - 0.00%
2022-07-26 0 6.500 6.370 6.500 6.500 6.500 18,500 120,250 6.5000 5.380 5.272 5.380 5.380 5.380 22,351 5.3800 0.00%
2022-07-25 0 6.500 6.370 6.550 6.370 6.500 14,500 94,185 6.4955 5.380 5.272 5.421 5.272 5.380 17,518 5.3763 -0.76%
2022-07-22 0 6.550 6.390 6.550 - - 0 0 - 5.421 5.289 5.421 - - 0 - 0.00%
2022-07-21 0 6.550 6.390 6.550 - - 0 0 - 5.421 5.289 5.421 - - 0 - 0.00%
2022-07-20 0 6.550 6.500 6.550 6.340 6.550 13,740 88,346 6.4298 5.421 5.380 5.421 5.248 5.421 16,600 5.3220 0.77%
2022-07-19 0 6.500 6.600 6.680 6.350 6.500 8,000 51,775 6.4719 5.380 5.463 5.529 5.256 5.380 9,665 5.3568 -2.84%
2022-07-18 0 6.690 6.530 6.690 6.690 6.690 166,000 1,079,095 6.5006 5.537 5.405 5.537 5.537 5.537 200,557 5.3805 4.21%
2022-07-15 0 6.420 6.620 6.700 6.410 6.600 4,000 26,210 6.5525 5.314 5.479 5.546 5.306 5.463 4,833 5.4235 -2.73%
2022-07-14 0 6.600 6.490 6.600 6.580 6.600 28,000 184,720 6.5971 5.463 5.372 5.463 5.446 5.463 33,829 5.4604 0.00%
2022-07-13 0 6.600 6.420 6.700 6.600 6.600 3,000 19,800 6.6000 5.463 5.314 5.546 5.463 5.463 3,625 5.4628 0.76%
2022-07-12 0 6.550 6.420 6.810 - - 0 0 - 5.421 5.314 5.637 - - 0 - 0.00%
2022-07-11 0 6.550 6.550 6.830 6.500 6.620 2,500 16,370 6.5480 5.421 5.421 5.653 5.380 5.479 3,020 5.4198 -4.10%
2022-07-08 0 6.830 6.620 6.860 - - 240 1,576 6.5667 5.653 5.479 5.678 - - 290 5.4352 0.00%
2022-07-07 0 6.830 6.590 6.880 6.580 6.830 2,980 19,809 6.6473 5.653 5.455 5.695 5.446 5.653 3,600 5.5020 -0.73%
2022-07-06 0 6.880 6.570 6.880 6.880 6.880 500 3,440 6.8800 5.695 5.438 5.695 5.695 5.695 604 5.6946 1.93%
2022-07-05 0 6.750 6.650 6.880 6.750 6.760 1,000 6,755 6.7550 5.587 5.504 5.695 5.587 5.595 1,208 5.5911 -2.17%
2022-07-04 0 6.900 6.550 6.900 - - 0 0 - 5.711 5.421 5.711 - - 0 - -0.58%
2022-06-30 0 6.940 6.650 6.940 - - 0 0 - 5.744 5.504 5.744 - - 0 - -0.29%
2022-06-29 0 6.960 6.550 6.960 - - 0 0 - 5.761 5.421 5.761 - - 0 - 0.00%
2022-06-28 0 6.960 6.960 6.980 6.800 6.850 1,000 6,825 6.8250 5.761 5.761 5.777 5.628 5.670 1,208 5.6490 2.35%
2022-06-27 0 6.800 6.600 6.850 - - 0 0 - 5.628 5.463 5.670 - - 0 - 0.00%
2022-06-24 0 6.800 6.620 6.800 - - 0 0 - 5.628 5.479 5.628 - - 0 - -0.58%
2022-06-23 0 6.840 6.600 6.840 - - 96 649 6.7604 5.661 5.463 5.661 - - 116 5.5956 0.00%
2022-06-22 0 6.840 6.580 6.840 6.650 6.840 1,500 10,070 6.7133 5.661 5.446 5.661 5.504 5.661 1,812 5.5566 0.00%
2022-06-21 0 6.840 6.700 6.840 6.850 6.850 1,500 10,275 6.8500 5.661 5.546 5.661 5.670 5.670 1,812 5.6697 -0.15%
2022-06-20 0 6.850 6.600 6.950 6.500 6.950 60,557 397,745 6.5681 5.670 5.463 5.752 5.380 5.752 73,163 5.4364 1.18%
2022-06-17 0 6.770 6.950 6.990 6.770 6.770 740 4,961 6.7041 5.604 5.752 5.786 5.604 5.604 894 5.5489 -3.15%
2022-06-16 0 6.990 6.600 6.990 6.510 6.990 7,000 45,850 6.5500 5.786 5.463 5.786 5.388 5.786 8,457 5.4214 0.00%
2022-06-15 0 6.990 6.530 6.990 - - 0 0 - 5.786 5.405 5.786 - - 0 - -0.14%
2022-06-14 0 7.000 6.630 7.000 6.990 7.000 7,500 52,475 6.9967 5.794 5.488 5.794 5.786 5.794 9,061 5.7911 -1.41%
2022-06-13 0 7.100 6.900 7.450 - - 0 0 - 5.877 5.711 6.166 - - 0 - 0.00%
2022-06-10 0 7.100 7.000 7.490 7.000 7.100 12,000 84,135 7.0113 5.877 5.794 6.199 5.794 5.877 14,498 5.8032 1.43%
2022-06-09 0 7.000 6.750 7.200 - - 0 0 - 5.794 5.587 5.959 - - 0 - 0.00%
2022-06-08 0 7.000 7.100 7.500 - - 0 0 - 5.794 5.877 6.208 - - 0 - 4.63%
2022-06-07 0 6.690 6.510 6.650 6.690 6.690 1,500 10,035 6.6900 5.537 5.388 5.504 5.537 5.537 1,812 5.5373 1.06%
2022-06-06 0 6.620 6.620 7.100 6.620 6.990 4,500 30,900 6.8667 5.479 5.479 5.877 5.479 5.786 5,437 5.6835 0.91%
2022-06-02 0 6.560 6.560 7.500 6.560 6.620 5,500 36,230 6.5873 5.430 5.430 6.208 5.430 5.479 6,645 5.4523 -0.91%
2022-06-01 0 6.620 6.620 7.500 - - 0 0 - 5.479 5.479 6.208 - - 0 - 0.30%
2022-05-31 0 6.600 6.600 7.000 - - 0 0 - 5.463 5.463 5.794 - - 0 - 1.07%
2022-05-30 0 6.530 6.520 7.500 6.530 6.550 5,000 32,730 6.5460 5.405 5.397 6.208 5.405 5.421 6,041 5.4181 0.00%
2022-05-27 0 6.730 6.730 6.850 6.730 6.730 5,000 33,650 6.7300 5.405 5.405 5.501 5.405 5.405 6,226 5.4049 0.15%
2022-05-26 0 6.720 6.700 6.750 6.710 6.720 5,000 33,575 6.7150 5.397 5.381 5.421 5.389 5.397 6,226 5.3928 0.00%
2022-05-25 0 6.720 6.700 6.730 6.720 6.720 3,000 20,160 6.7200 5.397 5.381 5.405 5.397 5.397 3,736 5.3968 0.30%
2022-05-24 0 6.700 6.700 6.730 6.610 6.700 1,980 13,153 6.6429 5.381 5.381 5.405 5.308 5.381 2,465 5.3349 0.00%
2022-05-23 0 6.700 6.700 6.750 6.620 6.650 25,000 165,980 6.6392 5.381 5.381 5.421 5.317 5.341 31,129 5.3319 -2.05%
2022-05-20 0 6.840 6.800 7.000 6.640 6.840 11,000 75,140 6.8309 5.493 5.461 5.622 5.333 5.493 13,697 5.4859 0.00%
2022-05-19 0 6.840 6.600 6.840 6.850 6.850 32,000 219,200 6.8500 5.493 5.300 5.493 5.501 5.501 39,846 5.5012 -0.15%
2022-05-18 0 6.850 6.850 7.500 6.800 6.850 9,500 64,975 6.8395 5.501 5.501 6.023 5.461 5.501 11,829 5.4928 1.18%
2022-05-17 0 6.770 6.520 6.850 - - 0 0 - 5.437 5.236 5.501 - - 0 - 0.00%
2022-05-16 0 6.770 6.500 6.850 - - 0 0 - 5.437 5.220 5.501 - - 0 - 0.00%
2022-05-13 0 6.770 6.500 6.850 - - 0 0 - 5.437 5.220 5.501 - - 0 - 0.00%
2022-05-12 0 6.770 6.500 6.850 - - 0 0 - 5.437 5.220 5.501 - - 0 - 0.00%
2022-05-11 0 6.770 6.620 6.880 - - 0 0 - 5.437 5.317 5.525 - - 0 - 0.00%
2022-05-10 0 6.770 6.510 6.800 6.600 6.770 33,000 218,225 6.6129 5.437 5.228 5.461 5.300 5.437 41,091 5.3108 0.00%
2022-05-06 0 6.770 6.600 6.800 - - 0 0 - 5.437 5.300 5.461 - - 0 - 0.00%
2022-05-05 0 6.770 6.750 6.850 6.770 6.850 35,000 237,930 6.7980 5.437 5.421 5.501 5.437 5.501 43,581 5.4595 -1.17%
2022-05-04 0 6.850 6.710 6.850 - - 0 0 - 5.501 5.389 5.501 - - 0 - 0.00%
2022-05-03 0 6.850 6.700 6.850 6.620 6.850 3,500 23,400 6.6857 5.501 5.381 5.501 5.317 5.501 4,358 5.3693 0.00%
2022-04-29 0 6.850 6.760 6.850 6.750 6.850 33,076 223,339 6.7523 5.501 5.429 5.501 5.421 5.501 41,185 5.4228 1.48%
2022-04-28 0 6.750 6.700 6.990 - - 0 0 - 5.421 5.381 5.614 - - 0 - 0.00%
2022-04-27 0 6.750 6.620 6.990 6.750 6.790 24,000 162,160 6.7567 5.421 5.317 5.614 5.421 5.453 29,884 5.4263 -0.59%
2022-04-26 0 6.790 6.790 6.990 - - 0 0 - 5.453 5.453 5.614 - - 0 - 0.00%
2022-04-25 0 6.790 6.780 6.830 6.770 6.790 10,500 71,165 6.7776 5.453 5.445 5.485 5.437 5.453 13,074 5.4431 -0.88%
2022-04-22 0 6.850 6.850 6.940 6.850 6.950 19,000 130,510 6.8689 5.501 5.501 5.574 5.501 5.582 23,658 5.5164 -0.58%
2022-04-21 0 6.890 6.850 7.000 6.890 6.890 1,500 10,335 6.8900 5.533 5.501 5.622 5.533 5.533 1,868 5.5334 0.00%
2022-04-20 0 6.890 6.800 6.980 - - 0 0 - 5.533 5.461 5.606 - - 0 - -1.57%
2022-04-19 0 7.000 7.080 7.140 6.820 6.820 500 3,410 6.8200 5.622 5.686 5.734 5.477 5.477 623 5.4771 0.29%
2022-04-14 0 6.980 6.800 6.980 - - 0 0 - 5.606 5.461 5.606 - - 0 - 0.00%
2022-04-13 0 6.980 6.800 6.980 6.980 6.980 500 3,490 6.9800 5.606 5.461 5.606 5.606 5.606 623 5.6056 2.35%
2022-04-12 0 6.820 6.800 6.990 6.820 6.820 3,000 20,460 6.8200 5.477 5.461 5.614 5.477 5.477 3,736 5.4771 0.00%
2022-04-11 0 6.820 6.750 6.820 - - 0 0 - 5.477 5.421 5.477 - - 0 - -0.15%
2022-04-08 0 6.830 6.830 6.980 6.820 6.820 500 3,410 6.8200 5.485 5.485 5.606 5.477 5.477 623 5.4771 0.44%
2022-04-07 0 6.800 6.780 6.900 6.800 6.900 27,500 187,450 6.8164 5.461 5.445 5.541 5.461 5.541 34,242 5.4742 -1.45%
2022-04-06 0 6.900 6.900 7.090 6.600 6.600 2,500 16,500 6.6000 5.541 5.541 5.694 5.300 5.300 3,113 5.3005 -2.82%
2022-04-04 0 7.100 7.000 7.100 - - 0 0 - 5.702 5.622 5.702 - - 0 - -1.39%
2022-04-01 0 7.200 6.800 7.250 - - 0 0 - 5.782 5.461 5.822 - - 0 - 0.00%
2022-03-31 0 7.200 7.100 7.200 7.000 7.200 4,000 28,100 7.0250 5.782 5.702 5.782 5.622 5.782 4,981 5.6418 2.86%
2022-03-30 0 7.000 6.830 7.000 7.000 7.000 4,000 28,000 7.0000 5.622 5.485 5.622 5.622 5.622 4,981 5.6217 0.14%
2022-03-29 0 6.990 6.900 6.990 6.850 7.000 25,000 172,245 6.8898 5.614 5.541 5.614 5.501 5.622 31,129 5.5332 0.72%
2022-03-28 0 6.940 6.870 6.940 6.730 7.000 45,000 307,850 6.8411 5.574 5.517 5.574 5.405 5.622 56,033 5.4941 -2.25%
2022-03-25 0 7.100 6.870 7.180 - - 0 0 - 5.702 5.517 5.766 - - 0 - 0.00%
2022-03-24 0 7.100 6.830 7.110 - - 0 0 - 5.702 5.485 5.710 - - 0 - 0.00%
2022-03-23 0 7.100 6.900 7.100 7.000 7.170 43,000 301,280 7.0065 5.702 5.541 5.702 5.622 5.758 53,543 5.6269 1.43%
2022-03-22 0 7.000 6.900 7.000 7.000 7.050 4,500 31,550 7.0111 5.622 5.541 5.622 5.622 5.662 5,603 5.6306 0.00%
2022-03-21 0 7.000 7.180 7.280 7.000 7.090 10,000 70,490 7.0490 5.622 5.766 5.847 5.622 5.694 12,452 5.6610 -4.11%
2022-03-18 0 7.300 6.820 7.300 7.220 7.300 2,980 21,435 7.1930 5.863 5.477 5.863 5.798 5.863 3,711 5.7767 -0.68%
2022-03-17 0 7.350 7.300 7.350 6.960 7.350 11,500 80,520 7.0017 5.903 5.863 5.903 5.590 5.903 14,320 5.6231 5.76%
2022-03-16 0 6.950 6.600 6.950 7.000 7.420 63,000 441,210 7.0033 5.582 5.300 5.582 5.622 5.959 78,446 5.6244 3.73%
2022-03-15 0 6.700 6.440 6.700 6.430 6.700 126,500 827,890 6.5446 5.381 5.172 5.381 5.164 5.381 157,515 5.2560 -2.19%
2022-03-14 0 6.850 6.760 7.100 6.850 6.860 79,500 545,295 6.8591 5.501 5.429 5.702 5.501 5.509 98,991 5.5085 -2.28%
2022-03-11 0 7.010 7.000 7.250 7.000 7.020 60,500 423,940 7.0073 5.630 5.622 5.822 5.622 5.638 75,333 5.6275 -2.37%
2022-03-10 0 7.180 7.150 7.200 7.180 7.190 14,000 100,610 7.1864 5.766 5.742 5.782 5.766 5.774 17,432 5.7714 1.13%
2022-03-09 0 7.100 7.100 7.160 7.020 7.100 29,000 204,250 7.0431 5.702 5.702 5.750 5.638 5.702 36,110 5.6563 0.57%
2022-03-08 0 7.060 7.050 7.060 7.050 7.070 50,500 356,870 7.0667 5.670 5.662 5.670 5.662 5.678 62,881 5.6753 -1.26%
2022-03-07 0 7.150 7.120 7.190 7.090 7.150 9,000 64,045 7.1161 5.742 5.718 5.774 5.694 5.742 11,207 5.7149 -2.05%
2022-03-04 0 7.300 7.200 7.300 7.200 7.300 19,000 137,760 7.2505 5.863 5.782 5.863 5.782 5.863 23,658 5.8229 0.00%
2022-03-03 0 7.300 7.300 7.490 7.210 7.480 113,500 829,025 7.3042 5.863 5.863 6.015 5.790 6.007 141,327 5.8660 -0.14%
2022-03-02 0 7.310 7.300 7.490 7.310 7.400 11,500 84,110 7.3139 5.871 5.863 6.015 5.871 5.943 14,320 5.8738 -3.18%
2022-03-01 0 7.550 7.430 7.550 7.430 7.550 7,000 52,070 7.4386 6.063 5.967 6.063 5.967 6.063 8,716 5.9739 1.62%
2022-02-28 0 7.430 7.600 7.690 7.430 7.430 7,500 55,725 7.4300 5.967 6.104 6.176 5.967 5.967 9,339 5.9670 -4.13%
2022-02-25 0 7.750 7.430 7.750 - - 0 0 - 6.224 5.967 6.224 - - 0 - -0.39%
2022-02-24 0 7.780 7.450 7.780 - - 0 0 - 6.248 5.983 6.248 - - 0 - -2.63%
2022-02-23 0 7.990 7.840 7.990 7.740 8.000 3,000 23,700 7.9000 6.417 6.296 6.417 6.216 6.425 3,736 6.3445 3.23%
2022-02-22 0 7.740 7.410 7.740 - - 0 0 - 6.216 5.951 6.216 - - 0 - -1.65%
2022-02-21 0 7.870 7.940 7.970 7.400 7.870 11,000 83,635 7.6032 6.320 6.377 6.401 5.943 6.320 13,697 6.1061 0.38%
2022-02-18 0 7.840 7.400 7.840 - - 0 0 - 6.296 5.943 6.296 - - 0 - -0.51%
2022-02-17 0 7.880 7.360 - 7.790 7.880 2,000 15,670 7.8350 6.328 5.911 - 6.256 6.328 2,490 6.2923 2.60%
2022-02-16 0 7.680 7.340 7.680 - - 0 0 - 6.168 5.895 6.168 - - 0 - -0.26%
2022-02-15 0 7.700 7.370 7.700 7.700 7.700 500 3,850 7.7000 6.184 5.919 6.184 6.184 6.184 623 6.1839 1.85%
2022-02-14 0 7.560 7.560 7.790 - - 0 0 - 6.071 6.071 6.256 - - 0 - 0.80%
2022-02-11 0 7.500 7.500 7.790 7.450 7.500 53,000 397,435 7.4988 6.023 6.023 6.256 5.983 6.023 65,994 6.0223 0.13%
2022-02-10 0 7.490 7.360 7.500 7.490 7.490 3,500 26,215 7.4900 6.015 5.911 6.023 6.015 6.015 4,358 6.0152 0.94%
2022-02-09 0 7.420 7.350 7.490 7.350 7.460 2,500 18,445 7.3780 5.959 5.903 6.015 5.903 5.991 3,113 5.9253 1.09%
2022-02-08 0 7.340 7.340 7.490 7.340 7.340 6,000 44,040 7.3400 5.895 5.895 6.015 5.895 5.895 7,471 5.8948 -2.00%
2022-02-07 0 7.490 7.310 7.490 7.490 7.490 500 3,745 7.4900 6.015 5.871 6.015 6.015 6.015 623 6.0152 1.22%
2022-02-04 0 7.400 7.400 7.480 7.400 7.450 9,000 66,795 7.4217 5.943 5.943 6.007 5.943 5.983 11,207 5.9603 -0.13%
2022-01-31 0 7.410 7.280 7.410 7.410 7.410 500 3,705 7.4100 5.951 5.847 5.951 5.951 5.951 623 5.9510 1.93%
2022-01-28 0 7.270 7.270 7.380 7.260 7.400 23,500 171,590 7.3017 5.839 5.839 5.927 5.831 5.943 29,262 5.8640 -2.55%
2022-01-27 0 7.460 7.300 7.490 7.300 7.460 9,500 69,480 7.3137 5.991 5.863 6.015 5.863 5.991 11,829 5.8736 -0.53%
2022-01-26 0 7.500 7.400 7.500 7.360 7.500 2,500 18,470 7.3880 6.023 5.943 6.023 5.911 6.023 3,113 5.9333 0.00%
2022-01-25 0 7.500 7.350 7.500 - - 0 0 - 6.023 5.903 6.023 - - 0 - 0.00%
2022-01-24 0 7.500 7.360 7.500 - - 0 0 - 6.023 5.911 6.023 - - 0 - 0.00%
2022-01-21 0 7.500 7.390 7.550 7.400 7.570 49,500 369,300 7.4606 6.023 5.935 6.063 5.943 6.079 61,636 5.9916 0.27%
2022-01-20 0 7.480 7.480 7.550 7.480 7.500 54,000 404,695 7.4944 6.007 6.007 6.063 6.007 6.023 67,239 6.0187 -0.27%
2022-01-19 0 7.500 7.410 7.500 - - 296 2,178 7.3581 6.023 5.951 6.023 - - 369 5.9093 -1.06%
2022-01-18 0 7.580 7.420 7.580 7.390 7.580 3,000 22,450 7.4833 6.087 5.959 6.087 5.935 6.087 3,736 6.0099 -0.39%
2022-01-17 0 7.610 7.610 7.620 7.450 7.610 1,886 14,179 7.5180 6.112 6.112 6.120 5.983 6.112 2,348 6.0377 -0.39%
2022-01-14 0 7.640 7.450 7.640 7.450 7.640 1,740 13,046 7.4977 6.136 5.983 6.136 5.983 6.136 2,167 6.0214 -0.52%
2022-01-13 0 7.680 7.490 7.680 - - 0 0 - 6.168 6.015 6.168 - - 0 - -0.13%
2022-01-12 0 7.690 7.580 7.690 7.580 7.690 10,000 76,065 7.6065 6.176 6.087 6.176 6.087 6.176 12,452 6.1088 0.92%
2022-01-11 0 7.620 7.520 7.620 7.440 7.640 16,500 123,470 7.4830 6.120 6.039 6.120 5.975 6.136 20,545 6.0096 -0.52%
2022-01-10 0 7.660 7.450 7.660 7.410 7.660 2,500 18,700 7.4800 6.152 5.983 6.152 5.951 6.152 3,113 6.0072 -0.13%
2022-01-07 0 7.670 7.410 7.700 - - 0 0 - 6.160 5.951 6.184 - - 0 - 0.00%
2022-01-06 0 7.670 7.670 7.690 7.590 7.670 11,000 83,640 7.6036 6.160 6.160 6.176 6.096 6.160 13,697 6.1065 -0.26%
2022-01-05 0 7.690 7.450 7.690 7.500 7.700 41,000 314,095 7.6609 6.176 5.983 6.176 6.023 6.184 51,052 6.1524 2.53%
2022-01-04 0 7.500 7.500 7.700 7.500 7.700 2,500 19,150 7.6600 6.023 6.023 6.184 6.023 6.184 3,113 6.1517 -3.10%
2022-01-03 0 7.740 7.670 7.740 7.510 7.740 19,000 144,490 7.6047 6.216 6.160 6.216 6.031 6.216 23,658 6.1074 0.78%
2021-12-31 0 7.680 7.410 7.680 7.380 7.680 1,624 12,278 7.5603 6.168 5.951 6.168 5.927 6.168 2,022 6.0717 -0.13%
2021-12-30 0 7.690 7.500 7.690 7.510 7.690 10,500 78,945 7.5186 6.176 6.023 6.176 6.031 6.176 13,074 6.0382 0.00%
2021-12-29 0 7.690 7.520 7.690 7.470 7.690 2,000 15,250 7.6250 6.176 6.039 6.176 5.999 6.176 2,490 6.1236 0.13%
2021-12-28 0 7.680 7.500 7.680 7.340 7.690 16,000 120,490 7.5306 6.168 6.023 6.168 5.895 6.176 19,923 6.0478 -0.13%
2021-12-24 0 7.690 7.300 7.690 7.690 7.690 500 3,845 7.6900 6.176 5.863 6.176 6.176 6.176 623 6.1758 0.13%
2021-12-23 0 7.680 7.680 7.690 7.600 7.680 6,000 45,810 7.6350 6.168 6.168 6.176 6.104 6.168 7,471 6.1317 0.52%
2021-12-22 0 7.640 7.350 7.640 7.300 7.690 6,500 47,795 7.3531 6.136 5.903 6.136 5.863 6.176 8,094 5.9053 5.23%
2021-12-21 0 7.260 7.460 7.690 7.260 7.260 10,500 76,230 7.2600 5.831 5.991 6.176 5.831 5.831 13,074 5.8305 0.00%
2021-12-20 0 7.260 7.260 7.500 7.260 7.400 18,500 134,850 7.2892 5.831 5.831 6.023 5.831 5.943 23,036 5.8539 -0.82%
2021-12-17 0 7.320 7.320 7.590 7.210 7.320 7,000 50,995 7.2850 5.879 5.879 6.096 5.790 5.879 8,716 5.8506 -5.43%
2021-12-16 0 7.740 7.740 7.770 7.310 7.740 93,000 689,190 7.4106 6.216 6.216 6.240 5.871 6.216 115,801 5.9515 1.84%
2021-12-15 0 7.600 7.360 7.600 7.400 7.600 40,500 299,800 7.4025 6.104 5.911 6.104 5.943 6.104 50,430 5.9449 2.70%
2021-12-14 0 7.400 7.320 7.590 7.400 7.410 10,000 74,070 7.4070 5.943 5.879 6.096 5.943 5.951 12,452 5.9486 -0.54%
2021-12-13 0 7.440 7.440 7.600 7.440 7.500 1,000 7,470 7.4700 5.975 5.975 6.104 5.975 6.023 1,245 5.9992 0.27%
2021-12-10 0 7.420 7.420 7.680 7.420 7.430 16,000 118,745 7.4216 5.959 5.959 6.168 5.959 5.967 19,923 5.9603 -3.13%
2021-12-09 0 7.660 7.500 7.690 7.450 7.690 41,000 306,190 7.4680 6.152 6.023 6.176 5.983 6.176 51,052 5.9976 -0.52%
2021-12-08 0 7.700 7.520 7.700 - - 0 0 - 6.184 6.039 6.184 - - 0 - 0.00%
2021-12-07 0 7.700 7.410 7.700 7.600 7.700 36,500 277,450 7.6014 6.184 5.951 6.184 6.104 6.184 45,449 6.1047 1.45%
2021-12-06 0 7.590 7.420 7.590 - - 0 0 - 6.096 5.959 6.096 - - 0 - -0.13%
2021-12-03 0 7.600 7.600 7.700 7.550 7.600 41,500 315,255 7.5965 6.104 6.104 6.184 6.063 6.104 51,675 6.1008 0.66%
2021-12-02 0 7.550 7.400 7.600 7.550 7.600 5,500 41,775 7.5955 6.063 5.943 6.104 6.063 6.104 6,848 6.0999 -0.66%
2021-12-01 0 7.600 7.500 7.600 - - 0 0 - 6.104 6.023 6.104 - - 0 - 0.00%
2021-11-30 0 7.600 7.500 7.600 7.600 7.600 1,000 7,600 7.6000 6.104 6.023 6.104 6.104 6.104 1,245 6.1036 -0.39%
2021-11-29 0 7.630 7.590 7.700 - - 0 0 - 6.128 6.096 6.184 - - 0 - 0.00%
2021-11-26 0 7.630 7.600 7.630 7.600 7.630 40,500 308,690 7.6220 6.128 6.104 6.128 6.104 6.128 50,430 6.1212 -1.80%
2021-11-25 0 7.770 7.640 7.770 7.630 7.770 2,000 15,370 7.6850 6.240 6.136 6.240 6.128 6.240 2,490 6.1718 1.83%
2021-11-24 0 7.630 7.630 7.720 7.610 7.690 38,500 294,375 7.6461 6.128 6.128 6.200 6.112 6.176 47,939 6.1406 0.00%
2021-11-23 0 7.630 7.630 7.660 7.630 7.700 7,500 57,595 7.6793 6.128 6.128 6.152 6.128 6.184 9,339 6.1673 -1.68%
2021-11-22 0 7.760 7.710 7.760 - - 0 0 - 6.232 6.192 6.232 - - 0 - 0.00%
2021-11-19 0 7.760 7.760 7.770 7.600 7.770 11,000 85,330 7.7573 6.232 6.232 6.240 6.104 6.240 13,697 6.2299 -0.13%
2021-11-18 0 7.770 7.600 7.770 - - 0 0 - 6.240 6.104 6.240 - - 0 - 0.00%
2021-11-17 0 7.770 7.700 7.770 7.700 7.770 19,000 146,690 7.7205 6.240 6.184 6.240 6.184 6.240 23,658 6.2004 0.78%
2021-11-16 0 7.710 7.330 7.710 7.710 7.710 500 3,855 7.7100 6.192 5.887 6.192 6.192 6.192 623 6.1919 0.13%
2021-11-15 0 7.700 7.600 7.770 - - 0 0 - 6.184 6.104 6.240 - - 0 - 0.00%
2021-11-12 0 7.700 7.310 7.770 - - 0 0 - 6.184 5.871 6.240 - - 0 - 0.00%
2021-11-11 0 7.700 7.350 7.760 - - 192 1,397 7.2760 6.184 5.903 6.232 - - 239 5.8434 0.00%
2021-11-10 0 7.700 7.330 7.720 - - 0 0 - 6.184 5.887 6.200 - - 0 - 0.00%
2021-11-09 0 7.700 7.660 7.760 7.650 7.700 29,500 226,125 7.6653 6.184 6.152 6.232 6.144 6.184 36,733 6.1560 1.05%
2021-11-08 0 7.620 7.620 7.750 7.620 7.770 3,000 23,205 7.7350 6.120 6.120 6.224 6.120 6.240 3,736 6.2120 -1.93%
2021-11-05 0 7.770 7.660 7.770 7.770 7.770 1,000 7,770 7.7700 6.240 6.152 6.240 6.240 6.240 1,245 6.2401 -0.13%
2021-11-04 0 7.780 7.660 7.780 7.660 7.780 47,740 366,138 7.6694 6.248 6.152 6.248 6.152 6.248 59,445 6.1593 0.26%
2021-11-03 0 7.760 7.420 7.780 7.760 7.760 20,240 157,048 7.7593 6.232 5.959 6.248 6.232 6.232 25,202 6.2315 0.39%
2021-11-02 0 7.730 7.700 7.760 - - 0 0 - 6.208 6.184 6.232 - - 0 - 0.00%
2021-11-01 0 7.730 7.720 7.780 7.730 7.730 99,000 765,270 7.7300 6.208 6.200 6.248 6.208 6.208 123,272 6.2080 -0.13%
2021-10-29 0 7.740 7.740 7.780 7.720 7.740 22,000 170,030 7.7286 6.216 6.216 6.248 6.200 6.216 27,394 6.2069 0.00%
2021-10-28 0 7.740 7.650 7.760 - - 0 0 - 6.216 6.144 6.232 - - 0 - 0.00%
2021-10-27 0 7.740 7.710 7.740 7.710 7.750 56,500 436,335 7.7227 6.216 6.192 6.216 6.192 6.224 70,352 6.2021 -0.39%
2021-10-26 0 7.770 7.720 7.770 - - 0 0 - 6.240 6.200 6.240 - - 0 - -0.13%
2021-10-25 0 7.780 7.750 7.780 7.740 7.780 27,000 210,005 7.7780 6.248 6.224 6.248 6.216 6.248 33,620 6.2465 0.65%
2021-10-22 0 7.730 7.730 7.780 7.720 7.720 29,000 223,880 7.7200 6.208 6.208 6.248 6.200 6.200 36,110 6.1999 -0.90%
2021-10-21 0 7.800 7.760 7.800 7.700 7.800 102,000 791,135 7.7562 6.264 6.232 6.264 6.184 6.264 127,008 6.2290 0.00%
2021-10-20 0 7.800 7.700 7.800 7.800 7.800 7,000 54,600 7.8000 6.264 6.184 6.264 6.264 6.264 8,716 6.2642 -0.26%
2021-10-19 0 7.820 7.800 7.820 7.700 7.820 27,500 214,325 7.7936 6.280 6.264 6.280 6.184 6.280 34,242 6.2591 0.26%
2021-10-18 0 7.800 7.700 8.000 7.790 7.800 15,000 116,950 7.7967 6.264 6.184 6.425 6.256 6.264 18,678 6.2615 -0.64%
2021-10-15 0 7.850 7.610 7.850 7.780 7.860 6,500 50,960 7.8400 6.304 6.112 6.304 6.248 6.312 8,094 6.2963 1.42%
2021-10-12 0 7.740 7.570 7.790 7.560 7.800 25,000 191,280 7.6512 6.216 6.079 6.256 6.071 6.264 31,129 6.1447 -0.64%
2021-10-11 0 7.790 7.590 7.850 7.560 7.990 106,500 818,670 7.6870 6.256 6.096 6.304 6.071 6.417 132,611 6.1735 -0.64%
2021-10-08 0 7.840 7.760 7.840 7.510 7.840 4,000 30,345 7.5863 6.296 6.232 6.296 6.031 6.296 4,981 6.0925 0.51%
2021-10-07 0 7.800 7.800 7.880 7.700 7.800 68,500 533,310 7.7855 6.264 6.264 6.328 6.184 6.264 85,295 6.2526 1.30%
2021-10-06 0 7.700 7.530 7.990 7.700 7.800 21,500 166,595 7.7486 6.184 6.047 6.417 6.184 6.264 26,771 6.2229 -1.03%
2021-10-05 0 7.780 7.500 7.780 - - 0 0 - 6.248 6.023 6.248 - - 0 - 0.00%
2021-10-04 0 7.780 7.500 7.780 - - 0 0 - 6.248 6.023 6.248 - - 0 - -0.13%
2021-09-30 0 7.790 7.550 7.790 7.790 7.790 500 3,895 7.7900 6.256 6.063 6.256 6.256 6.256 623 6.2561 1.83%
2021-09-29 0 7.650 7.650 7.780 7.600 7.610 7,220 54,881 7.6012 6.144 6.144 6.248 6.104 6.112 8,990 6.1046 -0.65%
2021-09-28 0 7.700 7.500 7.800 7.700 7.700 5,000 38,500 7.7000 6.184 6.023 6.264 6.184 6.184 6,226 6.1839 -1.28%
2021-09-27 0 7.800 7.500 7.800 - - 0 0 - 6.264 6.023 6.264 - - 0 - 0.00%
2021-09-24 0 7.800 7.700 7.880 7.750 7.880 67,000 522,160 7.7934 6.264 6.184 6.328 6.224 6.328 83,427 6.2589 -1.02%
2021-09-23 0 7.880 7.600 7.880 7.700 7.880 22,000 171,570 7.7986 6.328 6.104 6.328 6.184 6.328 27,394 6.2631 2.34%
2021-09-21 0 7.700 7.560 7.800 7.410 7.700 155,500 1,159,805 7.4586 6.184 6.071 6.264 5.951 6.184 193,625 5.9900 3.36%
2021-09-20 0 7.450 7.350 7.550 7.350 7.650 96,500 721,210 7.4737 5.983 5.903 6.063 5.903 6.144 120,159 6.0021 -3.87%
2021-09-17 0 7.750 7.690 7.770 7.680 7.900 77,500 600,020 7.7422 6.224 6.176 6.240 6.168 6.344 96,501 6.2178 0.39%
2021-09-16 0 7.720 7.630 7.750 7.720 7.720 12,500 96,500 7.7200 6.200 6.128 6.224 6.200 6.200 15,565 6.1999 -1.03%
2021-09-15 0 7.800 7.800 7.900 7.800 7.910 119,500 939,355 7.8607 6.264 6.264 6.344 6.264 6.353 148,798 6.3129 -2.26%
2021-09-14 0 7.980 7.980 8.000 7.910 7.980 24,000 190,620 7.9425 6.409 6.409 6.425 6.353 6.409 29,884 6.3786 0.00%
2021-09-13 0 7.980 7.980 8.100 7.950 7.980 40,000 318,145 7.9536 6.409 6.409 6.505 6.385 6.409 49,807 6.3876 -2.09%
2021-09-10 0 8.150 8.150 8.170 7.880 8.170 80,477 636,598 7.9103 6.545 6.545 6.561 6.328 6.561 100,208 6.3528 3.69%
2021-09-09 0 7.860 7.860 8.000 7.860 7.940 17,000 133,965 7.8803 6.312 6.312 6.425 6.312 6.377 21,168 6.3287 -1.13%
2021-09-08 0 7.950 7.950 7.970 7.900 7.970 19,700 156,354 7.9368 6.385 6.385 6.401 6.344 6.401 24,530 6.3740 0.13%
2021-09-07 0 7.940 7.940 8.050 7.910 7.970 7,500 59,590 7.9453 6.377 6.377 6.465 6.353 6.401 9,339 6.3809 -0.75%
2021-09-06 0 8.000 8.000 8.100 - - 0 0 - 6.425 6.425 6.505 - - 0 - 0.00%
2021-09-03 0 8.000 7.970 8.140 8.000 8.000 17,500 140,000 8.0000 6.425 6.401 6.537 6.425 6.425 21,791 6.4248 0.00%
2021-09-02 0 8.000 7.960 8.180 - - 0 0 - 6.425 6.393 6.569 - - 0 - 0.00%
2021-09-01 0 8.000 7.980 8.160 7.990 8.080 62,500 500,580 8.0093 6.425 6.409 6.553 6.417 6.489 77,823 6.4322 -0.74%
2021-08-31 0 8.060 8.050 8.080 8.040 8.060 16,000 128,710 8.0444 6.473 6.465 6.489 6.457 6.473 19,923 6.4604 0.25%
2021-08-30 0 8.040 7.950 8.070 7.910 8.070 28,500 226,705 7.9546 6.457 6.385 6.481 6.353 6.481 35,488 6.3883 0.50%
2021-08-27 0 8.000 8.000 8.100 7.930 8.150 13,500 107,985 7.9989 6.425 6.425 6.505 6.369 6.545 16,810 6.4239 -1.23%
2021-08-26 0 8.100 7.930 8.100 - - 0 0 - 6.505 6.369 6.505 - - 0 - 0.00%
2021-08-25 0 8.100 8.100 8.110 7.980 7.990 3,000 23,950 7.9833 6.505 6.505 6.513 6.409 6.417 3,736 6.4114 -0.25%
2021-08-24 0 8.120 7.990 8.150 8.100 8.150 13,500 109,385 8.1026 6.521 6.417 6.545 6.505 6.545 16,810 6.5072 0.50%
2021-08-23 0 8.080 7.980 8.100 - - 0 0 - 6.489 6.409 6.505 - - 0 - 0.00%
2021-08-20 0 8.080 8.010 8.080 8.080 8.080 5,500 44,440 8.0800 6.489 6.433 6.489 6.489 6.489 6,848 6.4890 -0.25%
2021-08-19 0 8.100 8.010 8.100 8.100 8.150 10,096 81,794 8.1016 6.505 6.433 6.505 6.505 6.545 12,571 6.5064 1.12%
2021-08-18 0 8.010 8.010 8.130 8.000 8.000 2,000 16,000 8.0000 6.433 6.433 6.529 6.425 6.425 2,490 6.4248 0.13%
2021-08-17 0 8.000 7.920 8.130 8.000 8.000 10,000 80,000 8.0000 6.425 6.361 6.529 6.425 6.425 12,452 6.4248 -1.23%
2021-08-16 0 8.100 8.060 8.150 8.050 8.100 6,500 52,525 8.0808 6.505 6.473 6.545 6.465 6.505 8,094 6.4897 -0.98%
2021-08-13 0 8.180 8.180 8.200 7.980 8.070 13,596 108,795 8.0020 6.569 6.569 6.585 6.409 6.481 16,929 6.4264 1.74%
2021-08-12 0 8.040 8.040 8.240 8.040 8.240 1,500 12,210 8.1400 6.457 6.457 6.618 6.457 6.618 1,868 6.5372 -0.25%
2021-08-11 0 8.060 8.060 8.140 8.050 8.150 32,764 266,088 8.1214 6.473 6.473 6.537 6.465 6.545 40,797 6.5223 -0.62%
2021-08-10 0 8.110 8.100 8.250 8.080 8.180 65,000 528,350 8.1285 6.513 6.505 6.626 6.489 6.569 80,936 6.5280 0.75%
2021-08-09 0 8.050 8.050 8.180 8.050 8.200 6,653 54,374 8.1729 6.465 6.465 6.569 6.465 6.585 8,284 6.5636 -1.83%
2021-08-06 0 8.200 8.150 8.200 8.020 8.250 62,098 509,004 8.1968 6.585 6.545 6.585 6.441 6.626 77,323 6.5828 -1.09%
2021-08-05 0 8.290 8.200 8.290 8.200 8.290 1,480 12,085 8.1655 6.658 6.585 6.658 6.585 6.658 1,843 6.5577 -0.12%
2021-08-04 0 8.300 8.120 8.300 8.200 8.300 10,500 86,400 8.2286 6.666 6.521 6.666 6.585 6.666 13,074 6.6084 0.00%
2021-08-03 0 8.300 8.120 8.380 - - 0 0 - 6.666 6.521 6.730 - - 0 - 0.00%
2021-08-02 0 8.300 8.300 8.380 - - 0 0 - 6.666 6.666 6.730 - - 0 - 1.22%
2021-07-30 0 8.200 8.200 8.250 8.190 8.200 16,500 135,295 8.1997 6.585 6.585 6.626 6.577 6.585 20,545 6.5852 0.00%
2021-07-29 0 8.200 8.200 8.290 8.150 8.200 42,500 348,350 8.1965 6.585 6.585 6.658 6.545 6.585 52,920 6.5826 1.23%
2021-07-28 0 8.100 8.030 8.290 8.000 8.100 23,000 184,260 8.0113 6.505 6.449 6.658 6.425 6.505 28,639 6.4339 -0.37%
2021-07-27 0 8.130 8.130 8.210 8.130 8.260 57,500 471,200 8.1948 6.529 6.529 6.593 6.529 6.634 71,598 6.5812 -0.97%
2021-07-26 0 8.210 8.150 8.230 8.220 8.300 19,500 161,085 8.2608 6.593 6.545 6.610 6.601 6.666 24,281 6.6342 -2.03%
2021-07-23 0 8.380 8.450 8.500 8.380 8.430 32,500 272,730 8.3917 6.730 6.786 6.826 6.730 6.770 40,468 6.7394 -0.12%
2021-07-22 0 8.390 8.390 8.640 8.370 8.550 22,000 185,480 8.4309 6.738 6.738 6.939 6.722 6.867 27,394 6.7709 -0.83%
2021-07-21 0 8.460 8.300 8.500 8.460 8.460 5,000 42,300 8.4600 6.794 6.666 6.826 6.794 6.794 6,226 6.7942 0.00%
2021-07-20 0 8.460 8.300 8.460 - - 0 0 - 6.794 6.666 6.794 - - 0 - -0.47%
2021-07-19 0 8.500 8.400 8.540 8.410 8.500 7,500 63,615 8.4820 6.826 6.746 6.858 6.754 6.826 9,339 6.8119 0.00%
2021-07-16 0 8.500 8.500 8.610 8.500 8.500 31,000 263,500 8.5000 6.826 6.826 6.915 6.826 6.826 38,600 6.8263 -1.28%
2021-07-15 0 8.610 8.480 8.610 8.540 8.610 16,000 136,730 8.5456 6.915 6.810 6.915 6.858 6.915 19,923 6.8630 0.12%
2021-07-14 0 8.600 8.420 8.600 8.420 8.600 23,000 194,330 8.4491 6.907 6.762 6.907 6.762 6.907 28,639 6.7855 0.94%
2021-07-13 0 8.520 8.520 8.590 8.360 8.520 51,000 429,805 8.4275 6.842 6.842 6.899 6.714 6.842 63,504 6.7682 -0.47%
2021-07-12 0 8.560 8.410 8.600 8.350 8.630 29,500 250,475 8.4907 6.875 6.754 6.907 6.706 6.931 36,733 6.8189 0.71%
2021-07-09 0 8.500 8.500 8.600 8.460 8.600 11,000 93,760 8.5236 6.826 6.826 6.907 6.794 6.907 13,697 6.8453 0.00%
2021-07-08 0 8.500 8.440 8.500 8.500 8.520 66,000 561,120 8.5018 6.826 6.778 6.826 6.826 6.842 82,182 6.8278 0.71%
2021-07-07 0 8.440 8.440 8.550 8.440 8.550 29,500 251,230 8.5163 6.778 6.778 6.867 6.778 6.867 36,733 6.8394 -2.31%
2021-07-06 0 8.640 8.510 8.650 8.640 8.640 3,000 25,920 8.6400 6.939 6.834 6.947 6.939 6.939 3,736 6.9388 0.00%
2021-07-05 0 8.640 8.550 8.640 8.550 8.640 17,000 145,395 8.5526 6.939 6.867 6.939 6.867 6.939 21,168 6.8686 -0.12%
2021-07-02 0 8.650 8.510 8.650 8.600 8.680 51,000 439,165 8.6111 6.947 6.834 6.947 6.907 6.971 63,504 6.9156 -0.57%
2021-06-30 0 8.700 8.700 8.760 8.620 8.700 23,500 203,695 8.6679 6.987 6.987 7.035 6.923 6.987 29,262 6.9612 0.23%
2021-06-29 0 8.680 8.680 8.800 8.650 8.870 35,480 311,043 8.7667 6.971 6.971 7.067 6.947 7.123 44,179 7.0405 -2.91%
2021-06-28 0 8.940 8.700 8.940 8.680 8.970 2,500 22,115 8.8460 7.180 6.987 7.180 6.971 7.204 3,113 7.1042 3.11%
2021-06-25 0 8.670 8.660 8.670 8.620 8.700 85,500 742,290 8.6818 6.963 6.955 6.963 6.923 6.987 106,463 6.9723 -0.23%
2021-06-24 0 8.690 8.620 8.690 8.700 8.740 10,500 91,370 8.7019 6.979 6.923 6.979 6.987 7.019 13,074 6.9885 -0.11%
2021-06-23 0 8.700 8.680 8.700 8.670 8.750 84,000 729,945 8.6898 6.987 6.971 6.987 6.963 7.027 104,595 6.9788 -0.57%
2021-06-22 0 8.750 8.650 8.750 8.710 8.750 8,000 69,730 8.7163 7.027 6.947 7.027 6.995 7.027 9,961 7.0000 0.11%
2021-06-21 0 8.740 8.700 8.740 8.600 8.800 53,204 465,966 8.7581 7.019 6.987 7.019 6.907 7.067 66,248 7.0336 -0.68%
2021-06-18 0 8.800 8.750 8.840 8.800 8.840 19,000 167,320 8.8063 7.067 7.027 7.099 7.067 7.099 23,658 7.0723 -0.11%
2021-06-17 0 8.810 8.600 8.810 8.810 8.810 1,000 8,810 8.8100 7.075 6.907 7.075 7.075 7.075 1,245 7.0753 1.26%
2021-06-16 0 8.700 8.600 8.700 8.600 8.700 40,000 347,715 8.6929 6.987 6.907 6.987 6.907 6.987 49,807 6.9812 0.00%
2021-06-15 0 8.700 8.700 8.760 8.680 8.750 60,500 528,770 8.7400 6.987 6.987 7.035 6.971 7.027 75,333 7.0191 -0.68%
2021-06-11 0 8.760 8.610 8.810 - - 0 0 - 7.035 6.915 7.075 - - 0 - 0.00%
2021-06-10 0 8.760 8.610 8.800 8.600 8.790 101,000 881,225 8.7250 7.035 6.915 7.067 6.907 7.059 125,763 7.0070 -0.11%
2021-06-09 0 8.770 8.650 8.810 8.630 8.800 6,500 56,350 8.6692 7.043 6.947 7.075 6.931 7.067 8,094 6.9623 -0.79%
2021-06-08 0 8.840 8.640 8.840 8.640 8.850 10,500 92,020 8.7638 7.099 6.939 7.099 6.939 7.107 13,074 7.0382 0.45%
2021-06-07 0 8.800 8.660 8.800 8.800 8.800 1,500 13,200 8.8000 7.067 6.955 7.067 7.067 7.067 1,868 7.0673 0.00%
2021-06-04 0 8.800 8.620 8.800 - - 0 0 - 7.067 6.923 7.067 - - 0 - 0.00%
2021-06-03 0 8.800 8.700 8.800 8.750 8.800 1,000 8,775 8.7750 7.067 6.987 7.067 7.027 7.067 1,245 7.0472 0.57%
2021-06-02 0 8.750 8.630 8.750 8.750 8.750 1,000 8,750 8.7500 7.027 6.931 7.027 7.027 7.027 1,245 7.0271 0.00%
2021-06-01 0 8.750 8.620 8.750 8.750 8.800 9,000 78,860 8.7622 7.027 6.923 7.027 7.027 7.067 11,207 7.0369 0.57%
2021-05-31 0 8.700 8.620 8.700 8.610 8.780 26,000 225,470 8.6719 6.987 6.923 6.987 6.915 7.051 32,375 6.9644 -0.57%
2021-05-28 0 8.950 8.890 8.950 8.790 8.950 47,000 416,745 8.8669 7.027 6.980 7.027 6.901 7.027 59,861 6.9619 0.00%
2021-05-27 0 8.950 8.860 8.970 8.810 8.980 48,500 429,805 8.8620 7.027 6.956 7.043 6.917 7.051 61,771 6.9580 1.36%
2021-05-26 0 8.830 8.830 8.950 8.800 8.970 54,000 477,725 8.8468 6.933 6.933 7.027 6.909 7.043 68,776 6.9461 -1.01%
2021-05-25 0 8.920 8.850 8.940 8.850 8.990 61,500 546,480 8.8859 7.004 6.949 7.019 6.949 7.059 78,329 6.9768 -0.89%
2021-05-24 0 9.000 8.890 9.000 8.770 9.150 480,620 4,302,197 8.9513 7.066 6.980 7.066 6.886 7.184 612,135 7.0282 4.65%
2021-05-21 0 8.600 8.600 8.650 8.600 8.620 5,500 47,310 8.6018 6.752 6.752 6.792 6.752 6.768 7,005 6.7537 -0.23%
2021-05-20 0 8.620 8.510 8.620 8.360 8.680 31,000 263,430 8.4977 6.768 6.682 6.768 6.564 6.815 39,483 6.6720 1.53%
2021-05-18 0 8.490 8.490 8.600 8.450 8.590 34,000 288,900 8.4971 6.666 6.666 6.752 6.635 6.744 43,304 6.6715 -0.12%
2021-05-17 0 8.500 8.500 8.540 8.480 8.610 42,000 358,690 8.5402 6.674 6.674 6.705 6.658 6.760 53,493 6.7054 -0.70%
2021-05-14 0 8.560 8.560 8.610 8.550 8.560 23,500 201,100 8.5574 6.721 6.721 6.760 6.713 6.721 29,930 6.7189 -0.47%
2021-05-13 0 8.600 8.600 8.650 8.600 8.680 8,500 73,500 8.6471 6.752 6.752 6.792 6.752 6.815 10,826 6.7893 -1.94%
2021-05-12 0 8.770 8.680 8.790 - - 0 0 - 6.886 6.815 6.901 - - 0 - -0.11%
2021-05-11 0 8.780 8.710 8.780 8.650 8.780 83,500 722,940 8.6580 6.894 6.839 6.894 6.792 6.894 106,349 6.7978 0.57%
2021-05-10 0 8.730 8.660 8.740 8.650 8.790 32,000 278,165 8.6927 6.854 6.799 6.862 6.792 6.901 40,756 6.8251 0.46%
2021-05-07 0 8.690 8.670 8.750 8.660 8.800 23,500 203,905 8.6768 6.823 6.807 6.870 6.799 6.909 29,930 6.8126 -1.25%
2021-05-06 0 8.800 8.700 8.880 8.730 8.860 9,500 83,500 8.7895 6.909 6.831 6.972 6.854 6.956 12,100 6.9011 0.00%
2021-05-05 0 8.800 8.800 8.840 8.800 8.850 24,000 211,415 8.8090 6.909 6.909 6.941 6.909 6.949 30,567 6.9164 -0.68%
2021-05-04 0 8.860 8.620 8.860 8.740 8.890 7,500 66,325 8.8433 6.956 6.768 6.956 6.862 6.980 9,552 6.9434 2.90%
2021-05-03 0 8.610 8.610 8.740 8.610 8.710 13,500 116,570 8.6348 6.760 6.760 6.862 6.760 6.839 17,194 6.7797 0.00%
2021-04-30 0 8.610 8.610 8.700 8.600 8.610 32,500 279,570 8.6022 6.760 6.760 6.831 6.752 6.760 41,393 6.7540 -1.49%
2021-04-29 0 8.740 8.610 8.740 8.720 8.750 41,000 357,860 8.7283 6.862 6.760 6.862 6.847 6.870 52,219 6.8530 0.23%
2021-04-28 0 8.720 8.600 8.720 8.660 8.720 47,500 411,460 8.6623 6.847 6.752 6.847 6.799 6.847 60,498 6.8012 0.69%
2021-04-27 0 8.660 8.660 8.720 8.660 8.720 25,000 216,730 8.6692 6.799 6.799 6.847 6.799 6.847 31,841 6.8066 -0.69%
2021-04-26 0 8.720 8.670 8.720 8.660 8.720 111,157 962,642 8.6602 6.847 6.807 6.847 6.799 6.847 141,574 6.7996 0.00%
2021-04-23 0 8.720 8.660 8.720 8.660 8.740 42,500 368,635 8.6738 6.847 6.799 6.847 6.799 6.862 54,130 6.8102 -0.11%
2021-04-22 0 8.730 8.680 8.730 8.650 8.750 45,000 391,645 8.7032 6.854 6.815 6.854 6.792 6.870 57,314 6.8334 -0.23%
2021-04-21 0 8.750 8.410 8.750 8.400 8.750 19,000 163,180 8.5884 6.870 6.603 6.870 6.595 6.870 24,199 6.7432 3.43%
2021-04-20 0 8.460 8.380 8.740 8.380 8.530 26,000 220,250 8.4712 6.642 6.580 6.862 6.580 6.697 33,115 6.6512 0.12%
2021-04-19 0 8.450 8.400 8.640 8.450 8.650 6,500 55,025 8.4654 6.635 6.595 6.784 6.635 6.792 8,279 6.6466 -0.59%
2021-04-16 0 8.500 8.370 8.500 8.500 8.550 30,000 255,500 8.5167 6.674 6.572 6.674 6.674 6.713 38,209 6.6869 -0.58%
2021-04-15 0 8.550 8.490 8.550 8.350 8.550 28,000 236,315 8.4398 6.713 6.666 6.713 6.556 6.713 35,662 6.6266 -0.58%
2021-04-14 0 8.600 8.300 8.600 - - 0 0 - 6.752 6.517 6.752 - - 0 - 0.00%
2021-04-13 0 8.600 8.400 8.600 8.300 8.600 15,500 131,305 8.4713 6.752 6.595 6.752 6.517 6.752 19,741 6.6513 0.00%
2021-04-12 0 8.600 8.200 8.600 8.720 8.720 3,500 30,520 8.7200 6.752 6.438 6.752 6.847 6.847 4,458 6.8465 -1.38%
2021-04-09 0 8.720 8.400 8.720 8.500 8.720 4,000 34,420 8.6050 6.847 6.595 6.847 6.674 6.847 5,095 6.7562 0.35%
2021-04-08 0 8.690 8.300 8.690 - - 1,000 8,600 8.6000 6.823 6.517 6.823 - - 1,274 6.7523 0.00%
2021-04-07 0 8.690 8.600 8.690 8.690 8.800 5,540 48,687 8.7883 6.823 6.752 6.823 6.823 6.909 7,056 6.9001 -0.69%
2021-04-01 0 8.750 8.400 8.750 8.590 8.760 12,500 108,315 8.6652 6.870 6.595 6.870 6.744 6.878 15,920 6.8035 2.82%
2021-03-31 0 8.510 8.240 8.600 - - 0 0 - 6.682 6.470 6.752 - - 0 - -0.93%
2021-03-30 0 8.590 8.220 8.600 8.590 8.590 1,500 12,885 8.5900 6.744 6.454 6.752 6.744 6.744 1,910 6.7445 2.38%
2021-03-29 0 8.390 8.300 8.390 8.200 8.600 6,000 50,390 8.3983 6.587 6.517 6.587 6.438 6.752 7,642 6.5940 0.00%
2021-03-26 0 8.390 8.300 8.510 8.120 8.400 38,000 314,260 8.2700 6.587 6.517 6.682 6.375 6.595 48,398 6.4932 -1.41%
2021-03-25 0 8.510 8.200 8.510 8.200 8.510 13,000 109,390 8.4146 6.682 6.438 6.682 6.438 6.682 16,557 6.6068 1.31%
2021-03-24 0 8.400 8.200 8.400 - - 0 0 - 6.595 6.438 6.595 - - 0 - -0.94%
2021-03-23 0 8.480 8.300 8.490 8.250 8.480 25,000 206,565 8.2626 6.658 6.517 6.666 6.478 6.658 31,841 6.4874 -0.12%
2021-03-22 0 8.490 8.340 8.490 - - 0 0 - 6.666 6.548 6.666 - - 0 - 0.00%
2021-03-19 0 8.490 8.410 8.490 8.410 8.490 4,500 38,130 8.4733 6.666 6.603 6.666 6.603 6.666 5,731 6.6529 0.00%
2021-03-18 0 8.490 8.430 8.490 8.500 8.550 13,500 114,895 8.5107 6.666 6.619 6.666 6.674 6.713 17,194 6.6822 -0.24%
2021-03-17 0 8.510 8.500 8.540 8.400 8.500 3,500 29,450 8.4143 6.682 6.674 6.705 6.595 6.674 4,458 6.6065 1.55%
2021-03-16 0 8.380 8.320 8.380 8.190 8.390 29,500 243,985 8.2707 6.580 6.532 6.580 6.430 6.587 37,572 6.4937 1.70%
2021-03-15 0 8.240 8.180 8.240 8.170 8.450 214,000 1,770,435 8.2731 6.470 6.423 6.470 6.415 6.635 272,558 6.4956 -0.96%
2021-03-12 0 8.320 8.310 8.400 8.200 8.400 37,000 310,015 8.3788 6.532 6.525 6.595 6.438 6.595 47,125 6.5786 -1.19%
2021-03-11 0 8.420 8.450 8.640 8.410 8.640 5,500 47,405 8.6191 6.611 6.635 6.784 6.603 6.784 7,005 6.7673 -3.00%
2021-03-10 0 8.680 8.600 8.750 8.680 8.790 165,500 1,437,550 8.6861 6.815 6.752 6.870 6.815 6.901 210,787 6.8199 -1.25%
2021-03-09 0 8.790 8.600 8.790 8.550 8.790 2,500 21,540 8.6160 6.901 6.752 6.901 6.713 6.901 3,184 6.7649 0.00%
2021-03-08 0 8.790 8.390 8.790 - - 200 1,660 8.3000 6.901 6.587 6.901 - - 255 6.5168 0.00%
2021-03-05 0 8.790 8.730 8.790 8.710 8.830 31,500 276,455 8.7763 6.901 6.854 6.901 6.839 6.933 40,120 6.8908 -0.45%
2021-03-04 0 8.830 8.830 8.880 8.490 8.830 124,000 1,068,700 8.6185 6.933 6.933 6.972 6.666 6.933 157,931 6.7669 -0.11%
2021-03-03 0 8.840 8.840 9.000 8.800 9.040 97,000 863,515 8.9022 6.941 6.941 7.066 6.909 7.098 123,543 6.9896 -1.78%
2021-03-02 0 9.000 9.000 9.050 8.910 9.300 35,000 316,680 9.0480 7.066 7.066 7.106 6.996 7.302 44,577 7.1041 -2.17%
2021-03-01 0 9.200 9.200 9.280 9.080 9.280 62,000 571,490 9.2176 7.223 7.223 7.286 7.129 7.286 78,965 7.2372 -0.43%
2021-02-26 0 9.240 9.180 9.250 9.000 9.390 151,000 1,388,405 9.1947 7.255 7.208 7.263 7.066 7.373 192,319 7.2193 -2.22%
2021-02-25 0 9.450 9.310 9.450 8.900 9.500 211,920 1,935,107 9.1313 7.420 7.310 7.420 6.988 7.459 269,909 7.1695 6.30%
2021-02-24 0 8.890 8.790 8.900 8.780 9.140 1,073,500 9,600,045 8.9428 6.980 6.901 6.988 6.894 7.176 1,367,249 7.0214 1.02%
2021-02-23 0 8.800 8.750 8.800 8.680 8.860 109,500 959,700 8.7644 6.909 6.870 6.909 6.815 6.956 139,463 6.8814 1.15%
2021-02-22 0 8.700 8.620 8.700 8.650 8.900 72,500 634,015 8.7450 6.831 6.768 6.831 6.792 6.988 92,339 6.8662 -2.25%
2021-02-19 0 8.900 8.900 8.910 8.710 8.950 118,980 1,050,826 8.8320 6.988 6.988 6.996 6.839 7.027 151,537 6.9344 1.14%
2021-02-18 0 8.800 8.660 8.800 8.220 8.800 126,500 1,074,125 8.4911 6.909 6.799 6.909 6.454 6.909 161,115 6.6668 4.89%
2021-02-17 0 8.390 8.240 8.390 7.900 8.400 244,000 1,984,525 8.1333 6.587 6.470 6.587 6.203 6.595 310,767 6.3859 5.93%
2021-02-16 0 7.920 7.920 7.990 7.760 8.000 138,500 1,096,140 7.9144 6.218 6.218 6.273 6.093 6.281 176,399 6.2140 0.89%
2021-02-11 0 7.850 7.850 7.890 7.790 7.890 33,000 257,905 7.8153 6.163 6.163 6.195 6.116 6.195 42,030 6.1362 -0.25%
2021-02-10 0 7.870 7.780 7.870 7.700 7.890 24,000 187,545 7.8144 6.179 6.108 6.179 6.046 6.195 30,567 6.1355 -0.25%
2021-02-09 0 7.890 7.750 7.890 7.890 7.890 4,000 31,560 7.8900 6.195 6.085 6.195 6.195 6.195 5,095 6.1949 0.00%
2021-02-08 0 7.890 7.760 7.890 7.790 7.890 17,500 136,575 7.8043 6.195 6.093 6.195 6.116 6.195 22,289 6.1276 -0.13%
2021-02-05 0 7.900 7.730 7.900 7.700 7.900 60,000 469,865 7.8311 6.203 6.069 6.203 6.046 6.203 76,418 6.1486 1.02%
2021-02-04 0 7.820 7.820 7.850 7.820 7.820 789 6,152 7.7972 6.140 6.140 6.163 6.140 6.140 1,005 6.1220 -0.51%
2021-02-03 0 7.860 7.800 7.860 7.790 7.860 24,980 194,835 7.7996 6.171 6.124 6.171 6.116 6.171 31,815 6.1239 -1.13%
2021-02-02 0 7.950 7.860 7.950 7.820 7.980 26,336 207,546 7.8807 6.242 6.171 6.242 6.140 6.266 33,542 6.1876 -0.38%
2021-02-01 0 7.980 7.830 7.980 7.820 7.990 44,664 353,692 7.9190 6.266 6.148 6.266 6.140 6.273 56,886 6.2176 2.18%
2021-01-29 0 7.810 7.810 7.990 7.810 8.040 37,000 290,690 7.8565 6.132 6.132 6.273 6.132 6.313 47,125 6.1685 -2.25%
2021-01-28 0 7.990 7.870 8.030 7.870 8.020 27,500 216,985 7.8904 6.273 6.179 6.305 6.179 6.297 35,025 6.1951 -0.13%
2021-01-27 0 8.000 7.880 8.000 7.900 8.080 53,500 426,560 7.9731 6.281 6.187 6.281 6.203 6.344 68,140 6.2601 -0.74%
2021-01-26 0 8.060 8.000 8.150 7.800 8.060 41,500 327,665 7.8955 6.328 6.281 6.399 6.124 6.328 52,856 6.1992 -1.71%
2021-01-25 0 8.200 8.080 8.200 8.040 8.310 51,500 417,890 8.1144 6.438 6.344 6.438 6.313 6.525 65,592 6.3710 -2.15%
2021-01-22 0 8.380 8.210 8.380 8.230 8.500 100,963 842,112 8.3408 6.580 6.446 6.580 6.462 6.674 128,590 6.5488 -1.41%
2021-01-21 0 8.500 8.400 8.500 8.100 8.500 161,000 1,347,045 8.3667 6.674 6.595 6.674 6.360 6.674 205,056 6.5692 3.66%
2021-01-20 0 8.200 7.910 8.190 7.750 8.210 73,500 594,225 8.0847 6.438 6.211 6.430 6.085 6.446 93,612 6.3477 1.23%
2021-01-19 0 8.100 8.100 8.140 7.980 8.230 45,740 368,647 8.0596 6.360 6.360 6.391 6.266 6.462 58,256 6.3280 1.25%
2021-01-18 0 8.000 8.000 8.130 7.980 8.200 134,200 1,078,438 8.0361 6.281 6.281 6.383 6.266 6.438 170,922 6.3095 -2.32%
2021-01-15 0 8.190 8.100 8.190 8.020 8.300 42,500 349,480 8.2231 6.430 6.360 6.430 6.297 6.517 54,130 6.4564 -1.21%
2021-01-14 0 8.290 8.180 8.290 7.840 8.290 68,000 543,315 7.9899 6.509 6.423 6.509 6.156 6.509 86,607 6.2733 5.87%
2021-01-13 0 7.830 7.730 7.830 7.690 7.930 110,500 855,720 7.7441 6.148 6.069 6.148 6.038 6.226 140,737 6.0803 -1.26%
2021-01-12 0 7.930 7.750 7.990 7.660 7.990 97,500 757,955 7.7739 6.226 6.085 6.273 6.014 6.273 124,180 6.1037 0.76%
2021-01-11 0 7.870 7.850 7.880 7.820 8.200 276,500 2,209,410 7.9906 6.179 6.163 6.187 6.140 6.438 352,161 6.2739 0.64%
2021-01-08 0 7.820 7.840 8.100 7.180 8.200 572,547 4,434,637 7.7455 6.140 6.156 6.360 5.637 6.438 729,217 6.0814 9.37%
2021-01-07 0 7.150 7.030 7.250 7.020 7.150 32,500 230,065 7.0789 5.614 5.520 5.692 5.512 5.614 41,393 5.5580 1.13%
2021-01-06 0 7.070 7.070 7.080 7.070 7.110 78,500 556,945 7.0948 5.551 5.551 5.559 5.551 5.582 99,980 5.5705 -0.70%
2021-01-05 0 7.120 7.100 7.120 7.090 7.140 138,500 983,315 7.0997 5.590 5.575 5.590 5.567 5.606 176,399 5.5744 0.14%
2021-01-04 0 7.110 7.110 7.250 7.070 7.120 46,500 330,270 7.1026 5.582 5.582 5.692 5.551 5.590 59,224 5.5766 0.57%
2020-12-31 0 7.070 7.070 7.150 7.030 7.060 1,000 7,045 7.0450 5.551 5.551 5.614 5.520 5.543 1,274 5.5314 0.00%
2020-12-30 0 7.070 7.070 7.100 7.060 7.100 27,500 194,830 7.0847 5.551 5.551 5.575 5.543 5.575 35,025 5.5626 0.71%
2020-12-29 0 7.020 7.020 7.060 7.000 7.020 17,000 119,020 7.0012 5.512 5.512 5.543 5.496 5.512 21,652 5.4970 0.14%
2020-12-28 0 7.010 7.000 7.060 7.000 7.010 11,500 80,550 7.0043 5.504 5.496 5.543 5.496 5.504 14,647 5.4995 0.14%
2020-12-24 0 7.000 7.000 7.050 7.000 7.020 7,000 49,130 7.0186 5.496 5.496 5.535 5.496 5.512 8,915 5.5107 -0.28%
2020-12-23 0 7.020 7.020 7.060 6.960 7.020 15,000 104,585 6.9723 5.512 5.512 5.543 5.465 5.512 19,105 5.4743 0.14%
2020-12-22 0 7.010 7.010 7.150 7.010 7.010 7,000 49,070 7.0100 5.504 5.504 5.614 5.504 5.504 8,915 5.5039 0.00%
2020-12-21 0 7.010 7.010 7.140 - - 0 0 - 5.504 5.504 5.606 - - 0 - 0.14%
2020-12-18 0 7.000 6.970 7.100 - - 0 0 - 5.496 5.473 5.575 - - 0 - 0.00%
2020-12-17 0 7.000 7.000 7.150 6.940 7.010 38,389 268,496 6.9941 5.496 5.496 5.614 5.449 5.504 48,894 5.4914 -0.14%
2020-12-16 0 7.010 7.010 7.020 6.950 7.010 86,000 601,965 6.9996 5.504 5.504 5.512 5.457 5.504 109,533 5.4958 1.01%
2020-12-15 0 6.940 6.940 7.000 6.940 7.050 21,500 149,650 6.9605 5.449 5.449 5.496 5.449 5.535 27,383 5.4650 -0.86%
2020-12-14 0 7.000 6.950 7.050 6.930 7.000 6,000 41,930 6.9883 5.496 5.457 5.535 5.441 5.496 7,642 5.4869 -0.71%
2020-12-11 0 7.050 7.050 7.070 6.940 7.050 32,000 224,315 7.0098 5.535 5.535 5.551 5.449 5.535 40,756 5.5038 -0.70%
2020-12-10 0 7.100 7.030 7.100 7.010 7.100 147,056 1,043,940 7.0989 5.575 5.520 5.575 5.504 5.575 187,296 5.5737 -0.70%
2020-12-09 0 7.150 7.000 7.190 7.100 7.180 54,500 388,935 7.1364 5.614 5.496 5.645 5.575 5.637 69,413 5.6032 2.00%
2020-12-08 0 7.010 7.000 7.020 7.000 7.030 38,000 266,235 7.0062 5.504 5.496 5.512 5.496 5.520 48,398 5.5009 -0.43%
2020-12-07 0 7.040 7.040 7.090 7.000 7.040 23,500 165,020 7.0221 5.527 5.527 5.567 5.496 5.527 29,930 5.5134 -0.85%
2020-12-04 0 7.100 7.010 7.100 7.010 7.100 7,500 53,025 7.0700 5.575 5.504 5.575 5.504 5.575 9,552 5.5510 -0.56%
2020-12-03 0 7.140 7.100 7.150 7.140 7.190 3,500 25,140 7.1829 5.606 5.575 5.614 5.606 5.645 4,458 5.6396 0.56%
2020-12-02 0 7.100 7.100 7.160 6.960 7.010 20,000 139,840 6.9920 5.575 5.575 5.622 5.465 5.504 25,473 5.4898 -0.84%
2020-12-01 0 7.160 7.000 7.160 7.010 7.180 13,000 92,515 7.1165 5.622 5.496 5.622 5.504 5.637 16,557 5.5876 2.14%
2020-11-30 0 7.010 7.010 7.090 7.010 7.100 20,500 144,825 7.0646 5.504 5.504 5.567 5.504 5.575 26,110 5.5468 -0.57%
2020-11-27 0 7.050 7.010 7.050 7.050 7.050 5,000 35,250 7.0500 5.535 5.504 5.535 5.535 5.535 6,368 5.5353 -0.56%
2020-11-26 0 7.090 7.010 7.090 7.000 7.090 27,000 189,135 7.0050 5.567 5.504 5.567 5.496 5.567 34,388 5.5000 0.71%
2020-11-25 0 7.040 7.000 7.050 6.900 7.050 38,500 268,770 6.9810 5.527 5.496 5.535 5.418 5.535 49,035 5.4812 2.03%
2020-11-24 0 6.900 6.900 6.990 6.850 6.900 55,500 382,420 6.8905 5.418 5.418 5.488 5.378 5.418 70,687 5.4101 1.02%
2020-11-23 0 6.830 6.830 6.990 6.800 7.010 165,500 1,129,915 6.8273 5.363 5.363 5.488 5.339 5.504 210,787 5.3605 -2.57%
2020-11-20 0 7.010 7.010 7.100 - - 280 1,946 6.9500 5.504 5.504 5.575 - - 357 5.4568 0.29%
2020-11-19 0 6.990 6.990 7.050 6.970 6.990 7,000 48,910 6.9871 5.488 5.488 5.535 5.473 5.488 8,915 5.4860 0.00%
2020-11-18 0 6.990 6.950 7.130 - - 0 0 - 5.488 5.457 5.598 - - 0 - 0.00%
2020-11-17 0 6.990 7.050 7.150 6.990 7.050 21,500 150,525 7.0012 5.488 5.535 5.614 5.488 5.535 27,383 5.4970 -0.29%
2020-11-16 0 7.010 6.970 7.150 7.000 7.150 60,500 426,320 7.0466 5.504 5.473 5.614 5.496 5.614 77,055 5.5327 -1.96%
2020-11-13 0 7.150 7.020 7.150 7.080 7.200 14,500 102,850 7.0931 5.614 5.512 5.614 5.559 5.653 18,468 5.5692 -1.79%
2020-11-12 0 7.280 7.100 7.280 7.280 7.300 4,500 32,805 7.2900 5.716 5.575 5.716 5.716 5.732 5,731 5.7238 0.97%
2020-11-11 0 7.210 7.120 7.240 6.960 7.230 40,000 283,715 7.0929 5.661 5.590 5.685 5.465 5.677 50,945 5.5690 3.30%
2020-11-10 0 6.980 6.980 7.000 6.850 7.000 14,500 100,815 6.9528 5.480 5.480 5.496 5.378 5.496 18,468 5.4590 1.16%
2020-11-09 0 6.900 6.850 6.900 6.850 6.900 4,000 27,575 6.8938 5.418 5.378 5.418 5.378 5.418 5,095 5.4126 -0.86%
2020-11-06 0 6.960 6.830 6.980 6.880 6.960 4,548 31,602 6.9485 5.465 5.363 5.480 5.402 5.465 5,793 5.4557 -0.43%
2020-11-05 0 6.990 6.850 7.000 6.860 7.000 42,500 293,490 6.9056 5.488 5.378 5.496 5.386 5.496 54,130 5.4220 0.14%
2020-11-04 0 6.980 6.880 6.980 6.850 6.980 21,500 149,025 6.9314 5.480 5.402 5.480 5.378 5.480 27,383 5.4422 2.50%
2020-11-03 0 6.810 6.820 6.980 6.810 6.920 10,000 69,090 6.9090 5.347 5.355 5.480 5.347 5.433 12,736 5.4246 -1.30%
2020-11-02 0 6.900 6.810 6.900 6.750 6.900 93,596 638,443 6.8213 5.418 5.347 5.418 5.300 5.418 119,207 5.3557 -0.29%
2020-10-30 0 6.920 6.850 6.960 6.760 6.960 7,500 51,530 6.8707 5.433 5.378 5.465 5.308 5.465 9,552 5.3945 -0.57%
2020-10-29 0 6.960 6.960 6.970 6.750 6.900 94,511 644,659 6.8210 5.465 5.465 5.473 5.300 5.418 120,373 5.3555 0.43%
2020-10-28 0 6.930 6.770 6.930 6.790 6.980 245,000 1,705,195 6.9600 5.441 5.315 5.441 5.331 5.480 312,041 5.4647 -0.14%
2020-10-27 0 6.940 6.840 6.970 6.810 6.940 16,000 109,735 6.8584 5.449 5.370 5.473 5.347 5.449 20,378 5.3849 0.43%
2020-10-23 0 6.910 6.910 6.990 6.900 7.000 115,500 805,300 6.9723 5.425 5.425 5.488 5.418 5.496 147,105 5.4743 -1.14%
2020-10-22 0 6.990 6.930 6.990 6.930 6.990 111,500 778,295 6.9802 5.488 5.441 5.488 5.441 5.488 142,011 5.4805 0.14%
2020-10-21 0 6.980 6.980 7.000 6.960 6.990 229,500 1,602,150 6.9810 5.480 5.480 5.496 5.465 5.488 292,300 5.4812 0.00%
2020-10-20 0 6.980 6.980 6.990 6.760 6.990 100,000 697,030 6.9703 5.480 5.480 5.488 5.308 5.488 127,364 5.4728 0.00%
2020-10-19 0 6.980 6.980 7.000 6.980 7.000 50,000 349,200 6.9840 5.480 5.480 5.496 5.480 5.496 63,682 5.4835 0.14%
2020-10-16 0 6.970 6.970 6.990 6.970 6.970 72,529 505,525 6.9700 5.473 5.473 5.488 5.473 5.473 92,376 5.4725 0.00%
2020-10-15 0 6.970 6.970 6.990 6.970 7.000 111,500 778,550 6.9825 5.473 5.473 5.488 5.473 5.496 142,011 5.4823 -0.29%
2020-10-14 0 6.990 6.970 6.990 6.990 7.080 364,000 2,550,160 7.0059 5.488 5.473 5.488 5.488 5.559 463,604 5.5007 0.00%
2020-10-12 0 6.990 6.820 7.090 6.750 6.990 17,000 117,755 6.9268 5.488 5.355 5.567 5.300 5.488 21,652 5.4386 0.58%
2020-10-09 0 6.950 6.730 6.950 - - 0 0 - 5.457 5.284 5.457 - - 0 - -0.43%
2020-10-08 0 6.980 6.880 6.980 - - 0 0 - 5.480 5.402 5.480 - - 0 - -0.14%
2020-10-07 0 6.990 6.900 6.990 6.990 7.000 303,240 2,122,611 6.9998 5.488 5.418 5.488 5.488 5.496 386,218 5.4959 3.71%
2020-10-06 0 6.740 6.710 6.790 6.700 6.750 18,000 121,125 6.7292 5.292 5.268 5.331 5.261 5.300 22,925 5.2834 -0.88%
2020-10-05 0 6.800 6.710 6.800 - - 0 0 - 5.339 5.268 5.339 - - 0 - 0.00%
2020-09-30 0 6.800 6.800 6.820 6.750 6.750 8,500 57,525 6.7676 5.339 5.339 5.355 5.300 5.300 10,826 5.3136 0.00%
2020-09-29 0 6.800 6.680 6.800 6.680 6.800 13,000 88,025 6.7712 5.339 5.245 5.339 5.245 5.339 16,557 5.3164 1.49%
2020-09-28 0 6.700 6.700 6.790 6.620 6.830 12,000 80,015 6.6679 5.261 5.261 5.331 5.198 5.363 15,284 5.2353 -4.29%
2020-09-25 0 7.000 6.800 7.100 6.760 7.100 28,000 194,260 6.9379 5.496 5.339 5.575 5.308 5.575 35,662 5.4473 2.94%
2020-09-24 0 6.800 6.700 6.980 6.630 6.800 8,036 54,380 6.7670 5.339 5.261 5.480 5.206 5.339 10,235 5.3132 0.00%
2020-09-23 0 6.800 6.800 6.900 6.740 6.760 11,000 74,270 6.7518 5.339 5.339 5.418 5.292 5.308 14,010 5.3012 0.59%
2020-09-22 0 6.760 6.760 7.040 - - 0 0 - 5.308 5.308 5.527 - - 0 - 0.30%
2020-09-21 0 6.740 6.950 7.180 6.740 6.740 3,000 20,220 6.7400 5.292 5.457 5.637 5.292 5.292 3,821 5.2919 -2.74%
2020-09-18 0 6.930 6.850 7.000 - - 0 0 - 5.441 5.378 5.496 - - 0 - 0.00%
2020-09-17 0 6.930 6.900 7.160 6.900 6.930 10,500 72,565 6.9110 5.441 5.418 5.622 5.418 5.441 13,373 5.4262 1.17%
2020-09-16 0 6.850 6.850 6.970 - - 0 0 - 5.378 5.378 5.473 - - 0 - 0.74%
2020-09-15 0 6.800 6.740 6.800 6.800 6.900 130,000 890,420 6.8494 5.339 5.292 5.339 5.339 5.418 165,573 5.3778 -3.00%
2020-09-14 0 7.010 6.900 7.170 6.980 7.010 64,500 451,240 6.9960 5.504 5.418 5.630 5.480 5.504 82,150 5.4929 1.01%
2020-09-11 0 6.940 6.940 7.000 6.860 7.000 6,000 41,720 6.9533 5.449 5.449 5.496 5.386 5.496 7,642 5.4594 1.17%
2020-09-10 0 6.860 6.860 6.900 6.860 6.900 2,000 13,760 6.8800 5.386 5.386 5.418 5.386 5.418 2,547 5.4019 0.00%
2020-09-09 0 6.860 6.860 7.160 6.840 6.850 9,000 61,640 6.8489 5.386 5.386 5.622 5.370 5.378 11,463 5.3774 -1.44%
2020-09-08 0 6.960 6.960 7.000 6.960 7.120 32,500 229,360 7.0572 5.465 5.465 5.496 5.465 5.590 41,393 5.5410 0.87%
2020-09-07 0 6.900 6.900 7.500 6.840 6.880 11,000 75,405 6.8550 5.418 5.418 5.889 5.370 5.402 14,010 5.3822 -0.29%
2020-09-04 0 6.920 6.920 7.000 6.870 6.920 10,300 71,218 6.9144 5.433 5.433 5.496 5.394 5.433 13,118 5.4288 -0.86%
2020-09-03 0 6.980 6.830 7.090 - - 0 0 - 5.480 5.363 5.567 - - 0 - 0.00%
2020-09-02 0 6.980 6.970 6.980 6.980 7.120 87,500 614,665 7.0247 5.480 5.473 5.480 5.480 5.590 111,443 5.5155 -1.41%
2020-09-01 0 7.080 7.050 7.080 - - 0 0 - 5.559 5.535 5.559 - - 0 - -0.14%
2020-08-31 0 7.090 7.080 7.190 7.080 7.250 77,000 550,375 7.1477 5.567 5.559 5.645 5.559 5.692 98,070 5.6121 -1.12%
2020-08-28 0 7.170 7.100 7.170 7.000 7.180 53,500 383,005 7.1590 5.630 5.575 5.630 5.496 5.637 68,140 5.6209 2.43%
2020-08-27 0 7.000 6.880 7.000 6.980 7.120 136,000 955,880 7.0285 5.496 5.402 5.496 5.480 5.590 173,215 5.5185 -0.28%
2020-08-26 0 7.020 7.020 7.100 7.020 7.020 5,000 35,100 7.0200 5.512 5.512 5.575 5.512 5.512 6,368 5.5118 0.00%
2020-08-25 0 7.020 7.020 7.050 6.990 7.090 31,500 221,515 7.0322 5.512 5.512 5.535 5.488 5.567 40,120 5.5214 -0.28%
2020-08-24 0 7.040 7.040 7.090 7.000 7.100 12,500 88,325 7.0660 5.527 5.527 5.567 5.496 5.575 15,920 5.5479 1.29%
2020-08-21 0 6.950 6.950 7.050 6.890 7.050 23,000 159,690 6.9430 5.457 5.457 5.535 5.410 5.535 29,294 5.4514 1.76%
2020-08-20 0 6.830 6.810 6.880 6.810 6.860 51,500 352,150 6.8379 5.363 5.347 5.402 5.347 5.386 65,592 5.3688 -1.44%
2020-08-19 0 6.930 6.930 6.990 6.930 6.950 21,000 145,930 6.9490 5.441 5.441 5.488 5.441 5.457 26,746 5.4561 -1.00%
2020-08-18 0 7.000 6.920 7.000 6.890 7.060 69,000 479,850 6.9543 5.496 5.433 5.496 5.410 5.543 87,881 5.4602 1.60%
2020-08-17 0 6.890 6.730 6.890 6.730 6.890 22,500 153,315 6.8140 5.410 5.284 5.410 5.284 5.410 28,657 5.3500 2.68%
2020-08-14 0 6.710 6.700 6.710 6.620 6.730 96,500 647,465 6.7095 5.268 5.261 5.268 5.198 5.284 122,906 5.2680 -0.30%
2020-08-13 0 6.730 6.710 6.740 6.730 6.750 19,000 127,980 6.7358 5.284 5.268 5.292 5.284 5.300 24,199 5.2886 -0.30%
2020-08-12 0 6.750 6.750 6.910 6.720 6.740 9,500 63,905 6.7268 5.300 5.300 5.425 5.276 5.292 12,100 5.2816 0.15%
2020-08-11 0 6.740 6.740 7.200 6.710 6.750 23,000 154,780 6.7296 5.292 5.292 5.653 5.268 5.300 29,294 5.2837 0.45%
2020-08-10 0 6.710 6.710 6.850 6.710 6.800 53,241 358,122 6.7264 5.268 5.268 5.378 5.268 5.339 67,810 5.2813 -1.76%
2020-08-07 0 6.830 6.830 6.850 6.800 6.830 25,500 173,420 6.8008 5.363 5.363 5.378 5.339 5.363 32,478 5.3397 0.29%
2020-08-06 0 6.810 6.800 6.820 6.810 6.830 3,240 22,065 6.8102 5.347 5.339 5.355 5.347 5.363 4,127 5.3470 -0.29%
2020-08-05 0 6.830 6.830 6.880 6.830 6.880 24,500 168,510 6.8780 5.363 5.363 5.402 5.363 5.402 31,204 5.4003 0.15%
2020-08-04 0 6.820 6.820 6.880 6.810 6.820 6,000 40,885 6.8142 5.355 5.355 5.402 5.347 5.355 7,642 5.3502 0.15%
2020-08-03 0 6.810 6.810 6.940 6.800 6.800 10,000 68,000 6.8000 5.347 5.347 5.449 5.339 5.339 12,736 5.3390 0.15%
2020-07-31 0 6.800 6.800 6.840 6.800 6.800 17,000 115,600 6.8000 5.339 5.339 5.370 5.339 5.339 21,652 5.3390 0.00%
2020-07-30 0 6.800 6.800 6.980 6.800 6.820 56,500 384,430 6.8041 5.339 5.339 5.480 5.339 5.355 71,960 5.3422 -0.15%
2020-07-29 0 6.810 6.800 6.880 6.810 6.810 596 4,053 6.8003 5.347 5.339 5.402 5.347 5.347 759 5.3393 0.15%
2020-07-28 0 6.800 6.800 6.920 6.800 6.820 24,500 166,710 6.8045 5.339 5.339 5.433 5.339 5.355 31,204 5.3426 0.74%
2020-07-27 0 6.750 6.700 7.000 6.760 6.770 6,000 40,590 6.7650 5.300 5.261 5.496 5.308 5.315 7,642 5.3116 -0.15%
2020-07-24 0 6.760 6.760 6.900 6.760 6.800 38,800 262,847 6.7744 5.308 5.308 5.418 5.308 5.339 49,417 5.3189 -0.15%
2020-07-23 0 6.770 6.770 6.890 6.760 6.830 55,500 377,735 6.8060 5.315 5.315 5.410 5.308 5.363 70,687 5.3438 -1.02%
2020-07-22 0 6.840 6.840 6.880 6.810 6.880 13,000 88,980 6.8446 5.370 5.370 5.402 5.347 5.402 16,557 5.3741 0.44%
2020-07-21 0 6.810 6.810 6.960 6.780 6.900 5,500 37,540 6.8255 5.347 5.347 5.465 5.323 5.418 7,005 5.3590 0.59%
2020-07-20 0 6.770 6.770 7.000 6.750 6.830 10,000 67,695 6.7695 5.315 5.315 5.496 5.300 5.363 12,736 5.3151 -0.88%
2020-07-17 0 6.830 6.810 6.980 - - 0 0 - 5.363 5.347 5.480 - - 0 - 0.00%
2020-07-16 0 6.830 6.830 6.880 6.800 6.840 42,000 286,375 6.8185 5.363 5.363 5.402 5.339 5.370 53,493 5.3535 -1.16%
2020-07-15 0 6.910 6.860 6.950 6.860 6.930 7,500 51,900 6.9200 5.425 5.386 5.457 5.386 5.441 9,552 5.4333 -0.58%
2020-07-14 0 6.950 6.900 6.980 6.910 6.950 16,000 110,915 6.9322 5.457 5.418 5.480 5.425 5.457 20,378 5.4428 -0.14%
2020-07-13 0 6.960 6.910 7.000 6.830 7.000 92,000 642,195 6.9804 5.465 5.425 5.496 5.363 5.496 117,175 5.4807 0.58%
2020-07-10 0 6.920 6.920 6.960 6.840 7.030 30,944 215,087 6.9508 5.433 5.433 5.465 5.370 5.520 39,411 5.4575 -1.70%
2020-07-09 0 7.040 6.990 7.040 6.960 7.150 101,980 719,061 7.0510 5.527 5.488 5.527 5.465 5.614 129,885 5.5361 -1.40%
2020-07-08 0 7.140 7.010 7.250 7.000 7.140 14,000 98,985 7.0704 5.606 5.504 5.692 5.496 5.606 17,831 5.5513 1.71%
2020-07-07 0 7.020 7.020 7.040 6.980 7.180 59,000 418,315 7.0901 5.512 5.512 5.527 5.480 5.637 75,145 5.5668 -1.82%
2020-07-06 0 7.150 7.150 7.300 7.050 7.100 14,000 98,915 7.0654 5.614 5.614 5.732 5.535 5.575 17,831 5.5474 2.00%
2020-07-03 0 7.010 7.000 7.030 7.000 7.050 10,000 70,360 7.0360 5.504 5.496 5.520 5.496 5.535 12,736 5.5243 -0.57%
2020-07-02 0 7.050 6.950 7.180 6.870 7.050 21,940 153,047 6.9757 5.535 5.457 5.637 5.394 5.535 27,944 5.4770 2.47%
2020-06-30 0 6.880 6.800 7.030 6.880 7.030 5,000 34,915 6.9830 5.402 5.339 5.520 5.402 5.520 6,368 5.4827 -1.57%
2020-06-29 0 6.990 6.970 7.000 6.880 7.000 37,000 257,930 6.9711 5.488 5.473 5.496 5.402 5.496 47,125 5.4734 0.00%
2020-06-26 0 6.990 6.980 7.000 6.910 7.000 68,500 477,950 6.9774 5.488 5.480 5.496 5.425 5.496 87,244 5.4783 -1.13%
2020-06-24 0 7.070 6.980 7.100 6.960 7.070 7,000 49,265 7.0379 5.551 5.480 5.575 5.465 5.551 8,915 5.5258 -0.42%
2020-06-23 0 7.100 6.910 7.100 6.910 7.100 21,000 146,485 6.9755 5.575 5.425 5.575 5.425 5.575 26,746 5.4768 1.43%
2020-06-22 0 7.000 7.000 7.110 - - 0 0 - 5.496 5.496 5.582 - - 0 - 0.00%
2020-06-19 0 7.000 7.000 7.150 7.000 7.100 29,000 204,040 7.0359 5.496 5.496 5.614 5.496 5.575 36,935 5.5242 -1.41%
2020-06-18 0 7.100 7.100 7.190 6.940 7.200 21,500 152,390 7.0879 5.575 5.575 5.645 5.449 5.653 27,383 5.5651 -2.20%
2020-06-17 0 7.260 7.110 7.260 7.200 7.290 6,500 46,895 7.2146 5.700 5.582 5.700 5.653 5.724 8,279 5.6646 -0.55%
2020-06-16 0 7.300 7.220 7.300 7.200 7.500 41,930 304,210 7.2552 5.732 5.669 5.732 5.653 5.889 53,404 5.6964 -0.14%
2020-06-15 0 7.310 6.800 7.310 7.310 7.310 500 3,655 7.3100 5.739 5.339 5.739 5.739 5.739 637 5.7395 1.53%
2020-06-12 0 7.200 7.040 7.200 7.030 7.200 65,000 459,660 7.0717 5.653 5.527 5.653 5.520 5.653 82,786 5.5524 0.14%
2020-06-11 0 7.190 7.130 7.200 7.160 7.240 26,500 190,655 7.1945 5.645 5.598 5.653 5.622 5.685 33,751 5.6488 -1.51%
2020-06-10 0 7.300 7.300 7.350 7.300 7.300 17,000 124,100 7.3000 5.732 5.732 5.771 5.732 5.732 21,652 5.7316 0.00%
2020-06-09 0 7.300 7.270 7.360 7.270 7.490 36,000 263,720 7.3256 5.732 5.708 5.779 5.708 5.881 45,851 5.7517 0.97%
2020-06-08 0 7.230 7.230 7.280 7.180 7.280 16,500 119,110 7.2188 5.677 5.677 5.716 5.637 5.716 21,015 5.6679 0.84%
2020-06-05 0 7.170 7.060 7.170 7.000 7.240 57,000 406,790 7.1367 5.630 5.543 5.630 5.496 5.685 72,597 5.6034 3.61%
2020-06-04 0 6.920 6.890 6.920 6.830 6.930 63,000 432,740 6.8689 5.433 5.410 5.433 5.363 5.441 80,239 5.3931 1.76%
2020-06-03 0 6.800 6.780 6.800 6.800 6.850 103,500 705,620 6.8176 5.339 5.323 5.339 5.339 5.378 131,821 5.3528 0.00%
2020-06-02 0 6.800 6.790 6.800 6.770 6.850 575,500 3,913,770 6.8006 5.339 5.331 5.339 5.315 5.378 732,978 5.3395 0.29%
2020-06-01 0 6.780 6.780 6.860 6.700 6.950 63,400 430,757 6.7943 5.323 5.323 5.386 5.261 5.457 80,749 5.3345 0.15%
2020-05-29 0 6.970 6.970 7.400 6.900 6.990 84,000 584,540 6.9588 5.315 5.315 5.643 5.262 5.331 110,146 5.3070 0.72%
2020-05-28 0 6.920 6.920 7.000 6.900 7.010 299,500 2,092,600 6.9870 5.277 5.277 5.338 5.262 5.346 392,723 5.3284 -0.57%
2020-05-27 0 6.960 6.960 7.000 6.960 7.020 50,500 352,205 6.9744 5.308 5.308 5.338 5.308 5.354 66,219 5.3188 -1.28%
2020-05-26 0 7.050 7.050 7.250 6.900 7.060 133,500 930,890 6.9730 5.376 5.376 5.529 5.262 5.384 175,054 5.3177 0.71%
2020-05-25 0 7.000 7.000 7.150 6.850 7.020 259,500 1,804,875 6.9552 5.338 5.338 5.453 5.224 5.354 340,273 5.3042 0.00%
2020-05-22 0 7.000 7.000 7.090 7.000 7.170 392,000 2,771,280 7.0696 5.338 5.338 5.407 5.338 5.468 514,015 5.3914 -4.50%
2020-05-21 0 7.330 7.280 7.330 7.280 7.360 252,240 1,844,785 7.3136 5.590 5.552 5.590 5.552 5.613 330,753 5.5775 0.00%
2020-05-20 0 7.330 7.330 7.390 7.280 7.390 106,500 781,355 7.3367 5.590 5.590 5.636 5.552 5.636 139,649 5.5951 0.96%
2020-05-19 0 7.260 7.260 7.300 7.140 7.280 48,000 348,320 7.2567 5.537 5.537 5.567 5.445 5.552 62,941 5.5341 1.68%
2020-05-18 0 7.140 7.140 7.300 7.120 7.250 43,000 309,345 7.1941 5.445 5.445 5.567 5.430 5.529 56,384 5.4864 -0.14%
2020-05-15 0 7.150 7.150 7.270 7.150 7.290 28,500 206,920 7.2604 5.453 5.453 5.544 5.453 5.560 37,371 5.5369 -0.83%
2020-05-14 0 7.210 7.210 7.250 7.010 7.290 49,500 357,615 7.2245 5.499 5.499 5.529 5.346 5.560 64,908 5.5096 3.74%
2020-05-13 0 6.950 6.950 7.190 6.950 7.300 148,500 1,067,735 7.1901 5.300 5.300 5.483 5.300 5.567 194,723 5.4834 -3.34%
2020-05-12 0 7.190 7.100 7.200 7.190 7.370 31,500 228,715 7.2608 5.483 5.415 5.491 5.483 5.621 41,305 5.5373 -2.57%
2020-05-11 0 7.380 7.320 7.380 7.270 7.390 71,000 520,500 7.3310 5.628 5.582 5.628 5.544 5.636 93,100 5.5908 1.79%
2020-05-08 0 7.250 7.210 7.880 7.080 7.640 79,500 575,480 7.2387 5.529 5.499 6.009 5.399 5.826 104,245 5.5204 -0.41%
2020-05-07 0 7.280 7.160 7.280 6.950 7.310 170,500 1,227,770 7.2010 5.552 5.460 5.552 5.300 5.575 223,570 5.4917 1.82%
2020-05-06 0 7.150 7.150 7.210 7.130 7.210 47,500 339,725 7.1521 5.453 5.453 5.499 5.438 5.499 62,285 5.4544 0.56%
2020-05-05 0 7.110 7.110 7.120 7.100 7.150 86,900 618,531 7.1177 5.422 5.422 5.430 5.415 5.453 113,949 5.4282 2.01%
2020-05-04 0 6.970 6.970 7.150 6.970 7.190 129,500 916,080 7.0740 5.315 5.315 5.453 5.315 5.483 169,809 5.3948 -1.97%
2020-04-29 0 7.110 7.100 7.400 7.020 7.400 64,500 458,620 7.1104 5.422 5.415 5.643 5.354 5.643 84,576 5.4225 0.14%
2020-04-28 0 7.100 7.100 7.300 7.020 7.300 42,500 302,160 7.1096 5.415 5.415 5.567 5.354 5.567 55,729 5.4220 1.43%
2020-04-27 0 7.000 7.000 7.300 6.990 7.500 117,000 828,375 7.0801 5.338 5.338 5.567 5.331 5.720 153,418 5.3995 0.00%
2020-04-24 0 7.000 6.950 6.980 6.950 7.050 63,592 443,914 6.9807 5.338 5.300 5.323 5.300 5.376 83,386 5.3236 -0.14%
2020-04-23 0 7.010 7.010 7.050 6.960 7.110 131,000 921,510 7.0344 5.346 5.346 5.376 5.308 5.422 171,775 5.3646 0.14%
2020-04-22 0 7.000 6.970 6.980 6.930 7.500 31,000 217,650 7.0210 5.338 5.315 5.323 5.285 5.720 40,649 5.3544 0.86%
2020-04-21 0 6.940 6.940 7.000 6.900 7.050 62,000 432,185 6.9707 5.293 5.293 5.338 5.262 5.376 81,298 5.3160 -1.98%
2020-04-20 0 7.080 7.070 7.080 7.060 7.290 49,500 351,805 7.1072 5.399 5.392 5.399 5.384 5.560 64,908 5.4201 -0.56%
2020-04-17 0 7.120 7.120 7.280 7.060 7.200 135,700 963,525 7.1004 5.430 5.430 5.552 5.384 5.491 177,938 5.4149 -1.11%
2020-04-16 0 7.200 7.110 7.200 7.100 7.350 49,000 349,790 7.1386 5.491 5.422 5.491 5.415 5.605 64,252 5.4440 -2.17%
2020-04-15 0 7.360 7.100 7.360 7.100 7.370 39,000 277,350 7.1115 5.613 5.415 5.613 5.415 5.621 51,139 5.4234 3.95%
2020-04-14 0 7.080 7.080 7.110 7.010 7.120 80,500 571,170 7.0953 5.399 5.399 5.422 5.346 5.430 105,557 5.4110 1.43%
2020-04-09 0 6.980 6.980 7.020 6.980 7.070 177,000 1,238,255 6.9958 5.323 5.323 5.354 5.323 5.392 232,094 5.3352 0.00%
2020-04-08 0 6.980 6.980 7.000 6.960 7.290 102,500 717,220 6.9973 5.323 5.323 5.338 5.308 5.560 134,404 5.3363 -0.29%
2020-04-07 0 7.000 6.970 7.000 6.910 7.020 102,000 713,015 6.9903 5.338 5.315 5.338 5.270 5.354 133,749 5.3310 0.00%
2020-04-06 0 7.000 6.760 7.000 7.000 7.200 16,500 116,995 7.0906 5.338 5.155 5.338 5.338 5.491 21,636 5.4075 0.14%
2020-04-03 0 6.990 6.870 6.990 6.960 7.000 12,000 83,820 6.9850 5.331 5.239 5.331 5.308 5.338 15,735 5.3269 2.79%
2020-04-02 0 6.800 6.820 6.960 6.790 6.950 3,000 20,460 6.8200 5.186 5.201 5.308 5.178 5.300 3,934 5.2011 -1.16%
2020-04-01 0 6.880 6.900 6.960 6.780 6.960 17,500 119,380 6.8217 5.247 5.262 5.308 5.171 5.308 22,947 5.2024 -1.99%
2020-03-31 0 7.020 6.920 7.230 6.920 7.230 61,500 433,105 7.0424 5.354 5.277 5.514 5.277 5.514 80,643 5.3707 -3.17%
2020-03-30 0 7.250 6.950 7.250 6.910 7.300 18,500 131,100 7.0865 5.529 5.300 5.529 5.270 5.567 24,258 5.4043 -1.89%
2020-03-27 0 7.390 7.290 7.390 7.210 7.450 46,000 335,635 7.2964 5.636 5.560 5.636 5.499 5.682 60,318 5.5644 3.36%
2020-03-26 0 7.150 7.170 7.180 6.990 7.200 59,500 420,800 7.0723 5.453 5.468 5.476 5.331 5.491 78,020 5.3935 2.29%
2020-03-25 0 6.990 7.010 7.200 6.790 7.200 55,000 386,980 7.0360 5.331 5.346 5.491 5.178 5.491 72,119 5.3658 -0.14%
2020-03-24 0 7.000 7.020 7.060 7.000 7.280 74,000 520,240 7.0303 5.338 5.354 5.384 5.338 5.552 97,033 5.3615 2.94%
2020-03-23 0 6.800 6.800 6.900 6.550 6.900 11,000 73,805 6.7095 5.186 5.186 5.262 4.995 5.262 14,424 5.1169 -2.86%
2020-03-20 0 7.000 6.810 7.220 6.600 7.000 1,165,500 8,120,450 6.9674 5.338 5.193 5.506 5.033 5.338 1,528,277 5.3135 5.74%
2020-03-19 0 6.620 6.510 6.690 6.390 6.800 175,000 1,151,235 6.5785 5.049 4.965 5.102 4.873 5.186 229,471 5.0169 -5.43%
2020-03-18 0 7.000 7.000 7.100 6.950 7.960 433,500 3,222,550 7.4338 5.338 5.338 5.415 5.300 6.070 568,432 5.6692 -12.50%
2020-03-17 0 8.000 7.970 8.090 7.900 8.290 167,500 1,342,000 8.0119 6.101 6.078 6.170 6.025 6.322 219,637 6.1101 -6.43%
2020-03-16 0 8.550 8.050 8.550 8.000 8.600 19,500 160,100 8.2103 6.520 6.139 6.520 6.101 6.559 25,570 6.2613 -0.58%
2020-03-13 0 8.600 8.400 8.600 8.200 8.600 57,000 480,250 8.4254 6.559 6.406 6.559 6.254 6.559 74,742 6.4254 -2.16%
2020-03-12 0 8.790 8.580 8.840 8.700 8.850 24,000 211,655 8.8190 6.703 6.543 6.742 6.635 6.749 31,470 6.7255 -0.68%
2020-03-11 0 8.850 8.830 9.000 8.800 9.020 27,500 246,170 8.9516 6.749 6.734 6.864 6.711 6.879 36,060 6.8267 -0.56%
2020-03-10 0 8.900 8.900 8.940 8.900 8.910 25,500 226,955 8.9002 6.787 6.787 6.818 6.787 6.795 33,437 6.7875 0.11%
2020-03-09 0 8.890 8.880 9.000 8.890 9.080 30,500 274,490 8.9997 6.780 6.772 6.864 6.780 6.925 39,994 6.8634 -2.31%
2020-03-06 0 9.100 8.910 9.100 - - 0 0 - 6.940 6.795 6.940 - - 0 - -0.33%
2020-03-05 0 9.130 9.050 9.140 9.010 9.150 25,000 227,470 9.0988 6.963 6.902 6.970 6.871 6.978 32,782 6.9390 1.00%
2020-03-04 0 9.040 8.990 9.100 9.040 9.050 10,000 90,450 9.0450 6.894 6.856 6.940 6.894 6.902 13,113 6.8979 -0.66%
2020-03-03 0 9.100 9.000 9.140 9.100 9.100 11,500 104,650 9.1000 6.940 6.864 6.970 6.940 6.940 15,080 6.9399 1.11%
2020-03-02 0 9.000 9.000 9.100 9.000 9.100 21,000 189,400 9.0190 6.864 6.864 6.940 6.864 6.940 27,537 6.8781 -1.96%
2020-02-28 0 9.180 8.850 9.180 9.160 9.230 17,500 160,725 9.1843 7.001 6.749 7.001 6.986 7.039 22,947 7.0042 0.00%
2020-02-27 0 9.180 9.140 9.250 9.180 9.300 53,000 489,395 9.2339 7.001 6.970 7.054 7.001 7.092 69,497 7.0420 -0.11%
2020-02-26 0 9.190 8.810 9.190 9.120 9.200 3,500 31,995 9.1414 7.009 6.719 7.009 6.955 7.016 4,589 6.9715 0.77%
2020-02-25 0 9.120 9.000 9.120 9.050 9.200 9,500 86,150 9.0684 6.955 6.864 6.955 6.902 7.016 12,457 6.9158 2.36%
2020-02-24 0 8.910 8.910 9.080 8.910 9.090 19,500 175,125 8.9808 6.795 6.795 6.925 6.795 6.932 25,570 6.8489 -2.09%
2020-02-21 0 9.100 9.100 9.250 9.050 9.110 8,500 77,105 9.0712 6.940 6.940 7.054 6.902 6.948 11,146 6.9179 -2.05%
2020-02-20 0 9.290 9.100 9.290 - - 0 0 - 7.085 6.940 7.085 - - 0 - -0.11%
2020-02-19 0 9.300 9.150 9.300 9.100 9.320 19,000 174,895 9.2050 7.092 6.978 7.092 6.940 7.108 24,914 7.0200 1.64%
2020-02-18 0 9.150 9.120 9.260 9.130 9.250 6,000 54,910 9.1517 6.978 6.955 7.062 6.963 7.054 7,868 6.9793 -0.44%
2020-02-17 0 9.190 9.090 9.170 9.090 9.190 21,500 197,035 9.1644 7.009 6.932 6.993 6.932 7.009 28,192 6.9890 0.33%
2020-02-14 0 9.160 9.080 9.210 9.160 9.250 12,500 115,070 9.2056 6.986 6.925 7.024 6.986 7.054 16,391 7.0204 -0.65%
2020-02-13 0 9.220 9.060 9.240 9.050 9.230 53,500 484,635 9.0586 7.031 6.909 7.047 6.902 7.039 70,153 6.9083 1.88%
2020-02-12 0 9.050 9.040 9.300 9.040 9.150 84,124 773,750 9.1977 6.902 6.894 7.092 6.894 6.978 110,309 7.0144 -0.55%
2020-02-11 0 9.100 9.100 9.320 9.050 9.310 91,500 833,060 9.1045 6.940 6.940 7.108 6.902 7.100 119,981 6.9433 0.00%
2020-02-10 0 9.100 9.100 9.440 9.100 9.440 4,000 36,785 9.1963 6.940 6.940 7.199 6.940 7.199 5,245 7.0133 -1.19%
2020-02-07 0 9.210 9.190 9.350 9.160 9.470 58,500 540,300 9.2359 7.024 7.009 7.131 6.986 7.222 76,709 7.0435 -3.05%
2020-02-06 0 9.500 9.160 9.500 9.160 9.500 9,000 83,325 9.2583 7.245 6.986 7.245 6.986 7.245 11,801 7.0606 4.05%
2020-02-05 0 9.130 8.930 9.130 8.920 9.130 18,500 165,800 8.9622 6.963 6.810 6.963 6.803 6.963 24,258 6.8348 1.90%
2020-02-04 0 8.960 8.840 9.100 8.830 9.090 11,000 98,205 8.9277 6.833 6.742 6.940 6.734 6.932 14,424 6.8085 1.47%
2020-02-03 0 8.830 8.810 8.930 8.820 9.100 37,200 331,246 8.9045 6.734 6.719 6.810 6.726 6.940 48,779 6.7908 -2.21%
2020-01-31 0 9.030 8.950 9.100 8.910 9.160 9,500 85,025 8.9500 6.886 6.825 6.940 6.795 6.986 12,457 6.8255 -0.11%
2020-01-30 0 9.040 9.030 9.120 9.040 9.070 12,000 108,660 9.0550 6.894 6.886 6.955 6.894 6.917 15,735 6.9056 -2.38%
2020-01-29 0 9.260 9.260 9.320 9.020 9.370 30,500 280,660 9.2020 7.062 7.062 7.108 6.879 7.146 39,994 7.0176 -1.80%
2020-01-24 0 9.430 9.380 9.530 9.360 9.570 8,500 80,255 9.4418 7.192 7.153 7.268 7.138 7.298 11,146 7.2005 0.75%
2020-01-23 0 9.360 9.360 9.450 9.350 9.450 14,500 135,890 9.3717 7.138 7.138 7.207 7.131 7.207 19,013 7.1471 -1.16%
2020-01-22 0 9.470 9.500 9.560 9.450 9.510 103,000 975,895 9.4747 7.222 7.245 7.291 7.207 7.253 135,060 7.2256 0.00%
2020-01-21 0 9.470 9.470 9.560 9.410 9.560 100,500 954,410 9.4966 7.222 7.222 7.291 7.176 7.291 131,782 7.2423 -0.94%
2020-01-20 0 9.560 9.550 9.690 9.550 9.700 128,000 1,234,695 9.6461 7.291 7.283 7.390 7.283 7.397 167,842 7.3563 -0.52%
2020-01-17 0 9.610 9.610 9.690 9.610 9.690 16,500 159,450 9.6636 7.329 7.329 7.390 7.329 7.390 21,636 7.3697 -0.41%
2020-01-16 0 9.650 9.500 9.750 9.650 9.800 68,283 660,826 9.6778 7.359 7.245 7.436 7.359 7.474 89,537 7.3805 0.00%
2020-01-15 0 9.650 9.610 9.780 9.600 9.660 49,200 474,269 9.6396 7.359 7.329 7.458 7.321 7.367 64,514 7.3514 0.10%
2020-01-14 0 9.640 9.630 9.780 9.600 9.650 98,000 943,390 9.6264 7.352 7.344 7.458 7.321 7.359 128,504 7.3413 -0.62%
2020-01-13 0 9.700 9.700 9.720 9.640 9.790 201,500 1,955,045 9.7025 7.397 7.397 7.413 7.352 7.466 264,219 7.3993 0.00%
2020-01-10 0 9.700 9.620 9.700 9.660 9.800 90,000 875,620 9.7291 7.397 7.336 7.397 7.367 7.474 118,014 7.4197 -1.12%
2020-01-09 0 9.810 9.810 9.960 9.810 9.850 15,500 152,555 9.8423 7.481 7.481 7.596 7.481 7.512 20,325 7.5059 0.00%
2020-01-08 0 9.810 9.800 9.950 9.810 9.980 1,500 14,820 9.8800 7.481 7.474 7.588 7.481 7.611 1,967 7.5347 -0.41%
2020-01-07 0 9.850 9.850 9.980 9.820 10.00 30,372 300,494 9.8938 7.512 7.512 7.611 7.489 7.626 39,826 7.5452 0.00%
2020-01-06 0 9.850 9.850 10.00 9.810 9.900 3,000 29,615 9.8717 7.512 7.512 7.626 7.481 7.550 3,934 7.5284 -0.51%
2020-01-03 0 9.900 9.900 9.940 9.900 10.00 51,248 509,482 9.9415 7.550 7.550 7.580 7.550 7.626 67,200 7.5816 0.00%
2020-01-02 0 9.900 9.810 9.900 9.870 9.980 42,500 420,720 9.8993 7.550 7.481 7.550 7.527 7.611 55,729 7.5494 0.00%
2019-12-31 0 9.900 9.700 9.950 9.810 9.900 5,000 49,410 9.8820 7.550 7.397 7.588 7.481 7.550 6,556 7.5362 -0.90%
2019-12-30 0 9.990 9.880 10.00 9.880 10.00 31,000 308,120 9.9394 7.619 7.535 7.626 7.535 7.626 40,649 7.5800 1.22%
2019-12-27 0 9.870 9.820 9.880 9.870 9.870 25,000 246,750 9.8700 7.527 7.489 7.535 7.527 7.527 32,782 7.5271 1.13%
2019-12-24 0 9.760 9.760 9.880 - - 0 0 - 7.443 7.443 7.535 - - 0 - 0.21%
2019-12-23 0 9.740 9.720 9.900 9.720 9.920 48,000 470,850 9.8094 7.428 7.413 7.550 7.413 7.565 62,941 7.4809 0.10%
2019-12-20 0 9.730 9.700 9.790 9.660 9.760 23,000 223,465 9.7159 7.420 7.397 7.466 7.367 7.443 30,159 7.4096 0.72%
2019-12-19 0 9.660 9.650 9.840 9.530 9.840 11,000 105,120 9.5564 7.367 7.359 7.504 7.268 7.504 14,424 7.2879 1.68%
2019-12-18 0 9.500 9.500 9.880 9.490 9.560 34,000 323,530 9.5156 7.245 7.245 7.535 7.237 7.291 44,583 7.2568 -0.52%
2019-12-17 0 9.550 9.550 9.740 9.500 9.560 15,500 147,855 9.5390 7.283 7.283 7.428 7.245 7.291 20,325 7.2747 0.53%
2019-12-16 0 9.500 9.470 9.500 9.500 9.550 9,000 85,760 9.5289 7.245 7.222 7.245 7.245 7.283 11,801 7.2670 0.00%
2019-12-13 0 9.500 9.500 9.600 9.420 9.750 63,370 606,161 9.5654 7.245 7.245 7.321 7.184 7.436 83,095 7.2948 -0.11%
2019-12-12 0 9.510 9.510 9.600 - - 0 0 - 7.253 7.253 7.321 - - 0 - 0.00%
2019-12-11 0 9.510 9.520 9.540 9.360 9.510 23,500 221,850 9.4404 7.253 7.260 7.275 7.138 7.253 30,815 7.1995 1.93%
2019-12-10 0 9.330 9.330 9.530 9.320 9.330 7,500 69,930 9.3240 7.115 7.115 7.268 7.108 7.115 9,834 7.1107 -2.00%
2019-12-09 0 9.520 9.370 9.660 - - 0 0 - 7.260 7.146 7.367 - - 0 - 0.00%
2019-12-06 0 9.520 9.360 9.520 9.360 9.520 7,600 71,542 9.4134 7.260 7.138 7.260 7.138 7.260 9,966 7.1789 1.82%
2019-12-05 0 9.350 9.350 9.540 9.340 9.350 6,000 56,095 9.3492 7.131 7.131 7.275 7.123 7.131 7,868 7.1299 0.00%
2019-12-04 0 9.350 9.300 9.360 9.360 9.360 2,500 23,400 9.3600 7.131 7.092 7.138 7.138 7.138 3,278 7.1382 -0.43%
2019-12-03 0 9.390 9.360 9.490 9.360 9.390 10,000 93,795 9.3795 7.161 7.138 7.237 7.138 7.161 13,113 7.1530 0.21%
2019-12-02 0 9.370 9.370 9.450 9.350 9.380 20,048 187,846 9.3698 7.146 7.146 7.207 7.131 7.153 26,288 7.1456 0.00%
2019-11-29 0 9.370 9.370 9.500 9.320 9.520 159,500 1,516,765 9.5095 7.146 7.146 7.245 7.108 7.260 209,146 7.2522 -1.26%
2019-11-28 0 9.490 9.340 9.500 9.500 9.500 3,144 29,839 9.4908 7.237 7.123 7.245 7.245 7.245 4,123 7.2379 1.39%
2019-11-27 0 9.360 9.360 9.600 9.240 9.360 14,000 130,860 9.3471 7.138 7.138 7.321 7.047 7.138 18,358 7.1284 -0.43%
2019-11-26 0 9.400 9.500 11.40 9.400 9.410 23,500 220,920 9.4009 7.169 7.245 8.694 7.169 7.176 30,815 7.1693 0.11%
2019-11-25 0 9.390 9.390 9.600 9.390 9.440 10,900 102,415 9.3959 7.161 7.161 7.321 7.161 7.199 14,293 7.1655 0.00%
2019-11-22 0 9.390 9.380 9.480 9.390 9.390 4,500 42,255 9.3900 7.161 7.153 7.230 7.161 7.161 5,901 7.1610 0.00%
2019-11-21 0 9.390 9.380 9.690 9.370 9.390 17,000 159,535 9.3844 7.161 7.153 7.390 7.146 7.161 22,291 7.1568 -0.53%
2019-11-20 0 9.440 9.440 9.470 9.380 9.500 56,000 529,570 9.4566 7.199 7.199 7.222 7.153 7.245 73,431 7.2118 -0.21%
2019-11-19 0 9.460 9.450 9.460 9.410 9.840 19,000 180,545 9.5024 7.214 7.207 7.214 7.176 7.504 24,914 7.2467 0.64%
2019-11-18 0 9.400 9.400 9.680 9.350 9.500 21,000 197,945 9.4260 7.169 7.169 7.382 7.131 7.245 27,537 7.1885 0.00%
2019-11-15 0 9.400 9.400 9.700 9.400 9.400 1,000 9,400 9.4000 7.169 7.169 7.397 7.169 7.169 1,311 7.1687 0.97%
2019-11-14 0 9.310 9.310 9.440 9.260 9.500 75,000 706,095 9.4146 7.100 7.100 7.199 7.062 7.245 98,345 7.1798 -2.00%
2019-11-13 0 9.500 9.500 9.580 9.470 9.730 56,500 540,040 9.5582 7.245 7.245 7.306 7.222 7.420 74,086 7.2893 -2.26%
2019-11-12 0 9.720 9.560 9.750 9.560 9.790 12,000 116,930 9.7442 7.413 7.291 7.436 7.291 7.466 15,735 7.4311 -0.51%
2019-11-11 0 9.770 9.770 9.840 9.770 9.770 500 4,885 9.7700 7.451 7.451 7.504 7.451 7.451 656 7.4508 -1.41%
2019-11-08 0 9.910 9.810 9.910 9.910 9.950 3,000 29,825 9.9417 7.558 7.481 7.558 7.558 7.588 3,934 7.5818 0.71%
2019-11-07 0 9.840 9.840 9.900 9.800 9.900 24,500 241,105 9.8410 7.504 7.504 7.550 7.474 7.550 32,126 7.5050 -1.01%
2019-11-06 0 9.940 9.830 9.940 9.850 10.00 26,500 261,840 9.8808 7.580 7.497 7.580 7.512 7.626 34,748 7.5353 1.02%
2019-11-05 0 9.840 9.810 9.840 9.720 9.840 25,000 244,360 9.7744 7.504 7.481 7.504 7.413 7.504 32,782 7.4542 0.72%
2019-11-04 0 9.770 9.770 9.800 9.730 9.840 31,500 307,940 9.7759 7.451 7.451 7.474 7.420 7.504 41,305 7.4553 -0.81%
2019-11-01 0 9.850 9.690 9.850 9.600 9.850 110,000 1,068,395 9.7127 7.512 7.390 7.512 7.321 7.512 144,239 7.4071 2.07%
2019-10-31 0 9.650 9.650 9.690 9.640 9.740 128,500 1,243,095 9.6739 7.359 7.359 7.390 7.352 7.428 168,497 7.3775 -0.10%
2019-10-30 0 9.660 9.660 9.700 9.650 9.820 46,500 451,060 9.7002 7.367 7.367 7.397 7.359 7.489 60,974 7.3976 0.00%
2019-10-29 0 9.660 9.700 9.820 - - 0 0 - 7.367 7.397 7.489 - - 0 - 0.52%
2019-10-28 0 9.610 9.610 9.700 9.520 10.00 56,500 545,920 9.6623 7.329 7.329 7.397 7.260 7.626 74,086 7.3687 -0.62%
2019-10-25 0 9.670 9.600 9.650 9.570 9.700 27,500 266,105 9.6765 7.375 7.321 7.359 7.298 7.397 36,060 7.3796 -0.31%
2019-10-24 0 9.700 9.500 9.700 9.550 9.700 6,384 61,128 9.5752 7.397 7.245 7.397 7.283 7.397 8,371 7.3023 1.46%
2019-10-23 0 9.560 9.560 9.610 9.530 9.640 43,000 411,880 9.5786 7.291 7.291 7.329 7.268 7.352 56,384 7.3049 -1.54%
2019-10-22 0 9.710 9.650 9.900 9.670 9.900 23,500 230,695 9.8168 7.405 7.359 7.550 7.375 7.550 30,815 7.4865 -2.51%
2019-10-21 0 9.960 9.800 9.960 9.900 10.48 40,000 401,325 10.033 7.596 7.474 7.596 7.550 7.992 52,451 7.6515 2.47%
2019-10-18 0 9.720 9.550 9.870 9.590 9.720 19,000 182,950 9.6289 7.413 7.283 7.527 7.314 7.413 24,914 7.3433 1.04%
2019-10-17 0 9.620 9.600 9.630 9.550 9.980 58,000 561,835 9.6868 7.336 7.321 7.344 7.283 7.611 76,053 7.3874 0.63%
2019-10-16 0 9.560 9.510 9.580 9.460 9.640 232,000 2,205,740 9.5075 7.291 7.253 7.306 7.214 7.352 304,213 7.2506 0.10%
2019-10-15 0 9.550 9.550 9.600 9.430 9.670 64,000 609,630 9.5255 7.283 7.283 7.321 7.192 7.375 83,921 7.2643 0.32%
2019-10-14 0 9.520 9.470 9.600 9.470 9.580 21,500 204,965 9.5333 7.260 7.222 7.321 7.222 7.306 28,192 7.2703 0.53%
2019-10-11 0 9.470 9.460 9.600 9.460 9.590 374,500 3,551,120 9.4823 7.222 7.214 7.321 7.214 7.314 491,068 7.2314 -1.87%
2019-10-10 0 9.650 9.530 9.650 9.510 9.650 30,500 291,730 9.5649 7.359 7.268 7.359 7.253 7.359 39,994 7.2944 0.52%
2019-10-09 0 9.600 9.620 9.650 9.600 9.600 4,500 43,200 9.6000 7.321 7.336 7.359 7.321 7.321 5,901 7.3212 -0.72%
2019-10-08 0 9.670 9.690 9.750 9.600 9.700 50,480 487,598 9.6592 7.375 7.390 7.436 7.321 7.397 66,193 7.3664 0.10%
2019-10-04 0 9.660 9.620 9.660 9.620 9.700 65,096 628,587 9.6563 7.367 7.336 7.367 7.336 7.397 85,358 7.3641 -0.41%
2019-10-03 0 9.700 9.660 9.800 9.660 9.880 79,000 769,895 9.7455 7.397 7.367 7.474 7.367 7.535 103,590 7.4322 -1.82%
2019-10-02 0 9.880 9.680 9.900 9.680 9.900 38,500 375,265 9.7471 7.535 7.382 7.550 7.382 7.550 50,484 7.4334 2.07%
2019-09-30 0 9.680 9.600 9.680 9.810 9.810 1,500 14,715 9.8100 7.382 7.321 7.382 7.481 7.481 1,967 7.4813 -1.22%
2019-09-27 0 9.800 9.680 9.800 9.700 9.870 57,500 560,435 9.7467 7.474 7.382 7.474 7.397 7.527 75,398 7.4331 -0.71%
2019-09-26 0 9.870 9.610 9.870 9.700 9.900 7,000 68,300 9.7571 7.527 7.329 7.527 7.397 7.550 9,179 7.4410 1.86%
2019-09-25 0 9.690 9.660 9.690 9.650 9.730 35,500 344,380 9.7008 7.390 7.367 7.390 7.359 7.420 46,550 7.3981 -1.72%
2019-09-24 0 9.860 10.34 11.50 9.740 9.900 47,000 460,765 9.8035 7.519 7.886 8.770 7.428 7.550 61,629 7.4764 -1.30%
2019-09-23 0 9.990 9.880 9.990 9.880 10.04 12,500 124,290 9.9432 7.619 7.535 7.619 7.535 7.657 16,391 7.5829 -0.50%
2019-09-20 0 10.04 9.680 10.04 9.900 10.08 46,000 458,610 9.9698 7.657 7.382 7.657 7.550 7.687 60,318 7.6032 1.52%
2019-09-19 0 9.890 9.750 9.800 9.740 9.890 468,740 4,570,993 9.7517 7.542 7.436 7.474 7.428 7.542 614,641 7.4368 1.44%
2019-09-18 0 9.750 9.700 9.750 9.680 9.790 536,500 5,206,580 9.7047 7.436 7.397 7.436 7.382 7.466 703,492 7.4010 -0.51%
2019-09-17 0 9.800 9.800 9.890 9.680 9.900 371,300 3,601,800 9.7005 7.474 7.474 7.542 7.382 7.550 486,872 7.3978 1.24%
2019-09-16 0 9.680 9.680 9.700 9.630 9.740 200,000 1,939,845 9.6992 7.382 7.382 7.397 7.344 7.428 262,253 7.3969 -0.72%
2019-09-13 0 9.750 9.750 9.780 9.680 9.780 426,500 4,142,340 9.7124 7.436 7.436 7.458 7.382 7.458 559,254 7.4069 -0.41%
2019-09-12 0 9.790 9.740 9.800 9.650 9.800 135,500 1,320,525 9.7456 7.466 7.428 7.474 7.359 7.474 177,676 7.4322 1.35%
2019-09-11 0 9.660 9.660 9.700 9.650 9.750 115,000 1,116,565 9.7093 7.367 7.367 7.397 7.359 7.436 150,795 7.4045 -0.41%
2019-09-10 0 9.700 9.680 9.790 9.630 9.800 36,500 353,190 9.6764 7.397 7.382 7.466 7.344 7.474 47,861 7.3795 0.10%
2019-09-09 0 9.690 9.660 9.730 9.600 9.800 126,000 1,220,325 9.6851 7.390 7.367 7.420 7.321 7.474 165,219 7.3861 0.73%
2019-09-06 0 9.620 9.620 9.660 9.600 9.630 37,000 355,310 9.6030 7.336 7.336 7.367 7.321 7.344 48,517 7.3235 0.21%
2019-09-05 0 9.600 9.600 9.670 9.570 9.680 210,000 2,015,260 9.5965 7.321 7.321 7.375 7.298 7.382 275,365 7.3185 0.63%
2019-09-04 0 9.540 9.530 9.660 9.500 9.700 496,000 4,737,485 9.5514 7.275 7.268 7.367 7.245 7.397 650,386 7.2841 0.10%
2019-09-03 0 9.530 9.510 9.530 9.480 9.560 10,000 95,390 9.5390 7.268 7.253 7.268 7.230 7.291 13,113 7.2747 -0.31%
2019-09-02 0 9.560 9.480 9.590 9.470 9.600 41,500 394,640 9.5094 7.291 7.230 7.314 7.222 7.321 54,417 7.2521 -1.95%
2019-08-30 0 9.750 9.750 9.810 9.730 9.980 55,500 543,190 9.7872 7.436 7.436 7.481 7.420 7.611 72,775 7.4640 -0.81%
2019-08-29 0 9.830 9.820 9.990 9.810 9.830 45,121 443,419 9.8273 7.497 7.489 7.619 7.481 7.497 59,165 7.4946 -0.61%
2019-08-28 0 9.890 9.830 9.890 9.760 10.00 27,000 265,965 9.8506 7.542 7.497 7.542 7.443 7.626 35,404 7.5123 -1.10%
2019-08-27 0 10.00 9.850 10.10 9.820 10.08 143,500 1,430,695 9.9700 7.626 7.512 7.702 7.489 7.687 188,166 7.6034 1.52%
2019-08-26 0 9.850 9.750 9.890 9.760 9.900 9,500 93,910 9.8853 7.512 7.436 7.542 7.443 7.550 12,457 7.5387 -2.67%
2019-08-23 0 10.12 10.00 10.12 9.910 10.12 51,000 512,310 10.045 7.718 7.626 7.718 7.558 7.718 66,874 7.6608 0.40%
2019-08-22 0 10.08 10.00 10.14 10.00 10.08 47,000 470,080 10.002 7.687 7.626 7.733 7.626 7.687 61,629 7.6275 0.00%
2019-08-21 0 10.08 10.02 10.10 10.00 10.22 51,000 514,350 10.085 7.687 7.641 7.702 7.626 7.794 66,874 7.6913 0.00%
2019-08-20 0 10.08 10.02 10.38 10.00 10.08 43,000 430,790 10.018 7.687 7.641 7.916 7.626 7.687 56,384 7.6402 0.00%
2019-08-19 0 10.08 10.06 10.12 10.08 10.24 25,500 258,560 10.140 7.687 7.672 7.718 7.687 7.809 33,437 7.7327 0.80%
2019-08-16 0 10.00 9.870 10.00 9.810 10.10 43,000 428,495 9.9650 7.626 7.527 7.626 7.481 7.702 56,384 7.5995 1.94%
2019-08-15 0 9.810 9.810 9.890 9.710 9.890 74,000 724,760 9.7941 7.481 7.481 7.542 7.405 7.542 97,033 7.4692 0.10%
2019-08-14 0 9.800 9.800 9.810 9.780 10.00 154,000 1,511,310 9.8137 7.474 7.474 7.481 7.458 7.626 201,934 7.4842 1.24%
2019-08-13 0 9.680 9.640 9.680 9.630 9.820 174,000 1,690,380 9.7148 7.382 7.352 7.382 7.344 7.489 228,160 7.4088 -1.93%
2019-08-12 0 9.870 9.870 9.880 9.860 9.910 66,000 651,970 9.8783 7.527 7.527 7.535 7.519 7.558 86,543 7.5335 -0.80%
2019-08-09 0 9.950 9.950 9.980 9.940 10.04 88,000 880,430 10.005 7.588 7.588 7.611 7.580 7.657 115,391 7.6300 -0.70%
2019-08-08 0 10.02 10.02 10.10 9.940 10.18 85,000 854,100 10.048 7.641 7.641 7.702 7.580 7.764 111,457 7.6630 2.04%
2019-08-07 0 9.820 9.810 9.830 9.810 9.840 74,000 726,260 9.8143 7.489 7.481 7.497 7.481 7.504 97,033 7.4846 0.20%
2019-08-06 0 9.800 9.800 9.840 9.690 9.900 89,000 872,710 9.8057 7.474 7.474 7.504 7.390 7.550 116,702 7.4781 -2.00%
2019-08-05 0 10.00 10.00 10.06 10.00 10.32 69,000 697,230 10.105 7.626 7.626 7.672 7.626 7.870 90,477 7.7061 -4.40%
2019-08-02 0 10.46 10.46 10.50 10.20 10.64 53,500 558,860 10.446 7.977 7.977 8.008 7.779 8.114 70,153 7.9664 -2.79%
2019-08-01 0 10.76 10.72 10.96 10.66 10.94 19,000 205,860 10.835 8.206 8.175 8.358 8.130 8.343 24,914 8.2628 -1.28%
2019-07-31 0 10.90 10.90 11.00 10.74 10.92 11,500 125,160 10.883 8.313 8.313 8.389 8.191 8.328 15,080 8.3000 -1.45%
2019-07-30 0 11.06 10.94 11.00 10.90 11.08 21,500 235,820 10.968 8.435 8.343 8.389 8.313 8.450 28,192 8.3647 0.55%
2019-07-29 0 11.00 10.92 11.02 10.92 11.22 39,500 438,970 11.113 8.389 8.328 8.404 8.328 8.557 51,795 8.4752 -1.96%
2019-07-26 0 11.22 11.22 11.24 11.04 11.24 55,000 613,870 11.161 8.557 8.557 8.572 8.419 8.572 72,119 8.5119 0.36%
2019-07-25 0 11.18 11.18 11.20 11.12 11.26 26,000 290,210 11.162 8.526 8.526 8.541 8.480 8.587 34,093 8.5123 0.72%
2019-07-24 0 11.10 11.10 11.18 11.06 11.42 60,000 677,680 11.295 8.465 8.465 8.526 8.435 8.709 78,676 8.6136 -1.77%
2019-07-23 0 11.30 11.30 11.48 11.10 11.36 94,000 1,056,990 11.245 8.618 8.618 8.755 8.465 8.663 123,259 8.5754 1.80%
2019-07-22 0 11.10 10.98 11.08 11.04 11.26 50,500 562,530 11.139 8.465 8.374 8.450 8.419 8.587 66,219 8.4950 0.36%
2019-07-19 0 11.06 11.06 11.08 11.00 11.08 34,500 381,010 11.044 8.435 8.435 8.450 8.389 8.450 45,239 8.4222 0.36%
2019-07-18 0 11.02 11.02 11.12 11.02 11.12 25,000 275,930 11.037 8.404 8.404 8.480 8.404 8.480 32,782 8.4172 -0.18%
2019-07-17 0 11.04 11.04 11.14 10.80 11.12 66,500 730,410 10.984 8.419 8.419 8.496 8.236 8.480 87,199 8.3764 2.22%
2019-07-16 0 10.80 10.80 10.88 10.80 10.82 9,500 102,650 10.805 8.236 8.236 8.297 8.236 8.252 12,457 8.2403 -0.92%
2019-07-15 0 10.90 10.82 10.90 10.60 10.90 56,500 612,970 10.849 8.313 8.252 8.313 8.084 8.313 74,086 8.2737 0.93%
2019-07-12 0 10.80 10.80 10.86 10.70 10.88 39,500 426,440 10.796 8.236 8.236 8.282 8.160 8.297 51,795 8.2332 -0.74%
2019-07-11 0 10.88 10.80 10.88 10.80 10.90 29,000 313,570 10.813 8.297 8.236 8.297 8.236 8.313 38,027 8.2461 0.74%
2019-07-10 0 10.80 10.72 10.82 10.70 10.82 37,220 400,756 10.767 8.236 8.175 8.252 8.160 8.252 48,805 8.2113 0.19%
2019-07-09 0 10.78 10.72 10.84 10.62 10.86 134,000 1,440,520 10.750 8.221 8.175 8.267 8.099 8.282 175,709 8.1983 -0.37%
2019-07-08 0 10.82 10.84 10.86 10.60 10.82 82,500 888,100 10.765 8.252 8.267 8.282 8.084 8.252 108,179 8.2095 -0.18%
2019-07-05 0 10.84 10.82 10.84 10.78 10.86 54,000 583,620 10.808 8.267 8.252 8.267 8.221 8.282 70,808 8.2423 0.37%
2019-07-04 0 10.80 10.74 10.90 10.72 10.80 19,000 204,210 10.748 8.236 8.191 8.313 8.175 8.236 24,914 8.1966 0.00%
2019-07-03 0 10.80 10.72 10.80 10.68 10.80 29,480 315,748 10.711 8.236 8.175 8.236 8.145 8.236 38,656 8.1681 -0.18%
2019-07-02 0 10.82 10.82 10.86 10.70 10.80 51,000 549,960 10.784 8.252 8.252 8.282 8.160 8.236 66,874 8.2238 1.12%
2019-06-28 0 10.70 10.70 10.76 10.70 10.76 27,000 289,240 10.713 8.160 8.160 8.206 8.160 8.206 35,404 8.1697 0.00%
2019-06-27 0 10.70 10.62 10.72 10.58 10.70 25,480 271,560 10.658 8.160 8.099 8.175 8.069 8.160 33,411 8.1279 1.13%
2019-06-26 0 10.58 10.56 10.58 10.50 10.60 22,500 237,520 10.556 8.069 8.053 8.069 8.008 8.084 29,503 8.0506 0.19%
2019-06-25 0 10.56 10.44 10.56 10.48 10.60 18,500 194,320 10.504 8.053 7.962 8.053 7.992 8.084 24,258 8.0104 0.57%
2019-06-24 0 10.50 10.50 10.60 10.34 10.50 24,500 256,160 10.456 8.008 8.008 8.084 7.886 8.008 32,126 7.9736 1.35%
2019-06-21 0 10.36 10.36 10.50 10.34 10.50 67,000 698,360 10.423 7.901 7.901 8.008 7.886 8.008 87,855 7.9490 -0.96%
2019-06-20 0 10.46 10.42 10.60 10.40 10.50 25,522 266,712 10.450 7.977 7.947 8.084 7.931 8.008 33,466 7.9696 0.19%
2019-06-19 0 10.44 10.42 10.60 10.42 10.58 11,740 123,170 10.491 7.962 7.947 8.084 7.947 8.069 15,394 8.0011 0.58%
2019-06-18 0 10.38 10.30 10.38 10.40 10.40 5,000 52,000 10.400 7.916 7.855 7.916 7.931 7.931 6,556 7.9313 0.78%
2019-06-17 0 10.30 10.24 10.38 10.26 10.38 27,500 284,350 10.340 7.855 7.809 7.916 7.825 7.916 36,060 7.8855 -0.96%
2019-06-14 0 10.40 10.38 10.46 10.40 10.48 13,000 136,000 10.462 7.931 7.916 7.977 7.931 7.992 17,046 7.9782 -2.44%
2019-06-13 0 10.66 10.34 10.66 10.30 10.68 52,000 543,820 10.458 8.130 7.886 8.130 7.855 8.145 68,186 7.9756 1.14%
2019-06-12 0 10.54 10.38 10.54 10.38 10.54 20,500 214,160 10.447 8.038 7.916 8.038 7.916 8.038 26,881 7.9670 -0.94%
2019-06-11 0 10.64 10.60 10.70 10.50 10.68 14,500 153,020 10.553 8.114 8.084 8.160 8.008 8.145 19,013 8.0480 1.33%
2019-06-10 0 10.50 10.50 10.68 10.48 10.68 23,500 247,450 10.530 8.008 8.008 8.145 7.992 8.145 30,815 8.0303 -0.38%
2019-06-06 0 10.54 10.40 10.56 10.54 10.56 61,500 648,570 10.546 8.038 7.931 8.053 8.038 8.053 80,643 8.0425 0.00%
2019-06-05 0 10.54 10.36 10.54 10.32 10.54 8,000 83,520 10.440 8.038 7.901 8.038 7.870 8.038 10,490 7.9618 1.35%
2019-06-04 0 10.40 10.30 10.40 10.24 10.44 53,000 545,630 10.295 7.931 7.855 7.931 7.809 7.962 69,497 7.8511 0.97%
2019-06-03 0 10.30 10.28 10.36 10.24 10.58 99,500 1,027,840 10.330 7.855 7.840 7.901 7.809 8.069 130,471 7.8779 -1.72%
2019-05-31 0 10.48 10.28 10.48 10.40 10.62 8,500 89,620 10.544 7.992 7.840 7.992 7.931 8.099 11,146 8.0407 0.38%
2019-05-30 0 10.44 10.44 10.58 10.38 10.68 67,500 706,390 10.465 7.962 7.962 8.069 7.916 8.145 88,510 7.9809 -1.32%
2019-05-29 0 10.58 10.52 10.64 - - 0 0 - 8.069 8.023 8.114 - - 0 - 0.00%
2019-05-28 0 10.58 10.58 10.60 10.58 10.60 16,500 174,670 10.586 8.069 8.069 8.084 8.069 8.084 21,636 8.0732 0.00%
2019-05-27 0 10.78 10.70 10.80 10.68 10.98 44,000 472,350 10.735 8.069 8.009 8.084 7.994 8.218 58,786 8.0350 0.37%
2019-05-24 0 10.74 10.74 10.84 10.70 10.80 61,000 655,380 10.744 8.039 8.039 8.113 8.009 8.084 81,499 8.0416 0.37%
2019-05-23 0 10.70 10.70 10.80 10.70 10.80 103,000 1,107,780 10.755 8.009 8.009 8.084 8.009 8.084 137,613 8.0500 -1.83%
2019-05-22 0 10.90 10.88 10.90 10.80 10.94 32,740 354,812 10.837 8.158 8.143 8.158 8.084 8.188 43,742 8.1114 0.93%
2019-05-21 0 10.80 10.80 10.86 10.76 10.86 40,000 433,270 10.832 8.084 8.084 8.128 8.054 8.128 53,442 8.1073 0.00%
2019-05-20 0 10.80 10.80 10.86 10.78 10.94 116,000 1,261,090 10.871 8.084 8.084 8.128 8.069 8.188 154,982 8.1370 -1.64%
2019-05-17 0 10.98 10.96 11.08 10.94 11.06 44,000 483,220 10.982 8.218 8.203 8.293 8.188 8.278 58,786 8.2200 -1.96%
2019-05-16 0 11.20 11.08 11.38 11.02 11.20 14,500 161,590 11.144 8.383 8.293 8.518 8.248 8.383 19,373 8.3411 1.27%
2019-05-15 0 11.06 11.00 11.18 10.98 11.10 55,000 609,320 11.079 8.278 8.233 8.368 8.218 8.308 73,483 8.2920 0.55%
2019-05-14 0 11.00 11.00 11.02 10.96 11.12 61,500 679,050 11.041 8.233 8.233 8.248 8.203 8.323 82,167 8.2643 -1.08%
2019-05-10 0 11.12 11.06 11.16 11.12 11.16 20,000 222,700 11.135 8.323 8.278 8.353 8.323 8.353 26,721 8.3343 0.00%
2019-05-09 0 11.12 11.04 11.12 11.00 11.40 142,500 1,586,570 11.134 8.323 8.263 8.323 8.233 8.533 190,387 8.3334 -0.89%
2019-05-08 0 11.22 11.22 11.32 11.22 11.50 43,940 497,762 11.328 8.398 8.398 8.473 8.398 8.607 58,706 8.4789 -2.43%
2019-05-07 0 11.50 11.50 11.78 11.48 11.58 25,500 293,400 11.506 8.607 8.607 8.817 8.592 8.667 34,069 8.6119 0.35%
2019-05-06 0 11.46 11.44 11.56 11.44 11.74 98,500 1,134,520 11.518 8.578 8.563 8.652 8.563 8.787 131,601 8.6209 -2.55%
2019-05-03 0 11.76 11.76 11.80 11.74 11.80 29,500 347,490 11.779 8.802 8.802 8.832 8.787 8.832 39,413 8.8165 -0.17%
2019-05-02 0 11.78 11.76 11.86 11.70 11.80 37,000 435,410 11.768 8.817 8.802 8.877 8.757 8.832 49,434 8.8079 0.51%
2019-04-30 0 11.72 11.72 11.76 11.70 11.86 45,700 537,140 11.754 8.772 8.772 8.802 8.757 8.877 61,057 8.7973 -0.34%
2019-04-29 0 11.76 11.76 11.80 11.72 11.82 22,000 258,530 11.751 8.802 8.802 8.832 8.772 8.847 29,393 8.7956 -0.51%
2019-04-26 0 11.82 11.76 11.80 11.74 11.92 22,500 267,230 11.877 8.847 8.802 8.832 8.787 8.922 30,061 8.8896 -0.51%
2019-04-25 0 11.88 11.82 11.90 11.76 11.88 44,000 519,700 11.811 8.892 8.847 8.907 8.802 8.892 58,786 8.8405 0.68%
2019-04-24 0 11.80 11.80 11.90 11.80 11.90 69,000 815,430 11.818 8.832 8.832 8.907 8.832 8.907 92,187 8.8453 -0.84%
2019-04-23 0 11.90 11.86 11.92 11.82 11.90 40,500 481,320 11.884 8.907 8.877 8.922 8.847 8.907 54,110 8.8952 0.00%
2019-04-18 0 11.90 11.82 11.96 11.74 11.98 54,000 639,700 11.846 8.907 8.847 8.952 8.787 8.967 72,147 8.8667 -0.67%
2019-04-17 0 11.98 11.98 12.02 11.92 12.00 19,600 234,868 11.983 8.967 8.967 8.997 8.922 8.982 26,187 8.9690 -0.66%
2019-04-16 0 12.06 12.00 12.08 12.00 12.08 37,500 451,420 12.038 9.027 8.982 9.042 8.982 9.042 50,102 9.0100 -0.17%
2019-04-15 0 12.08 12.00 12.08 11.98 12.12 66,400 802,410 12.084 9.042 8.982 9.042 8.967 9.072 88,714 9.0449 1.68%
2019-04-12 0 11.88 11.88 12.00 11.86 11.98 77,000 916,200 11.899 8.892 8.892 8.982 8.877 8.967 102,876 8.9059 -1.16%
2019-04-11 0 12.02 11.94 12.02 12.00 12.08 14,500 174,270 12.019 8.997 8.937 8.997 8.982 9.042 19,373 8.9956 0.17%
2019-04-10 0 12.00 12.00 12.12 11.98 12.30 86,200 1,044,866 12.121 8.982 8.982 9.072 8.967 9.206 115,168 9.0726 -2.44%
2019-04-09 0 12.30 12.30 12.34 12.14 12.32 10,000 122,240 12.224 9.206 9.206 9.236 9.086 9.221 13,361 9.1494 0.65%
2019-04-08 0 12.22 12.22 12.30 12.22 12.38 57,000 699,970 12.280 9.146 9.146 9.206 9.146 9.266 76,155 9.1914 -0.65%
2019-04-04 0 12.30 12.24 12.30 12.20 12.34 49,500 607,000 12.263 9.206 9.161 9.206 9.131 9.236 66,134 9.1783 0.16%
2019-04-03 0 12.28 12.28 12.34 12.28 12.34 57,000 701,670 12.310 9.191 9.191 9.236 9.191 9.236 76,155 9.2137 0.00%
2019-04-02 0 12.28 12.20 12.28 12.06 12.38 122,000 1,487,170 12.190 9.191 9.131 9.191 9.027 9.266 162,998 9.1238 1.82%
2019-04-01 0 12.06 12.04 12.10 12.00 12.12 124,000 1,495,790 12.063 9.027 9.012 9.057 8.982 9.072 165,670 9.0287 0.50%
2019-03-29 0 12.00 12.00 12.06 11.98 12.08 150,500 1,808,700 12.018 8.982 8.982 9.027 8.967 9.042 201,076 8.9951 0.00%
2019-03-28 0 12.00 11.94 12.00 11.96 12.04 80,500 964,980 11.987 8.982 8.937 8.982 8.952 9.012 107,552 8.9722 -0.17%
2019-03-27 0 12.02 12.04 12.06 11.96 12.10 52,500 631,030 12.020 8.997 9.012 9.027 8.952 9.057 70,143 8.9964 0.17%
2019-03-26 0 12.00 11.84 12.00 11.86 12.16 488,740 5,890,936 12.053 8.982 8.862 8.982 8.877 9.101 652,981 9.0216 0.84%
2019-03-25 0 11.90 11.76 11.92 11.70 11.96 246,000 2,909,510 11.827 8.907 8.802 8.922 8.757 8.952 328,668 8.8524 0.34%
2019-03-22 0 11.86 11.86 11.98 11.70 11.94 167,500 1,978,022 11.809 8.877 8.877 8.967 8.757 8.937 223,788 8.8388 0.68%
2019-03-21 0 11.78 11.78 11.86 11.76 11.90 32,500 385,150 11.851 8.817 8.817 8.877 8.802 8.907 43,422 8.8700 -0.84%
2019-03-20 0 11.88 11.88 11.96 11.84 12.04 33,000 394,420 11.952 8.892 8.892 8.952 8.862 9.012 44,090 8.9459 0.51%
2019-03-19 0 11.82 11.82 11.90 11.82 12.00 50,000 594,220 11.884 8.847 8.847 8.907 8.847 8.982 66,803 8.8952 -1.66%
2019-03-18 0 12.02 11.96 12.08 11.54 12.04 53,500 633,490 11.841 8.997 8.952 9.042 8.637 9.012 71,479 8.8626 4.16%
2019-03-15 0 11.54 11.56 11.68 11.52 11.70 84,500 985,965 11.668 8.637 8.652 8.742 8.622 8.757 112,896 8.7334 0.17%
2019-03-14 0 11.52 11.52 11.64 11.52 11.80 69,000 804,500 11.659 8.622 8.622 8.712 8.622 8.832 92,187 8.7268 -2.70%
2019-03-13 0 11.84 11.82 11.90 11.78 12.02 92,500 1,095,880 11.847 8.862 8.847 8.907 8.817 8.997 123,585 8.8674 -2.31%
2019-03-12 0 12.12 12.12 12.20 12.10 12.20 32,000 389,450 12.170 9.072 9.072 9.131 9.057 9.131 42,754 9.1092 0.66%
2019-03-11 0 12.04 12.04 12.18 11.94 12.18 63,000 755,820 11.997 9.012 9.012 9.116 8.937 9.116 84,171 8.9796 0.84%
2019-03-08 0 11.94 11.92 11.98 11.92 12.14 82,000 984,260 12.003 8.937 8.922 8.967 8.922 9.086 109,556 8.9841 -1.97%
2019-03-07 0 12.18 12.08 12.24 12.10 12.28 19,500 237,530 12.181 9.116 9.042 9.161 9.057 9.191 26,053 9.1172 -0.81%
2019-03-06 0 12.28 12.14 12.28 12.16 12.28 5,000 61,320 12.264 9.191 9.086 9.191 9.101 9.191 6,680 9.1793 0.99%
2019-03-05 0 12.16 12.16 12.26 12.06 12.26 53,500 648,930 12.130 9.101 9.101 9.176 9.027 9.176 71,479 9.0786 -0.33%
2019-03-04 0 12.20 12.16 12.26 12.02 12.30 44,000 532,790 12.109 9.131 9.101 9.176 8.997 9.206 58,786 9.0632 0.99%
2019-03-01 0 12.08 12.08 12.10 12.00 12.20 93,240 1,125,045 12.066 9.042 9.042 9.057 8.982 9.131 124,573 9.0312 -1.63%
2019-02-28 0 12.28 12.22 12.28 12.18 12.30 45,500 558,941 12.284 9.191 9.146 9.191 9.116 9.206 60,790 9.1946 0.82%
2019-02-27 0 12.18 12.18 12.24 12.14 12.44 89,500 1,103,220 12.326 9.116 9.116 9.161 9.086 9.311 119,577 9.2261 -1.46%
2019-02-26 0 12.36 12.36 12.40 12.36 12.50 102,000 1,265,220 12.404 9.251 9.251 9.281 9.251 9.356 136,277 9.2842 -0.32%
2019-02-25 0 12.40 12.40 12.44 12.40 12.60 116,500 1,449,330 12.441 9.281 9.281 9.311 9.281 9.431 155,650 9.3115 -0.64%
2019-02-22 0 12.48 12.46 12.50 12.42 12.50 92,096 1,149,940 12.486 9.341 9.326 9.356 9.296 9.356 123,045 9.3457 0.48%
2019-02-21 0 12.42 12.42 12.46 12.38 12.60 126,150 1,570,554 12.450 9.296 9.296 9.326 9.266 9.431 168,543 9.3184 -0.32%
2019-02-20 0 12.46 12.46 12.50 12.38 12.70 180,000 2,242,210 12.457 9.326 9.326 9.356 9.266 9.506 240,489 9.3235 1.30%
2019-02-19 0 12.30 12.30 12.40 12.20 12.48 58,500 723,350 12.365 9.206 9.206 9.281 9.131 9.341 78,159 9.2549 0.82%
2019-02-18 0 12.20 12.18 12.28 12.20 12.66 226,000 2,772,450 12.267 9.131 9.116 9.191 9.131 9.476 301,947 9.1819 -0.81%
2019-02-15 0 12.30 12.36 12.38 12.12 12.90 251,500 3,128,080 12.438 9.206 9.251 9.266 9.072 9.655 336,017 9.3093 -3.00%
2019-02-14 0 12.68 12.66 12.76 12.44 12.84 288,500 3,661,150 12.690 9.491 9.476 9.551 9.311 9.610 385,451 9.4984 2.59%
2019-02-13 0 12.36 12.36 12.48 11.98 12.78 230,500 2,867,010 12.438 9.251 9.251 9.341 8.967 9.566 307,960 9.3097 1.81%
2019-02-12 0 12.14 12.14 12.18 11.80 12.16 141,500 1,702,390 12.031 9.086 9.086 9.116 8.832 9.101 189,051 9.0049 2.53%
2019-02-11 0 11.84 11.80 11.88 11.32 11.90 157,000 1,831,120 11.663 8.862 8.832 8.892 8.473 8.907 209,760 8.7296 4.41%
2019-02-08 0 11.34 11.32 11.40 11.10 11.40 44,500 503,910 11.324 8.488 8.473 8.533 8.308 8.533 59,454 8.4756 0.89%
2019-02-04 0 11.24 11.22 11.30 11.00 11.30 42,000 470,900 11.212 8.413 8.398 8.458 8.233 8.458 56,114 8.3918 0.54%
2019-02-01 0 11.18 11.12 11.20 11.10 11.24 41,000 459,040 11.196 8.368 8.323 8.383 8.308 8.413 54,778 8.3800 -0.36%
2019-01-31 0 11.22 11.22 11.24 11.00 11.22 42,000 469,800 11.186 8.398 8.398 8.413 8.233 8.398 56,114 8.3722 2.19%
2019-01-30 0 10.98 10.98 11.14 10.98 11.18 14,500 160,030 11.037 8.218 8.218 8.338 8.218 8.368 19,373 8.2606 -0.72%
2019-01-29 0 11.06 10.96 11.08 10.96 11.14 5,500 61,050 11.100 8.278 8.203 8.293 8.203 8.338 7,348 8.3081 0.36%
2019-01-28 0 11.02 10.94 11.10 10.98 11.10 26,500 292,430 11.035 8.248 8.188 8.308 8.218 8.308 35,405 8.2595 -0.72%
2019-01-25 0 11.10 10.98 11.20 11.00 11.18 30,500 338,360 11.094 8.308 8.218 8.383 8.233 8.368 40,750 8.3034 2.21%
2019-01-24 0 10.86 10.86 11.00 10.80 10.94 23,500 256,380 10.910 8.128 8.128 8.233 8.084 8.188 31,397 8.1657 0.00%
2019-01-23 0 10.86 10.82 10.86 10.80 10.90 8,000 86,890 10.861 8.128 8.098 8.128 8.084 8.158 10,688 8.1294 0.74%
2019-01-22 0 10.78 10.74 10.90 10.68 10.90 69,000 742,000 10.754 8.069 8.039 8.158 7.994 8.158 92,187 8.0488 -2.00%
2019-01-21 0 11.00 10.96 11.00 10.90 11.18 41,350 456,259 11.034 8.233 8.203 8.233 8.158 8.368 55,246 8.2587 1.10%
2019-01-18 0 10.88 10.60 10.96 10.72 11.18 38,500 421,230 10.941 8.143 7.934 8.203 8.024 8.368 51,438 8.1891 -1.09%
2019-01-17 0 11.00 10.88 11.00 10.98 11.10 44,500 491,240 11.039 8.233 8.143 8.233 8.218 8.308 59,454 8.2625 -0.72%
2019-01-16 0 11.08 11.04 11.10 11.08 11.20 14,500 161,520 11.139 8.293 8.263 8.308 8.293 8.383 19,373 8.3375 0.00%
2019-01-15 0 11.08 11.08 11.16 10.88 11.16 42,000 465,830 11.091 8.293 8.293 8.353 8.143 8.353 56,114 8.3015 1.84%
2019-01-14 0 10.88 10.84 10.88 10.76 10.90 419,000 4,579,710 10.930 8.143 8.113 8.143 8.054 8.158 559,805 8.1809 -0.18%
2019-01-11 0 10.90 10.90 10.98 10.80 10.96 66,000 720,070 10.910 8.158 8.158 8.218 8.084 8.203 88,179 8.1660 1.11%
2019-01-10 0 10.78 10.58 10.78 10.54 10.80 27,000 289,070 10.706 8.069 7.919 8.069 7.889 8.084 36,073 8.0134 0.56%
2019-01-09 0 10.72 10.68 10.72 10.68 10.82 20,500 220,160 10.740 8.024 7.994 8.024 7.994 8.098 27,389 8.0383 1.71%
2019-01-08 0 10.54 10.54 10.76 10.52 10.80 32,000 340,590 10.643 7.889 7.889 8.054 7.874 8.084 42,754 7.9663 -0.75%
2019-01-07 0 10.62 10.46 10.62 10.42 10.62 53,000 559,580 10.558 7.949 7.829 7.949 7.799 7.949 70,811 7.9025 2.12%
2019-01-04 0 10.40 10.38 10.46 10.20 10.50 54,500 565,340 10.373 7.784 7.769 7.829 7.634 7.859 72,815 7.7641 0.58%
2019-01-03 0 10.34 10.32 10.56 10.32 10.50 11,500 119,610 10.401 7.739 7.724 7.904 7.724 7.859 15,365 7.7848 -1.34%
2019-01-02 0 10.48 10.44 10.60 10.46 10.50 32,500 340,520 10.478 7.844 7.814 7.934 7.829 7.859 43,422 7.8422 -2.78%
2018-12-31 0 10.78 10.50 10.78 10.78 10.78 500 5,390 10.780 8.069 7.859 8.069 8.069 8.069 668 8.0686 3.45%
2018-12-28 0 10.42 10.40 10.60 10.42 10.68 6,000 63,780 10.630 7.799 7.784 7.934 7.799 7.994 8,016 7.9563 0.39%
2018-12-27 0 10.38 10.38 10.58 10.32 10.56 79,500 830,150 10.442 7.769 7.769 7.919 7.724 7.904 106,216 7.8157 -2.81%
2018-12-24 0 10.68 10.40 11.00 - - 0 0 - 7.994 7.784 8.233 - - 0 - 0.00%
2018-12-21 0 10.68 10.50 10.70 10.40 10.70 35,500 371,550 10.466 7.994 7.859 8.009 7.784 8.009 47,430 7.8337 1.71%
2018-12-20 0 10.50 10.50 10.52 10.42 10.60 38,500 404,140 10.497 7.859 7.859 7.874 7.799 7.934 51,438 7.8568 -1.32%
2018-12-19 0 10.64 10.62 10.86 10.60 10.90 14,080 151,651 10.771 7.964 7.949 8.128 7.934 8.158 18,812 8.0616 -0.19%
2018-12-18 0 10.66 10.64 10.74 10.54 10.90 58,000 622,430 10.732 7.979 7.964 8.039 7.889 8.158 77,491 8.0323 -1.48%
2018-12-17 0 10.82 10.82 11.00 10.82 11.00 14,000 152,730 10.909 8.098 8.098 8.233 8.098 8.233 18,705 8.1653 -0.18%
2018-12-14 0 10.84 10.82 10.92 10.76 10.96 52,500 571,500 10.886 8.113 8.098 8.173 8.054 8.203 70,143 8.1477 -1.45%
2018-12-13 0 11.00 10.98 11.20 10.92 11.00 45,500 498,900 10.965 8.233 8.218 8.383 8.173 8.233 60,790 8.2069 0.36%
2018-12-12 0 10.96 10.96 11.00 10.88 11.02 80,500 883,630 10.977 8.203 8.203 8.233 8.143 8.248 107,552 8.2158 0.00%
2018-12-11 0 10.96 10.94 10.98 10.94 11.04 33,500 367,380 10.967 8.203 8.188 8.218 8.188 8.263 44,758 8.2082 -0.54%
2018-12-10 0 11.02 10.96 11.02 10.96 11.16 34,500 380,330 11.024 8.248 8.203 8.248 8.203 8.353 46,094 8.2512 -0.36%
2018-12-07 0 11.06 10.92 11.06 10.70 11.22 87,500 951,690 10.876 8.278 8.173 8.278 8.009 8.398 116,904 8.1408 1.28%
2018-12-06 0 10.92 10.92 11.06 10.90 11.22 92,000 1,010,290 10.981 8.173 8.173 8.278 8.158 8.398 122,917 8.2193 -1.97%
2018-12-05 0 11.14 11.14 11.24 11.00 11.22 50,500 562,760 11.144 8.338 8.338 8.413 8.233 8.398 67,471 8.3408 -0.54%
2018-12-04 0 11.20 11.04 11.20 10.80 11.24 60,240 665,170 11.042 8.383 8.263 8.383 8.084 8.413 80,484 8.2647 0.90%
2018-12-03 0 11.10 11.14 11.22 11.00 11.20 22,500 251,210 11.165 8.308 8.338 8.398 8.233 8.383 30,061 8.3566 0.91%
2018-11-30 0 11.00 11.00 11.10 11.00 11.20 81,000 895,880 11.060 8.233 8.233 8.308 8.233 8.383 108,220 8.2783 -1.43%
2018-11-29 0 11.16 11.14 11.16 11.08 11.18 440,500 4,900,760 11.125 8.353 8.338 8.353 8.293 8.368 588,530 8.3271 0.72%
2018-11-28 0 11.08 11.06 11.14 11.08 11.14 4,500 49,950 11.100 8.293 8.278 8.338 8.293 8.338 6,012 8.3081 -0.36%
2018-11-27 0 11.12 11.08 11.12 11.06 11.20 35,500 393,970 11.098 8.323 8.293 8.323 8.278 8.383 47,430 8.3064 -0.18%
2018-11-26 0 11.14 11.14 11.18 11.04 11.18 69,961 779,283 11.139 8.338 8.338 8.368 8.263 8.368 93,471 8.3371 0.91%
2018-11-23 0 11.04 11.04 11.06 11.02 11.06 72,000 794,840 11.039 8.263 8.263 8.278 8.248 8.278 96,196 8.2627 0.36%
2018-11-22 0 11.00 11.00 11.10 11.00 11.16 55,000 611,020 11.109 8.233 8.233 8.308 8.233 8.353 73,483 8.3151 -0.90%
2018-11-21 0 11.10 11.10 11.12 11.02 11.10 46,500 514,800 11.071 8.308 8.308 8.323 8.248 8.308 62,126 8.2863 0.00%
2018-11-20 0 11.10 11.10 11.18 11.04 11.14 12,000 133,310 11.109 8.308 8.308 8.368 8.263 8.338 16,033 8.3149 -0.36%
2018-11-19 0 11.14 11.10 11.16 11.04 11.24 42,500 473,510 11.141 8.338 8.308 8.353 8.263 8.413 56,782 8.3391 0.36%
2018-11-16 0 11.10 11.08 11.22 11.10 11.56 42,641 478,975 11.233 8.308 8.293 8.398 8.308 8.652 56,971 8.4074 -0.89%
2018-11-15 0 11.20 11.16 11.26 11.18 11.26 46,000 515,940 11.216 8.383 8.353 8.428 8.368 8.428 61,458 8.3950 1.63%
2018-11-14 0 11.02 11.02 11.08 11.00 11.08 46,500 513,080 11.034 8.248 8.248 8.293 8.233 8.293 62,126 8.2587 -0.54%
2018-11-13 0 11.08 11.04 11.08 11.00 11.08 7,500 82,860 11.048 8.293 8.263 8.293 8.233 8.293 10,020 8.2691 1.28%
2018-11-12 0 10.94 10.88 10.94 10.94 11.10 4,000 44,060 11.015 8.188 8.143 8.188 8.188 8.308 5,344 8.2445 1.11%
2018-11-09 0 10.82 10.82 10.94 10.80 11.20 145,500 1,614,750 11.098 8.098 8.098 8.188 8.084 8.383 194,395 8.3065 -3.91%
2018-11-08 0 11.26 11.20 11.26 10.80 11.28 129,000 1,435,220 11.126 8.428 8.383 8.428 8.084 8.443 172,350 8.3273 6.63%
2018-11-07 0 10.56 10.50 10.68 10.48 10.56 26,000 272,960 10.498 7.904 7.859 7.994 7.844 7.904 34,737 7.8578 0.96%
2018-11-06 0 10.46 10.44 10.68 10.36 10.46 63,500 662,970 10.440 7.829 7.814 7.994 7.754 7.829 84,839 7.8144 0.97%
2018-11-05 0 10.36 10.36 10.42 10.34 10.40 59,500 616,650 10.364 7.754 7.754 7.799 7.739 7.784 79,495 7.7571 -1.15%
2018-11-02 0 10.48 10.48 10.64 10.40 10.64 132,500 1,400,210 10.568 7.844 7.844 7.964 7.784 7.964 177,027 7.9096 0.77%
2018-11-01 0 10.40 10.38 10.46 10.34 10.46 30,500 317,850 10.421 7.784 7.769 7.829 7.739 7.829 40,750 7.8001 1.36%
2018-10-31 0 10.26 10.26 10.30 10.22 10.28 60,000 615,070 10.251 7.679 7.679 7.709 7.649 7.694 80,163 7.6727 -0.19%
2018-10-30 0 10.28 10.28 10.38 10.18 10.28 80,500 822,850 10.222 7.694 7.694 7.769 7.619 7.694 107,552 7.6507 1.18%
2018-10-29 0 10.16 10.14 10.24 10.16 10.22 31,000 316,750 10.218 7.605 7.590 7.664 7.605 7.649 41,418 7.6477 -0.39%
2018-10-26 0 10.20 10.20 10.40 10.10 10.22 111,000 1,129,640 10.177 7.634 7.634 7.784 7.560 7.649 148,302 7.6172 0.00%
2018-10-25 0 10.20 10.20 10.30 10.04 10.30 62,000 630,760 10.174 7.634 7.634 7.709 7.515 7.709 82,835 7.6146 -0.58%
2018-10-24 0 10.26 10.22 10.48 10.20 10.26 41,000 418,870 10.216 7.679 7.649 7.844 7.634 7.679 54,778 7.6467 0.39%
2018-10-23 0 10.22 10.22 10.32 10.20 10.50 33,500 344,300 10.278 7.649 7.649 7.724 7.634 7.859 44,758 7.6925 -1.16%
2018-10-22 0 10.34 10.24 10.50 10.20 10.34 3,500 36,120 10.320 7.739 7.664 7.859 7.634 7.739 4,676 7.7243 0.78%
2018-10-19 0 10.26 10.20 10.50 10.14 10.26 160,000 1,632,130 10.201 7.679 7.634 7.859 7.590 7.679 213,768 7.6351 0.79%
2018-10-18 0 10.18 10.16 10.18 10.16 10.24 179,000 1,824,950 10.195 7.619 7.605 7.619 7.605 7.664 239,153 7.6309 -0.20%
2018-10-16 0 10.20 10.20 10.26 10.18 10.22 42,000 428,590 10.205 7.634 7.634 7.679 7.619 7.649 56,114 7.6378 0.00%
2018-10-15 0 10.20 10.16 10.20 10.16 10.22 217,500 2,218,410 10.200 7.634 7.605 7.634 7.605 7.649 290,591 7.6341 -0.20%
2018-10-12 0 10.22 10.20 10.26 10.02 10.26 64,500 657,170 10.189 7.649 7.634 7.679 7.500 7.679 86,175 7.6260 -0.39%
2018-10-11 0 10.26 10.26 10.38 10.20 10.52 95,000 980,610 10.322 7.679 7.679 7.769 7.634 7.874 126,925 7.7259 -4.65%
2018-10-10 0 10.76 10.76 10.82 10.70 10.86 21,500 231,830 10.783 8.054 8.054 8.098 8.009 8.128 28,725 8.0706 -0.92%
2018-10-09 0 10.86 10.86 10.94 10.70 10.86 17,000 183,710 10.806 8.128 8.128 8.188 8.009 8.128 22,713 8.0884 -1.09%
2018-10-08 0 10.98 10.80 10.98 10.80 10.98 119,200 1,297,848 10.888 8.218 8.084 8.218 8.084 8.218 159,257 8.1494 -0.18%
2018-10-05 0 11.00 11.00 11.04 10.82 11.08 83,000 914,830 11.022 8.233 8.233 8.263 8.098 8.293 110,892 8.2497 -0.90%
2018-10-04 0 11.10 11.10 11.14 11.10 11.22 23,000 256,910 11.170 8.308 8.308 8.338 8.308 8.398 30,729 8.3605 -1.07%
2018-10-03 0 11.22 11.22 11.30 11.08 11.30 7,000 78,360 11.194 8.398 8.398 8.458 8.293 8.458 9,352 8.3786 0.54%
2018-10-02 0 11.16 11.14 11.22 11.12 11.26 20,740 232,594 11.215 8.353 8.338 8.398 8.323 8.428 27,710 8.3940 -0.71%
2018-09-28 0 11.24 11.24 11.28 11.24 11.30 52,500 591,630 11.269 8.413 8.413 8.443 8.413 8.458 70,143 8.4347 -0.18%
2018-09-27 0 11.26 11.26 11.34 11.20 11.30 30,500 344,140 11.283 8.428 8.428 8.488 8.383 8.458 40,750 8.4452 0.18%
2018-09-26 0 11.24 11.24 11.26 11.22 11.34 39,000 439,180 11.261 8.413 8.413 8.428 8.398 8.488 52,106 8.4286 0.00%
2018-09-24 0 11.24 11.24 11.44 11.12 11.30 18,000 202,520 11.251 8.413 8.413 8.563 8.323 8.458 24,049 8.4212 0.00%
2018-09-21 0 11.24 11.20 11.24 11.24 11.58 388,000 4,412,150 11.372 8.413 8.383 8.413 8.413 8.667 518,388 8.5113 -2.26%
2018-09-20 0 11.50 11.50 11.60 11.42 11.52 6,000 68,970 11.495 8.607 8.607 8.682 8.548 8.622 8,016 8.6037 -0.35%
2018-09-19 0 11.54 11.52 11.56 11.48 11.54 33,000 380,530 11.531 8.637 8.622 8.652 8.592 8.637 44,090 8.6308 0.35%
2018-09-18 0 11.50 11.40 11.52 11.40 11.50 72,000 821,920 11.416 8.607 8.533 8.622 8.533 8.607 96,196 8.5443 1.05%
2018-09-17 0 11.38 11.38 11.44 11.34 11.40 158,000 1,797,660 11.378 8.518 8.518 8.563 8.488 8.533 211,096 8.5158 -0.52%
2018-09-14 0 11.44 11.42 11.46 11.34 11.44 7,000 79,980 11.426 8.563 8.548 8.578 8.488 8.563 9,352 8.5519 1.24%
2018-09-13 0 11.30 11.30 11.32 11.22 11.42 59,500 673,880 11.326 8.458 8.458 8.473 8.398 8.548 79,495 8.4770 0.71%
2018-09-12 0 11.22 11.22 11.26 11.16 11.28 15,000 168,390 11.226 8.398 8.398 8.428 8.353 8.443 20,041 8.4024 -1.06%
2018-09-11 0 11.34 11.34 11.68 11.34 11.70 99,000 1,134,440 11.459 8.488 8.488 8.742 8.488 8.757 132,269 8.5768 -2.24%
2018-09-10 0 11.60 11.60 11.66 11.60 11.72 69,500 809,720 11.651 8.682 8.682 8.727 8.682 8.772 92,855 8.7202 -3.81%
2018-09-07 0 12.06 11.92 12.06 11.70 12.20 52,500 627,440 11.951 9.027 8.922 9.027 8.757 9.131 70,143 8.9452 2.90%
2018-09-06 0 11.72 11.72 11.84 11.72 12.16 28,500 337,430 11.840 8.772 8.772 8.862 8.772 9.101 38,077 8.8617 -1.84%
2018-09-05 0 11.94 11.82 11.94 11.78 12.22 111,500 1,318,940 11.829 8.937 8.847 8.937 8.817 9.146 148,970 8.8538 -1.00%
2018-09-04 0 12.06 11.84 12.06 11.68 12.20 26,500 315,230 11.895 9.027 8.862 9.027 8.742 9.131 35,405 8.9035 3.25%
2018-09-03 0 11.68 11.68 11.80 11.60 12.02 64,500 765,850 11.874 8.742 8.742 8.832 8.682 8.997 86,175 8.8871 -1.85%
2018-08-31 0 11.90 11.90 12.00 11.80 11.90 78,000 926,190 11.874 8.907 8.907 8.982 8.832 8.907 104,212 8.8876 0.00%
2018-08-30 0 11.90 11.90 11.98 11.74 12.00 137,000 1,624,840 11.860 8.907 8.907 8.967 8.787 8.982 183,039 8.8770 0.85%
2018-08-29 0 11.80 11.80 11.86 11.80 11.98 90,000 1,065,330 11.837 8.832 8.832 8.877 8.832 8.967 120,245 8.8597 -1.17%
2018-08-28 0 11.94 11.94 12.04 11.64 12.04 130,500 1,558,490 11.942 8.937 8.937 9.012 8.712 9.012 174,355 8.9386 -0.50%
2018-08-27 0 12.00 11.98 12.08 11.92 12.16 87,500 1,054,830 12.055 8.982 8.967 9.042 8.922 9.101 116,904 9.0230 -0.50%
2018-08-24 0 12.06 12.04 12.24 12.06 12.24 56,000 680,360 12.149 9.027 9.012 9.161 9.027 9.161 74,819 9.0934 -2.11%
2018-08-23 0 12.32 12.20 12.32 12.18 12.32 18,000 221,070 12.282 9.221 9.131 9.221 9.116 9.221 24,049 9.1925 -0.65%
2018-08-22 0 12.40 12.32 12.40 12.24 12.40 6,500 79,970 12.303 9.281 9.221 9.281 9.161 9.281 8,684 9.2085 0.32%
2018-08-21 0 12.36 12.24 12.36 12.18 12.38 20,500 252,130 12.299 9.251 9.161 9.251 9.116 9.266 27,389 9.2055 -0.32%
2018-08-20 0 12.40 12.26 12.40 12.10 12.40 40,500 495,330 12.230 9.281 9.176 9.281 9.057 9.281 54,110 9.1541 1.47%
2018-08-17 0 12.22 12.18 12.22 12.18 12.34 38,000 464,120 12.214 9.146 9.116 9.146 9.116 9.236 50,770 9.1416 -0.81%
2018-08-16 0 12.32 12.26 12.32 12.02 12.34 57,500 704,290 12.249 9.221 9.176 9.221 8.997 9.236 76,823 9.1677 -0.65%
2018-08-15 0 12.40 12.34 12.40 12.16 12.54 51,000 627,820 12.310 9.281 9.236 9.281 9.101 9.386 68,139 9.2139 0.49%
2018-08-14 0 12.34 12.26 12.36 12.24 12.36 13,500 165,950 12.293 9.236 9.176 9.251 9.161 9.251 18,037 9.2007 -0.48%
2018-08-13 0 12.40 12.32 12.40 12.24 12.60 24,000 296,870 12.370 9.281 9.221 9.281 9.161 9.431 32,065 9.2583 -1.59%
2018-08-10 0 12.60 12.58 12.60 12.46 12.62 58,000 729,860 12.584 9.431 9.416 9.431 9.326 9.446 77,491 9.4187 0.00%
2018-08-09 0 12.60 12.52 12.60 12.30 12.60 24,500 306,380 12.505 9.431 9.371 9.431 9.206 9.431 32,733 9.3599 1.78%
2018-08-08 0 12.38 12.34 12.38 12.20 12.62 58,000 717,760 12.375 9.266 9.236 9.266 9.131 9.446 77,491 9.2625 -1.90%
2018-08-07 0 12.62 12.52 12.62 12.44 12.62 37,500 469,090 12.509 9.446 9.371 9.446 9.311 9.446 50,102 9.3627 2.44%
2018-08-06 0 12.32 12.30 12.38 12.20 12.42 17,000 208,950 12.291 9.221 9.206 9.266 9.131 9.296 22,713 9.1996 -0.96%
2018-08-03 0 12.44 12.44 12.46 12.38 12.64 65,500 818,200 12.492 9.311 9.311 9.326 9.266 9.461 87,511 9.3497 1.30%
2018-08-02 0 12.28 12.28 12.40 12.04 12.50 42,000 520,900 12.402 9.191 9.191 9.281 9.012 9.356 56,114 9.2829 -1.76%
2018-08-01 0 12.50 12.50 12.54 12.50 12.60 33,000 414,200 12.552 9.356 9.356 9.386 9.356 9.431 44,090 9.3945 0.00%
2018-07-31 0 12.50 12.50 12.56 12.50 12.56 4,000 50,210 12.553 9.356 9.356 9.401 9.356 9.401 5,344 9.3952 0.00%
2018-07-30 0 12.50 12.50 12.58 12.50 12.60 116,000 1,460,120 12.587 9.356 9.356 9.416 9.356 9.431 154,982 9.4212 -0.79%
2018-07-27 0 12.60 12.50 12.60 12.60 12.60 4,000 50,400 12.600 9.431 9.356 9.431 9.431 9.431 5,344 9.4308 -1.10%
2018-07-26 0 12.74 12.40 12.74 12.42 12.74 30,000 374,860 12.495 9.536 9.281 9.536 9.296 9.536 40,082 9.3524 2.74%
2018-07-25 0 12.40 12.36 12.40 12.34 12.44 59,000 731,270 12.394 9.281 9.251 9.281 9.236 9.311 78,827 9.2769 -0.80%
2018-07-24 0 12.50 12.42 12.50 12.28 12.50 73,000 910,470 12.472 9.356 9.296 9.356 9.191 9.356 97,532 9.3351 0.81%
2018-07-23 0 12.40 12.30 12.40 12.06 12.40 32,500 399,010 12.277 9.281 9.206 9.281 9.027 9.281 43,422 9.1892 -0.64%
2018-07-20 0 12.48 12.20 12.50 12.22 12.54 43,500 535,130 12.302 9.341 9.131 9.356 9.146 9.386 58,118 9.2076 3.31%
2018-07-19 0 12.08 12.06 12.30 12.08 12.26 4,000 48,790 12.198 9.042 9.027 9.206 9.042 9.176 5,344 9.1295 -1.31%
2018-07-18 0 12.24 12.22 12.26 12.22 12.26 4,500 55,060 12.236 9.161 9.146 9.176 9.146 9.176 6,012 9.1580 0.33%
2018-07-17 0 12.20 12.18 12.20 12.04 12.38 121,000 1,476,020 12.199 9.131 9.116 9.131 9.012 9.266 161,662 9.1303 -1.77%
2018-07-16 0 12.42 12.30 12.42 12.16 12.42 43,500 534,870 12.296 9.296 9.206 9.296 9.101 9.296 58,118 9.2031 1.31%
2018-07-13 0 12.26 12.24 12.32 12.16 12.32 86,500 1,062,310 12.281 9.176 9.161 9.221 9.101 9.221 115,568 9.1920 0.66%
2018-07-12 0 12.18 12.16 12.18 12.02 12.44 279,500 3,407,330 12.191 9.116 9.101 9.116 8.997 9.311 373,426 9.1245 -1.62%
2018-07-11 0 12.38 12.38 12.48 12.38 12.52 41,980 520,704 12.404 9.266 9.266 9.341 9.266 9.371 56,087 9.2838 -3.13%
2018-07-10 0 12.78 12.42 12.78 12.30 12.78 57,500 713,470 12.408 9.566 9.296 9.566 9.206 9.566 76,823 9.2872 2.73%
2018-07-09 0 12.44 12.44 12.50 12.12 12.50 93,000 1,142,910 12.289 9.311 9.311 9.356 9.072 9.356 124,253 9.1983 1.47%
2018-07-06 0 12.26 12.18 12.30 12.08 12.42 97,500 1,188,570 12.190 9.176 9.116 9.206 9.042 9.296 130,265 9.1243 0.66%
2018-07-05 0 12.18 12.18 12.28 12.10 12.50 32,500 400,620 12.327 9.116 9.116 9.191 9.057 9.356 43,422 9.2263 -0.81%
2018-07-04 0 12.28 12.26 12.28 12.20 12.60 110,000 1,353,550 12.305 9.191 9.176 9.191 9.131 9.431 146,966 9.2100 -2.23%
2018-07-03 0 12.56 12.54 12.56 12.42 12.96 184,500 2,321,420 12.582 9.401 9.386 9.401 9.296 9.700 246,501 9.4175 -3.09%
2018-06-29 0 12.96 12.96 13.08 12.92 13.08 76,000 986,560 12.981 9.700 9.700 9.790 9.670 9.790 101,540 9.7160 0.31%
2018-06-28 0 12.92 12.92 13.00 12.92 13.30 110,500 1,443,740 13.066 9.670 9.670 9.730 9.670 9.955 147,634 9.7792 -0.77%
2018-06-27 0 13.02 13.02 13.18 13.00 13.44 139,500 1,857,120 13.313 9.745 9.745 9.865 9.730 10.06 186,379 9.9642 -2.54%
2018-06-26 0 13.36 13.36 13.38 13.36 13.58 117,000 1,574,120 13.454 10.000 10.000 10.01 10.000 10.16 156,318 10.070 -1.04%
2018-06-25 0 13.50 13.50 13.54 13.36 13.74 88,500 1,197,020 13.526 10.10 10.10 10.13 10.000 10.28 118,240 10.124 -1.75%
2018-06-22 0 13.74 13.72 13.74 13.70 13.84 132,000 1,818,100 13.773 10.28 10.27 10.28 10.25 10.36 176,359 10.309 -0.87%
2018-06-21 0 13.86 13.88 13.98 13.86 14.20 88,500 1,230,650 13.906 10.37 10.39 10.46 10.37 10.63 118,240 10.408 0.29%
2018-06-20 0 13.82 13.82 13.90 13.82 14.18 147,740 2,054,887 13.909 10.34 10.34 10.40 10.34 10.61 197,388 10.410 -0.29%
2018-06-19 0 13.86 13.86 13.98 13.76 14.24 228,884 3,205,103 14.003 10.37 10.37 10.46 10.30 10.66 305,801 10.481 -2.12%
2018-06-15 0 14.16 14.16 14.22 14.16 14.16 4,500 64,140 14.253 10.60 10.60 10.64 10.60 10.60 6,012 10.668 0.14%
2018-06-14 0 14.14 14.14 14.24 14.02 14.40 128,500 1,822,910 14.186 10.58 10.58 10.66 10.49 10.78 171,682 10.618 -1.53%
2018-06-13 0 14.36 14.24 14.38 14.04 14.40 42,500 607,220 14.288 10.75 10.66 10.76 10.51 10.78 56,782 10.694 -0.28%
2018-06-12 0 14.40 14.40 14.50 14.26 14.52 35,000 503,800 14.394 10.78 10.78 10.85 10.67 10.87 46,762 10.774 -0.14%
2018-06-11 0 14.42 14.30 14.42 14.14 14.46 13,000 186,910 14.378 10.79 10.70 10.79 10.58 10.82 17,369 10.761 0.28%
2018-06-08 0 14.38 14.38 14.44 14.28 14.50 26,000 375,050 14.425 10.76 10.76 10.81 10.69 10.85 34,737 10.797 0.14%
2018-06-07 0 14.36 14.34 14.52 14.30 14.60 161,000 2,319,770 14.409 10.75 10.73 10.87 10.70 10.93 215,104 10.784 0.28%
2018-06-06 0 14.32 14.30 14.36 14.18 14.42 128,548 1,834,445 14.271 10.72 10.70 10.75 10.61 10.79 171,747 10.681 1.56%
2018-06-05 0 14.10 14.10 14.22 14.06 14.22 102,500 1,451,060 14.157 10.55 10.55 10.64 10.52 10.64 136,945 10.596 0.28%
2018-06-04 0 14.06 14.06 14.16 14.02 14.16 36,000 507,650 14.101 10.52 10.52 10.60 10.49 10.60 48,098 10.555 0.29%
2018-06-01 0 14.02 14.02 14.12 14.02 14.14 13,500 189,780 14.058 10.49 10.49 10.57 10.49 10.58 18,037 10.522 -0.43%
2018-05-31 0 14.08 14.02 14.14 13.96 14.10 79,500 1,117,740 14.060 10.54 10.49 10.58 10.45 10.55 106,216 10.523 0.28%
2018-05-30 0 14.04 14.02 14.14 13.90 14.20 86,500 1,219,340 14.096 10.51 10.49 10.58 10.40 10.63 115,568 10.551 -1.54%
2018-05-29 0 14.26 14.26 14.54 14.02 14.60 134,000 1,929,520 14.399 10.67 10.67 10.88 10.49 10.93 179,031 10.778 -0.42%
2018-05-28 0 14.52 14.52 14.60 14.44 14.52 15,660 226,757 14.480 10.72 10.72 10.78 10.66 10.72 21,215 10.689 0.41%
2018-05-25 0 14.46 14.46 14.54 14.46 14.60 13,500 196,050 14.522 10.67 10.67 10.73 10.67 10.78 18,289 10.720 0.56%
2018-05-24 0 14.38 14.38 14.42 14.38 14.50 84,500 1,217,930 14.413 10.61 10.61 10.64 10.61 10.70 114,473 10.639 -0.55%
2018-05-23 0 14.46 14.42 14.62 14.40 14.54 27,000 390,850 14.476 10.67 10.64 10.79 10.63 10.73 36,577 10.686 0.00%
2018-05-21 0 14.46 14.40 14.48 14.34 14.56 4,000 57,780 14.445 10.67 10.63 10.69 10.59 10.75 5,419 10.663 -0.69%
2018-05-18 0 14.56 14.36 14.58 14.34 14.56 31,500 454,450 14.427 10.75 10.60 10.76 10.59 10.75 42,673 10.649 1.96%
2018-05-17 0 14.28 14.28 14.36 14.24 14.28 13,000 185,190 14.245 10.54 10.54 10.60 10.51 10.54 17,611 10.515 0.28%
2018-05-16 0 14.24 14.24 14.58 14.20 14.30 38,000 541,770 14.257 10.51 10.51 10.76 10.48 10.56 51,479 10.524 -0.84%
2018-05-15 0 14.36 14.36 14.56 14.36 14.60 94,000 1,363,730 14.508 10.60 10.60 10.75 10.60 10.78 127,343 10.709 -0.97%
2018-05-14 0 14.50 14.46 14.54 14.36 14.56 56,000 810,460 14.473 10.70 10.67 10.73 10.60 10.75 75,864 10.683 1.26%
2018-05-11 0 14.32 14.32 14.40 14.32 14.40 57,500 825,290 14.353 10.57 10.57 10.63 10.57 10.63 77,896 10.595 0.28%
2018-05-10 0 14.28 14.28 14.36 14.28 14.30 19,500 278,690 14.292 10.54 10.54 10.60 10.54 10.56 26,417 10.550 0.00%
2018-05-09 0 14.28 14.20 14.28 14.20 14.38 43,000 615,610 14.317 10.54 10.48 10.54 10.48 10.61 58,253 10.568 1.42%
2018-05-08 0 14.08 14.08 14.16 13.88 14.32 52,500 741,370 14.121 10.39 10.39 10.45 10.25 10.57 71,122 10.424 1.29%
2018-05-07 0 13.90 13.90 13.92 13.90 13.92 53,000 737,540 13.916 10.26 10.26 10.28 10.26 10.28 71,800 10.272 0.00%
2018-05-04 0 13.90 13.90 13.92 13.84 13.92 61,720 857,606 13.895 10.26 10.26 10.28 10.22 10.28 83,613 10.257 -0.29%
2018-05-03 0 13.94 13.94 14.00 13.90 13.94 54,000 752,480 13.935 10.29 10.29 10.33 10.26 10.29 73,154 10.286 0.14%
2018-05-02 0 13.92 13.92 14.20 13.90 14.00 41,000 570,670 13.919 10.28 10.28 10.48 10.26 10.33 55,543 10.274 -0.71%
2018-04-30 0 14.02 14.02 14.06 13.90 14.02 10,500 146,620 13.964 10.35 10.35 10.38 10.26 10.35 14,224 10.308 0.00%
2018-04-27 0 14.02 14.00 14.14 13.98 14.16 48,000 671,820 13.996 10.35 10.33 10.44 10.32 10.45 65,026 10.332 -0.85%
2018-04-26 0 14.14 14.14 14.26 14.10 14.14 13,000 183,480 14.114 10.44 10.44 10.53 10.41 10.44 17,611 10.418 0.14%
2018-04-25 0 14.12 14.12 14.26 14.12 14.28 11,500 163,960 14.257 10.42 10.42 10.53 10.42 10.54 15,579 10.524 0.14%
2018-04-24 0 14.10 14.10 14.26 14.06 14.26 60,000 847,630 14.127 10.41 10.41 10.53 10.38 10.53 81,283 10.428 0.00%
2018-04-23 0 14.10 14.10 14.28 14.10 14.28 22,000 311,930 14.179 10.41 10.41 10.54 10.41 10.54 29,804 10.466 -1.26%
2018-04-20 0 14.28 14.08 14.32 14.04 14.46 11,500 162,960 14.170 10.54 10.39 10.57 10.36 10.67 15,579 10.460 1.56%
2018-04-19 0 14.06 14.06 14.10 14.06 14.10 18,000 253,650 14.092 10.38 10.38 10.41 10.38 10.41 24,385 10.402 -0.42%
2018-04-18 0 14.12 14.00 14.12 13.84 14.14 235,720 3,300,674 14.003 10.42 10.33 10.42 10.22 10.44 319,332 10.336 -0.28%
2018-04-17 0 14.16 14.08 14.16 14.08 14.22 252,500 3,575,240 14.159 10.45 10.39 10.45 10.39 10.50 342,064 10.452 -0.70%
2018-04-16 0 14.26 14.20 14.22 14.14 14.40 106,500 1,516,370 14.238 10.53 10.48 10.50 10.44 10.63 144,277 10.510 -0.97%
2018-04-13 0 14.40 14.28 14.40 14.26 14.42 32,500 466,470 14.353 10.63 10.54 10.63 10.53 10.64 44,028 10.595 0.56%
2018-04-12 0 14.32 14.32 14.36 14.28 14.50 75,000 1,077,470 14.366 10.57 10.57 10.60 10.54 10.70 101,603 10.605 -0.56%
2018-04-11 0 14.40 14.32 14.40 14.28 14.46 73,500 1,055,390 14.359 10.63 10.57 10.63 10.54 10.67 99,571 10.599 0.70%
2018-04-10 0 14.30 14.26 14.30 14.24 14.40 59,000 841,810 14.268 10.56 10.53 10.56 10.51 10.63 79,928 10.532 0.42%
2018-04-09 0 14.24 14.24 14.34 14.24 14.40 177,000 2,534,410 14.319 10.51 10.51 10.59 10.51 10.63 239,784 10.570 -0.56%
2018-04-06 0 14.32 14.32 14.42 14.32 14.46 18,000 259,330 14.407 10.57 10.57 10.64 10.57 10.67 24,385 10.635 0.00%
2018-04-04 0 14.32 14.32 14.38 14.28 14.46 71,500 1,024,260 14.325 10.57 10.57 10.61 10.54 10.67 96,862 10.574 0.00%
2018-04-03 0 14.32 14.32 14.60 14.20 14.48 47,500 679,100 14.297 10.57 10.57 10.78 10.48 10.69 64,349 10.553 -1.65%
2018-03-29 0 14.56 14.56 14.68 14.20 14.80 183,500 2,661,060 14.502 10.75 10.75 10.84 10.48 10.92 248,589 10.705 -0.27%
2018-03-28 0 14.60 14.60 14.88 14.42 15.12 82,000 1,215,510 14.823 10.78 10.78 10.98 10.64 11.16 111,086 10.942 -0.82%
2018-03-27 0 14.72 14.72 14.82 14.72 15.14 53,400 789,346 14.782 10.87 10.87 10.94 10.87 11.18 72,342 10.911 0.82%
2018-03-26 0 14.60 14.60 14.66 14.46 14.70 303,000 4,418,970 14.584 10.78 10.78 10.82 10.67 10.85 410,477 10.765 -2.41%
2018-03-23 0 14.96 14.96 15.00 14.66 15.18 58,000 865,100 14.916 11.04 11.04 11.07 10.82 11.21 78,573 11.010 -2.35%
2018-03-22 0 15.32 15.32 15.40 15.28 15.42 48,000 735,570 15.324 11.31 11.31 11.37 11.28 11.38 65,026 11.312 -0.65%
2018-03-21 0 15.42 15.42 15.50 15.42 15.60 114,000 1,768,890 15.517 11.38 11.38 11.44 11.38 11.52 154,437 11.454 0.65%
2018-03-20 0 15.32 15.32 15.48 15.26 15.42 36,500 560,310 15.351 11.31 11.31 11.43 11.26 11.38 49,447 11.332 -0.52%
2018-03-19 0 15.40 15.40 15.50 15.24 15.50 43,500 669,680 15.395 11.37 11.37 11.44 11.25 11.44 58,930 11.364 1.32%
2018-03-16 0 15.20 15.20 15.38 15.18 15.30 98,000 1,496,810 15.274 11.22 11.22 11.35 11.21 11.29 132,762 11.274 -0.65%
2018-03-15 0 15.30 15.28 15.36 15.18 15.30 19,000 289,900 15.258 11.29 11.28 11.34 11.21 11.29 25,739 11.263 0.66%
2018-03-14 0 15.20 15.18 15.30 15.16 15.30 81,500 1,241,770 15.236 11.22 11.21 11.29 11.19 11.29 110,409 11.247 -0.91%
2018-03-13 0 15.34 15.34 15.50 15.34 15.50 67,112 1,035,116 15.424 11.32 11.32 11.44 11.32 11.44 90,917 11.385 -0.78%
2018-03-12 0 15.46 15.34 15.46 15.30 15.46 58,500 898,780 15.364 11.41 11.32 11.41 11.29 11.41 79,251 11.341 0.78%
2018-03-09 0 15.34 15.34 15.44 15.26 15.40 24,700 378,370 15.319 11.32 11.32 11.40 11.26 11.37 33,461 11.308 0.13%
2018-03-08 0 15.32 15.28 15.40 15.24 15.46 74,000 1,136,170 15.354 11.31 11.28 11.37 11.25 11.41 100,249 11.334 0.66%
2018-03-07 0 15.22 15.22 15.28 15.14 15.30 64,000 973,240 15.207 11.23 11.23 11.28 11.18 11.29 86,701 11.225 -0.26%
2018-03-06 0 15.26 15.26 15.34 15.12 15.28 142,000 2,161,500 15.222 11.26 11.26 11.32 11.16 11.28 192,369 11.236 1.19%
2018-03-05 0 15.08 15.08 15.18 15.08 15.40 67,500 1,024,870 15.183 11.13 11.13 11.21 11.13 11.37 91,443 11.208 -1.57%
2018-03-02 0 15.32 15.30 15.52 15.20 15.50 135,000 2,081,330 15.417 11.31 11.29 11.46 11.22 11.44 182,886 11.380 -1.54%
2018-03-01 0 15.56 15.50 15.56 15.28 15.56 19,000 294,390 15.494 11.49 11.44 11.49 11.28 11.49 25,739 11.437 0.39%
2018-02-28 0 15.50 15.08 15.50 15.00 15.50 169,000 2,572,770 15.223 11.44 11.13 11.44 11.07 11.44 228,946 11.237 2.24%
2018-02-27 0 15.16 15.14 15.20 15.06 15.48 119,500 1,817,420 15.209 11.19 11.18 11.22 11.12 11.43 161,888 11.226 -0.26%
2018-02-26 0 15.20 15.16 15.20 15.00 15.40 75,000 1,136,500 15.153 11.22 11.19 11.22 11.07 11.37 101,603 11.186 0.80%
2018-02-23 0 15.08 15.08 15.32 15.08 15.34 80,124 1,217,647 15.197 11.13 11.13 11.31 11.13 11.32 108,545 11.218 -0.92%
2018-02-22 0 15.22 15.22 15.24 15.22 15.52 111,500 1,713,535 15.368 11.23 11.23 11.25 11.23 11.46 151,050 11.344 -2.06%
2018-02-21 0 15.54 15.54 15.56 14.54 15.70 299,000 4,565,560 15.269 11.47 11.47 11.49 10.73 11.59 405,058 11.271 6.88%
2018-02-20 0 14.54 14.54 14.70 14.30 14.60 137,000 1,976,150 14.424 10.73 10.73 10.85 10.56 10.78 185,595 10.648 1.54%
2018-02-15 0 14.32 14.32 14.44 14.16 14.54 58,500 843,030 14.411 10.57 10.57 10.66 10.45 10.73 79,251 10.638 0.14%
2018-02-14 0 14.30 14.30 14.40 14.00 14.48 72,000 1,030,750 14.316 10.56 10.56 10.63 10.33 10.69 97,539 10.568 2.29%
2018-02-13 0 13.98 13.98 14.20 13.98 14.36 223,000 3,163,880 14.188 10.32 10.32 10.48 10.32 10.60 302,100 10.473 -0.57%
2018-02-12 0 14.06 14.06 14.20 14.02 14.32 106,000 1,504,640 14.195 10.38 10.38 10.48 10.35 10.57 143,599 10.478 0.29%
2018-02-09 0 14.02 14.02 14.18 13.50 14.18 301,500 4,176,790 13.853 10.35 10.35 10.47 9.965 10.47 408,445 10.226 -1.54%
2018-02-08 0 14.24 14.24 14.30 14.00 14.40 226,000 3,212,140 14.213 10.51 10.51 10.56 10.33 10.63 306,165 10.492 1.71%
2018-02-07 0 14.00 14.00 14.44 14.00 14.74 196,000 2,817,460 14.375 10.33 10.33 10.66 10.33 10.88 265,523 10.611 -2.78%
2018-02-06 0 14.40 14.40 14.48 14.26 15.10 401,000 5,824,480 14.525 10.63 10.63 10.69 10.53 11.15 543,239 10.722 -5.51%
2018-02-05 0 15.24 15.20 15.30 15.14 15.36 103,000 1,566,460 15.208 11.25 11.22 11.29 11.18 11.34 139,535 11.226 -1.04%
2018-02-02 0 15.40 15.40 15.50 15.36 15.54 70,500 1,088,750 15.443 11.37 11.37 11.44 11.34 11.47 95,507 11.400 -0.65%
2018-02-01 0 15.50 15.50 15.56 15.46 15.94 177,000 2,758,430 15.584 11.44 11.44 11.49 11.41 11.77 239,784 11.504 -0.51%
2018-01-31 0 15.58 15.58 15.64 15.46 15.64 83,500 1,295,590 15.516 11.50 11.50 11.54 11.41 11.54 113,118 11.453 0.00%
2018-01-30 0 15.58 15.58 15.66 15.58 15.86 235,000 3,697,240 15.733 11.50 11.50 11.56 11.50 11.71 318,357 11.614 -1.52%
2018-01-29 0 15.82 15.82 15.84 15.82 15.98 102,500 1,631,120 15.913 11.68 11.68 11.69 11.68 11.80 138,858 11.747 -0.63%
2018-01-26 0 15.92 15.92 16.00 15.86 16.06 174,200 2,777,406 15.944 11.75 11.75 11.81 11.71 11.85 235,991 11.769 0.25%
2018-01-25 0 15.88 15.88 15.90 15.82 15.90 52,500 834,060 15.887 11.72 11.72 11.74 11.68 11.74 71,122 11.727 -0.25%
2018-01-24 0 15.92 15.92 15.96 15.80 16.14 141,500 2,252,670 15.920 11.75 11.75 11.78 11.66 11.91 191,691 11.752 -0.13%
2018-01-23 0 15.94 15.94 16.00 15.80 16.04 108,000 1,720,100 15.927 11.77 11.77 11.81 11.66 11.84 146,309 11.757 0.13%
2018-01-22 0 15.92 15.92 15.96 15.88 15.96 122,000 1,943,390 15.929 11.75 11.75 11.78 11.72 11.78 165,275 11.759 0.00%
2018-01-19 0 15.92 15.90 15.92 15.90 16.00 82,000 1,306,830 15.937 11.75 11.74 11.75 11.74 11.81 111,086 11.764 -0.13%
2018-01-18 0 15.94 15.92 15.94 15.90 15.96 58,240 928,326 15.940 11.77 11.75 11.77 11.74 11.78 78,898 11.766 0.25%
2018-01-17 0 15.90 15.90 16.08 15.90 16.08 162,500 2,604,210 16.026 11.74 11.74 11.87 11.74 11.87 220,140 11.830 -0.63%
2018-01-16 0 16.00 15.98 16.04 15.90 16.04 84,240 1,346,076 15.979 11.81 11.80 11.84 11.74 11.84 114,121 11.795 0.00%
2018-01-15 0 16.00 15.94 16.00 16.00 16.18 44,500 715,670 16.082 11.81 11.77 11.81 11.81 11.94 60,285 11.872 -1.11%
2018-01-12 0 16.18 16.18 16.20 16.10 16.18 111,000 1,790,910 16.134 11.94 11.94 11.96 11.88 11.94 150,373 11.910 0.12%
2018-01-11 0 16.16 16.16 16.20 16.16 16.20 82,500 1,334,930 16.181 11.93 11.93 11.96 11.93 11.96 111,764 11.944 -0.25%
2018-01-10 0 16.20 16.20 16.24 16.20 16.34 137,000 2,225,320 16.243 11.96 11.96 11.99 11.96 12.06 185,595 11.990 -0.86%
2018-01-09 0 16.34 16.34 16.48 16.22 16.44 105,000 1,715,940 16.342 12.06 12.06 12.16 11.97 12.14 142,245 12.063 0.12%
2018-01-08 0 16.32 16.30 16.32 16.30 16.42 85,500 1,398,600 16.358 12.05 12.03 12.05 12.03 12.12 115,828 12.075 0.74%
2018-01-05 0 16.20 16.20 16.24 16.10 16.30 129,000 2,092,300 16.219 11.96 11.96 11.99 11.88 12.03 174,758 11.973 -0.61%
2018-01-04 0 16.30 16.22 16.50 16.20 16.48 76,500 1,249,390 16.332 12.03 11.97 12.18 11.96 12.16 103,635 12.056 0.37%
2018-01-03 0 16.24 16.22 16.30 16.18 16.32 129,000 2,095,400 16.243 11.99 11.97 12.03 11.94 12.05 174,758 11.990 -0.12%
2018-01-02 0 16.26 16.24 16.26 16.12 16.36 114,000 1,852,280 16.248 12.00 11.99 12.00 11.90 12.08 154,437 11.994 -0.61%
2017-12-29 0 16.36 16.38 16.40 16.12 16.40 28,500 463,580 16.266 12.08 12.09 12.11 11.90 12.11 38,609 12.007 1.24%
2017-12-28 0 16.16 16.14 16.24 16.12 16.46 78,220 1,266,852 16.196 11.93 11.91 11.99 11.90 12.15 105,965 11.955 -0.49%
2017-12-27 0 16.24 16.18 16.24 16.16 16.34 41,644 674,902 16.206 11.99 11.94 11.99 11.93 12.06 56,416 11.963 0.25%
2017-12-22 0 16.20 16.18 16.30 16.16 16.38 70,000 1,137,260 16.247 11.96 11.94 12.03 11.93 12.09 94,830 11.993 -0.61%
2017-12-21 0 16.30 16.18 16.30 16.10 16.34 24,000 388,170 16.174 12.03 11.94 12.03 11.88 12.06 32,513 11.939 0.62%
2017-12-20 0 16.20 16.18 16.34 16.12 16.38 61,700 1,001,942 16.239 11.96 11.94 12.06 11.90 12.09 83,586 11.987 0.50%
2017-12-19 0 16.12 16.12 16.16 16.12 16.22 141,800 2,291,120 16.157 11.90 11.90 11.93 11.90 11.97 192,098 11.927 -0.25%
2017-12-18 0 16.16 16.14 16.20 16.10 16.22 96,500 1,559,160 16.157 11.93 11.91 11.96 11.88 11.97 130,730 11.927 0.00%
2017-12-15 0 16.16 16.16 16.26 16.10 16.54 187,500 3,032,860 16.175 11.93 11.93 12.00 11.88 12.21 254,008 11.940 -2.30%
2017-12-14 0 16.54 16.54 16.64 16.52 16.86 111,000 1,855,970 16.720 12.21 12.21 12.28 12.19 12.45 150,373 12.342 -2.01%
2017-12-13 0 16.88 16.88 16.90 16.10 17.00 207,500 3,447,030 16.612 12.46 12.46 12.47 11.88 12.55 281,102 12.263 4.84%
2017-12-12 0 16.10 16.10 16.12 15.96 16.38 132,500 2,135,400 16.116 11.88 11.88 11.90 11.78 12.09 179,499 11.896 0.88%
2017-12-11 0 15.96 15.84 15.96 15.78 15.98 61,380 970,931 15.818 11.78 11.69 11.78 11.65 11.80 83,152 11.677 -0.62%
2017-12-08 0 16.06 16.06 16.16 15.40 16.12 149,000 2,348,135 15.759 11.85 11.85 11.93 11.37 11.90 201,852 11.633 3.35%
2017-12-07 0 15.54 15.52 15.54 15.48 15.60 51,500 799,720 15.529 11.47 11.46 11.47 11.43 11.52 69,768 11.463 -0.26%
2017-12-06 0 15.58 15.54 15.58 15.44 15.62 223,000 3,457,340 15.504 11.50 11.47 11.50 11.40 11.53 302,100 11.444 -0.64%
2017-12-05 0 15.68 15.60 15.68 15.32 15.70 43,500 677,250 15.569 11.57 11.52 11.57 11.31 11.59 58,930 11.492 0.51%
2017-12-04 0 15.60 15.44 15.60 - - 0 0 - 11.52 11.40 11.52 - - 0 - 0.00%
2017-12-01 0 15.60 15.46 15.60 15.38 15.60 88,200 1,363,070 15.454 11.52 11.41 11.52 11.35 11.52 119,485 11.408 1.96%
2017-11-30 0 15.30 15.30 15.48 15.30 15.50 127,000 1,960,960 15.441 11.29 11.29 11.43 11.29 11.44 172,048 11.398 -1.29%
2017-11-29 0 15.50 15.44 15.56 15.40 15.52 153,980 2,374,873 15.423 11.44 11.40 11.49 11.37 11.46 208,598 11.385 0.39%
2017-11-28 0 15.44 15.44 15.52 15.40 15.56 137,500 2,127,840 15.475 11.40 11.40 11.46 11.37 11.49 186,273 11.423 -0.77%
2017-11-27 0 15.56 15.56 15.60 15.52 15.60 61,500 957,540 15.570 11.49 11.49 11.52 11.46 11.52 83,315 11.493 0.00%
2017-11-24 0 15.56 15.46 15.56 15.18 15.60 162,144 2,491,277 15.365 11.49 11.41 11.49 11.21 11.52 219,658 11.342 2.50%
2017-11-23 0 15.18 15.16 15.18 15.14 15.34 101,000 1,535,250 15.200 11.21 11.19 11.21 11.18 11.32 136,826 11.220 0.40%
2017-11-22 0 15.12 15.12 15.22 15.02 15.28 157,000 2,382,770 15.177 11.16 11.16 11.23 11.09 11.28 212,690 11.203 -0.13%
2017-11-21 0 15.14 15.08 15.14 15.10 15.60 336,200 5,139,898 15.288 11.18 11.13 11.18 11.15 11.52 455,454 11.285 -3.44%
2017-11-20 0 15.68 15.62 15.68 15.54 15.90 164,000 2,568,840 15.664 11.57 11.53 11.57 11.47 11.74 222,172 11.562 -0.63%
2017-11-17 0 15.78 15.72 15.78 15.78 16.08 154,000 2,443,090 15.864 11.65 11.60 11.65 11.65 11.87 208,625 11.710 -0.25%
2017-11-16 0 15.82 15.80 15.88 15.80 16.20 314,500 5,005,350 15.915 11.68 11.66 11.72 11.66 11.96 426,056 11.748 -2.35%
2017-11-15 0 16.20 16.12 16.22 16.12 16.48 169,000 2,751,330 16.280 11.96 11.90 11.97 11.90 12.16 228,946 12.017 -0.98%
2017-11-14 0 16.36 16.36 16.46 16.36 16.60 203,500 3,367,730 16.549 12.08 12.08 12.15 12.08 12.25 275,684 12.216 -1.56%
2017-11-13 0 16.62 16.60 16.64 16.60 16.66 59,500 989,970 16.638 12.27 12.25 12.28 12.25 12.30 80,605 12.282 -0.72%
2017-11-10 0 16.74 16.72 16.78 16.72 16.80 75,000 1,256,910 16.759 12.36 12.34 12.39 12.34 12.40 101,603 12.371 -0.12%
2017-11-09 0 16.76 16.76 16.80 16.76 16.82 35,500 596,210 16.795 12.37 12.37 12.40 12.37 12.42 48,092 12.397 -0.24%
2017-11-08 0 16.80 16.76 16.82 16.74 16.80 61,500 1,031,890 16.779 12.40 12.37 12.42 12.36 12.40 83,315 12.385 -0.12%
2017-11-07 0 16.82 16.82 16.84 16.70 16.84 84,500 1,419,110 16.794 12.42 12.42 12.43 12.33 12.43 114,473 12.397 0.24%
2017-11-06 0 16.78 16.72 16.80 16.70 16.92 108,500 1,819,440 16.769 12.39 12.34 12.40 12.33 12.49 146,986 12.378 -0.47%
2017-11-03 0 16.86 16.80 16.84 16.72 16.96 29,000 488,480 16.844 12.45 12.40 12.43 12.34 12.52 39,287 12.434 0.12%
2017-11-02 0 16.84 16.72 16.86 16.68 16.86 107,960 1,811,270 16.777 12.43 12.34 12.45 12.31 12.45 146,255 12.384 0.36%
2017-11-01 0 16.78 16.72 16.78 16.70 16.88 99,000 1,660,260 16.770 12.39 12.34 12.39 12.33 12.46 134,116 12.379 -0.59%
2017-10-31 0 16.88 16.82 16.88 16.50 16.88 228,000 3,804,190 16.685 12.46 12.42 12.46 12.18 12.46 308,874 12.316 0.72%
2017-10-30 0 16.76 16.68 16.76 16.68 17.12 197,500 3,329,000 16.856 12.37 12.31 12.37 12.31 12.64 267,555 12.442 -2.56%
2017-10-27 0 17.20 17.14 17.20 17.12 17.34 150,000 2,583,180 17.221 12.70 12.65 12.70 12.64 12.80 203,207 12.712 -0.12%
2017-10-26 0 17.22 17.22 17.26 17.22 17.30 88,200 1,523,646 17.275 12.71 12.71 12.74 12.71 12.77 119,485 12.752 -0.46%
2017-10-25 0 17.30 17.30 17.34 17.26 17.36 78,000 1,349,040 17.295 12.77 12.77 12.80 12.74 12.81 105,667 12.767 -0.35%
2017-10-24 0 17.36 17.28 17.34 17.14 17.40 222,580 3,849,552 17.295 12.81 12.76 12.80 12.65 12.84 301,531 12.767 0.58%
2017-10-23 0 17.26 17.26 17.34 17.22 17.44 35,000 606,130 17.318 12.74 12.74 12.80 12.71 12.87 47,415 12.784 -0.80%
2017-10-20 0 17.40 17.36 17.42 17.10 17.42 113,000 1,956,750 17.316 12.84 12.81 12.86 12.62 12.86 153,082 12.782 0.93%
2017-10-19 0 17.24 17.24 17.32 17.20 17.44 144,980 2,509,655 17.310 12.73 12.73 12.79 12.70 12.87 196,406 12.778 -0.46%
2017-10-18 0 17.32 17.32 17.42 17.18 17.50 110,000 1,908,280 17.348 12.79 12.79 12.86 12.68 12.92 149,018 12.806 0.12%
2017-10-17 0 17.30 17.30 17.42 17.18 17.42 106,500 1,838,450 17.262 12.77 12.77 12.86 12.68 12.86 144,277 12.743 0.82%
2017-10-16 0 17.16 17.14 17.22 17.10 17.44 48,440 835,008 17.238 12.67 12.65 12.71 12.62 12.87 65,622 12.724 0.23%
2017-10-13 0 17.12 17.12 17.22 17.10 17.20 397,500 6,805,740 17.121 12.64 12.64 12.71 12.62 12.70 538,497 12.638 0.00%
2017-10-12 0 17.12 17.12 17.20 17.12 17.16 69,000 1,182,920 17.144 12.64 12.64 12.70 12.64 12.67 93,475 12.655 -0.12%
2017-10-11 0 17.14 17.14 17.26 17.12 17.30 136,000 2,335,270 17.171 12.65 12.65 12.74 12.64 12.77 184,241 12.675 -0.23%
2017-10-10 0 17.18 17.16 17.28 17.14 17.28 141,500 2,434,600 17.206 12.68 12.67 12.76 12.65 12.76 191,691 12.701 -0.35%
2017-10-09 0 17.24 17.18 17.24 17.12 17.32 126,500 2,176,110 17.202 12.73 12.68 12.73 12.64 12.79 171,371 12.698 -0.46%
2017-10-06 0 17.32 17.30 17.42 17.32 17.70 73,500 1,282,290 17.446 12.79 12.77 12.86 12.79 13.07 99,571 12.878 -1.14%
2017-10-04 0 17.52 17.52 17.54 17.46 17.58 85,500 1,496,830 17.507 12.93 12.93 12.95 12.89 12.98 115,828 12.923 0.34%
2017-10-03 0 17.46 17.32 17.46 17.30 17.48 112,000 1,942,760 17.346 12.89 12.79 12.89 12.77 12.90 151,728 12.804 0.81%
2017-09-29 0 17.32 17.28 17.38 17.20 17.34 101,644 1,756,728 17.283 12.79 12.76 12.83 12.70 12.80 137,698 12.758 0.70%
2017-09-28 0 17.20 17.14 17.26 17.14 17.36 47,500 819,840 17.260 12.70 12.65 12.74 12.65 12.81 64,349 12.741 -0.23%
2017-09-27 0 17.24 17.24 17.28 17.08 17.44 88,500 1,525,890 17.242 12.73 12.73 12.76 12.61 12.87 119,892 12.727 0.35%
2017-09-26 0 17.18 17.18 17.20 17.08 17.42 317,500 5,457,690 17.190 12.68 12.68 12.70 12.61 12.86 430,120 12.689 -0.69%
2017-09-25 0 17.30 17.22 17.34 17.24 17.48 127,500 2,211,640 17.346 12.77 12.71 12.80 12.73 12.90 172,726 12.804 -1.48%
2017-09-22 0 17.56 17.52 17.58 17.48 17.70 201,500 3,541,420 17.575 12.96 12.93 12.98 12.90 13.07 272,974 12.973 -0.90%
2017-09-21 0 17.72 17.72 17.78 17.68 17.84 126,500 2,243,370 17.734 13.08 13.08 13.12 13.05 13.17 171,371 13.091 -0.67%
2017-09-20 0 17.84 17.76 17.84 17.76 17.94 49,500 884,200 17.863 13.17 13.11 13.17 13.11 13.24 67,058 13.186 0.45%
2017-09-19 0 17.76 17.70 17.76 17.70 17.90 129,500 2,301,580 17.773 13.11 13.07 13.11 13.07 13.21 175,435 13.119 -1.11%
2017-09-18 0 17.96 17.84 17.96 17.76 17.96 263,200 4,702,442 17.866 13.26 13.17 13.26 13.11 13.26 356,560 13.188 0.00%
2017-09-15 0 17.96 17.88 17.96 17.74 17.96 253,500 4,514,360 17.808 13.26 13.20 13.26 13.10 13.26 343,419 13.145 1.13%
2017-09-14 0 17.76 17.76 17.80 17.70 17.92 143,000 2,542,500 17.780 13.11 13.11 13.14 13.07 13.23 193,724 13.124 -0.67%
2017-09-13 0 17.88 17.80 17.88 17.78 17.96 119,000 2,125,690 17.863 13.20 13.14 13.20 13.12 13.26 161,211 13.186 -0.22%
2017-09-12 0 17.92 17.92 17.96 17.90 18.04 68,000 1,220,240 17.945 13.23 13.23 13.26 13.21 13.32 92,120 13.246 0.11%
2017-09-11 0 17.90 17.88 17.94 17.88 17.98 76,210 1,364,649 17.906 13.21 13.20 13.24 13.20 13.27 103,242 13.218 0.00%
2017-09-08 0 17.90 17.88 17.92 17.84 18.02 85,000 1,523,760 17.927 13.21 13.20 13.23 13.17 13.30 115,150 13.233 -0.22%
2017-09-07 0 17.94 17.84 17.94 17.80 18.00 133,500 2,388,790 17.894 13.24 13.17 13.24 13.14 13.29 180,854 13.208 0.67%
2017-09-06 0 17.82 17.72 17.84 17.66 17.92 103,980 1,847,789 17.771 13.15 13.08 13.17 13.04 13.23 140,863 13.118 -0.78%
2017-09-05 0 17.96 17.96 17.98 17.96 18.26 78,500 1,412,980 18.000 13.26 13.26 13.27 13.26 13.48 106,345 13.287 -0.77%
2017-09-04 0 18.10 18.08 18.10 18.10 18.34 83,692 1,521,005 18.174 13.36 13.35 13.36 13.36 13.54 113,378 13.415 -1.31%
2017-09-01 0 18.34 18.24 18.38 18.10 18.38 167,500 3,058,810 18.262 13.54 13.46 13.57 13.36 13.57 226,914 13.480 0.22%
2017-08-31 0 18.30 18.22 18.44 17.82 18.50 247,480 4,519,169 18.261 13.51 13.45 13.61 13.15 13.66 335,264 13.479 2.69%
2017-08-30 0 17.82 17.72 17.82 17.68 17.98 205,000 3,642,880 17.770 13.15 13.08 13.15 13.05 13.27 277,716 13.117 -0.34%
2017-08-29 0 17.88 17.80 17.96 17.74 18.04 198,000 3,540,650 17.882 13.20 13.14 13.26 13.10 13.32 268,233 13.200 0.00%
2017-08-28 0 17.88 17.84 17.88 17.58 18.50 457,000 8,179,030 17.897 13.20 13.17 13.20 12.98 13.66 619,103 13.211 -4.49%
2017-08-25 0 18.72 18.70 18.72 18.66 18.92 181,000 3,408,940 18.834 13.82 13.80 13.82 13.77 13.97 245,203 13.903 0.86%
2017-08-24 0 18.56 18.54 18.66 18.48 18.98 255,500 4,787,380 18.737 13.70 13.69 13.77 13.64 14.01 346,128 13.831 0.32%
2017-08-22 0 18.50 18.46 18.50 18.24 18.50 105,500 1,935,510 18.346 13.66 13.63 13.66 13.46 13.66 142,922 13.542 1.20%
2017-08-21 0 18.28 18.24 18.28 18.20 18.30 83,000 1,515,190 18.255 13.49 13.46 13.49 13.43 13.51 112,441 13.475 -0.11%
2017-08-18 0 18.30 18.20 18.30 18.20 18.40 131,500 2,404,990 18.289 13.51 13.43 13.51 13.43 13.58 178,144 13.500 -0.97%
2017-08-17 0 18.48 18.40 18.48 18.40 18.54 216,000 3,989,930 18.472 13.64 13.58 13.64 13.58 13.69 292,617 13.635 0.76%
2017-08-16 0 18.34 18.30 18.40 18.30 18.78 309,000 5,693,850 18.427 13.54 13.51 13.58 13.51 13.86 418,605 13.602 -1.82%
2017-08-15 0 18.68 18.56 18.68 18.56 18.94 156,500 2,940,550 18.789 13.79 13.70 13.79 13.70 13.98 212,012 13.870 -0.85%
2017-08-14 0 18.84 18.72 18.84 18.30 18.94 221,000 4,147,960 18.769 13.91 13.82 13.91 13.51 13.98 299,391 13.855 0.64%
2017-08-11 0 18.72 18.70 18.72 18.70 19.14 327,500 6,170,270 18.841 13.82 13.80 13.82 13.80 14.13 443,668 13.907 -2.90%
2017-08-10 0 19.28 19.22 19.28 19.16 19.62 134,500 2,597,350 19.311 14.23 14.19 14.23 14.14 14.48 182,209 14.255 -1.83%
2017-08-09 0 19.64 19.62 19.64 19.44 19.64 99,000 1,937,490 19.571 14.50 14.48 14.50 14.35 14.50 134,116 14.446 0.20%
2017-08-08 0 19.60 19.52 19.62 19.38 19.62 132,500 2,580,990 19.479 14.47 14.41 14.48 14.31 14.48 179,499 14.379 -0.10%
2017-08-07 0 19.62 19.60 19.64 19.44 19.76 287,000 5,630,560 19.619 14.48 14.47 14.50 14.35 14.59 388,802 14.482 0.93%
2017-08-04 0 19.44 19.40 19.44 19.36 19.46 101,000 1,960,090 19.407 14.35 14.32 14.35 14.29 14.36 136,826 14.325 0.21%
2017-08-03 0 19.40 19.28 19.40 19.10 19.52 191,460 3,705,880 19.356 14.32 14.23 14.32 14.10 14.41 259,373 14.288 -0.61%
2017-08-02 0 19.52 19.46 19.52 19.32 19.82 222,000 4,325,000 19.482 14.41 14.36 14.41 14.26 14.63 300,746 14.381 -0.51%
2017-08-01 0 19.62 19.44 19.66 19.40 19.98 600,140 11,803,374 19.668 14.48 14.35 14.51 14.32 14.75 813,016 14.518 0.10%
2017-07-31 0 19.60 19.54 19.60 19.54 19.80 221,000 4,346,020 19.665 14.47 14.42 14.47 14.42 14.62 299,391 14.516 -1.31%
2017-07-28 0 19.86 19.76 19.86 19.76 19.98 156,000 3,097,780 19.858 14.66 14.59 14.66 14.59 14.75 211,335 14.658 -0.60%
2017-07-27 0 19.98 19.94 19.98 19.80 20.00 171,000 3,413,310 19.961 14.75 14.72 14.75 14.62 14.76 231,655 14.734 0.91%
2017-07-26 0 19.80 19.80 19.88 19.76 20.15 308,500 6,130,285 19.871 14.62 14.62 14.67 14.59 14.87 417,928 14.668 -1.98%
2017-07-25 0 20.20 20.05 20.20 19.82 20.30 389,000 7,790,510 20.027 14.91 14.80 14.91 14.63 14.98 526,982 14.783 1.20%
2017-07-24 0 19.96 19.82 19.90 19.50 19.98 369,000 7,315,790 19.826 14.73 14.63 14.69 14.39 14.75 499,888 14.635 2.46%
2017-07-21 0 19.48 19.46 19.50 19.30 19.80 368,000 7,205,910 19.581 14.38 14.36 14.39 14.25 14.62 498,533 14.454 -0.31%
2017-07-20 0 19.54 19.52 19.56 19.00 20.15 686,500 13,478,245 19.633 14.42 14.41 14.44 14.03 14.87 930,009 14.493 -2.54%
2017-07-19 0 20.05 20.05 20.10 19.86 20.25 387,140 7,752,357 20.025 14.80 14.80 14.84 14.66 14.95 524,463 14.782 0.25%
2017-07-18 0 20.00 19.98 20.00 19.84 20.30 669,500 13,389,945 20.000 14.76 14.75 14.76 14.65 14.98 906,978 14.763 -0.25%
2017-07-17 0 20.05 20.05 20.20 19.84 20.55 1,625,500 32,780,165 20.166 14.80 14.80 14.91 14.65 15.17 2,202,081 14.886 3.67%
2017-07-14 0 19.34 19.22 19.34 18.90 19.70 751,980 14,520,246 19.309 14.28 14.19 14.28 13.95 14.54 1,018,715 14.253 2.76%
2017-07-13 0 18.82 18.80 18.84 18.62 18.84 151,500 2,844,620 18.776 13.89 13.88 13.91 13.74 13.91 205,239 13.860 1.18%
2017-07-12 0 18.60 18.60 18.66 18.52 18.66 65,200 1,213,018 18.605 13.73 13.73 13.77 13.67 13.77 88,327 13.733 0.43%
2017-07-11 0 18.52 18.52 18.54 18.44 18.64 210,500 3,898,700 18.521 13.67 13.67 13.69 13.61 13.76 285,167 13.672 -0.11%
2017-07-10 0 18.54 18.48 18.60 18.38 18.72 325,000 6,052,240 18.622 13.69 13.64 13.73 13.57 13.82 440,281 13.746 -0.64%
2017-07-07 0 18.66 18.64 18.68 18.50 18.70 136,000 2,530,520 18.607 13.77 13.76 13.79 13.66 13.80 184,241 13.735 0.00%
2017-07-06 0 18.66 18.58 18.66 18.44 18.80 143,000 2,658,490 18.591 13.77 13.72 13.77 13.61 13.88 193,724 13.723 0.76%
2017-07-05 0 18.52 18.52 18.60 18.40 18.64 172,000 3,190,640 18.550 13.67 13.67 13.73 13.58 13.76 233,010 13.693 -0.32%
2017-07-04 0 18.58 18.50 18.60 18.36 18.90 134,500 2,491,760 18.526 13.72 13.66 13.73 13.55 13.95 182,209 13.675 -1.69%
2017-07-03 0 18.90 18.80 18.90 18.76 18.92 161,500 3,045,840 18.860 13.95 13.88 13.95 13.85 13.97 218,786 13.922 0.53%
2017-06-30 0 18.80 18.76 18.88 18.74 18.98 161,000 3,038,180 18.871 13.88 13.85 13.94 13.83 14.01 218,108 13.930 -0.95%
2017-06-29 0 18.98 18.94 19.00 18.82 19.10 260,900 4,956,330 18.997 14.01 13.98 14.03 13.89 14.10 353,444 14.023 -0.11%
2017-06-28 0 19.00 18.96 19.00 18.38 19.20 558,100 10,538,036 18.882 14.03 14.00 14.03 13.57 14.17 756,064 13.938 -0.84%
2017-06-27 0 19.16 19.02 19.16 19.00 19.34 505,000 9,653,850 19.117 14.14 14.04 14.14 14.03 14.28 684,129 14.111 0.95%
2017-06-26 0 18.98 18.96 19.00 18.92 19.08 187,500 3,561,220 18.993 14.01 14.00 14.03 13.97 14.08 254,008 14.020 0.00%
2017-06-23 0 18.98 18.90 18.98 18.86 19.18 342,500 6,521,990 19.042 14.01 13.95 14.01 13.92 14.16 463,988 14.056 -0.73%
2017-06-22 0 19.12 19.10 19.14 19.00 19.24 203,500 3,892,755 19.129 14.11 14.10 14.13 14.03 14.20 275,684 14.120 0.31%
2017-06-21 0 19.06 19.04 19.06 18.82 19.10 347,000 6,588,650 18.987 14.07 14.05 14.07 13.89 14.10 470,084 14.016 -0.83%
2017-06-20 0 19.22 19.16 19.30 18.86 19.52 800,000 15,367,780 19.210 14.19 14.14 14.25 13.92 14.41 1,083,768 14.180 -0.93%
2017-06-19 0 19.40 19.36 19.42 17.94 19.46 1,836,420 34,266,000 18.659 14.32 14.29 14.34 13.24 14.36 2,487,817 13.774 7.90%
2017-06-16 0 17.98 17.96 18.00 17.84 18.00 202,500 3,635,370 17.952 13.27 13.26 13.29 13.17 13.29 274,329 13.252 0.11%
2017-06-15 0 17.96 17.88 17.98 17.88 18.00 240,000 4,309,630 17.957 13.26 13.20 13.27 13.20 13.29 325,130 13.255 0.45%
2017-06-14 0 17.88 17.88 18.00 17.86 18.00 95,500 1,715,250 17.961 13.20 13.20 13.29 13.18 13.29 129,375 13.258 -0.56%
2017-06-13 0 17.98 17.94 18.00 17.84 18.00 192,000 3,445,500 17.945 13.27 13.24 13.29 13.17 13.29 260,104 13.247 0.67%
2017-06-12 0 17.86 17.80 17.86 17.76 18.00 611,500 10,939,138 17.889 13.18 13.14 13.18 13.11 13.29 828,405 13.205 0.45%
2017-06-09 0 17.78 17.78 17.88 17.72 17.96 252,000 4,500,794 17.860 13.12 13.12 13.20 13.08 13.26 341,387 13.184 -0.67%
2017-06-08 0 17.90 17.88 17.92 17.74 18.00 284,300 5,092,076 17.911 13.21 13.20 13.23 13.10 13.29 385,144 13.221 0.67%
2017-06-07 0 17.78 17.72 17.80 17.46 17.94 334,576 5,925,692 17.711 13.12 13.08 13.14 12.89 13.24 453,254 13.074 1.95%
2017-06-06 0 17.44 17.44 17.46 17.40 17.58 75,500 1,320,880 17.495 12.87 12.87 12.89 12.84 12.98 102,281 12.914 -0.34%
2017-06-05 0 17.50 17.32 17.50 17.32 17.50 48,000 837,680 17.452 12.92 12.79 12.92 12.79 12.92 65,026 12.882 -0.23%
2017-06-02 0 17.54 17.44 17.54 17.18 17.54 142,200 2,471,880 17.383 12.95 12.87 12.95 12.68 12.95 192,640 12.832 1.74%
2017-06-01 0 17.24 17.12 17.26 17.08 17.26 91,240 1,569,684 17.204 12.73 12.64 12.74 12.61 12.74 123,604 12.699 -0.46%
2017-05-31 0 17.32 17.18 17.36 17.16 17.48 169,500 2,929,565 17.284 12.79 12.68 12.81 12.67 12.90 229,623 12.758 -0.35%
2017-05-29 0 17.38 17.30 17.40 16.78 17.48 235,740 4,052,048 17.189 12.83 12.77 12.84 12.39 12.90 319,359 12.688 -1.81%
2017-05-26 0 17.70 17.60 17.70 17.34 17.98 396,000 6,996,800 17.669 13.07 12.99 13.07 12.80 13.27 536,465 13.042 2.43%
2017-05-25 0 17.28 17.26 17.34 17.10 17.34 143,000 2,462,820 17.223 12.76 12.74 12.80 12.62 12.80 193,724 12.713 0.82%
2017-05-24 0 17.14 17.04 17.14 16.96 17.22 245,000 4,179,140 17.058 12.65 12.58 12.65 12.52 12.71 331,904 12.591 -0.23%
2017-05-23 0 17.18 17.10 17.20 17.02 17.38 236,000 4,051,410 17.167 12.68 12.62 12.70 12.56 12.83 319,712 12.672 -0.46%
2017-05-22 0 17.26 17.20 17.30 16.90 18.00 609,500 10,569,900 17.342 12.74 12.70 12.77 12.47 13.29 825,696 12.801 -3.90%
2017-05-19 0 17.96 17.94 18.00 17.68 18.20 881,240 15,833,310 17.967 13.26 13.24 13.29 13.05 13.43 1,193,825 13.263 1.58%
2017-05-18 0 18.88 18.80 18.88 18.66 18.98 392,500 7,420,060 18.905 13.05 13.00 13.05 12.90 13.12 567,814 13.068 0.11%
2017-05-17 0 18.86 18.86 18.88 18.42 18.88 377,500 7,085,890 18.771 13.04 13.04 13.05 12.73 13.05 546,114 12.975 1.95%
2017-05-16 0 18.50 18.46 18.50 18.40 18.70 249,000 4,602,990 18.486 12.79 12.76 12.79 12.72 12.93 360,218 12.778 -0.75%
2017-05-15 0 18.64 18.54 18.64 18.40 18.80 287,500 5,352,170 18.616 12.88 12.82 12.88 12.72 13.00 415,914 12.868 0.65%
2017-05-12 0 18.52 18.52 18.54 18.40 18.98 637,000 11,874,070 18.641 12.80 12.80 12.82 12.72 13.12 921,522 12.885 -2.42%
2017-05-11 0 18.98 18.96 19.00 18.80 19.20 422,000 7,996,620 18.949 13.12 13.11 13.13 13.00 13.27 610,490 13.099 -1.15%
2017-05-10 0 19.20 19.14 19.20 19.00 19.38 354,500 6,806,540 19.200 13.27 13.23 13.27 13.13 13.40 512,841 13.272 -0.62%
2017-05-09 0 19.32 19.28 19.32 19.20 19.40 157,000 3,036,160 19.339 13.35 13.33 13.35 13.27 13.41 227,125 13.368 -0.41%
2017-05-08 0 19.40 19.36 19.40 19.00 19.50 724,120 14,032,636 19.379 13.41 13.38 13.41 13.13 13.48 1,047,555 13.396 2.43%
2017-05-05 0 18.94 18.92 19.02 18.28 19.08 339,500 6,369,300 18.761 13.09 13.08 13.15 12.64 13.19 491,141 12.968 2.05%
2017-05-04 0 18.56 18.50 18.54 18.30 19.00 405,500 7,554,050 18.629 12.83 12.79 12.82 12.65 13.13 586,620 12.877 -3.03%
2017-05-02 0 19.14 19.04 19.14 19.04 19.60 286,000 5,531,770 19.342 13.23 13.16 13.23 13.16 13.55 413,744 13.370 -0.42%
2017-04-28 0 19.22 19.08 19.20 19.06 19.40 340,000 6,547,800 19.258 13.29 13.19 13.27 13.18 13.41 491,864 13.312 -1.23%
2017-04-27 0 19.46 19.34 19.46 19.34 19.60 302,500 5,888,520 19.466 13.45 13.37 13.45 13.37 13.55 437,614 13.456 -0.51%
2017-04-26 0 19.56 19.48 19.60 19.28 19.70 278,200 5,440,630 19.557 13.52 13.47 13.55 13.33 13.62 402,461 13.518 0.51%
2017-04-25 0 19.46 19.40 19.48 18.94 19.50 701,980 13,523,450 19.265 13.45 13.41 13.47 13.09 13.48 1,015,526 13.317 3.07%
2017-04-24 0 18.88 18.82 18.84 18.58 18.98 457,200 8,605,142 18.821 13.05 13.01 13.02 12.84 13.12 661,412 13.010 2.05%
2017-04-21 0 18.50 18.48 18.56 18.36 18.80 589,432 10,944,372 18.568 12.79 12.77 12.83 12.69 13.00 852,707 12.835 -1.60%
2017-04-20 0 18.80 18.74 18.80 17.96 18.80 753,000 13,852,825 18.397 13.00 12.95 13.00 12.41 13.00 1,089,334 12.717 4.79%
2017-04-19 0 17.94 17.88 17.94 17.08 18.00 950,980 16,760,967 17.625 12.40 12.36 12.40 11.81 12.44 1,375,744 12.183 4.18%
2017-04-18 0 17.22 17.16 17.22 17.08 17.24 347,500 5,964,540 17.164 11.90 11.86 11.90 11.81 11.92 502,714 11.865 -0.35%
2017-04-13 0 17.28 17.20 17.28 17.00 17.32 283,500 4,860,980 17.146 11.94 11.89 11.94 11.75 11.97 410,128 11.852 0.12%
2017-04-12 0 17.26 17.20 17.28 17.10 17.36 217,500 3,744,410 17.216 11.93 11.89 11.94 11.82 12.00 314,648 11.900 -0.23%
2017-04-11 0 17.30 17.24 17.32 17.02 17.72 337,380 5,825,738 17.268 11.96 11.92 11.97 11.77 12.25 488,074 11.936 -1.59%
2017-04-10 0 17.58 17.58 17.70 16.92 17.78 447,264 7,841,609 17.532 12.15 12.15 12.24 11.70 12.29 647,038 12.119 2.81%
2017-04-07 0 17.10 17.06 17.14 16.66 17.26 549,000 9,285,110 16.913 11.82 11.79 11.85 11.52 11.93 794,216 11.691 -0.93%
2017-04-06 0 17.26 17.22 17.26 17.00 17.34 281,100 4,824,012 17.161 11.93 11.90 11.93 11.75 11.99 406,656 11.863 -0.12%
2017-04-05 0 17.28 17.22 17.26 17.10 17.94 918,500 16,013,440 17.434 11.94 11.90 11.93 11.82 12.40 1,328,756 12.051 -2.37%
2017-04-03 0 17.70 17.70 17.72 17.04 17.72 760,720 13,355,748 17.557 12.24 12.24 12.25 11.78 12.25 1,100,502 12.136 4.24%
2017-03-31 0 16.98 16.98 17.00 16.04 17.04 1,119,048 18,545,012 16.572 11.74 11.74 11.75 11.09 11.78 1,618,881 11.455 5.73%
2017-03-30 0 16.06 16.02 16.08 15.92 16.10 229,980 3,687,362 16.033 11.10 11.07 11.12 11.00 11.13 332,703 11.083 0.37%
2017-03-29 0 16.00 15.96 16.00 15.70 16.06 433,500 6,895,970 15.908 11.06 11.03 11.06 10.85 11.10 627,127 10.996 0.25%
2017-03-28 0 15.96 15.94 15.98 15.52 15.98 265,000 4,190,850 15.815 11.03 11.02 11.05 10.73 11.05 383,365 10.932 2.31%
2017-03-27 0 15.60 15.50 15.60 15.46 16.24 625,780 9,936,214 15.878 10.78 10.71 10.78 10.69 11.23 905,290 10.976 -2.26%
2017-03-24 0 15.96 15.94 16.02 15.76 16.50 2,064,664 32,884,353 15.927 11.03 11.02 11.07 10.89 11.41 2,986,865 11.010 9.62%
2017-03-23 0 14.56 14.56 14.60 14.44 14.60 114,500 1,666,940 14.558 10.06 10.06 10.09 9.982 10.09 165,642 10.063 1.11%
2017-03-22 0 14.40 14.40 14.46 14.40 14.46 197,000 2,840,950 14.421 9.954 9.954 9.995 9.954 9.995 284,992 9.9685 -0.14%
2017-03-21 0 14.42 14.40 14.46 14.36 14.46 238,700 3,436,530 14.397 9.968 9.954 9.995 9.926 9.995 345,317 9.9518 0.28%
2017-03-20 0 14.38 14.40 14.44 14.38 14.52 258,000 3,718,790 14.414 9.940 9.954 9.982 9.940 10.04 373,238 9.9636 0.00%
2017-03-17 0 14.38 14.38 14.48 14.22 14.68 832,500 12,033,990 14.455 9.940 9.940 10.01 9.830 10.15 1,204,344 9.9922 2.57%
2017-03-16 0 14.02 13.98 14.02 13.94 14.08 382,500 5,355,320 14.001 9.691 9.664 9.691 9.636 9.733 553,347 9.6780 -0.14%
2017-03-15 0 14.04 14.02 14.18 14.02 14.10 14,000 196,900 14.064 9.705 9.691 9.802 9.691 9.747 20,253 9.7219 -0.28%
2017-03-14 0 14.08 13.96 14.08 14.00 14.18 39,000 547,470 14.038 9.733 9.650 9.733 9.677 9.802 56,420 9.7035 -0.28%
2017-03-13 0 14.12 14.12 14.20 14.00 14.22 86,000 1,215,610 14.135 9.760 9.760 9.816 9.677 9.830 124,413 9.7708 0.43%
2017-03-10 0 14.06 14.06 14.18 14.06 14.24 69,240 980,580 14.162 9.719 9.719 9.802 9.719 9.843 100,167 9.7895 -1.40%
2017-03-09 0 14.26 14.26 14.28 14.24 14.26 27,500 392,050 14.256 9.857 9.857 9.871 9.843 9.857 39,783 9.8547 0.14%
2017-03-08 0 14.24 14.24 14.26 14.20 14.26 22,000 313,400 14.245 9.843 9.843 9.857 9.816 9.857 31,826 9.8471 0.42%
2017-03-07 0 14.18 14.18 14.26 14.16 14.28 14,980 212,590 14.192 9.802 9.802 9.857 9.788 9.871 21,671 9.8099 0.14%
2017-03-06 0 14.16 14.16 14.36 14.08 14.36 115,000 1,635,230 14.219 9.788 9.788 9.926 9.733 9.926 166,366 9.8291 0.00%
2017-03-03 0 14.16 14.16 14.24 14.10 14.30 70,624 1,004,385 14.222 9.788 9.788 9.843 9.747 9.885 102,169 9.8306 -0.70%
2017-03-02 0 14.26 14.26 14.30 14.26 14.38 47,000 673,420 14.328 9.857 9.857 9.885 9.857 9.940 67,993 9.9043 -0.28%
2017-03-01 0 14.30 14.28 14.32 14.26 14.30 51,000 728,850 14.291 9.885 9.871 9.899 9.857 9.885 73,780 9.8787 0.42%
2017-02-28 0 14.24 14.24 14.30 14.24 14.30 27,000 385,590 14.281 9.843 9.843 9.885 9.843 9.885 39,060 9.8718 0.56%
2017-02-27 0 14.16 14.10 14.16 14.16 14.20 21,000 297,860 14.184 9.788 9.747 9.788 9.788 9.816 30,380 9.8045 -0.56%
2017-02-24 0 14.24 14.16 14.28 14.16 14.36 30,500 433,240 14.205 9.843 9.788 9.871 9.788 9.926 44,123 9.8189 -0.42%
2017-02-23 0 14.30 14.24 14.32 14.24 14.32 38,000 542,160 14.267 9.885 9.843 9.899 9.843 9.899 54,973 9.8623 0.28%
2017-02-22 0 14.26 14.14 14.26 14.12 14.38 103,500 1,480,300 14.302 9.857 9.774 9.857 9.760 9.940 149,729 9.8865 0.14%
2017-02-21 0 14.24 14.20 14.28 14.24 14.26 28,500 405,890 14.242 9.843 9.816 9.871 9.843 9.857 41,230 9.8446 0.56%
2017-02-20 0 14.16 14.12 14.20 14.06 14.16 20,000 281,800 14.090 9.788 9.760 9.816 9.719 9.788 28,933 9.7397 0.57%
2017-02-17 0 14.08 14.06 14.08 14.00 14.36 352,000 4,958,800 14.088 9.733 9.719 9.733 9.677 9.926 509,224 9.7380 -1.81%
2017-02-16 0 14.34 14.30 14.40 14.30 14.34 50,000 716,300 14.326 9.912 9.885 9.954 9.885 9.912 72,333 9.9028 0.42%
2017-02-15 0 14.28 14.28 14.38 14.22 14.40 115,500 1,655,380 14.332 9.871 9.871 9.940 9.830 9.954 167,089 9.9072 0.42%
2017-02-14 0 14.22 14.20 14.36 14.22 14.26 21,500 305,920 14.229 9.830 9.816 9.926 9.830 9.857 31,103 9.8357 0.00%
2017-02-13 0 14.22 14.20 14.30 14.20 14.34 121,500 1,740,890 14.328 9.830 9.816 9.885 9.816 9.912 175,769 9.9044 -0.70%
2017-02-10 0 14.32 14.32 14.36 14.28 14.36 40,000 572,840 14.321 9.899 9.899 9.926 9.871 9.926 57,866 9.8994 0.14%
2017-02-09 0 14.30 14.30 14.34 14.28 14.36 77,500 1,108,110 14.298 9.885 9.885 9.912 9.871 9.926 112,116 9.8836 -0.42%
2017-02-08 0 14.36 14.32 14.36 14.38 14.38 5,000 71,900 14.380 9.926 9.899 9.926 9.940 9.940 7,233 9.9401 0.42%
2017-02-07 0 14.30 14.30 14.34 14.26 14.36 81,700 1,167,062 14.285 9.885 9.885 9.912 9.857 9.926 118,192 9.8743 0.00%
2017-02-06 0 14.30 14.18 14.34 14.30 14.38 30,000 430,180 14.339 9.885 9.802 9.912 9.885 9.940 43,400 9.9120 0.00%
2017-02-03 0 14.30 14.24 14.40 - - 0 0 - 9.885 9.843 9.954 - - 0 - 0.00%
2017-02-02 0 14.30 14.28 14.34 14.28 14.30 17,500 250,180 14.296 9.885 9.871 9.912 9.871 9.885 25,317 9.8821 0.14%
2017-02-01 0 14.28 14.28 14.40 14.20 14.30 40,000 569,110 14.228 9.871 9.871 9.954 9.816 9.885 57,866 9.8349 -0.14%
2017-01-27 0 14.30 14.28 14.38 14.30 14.30 2,000 28,600 14.300 9.885 9.871 9.940 9.885 9.885 2,893 9.8848 -0.28%
2017-01-26 0 14.34 14.30 14.34 14.24 14.34 27,500 393,000 14.291 9.912 9.885 9.912 9.843 9.912 39,783 9.8786 0.70%
2017-01-25 0 14.24 14.22 14.34 14.24 14.24 33,000 469,920 14.240 9.843 9.830 9.912 9.843 9.843 47,740 9.8434 0.28%
2017-01-24 0 14.20 14.12 14.22 14.16 14.34 30,500 434,480 14.245 9.816 9.760 9.830 9.788 9.912 44,123 9.8470 -1.39%
2017-01-23 0 14.40 14.24 14.40 14.24 14.40 19,000 271,350 14.282 9.954 9.843 9.954 9.843 9.954 27,487 9.8721 1.12%
2017-01-20 0 14.24 14.24 14.30 14.24 14.30 53,500 762,570 14.254 9.843 9.843 9.885 9.843 9.885 77,396 9.8528 -0.28%
2017-01-19 0 14.28 14.28 14.30 14.24 14.38 39,524 564,689 14.287 9.871 9.871 9.885 9.843 9.940 57,178 9.8760 -0.42%
2017-01-18 0 14.34 14.26 14.34 14.26 14.40 45,940 656,785 14.297 9.912 9.857 9.912 9.857 9.954 66,460 9.8825 0.56%
2017-01-17 0 14.26 14.24 14.28 14.22 14.26 43,500 619,430 14.240 9.857 9.843 9.871 9.830 9.857 62,930 9.8432 0.00%
2017-01-16 0 14.26 14.24 14.28 14.08 14.40 234,500 3,340,420 14.245 9.857 9.843 9.871 9.733 9.954 339,242 9.8467 -0.28%
2017-01-13 0 14.30 14.30 14.38 14.22 14.36 102,000 1,454,410 14.259 9.885 9.885 9.940 9.830 9.926 147,559 9.8565 0.28%
2017-01-12 0 14.26 14.26 14.36 14.26 14.48 122,500 1,752,360 14.305 9.857 9.857 9.926 9.857 10.01 177,216 9.8883 -1.11%
2017-01-11 0 14.42 14.36 14.44 14.24 14.60 316,000 4,529,370 14.333 9.968 9.926 9.982 9.843 10.09 457,144 9.9080 1.12%
2017-01-10 0 14.26 14.22 14.28 14.18 14.30 278,500 3,955,570 14.203 9.857 9.830 9.871 9.802 9.885 402,894 9.8179 -0.28%
2017-01-09 0 14.30 14.22 14.30 14.22 14.34 41,000 584,290 14.251 9.885 9.830 9.885 9.830 9.912 59,313 9.8510 -0.14%
2017-01-06 0 14.32 14.26 14.28 14.08 14.40 119,000 1,693,520 14.231 9.899 9.857 9.871 9.733 9.954 172,152 9.8373 0.99%
2017-01-05 0 14.18 14.10 14.18 14.10 14.18 58,500 825,890 14.118 9.802 9.747 9.802 9.747 9.802 84,630 9.7589 0.57%
2017-01-04 0 14.10 14.08 14.14 14.08 14.16 52,500 740,720 14.109 9.747 9.733 9.774 9.733 9.788 75,950 9.7528 0.28%
2017-01-03 0 14.06 14.06 14.10 14.02 14.12 184,500 2,597,510 14.079 9.719 9.719 9.747 9.691 9.760 266,909 9.7318 -0.42%
2016-12-30 0 14.12 14.06 14.12 14.04 14.16 30,500 430,250 14.107 9.760 9.719 9.760 9.705 9.788 44,123 9.7511 -0.14%
2016-12-29 0 14.14 14.10 14.14 14.08 14.16 69,364 977,936 14.099 9.774 9.747 9.774 9.733 9.788 100,346 9.7456 0.43%
2016-12-28 0 14.08 14.06 14.10 14.00 14.08 66,500 935,360 14.066 9.733 9.719 9.747 9.677 9.733 96,203 9.7228 0.43%
2016-12-23 0 14.02 14.00 14.10 14.00 14.08 87,500 1,231,270 14.072 9.691 9.677 9.747 9.677 9.733 126,583 9.7270 -0.57%
2016-12-22 0 14.10 14.00 14.10 14.00 14.10 241,144 3,388,371 14.051 9.747 9.677 9.747 9.677 9.747 348,853 9.7129 0.71%
2016-12-21 0 14.00 14.00 14.10 13.98 14.06 91,711 1,288,089 14.045 9.677 9.677 9.747 9.664 9.719 132,675 9.7086 -0.14%
2016-12-20 0 14.02 14.02 14.08 14.00 14.08 131,500 1,849,290 14.063 9.691 9.691 9.733 9.677 9.733 190,236 9.7210 -0.43%
2016-12-19 0 14.08 14.02 14.08 13.98 14.08 140,500 1,974,220 14.051 9.733 9.691 9.733 9.664 9.733 203,256 9.7130 -0.28%
2016-12-16 0 14.12 14.06 14.18 14.04 14.18 283,344 3,989,276 14.079 9.760 9.719 9.802 9.705 9.802 409,902 9.7323 0.28%
2016-12-15 0 14.08 14.08 14.10 14.02 14.10 400,500 5,630,650 14.059 9.733 9.733 9.747 9.691 9.747 579,387 9.7183 0.14%
2016-12-14 0 14.06 14.04 14.12 14.00 14.06 110,500 1,552,260 14.048 9.719 9.705 9.760 9.677 9.719 159,856 9.7104 0.29%
2016-12-13 0 14.02 14.00 14.10 13.98 14.10 91,500 1,283,520 14.028 9.691 9.677 9.747 9.664 9.747 132,369 9.6965 -0.28%
2016-12-12 0 14.06 14.04 14.10 14.04 14.12 193,035 2,720,991 14.096 9.719 9.705 9.747 9.705 9.760 279,256 9.7437 -0.14%
2016-12-09 0 14.08 14.06 14.16 14.02 14.28 106,500 1,498,890 14.074 9.733 9.719 9.788 9.691 9.871 154,069 9.7287 0.00%
2016-12-08 0 14.08 13.98 14.14 13.96 14.08 122,000 1,712,990 14.041 9.733 9.664 9.774 9.650 9.733 176,492 9.7057 0.14%
2016-12-07 0 14.06 14.06 14.10 14.06 14.12 15,000 211,440 14.096 9.719 9.719 9.747 9.719 9.760 21,700 9.7438 -0.28%
2016-12-06 0 14.10 14.10 14.14 14.02 14.10 166,200 2,340,136 14.080 9.747 9.747 9.774 9.691 9.747 240,435 9.7329 0.14%
2016-12-05 0 14.08 14.06 14.14 14.00 14.08 50,500 710,300 14.065 9.733 9.719 9.774 9.677 9.733 73,056 9.7226 0.28%
2016-12-02 0 14.04 14.04 14.14 14.00 14.18 70,500 989,740 14.039 9.705 9.705 9.774 9.677 9.802 101,989 9.7043 0.00%
2016-12-01 0 14.04 14.04 14.18 14.02 14.12 27,000 379,650 14.061 9.705 9.705 9.802 9.691 9.760 39,060 9.7197 -0.14%
2016-11-30 0 14.06 14.06 14.22 14.06 14.20 5,500 77,610 14.111 9.719 9.719 9.830 9.719 9.816 7,957 9.7541 0.00%
2016-11-29 0 14.06 14.06 14.30 14.06 14.20 38,500 542,440 14.089 9.719 9.719 9.885 9.719 9.816 55,696 9.7392 0.00%
2016-11-28 0 14.06 14.06 14.22 14.06 14.26 62,500 884,130 14.146 9.719 9.719 9.830 9.719 9.857 90,416 9.7784 -0.28%
2016-11-25 0 14.10 14.10 14.20 14.02 14.10 32,500 456,210 14.037 9.747 9.747 9.816 9.691 9.747 47,016 9.7032 0.71%
2016-11-24 0 14.00 14.00 14.04 13.98 14.06 103,836 1,456,140 14.023 9.677 9.677 9.705 9.664 9.719 150,215 9.6937 -0.14%
2016-11-23 0 14.02 14.02 14.16 13.98 14.04 107,500 1,504,780 13.998 9.691 9.691 9.788 9.664 9.705 155,516 9.6761 0.00%
2016-11-22 0 14.02 14.00 14.16 14.00 14.04 23,000 322,390 14.017 9.691 9.677 9.788 9.677 9.705 33,273 9.6892 -0.14%
2016-11-21 0 14.04 14.02 14.18 14.02 14.16 51,000 717,780 14.074 9.705 9.691 9.802 9.691 9.788 73,780 9.7287 0.00%
2016-11-18 0 14.04 14.02 14.06 14.02 14.06 13,000 182,370 14.028 9.705 9.691 9.719 9.691 9.719 18,807 9.6971 -0.57%
2016-11-17 0 14.12 14.02 14.16 13.98 14.16 88,500 1,247,930 14.101 9.760 9.691 9.788 9.664 9.788 128,029 9.7472 1.00%
2016-11-16 0 13.98 13.98 14.06 13.98 14.18 200,740 2,818,176 14.039 9.664 9.664 9.719 9.664 9.802 290,402 9.7044 -1.41%
2016-11-15 0 14.18 14.00 14.18 14.00 14.18 73,740 1,039,260 14.094 9.802 9.677 9.802 9.677 9.802 106,677 9.7422 0.85%
2016-11-14 0 14.06 13.98 14.06 13.80 14.10 169,500 2,357,380 13.908 9.719 9.664 9.719 9.539 9.747 245,209 9.6138 -0.57%
2016-11-11 0 14.14 14.06 14.14 14.02 14.22 99,000 1,398,190 14.123 9.774 9.719 9.774 9.691 9.830 143,219 9.7626 0.00%
2016-11-10 0 14.14 14.14 14.20 13.88 14.36 45,500 642,130 14.113 9.774 9.774 9.816 9.595 9.926 65,823 9.7554 1.43%
2016-11-09 0 13.94 13.94 14.00 13.82 14.10 370,500 5,171,670 13.959 9.636 9.636 9.677 9.553 9.747 535,987 9.6489 -0.99%
2016-11-08 0 14.08 14.06 14.24 14.04 14.20 103,500 1,459,220 14.099 9.733 9.719 9.843 9.705 9.816 149,729 9.7457 -0.28%
2016-11-07 0 14.12 14.08 14.18 13.96 14.32 209,000 2,931,480 14.026 9.760 9.733 9.802 9.650 9.899 302,352 9.6956 -1.81%
2016-11-04 0 14.38 14.22 14.40 14.20 14.90 72,000 1,039,070 14.432 9.940 9.830 9.954 9.816 10.30 104,159 9.9758 1.99%
2016-11-03 0 14.10 14.06 14.12 14.00 14.12 169,000 2,374,030 14.048 9.747 9.719 9.760 9.677 9.760 244,485 9.7103 0.71%
2016-11-02 0 14.00 14.00 14.06 13.96 14.06 136,500 1,911,110 14.001 9.677 9.677 9.719 9.650 9.719 197,469 9.6780 -0.71%
2016-11-01 0 14.10 14.10 14.18 14.10 14.30 155,500 2,205,750 14.185 9.747 9.747 9.802 9.747 9.885 224,955 9.8053 0.00%
2016-10-31 0 14.10 14.00 14.16 13.90 14.10 37,500 526,540 14.041 9.747 9.677 9.788 9.608 9.747 54,250 9.7059 0.43%
2016-10-28 0 14.04 13.98 14.06 13.88 14.08 85,000 1,190,490 14.006 9.705 9.664 9.719 9.595 9.733 122,966 9.6815 0.14%
2016-10-27 0 14.02 14.00 14.02 13.94 14.14 40,960 573,324 13.997 9.691 9.677 9.691 9.636 9.774 59,255 9.6755 -0.57%
2016-10-26 0 14.10 14.00 14.10 14.00 14.10 22,000 308,450 14.020 9.747 9.677 9.747 9.677 9.747 31,826 9.6916 0.57%
2016-10-25 0 14.02 14.02 14.10 14.02 14.04 16,000 224,630 14.039 9.691 9.691 9.747 9.691 9.705 23,147 9.7047 -0.28%
2016-10-24 0 14.06 14.06 14.10 13.98 14.06 54,172 760,040 14.030 9.719 9.719 9.747 9.664 9.719 78,368 9.6983 0.00%
2016-10-20 0 14.06 14.02 14.08 13.98 14.08 20,900 293,280 14.033 9.719 9.691 9.733 9.664 9.733 30,235 9.7000 0.57%
2016-10-19 0 13.98 13.98 14.04 13.92 14.02 50,500 706,440 13.989 9.664 9.664 9.705 9.622 9.691 73,056 9.6698 -0.14%
2016-10-18 0 14.00 14.00 14.04 13.94 14.04 46,000 644,760 14.017 9.677 9.677 9.705 9.636 9.705 66,546 9.6889 0.29%
2016-10-17 0 13.96 13.88 13.96 13.94 14.02 50,000 699,430 13.989 9.650 9.595 9.650 9.636 9.691 72,333 9.6696 -0.29%
2016-10-14 0 14.00 14.00 14.02 13.96 14.02 73,000 1,022,290 14.004 9.677 9.677 9.691 9.650 9.691 105,606 9.6802 0.29%
2016-10-13 0 13.96 13.96 14.00 13.94 14.00 131,240 1,833,156 13.968 9.650 9.650 9.677 9.636 9.677 189,860 9.6553 -0.14%
2016-10-12 0 13.98 13.98 14.02 13.90 14.08 63,500 888,090 13.986 9.664 9.664 9.691 9.608 9.733 91,863 9.6676 -0.29%
2016-10-11 0 14.02 14.00 14.04 13.96 14.30 57,500 807,240 14.039 9.691 9.677 9.705 9.650 9.885 83,183 9.7044 0.00%
2016-10-07 0 14.02 14.02 14.04 14.00 14.22 62,096 875,504 14.099 9.691 9.691 9.705 9.677 9.830 89,832 9.7460 -0.71%
2016-10-06 0 14.12 14.00 14.12 14.00 14.18 26,500 372,940 14.073 9.760 9.677 9.760 9.677 9.802 38,336 9.7281 -0.28%
2016-10-05 0 14.16 14.14 14.16 14.00 14.38 67,000 948,390 14.155 9.788 9.774 9.788 9.677 9.940 96,926 9.7847 0.57%
2016-10-04 0 14.08 14.00 14.18 13.90 14.30 182,500 2,562,640 14.042 9.733 9.677 9.802 9.608 9.885 264,015 9.7064 0.14%
2016-10-03 0 14.06 14.02 14.06 14.02 14.44 133,500 1,891,090 14.165 9.719 9.691 9.719 9.691 9.982 193,129 9.7919 -0.57%
2016-09-30 0 14.14 14.12 14.18 14.10 14.30 81,500 1,155,260 14.175 9.774 9.760 9.802 9.747 9.885 117,903 9.7984 -1.12%
2016-09-29 0 14.30 14.22 14.30 14.20 14.30 91,000 1,298,480 14.269 9.885 9.830 9.885 9.816 9.885 131,646 9.8634 0.85%
2016-09-28 0 14.18 14.14 14.24 14.12 14.30 122,000 1,735,420 14.225 9.802 9.774 9.843 9.760 9.885 176,492 9.8328 0.28%
2016-09-27 0 14.14 14.12 14.20 14.04 14.26 90,000 1,275,330 14.170 9.774 9.760 9.816 9.705 9.857 130,199 9.7952 0.28%
2016-09-26 0 14.10 14.00 14.10 13.94 14.18 69,700 982,376 14.094 9.747 9.677 9.747 9.636 9.802 100,832 9.7427 0.71%
2016-09-23 0 14.00 13.94 14.00 13.96 14.10 62,500 874,700 13.995 9.677 9.636 9.677 9.650 9.747 90,416 9.6742 0.00%
2016-09-22 0 14.00 14.00 14.10 13.98 14.14 197,500 2,778,580 14.069 9.677 9.677 9.747 9.664 9.774 285,715 9.7250 -0.28%
2016-09-21 0 14.04 14.02 14.04 14.02 14.26 120,220 1,693,956 14.090 9.705 9.691 9.705 9.691 9.857 173,917 9.7400 -0.85%
2016-09-20 0 14.16 14.16 14.24 14.08 14.28 126,000 1,787,180 14.184 9.788 9.788 9.843 9.733 9.871 182,279 9.8046 0.14%
2016-09-19 0 14.14 14.10 14.16 13.98 14.46 120,500 1,699,000 14.100 9.774 9.747 9.788 9.664 9.995 174,322 9.7463 2.61%
2016-09-15 0 13.78 13.72 13.94 13.72 14.12 178,500 2,481,020 13.899 9.525 9.484 9.636 9.484 9.760 258,229 9.6078 -1.99%
2016-09-14 0 14.06 14.04 14.06 13.94 14.06 209,000 2,923,310 13.987 9.719 9.705 9.719 9.636 9.719 302,352 9.6686 0.00%
2016-09-13 0 14.06 14.00 14.06 13.92 14.12 262,500 3,673,660 13.995 9.719 9.677 9.719 9.622 9.760 379,748 9.6739 2.18%
2016-09-12 0 13.76 13.76 13.92 13.76 14.02 508,500 7,065,480 13.895 9.512 9.512 9.622 9.512 9.691 735,626 9.6047 -2.96%
2016-09-09 0 14.18 14.10 14.20 13.92 14.22 324,480 4,577,051 14.106 9.802 9.747 9.816 9.622 9.830 469,412 9.7506 0.85%
2016-09-08 0 14.06 14.06 14.12 13.88 14.20 241,500 3,408,940 14.116 9.719 9.719 9.760 9.595 9.816 349,368 9.7574 1.15%
2016-09-07 0 13.90 13.88 13.90 13.62 13.92 318,000 4,408,380 13.863 9.608 9.595 9.608 9.415 9.622 460,038 9.5827 2.06%
2016-09-06 0 13.62 13.62 13.64 13.38 13.76 286,000 3,896,470 13.624 9.415 9.415 9.429 9.249 9.512 413,744 9.4176 1.79%
2016-09-05 0 13.38 13.28 13.38 12.80 13.38 198,000 2,594,550 13.104 9.249 9.180 9.249 8.848 9.249 286,438 9.0580 4.69%
2016-09-02 0 12.78 12.72 12.78 12.58 12.86 57,540 733,800 12.753 8.834 8.793 8.834 8.696 8.889 83,241 8.8154 1.91%
2016-09-01 0 12.54 12.54 12.62 12.50 12.70 105,500 1,330,900 12.615 8.668 8.668 8.724 8.641 8.779 152,623 8.7202 -0.16%
2016-08-31 0 12.56 12.48 12.58 12.46 12.56 96,500 1,206,440 12.502 8.682 8.627 8.696 8.613 8.682 139,603 8.6420 0.16%
2016-08-30 0 12.54 12.52 12.54 12.40 12.56 101,000 1,262,530 12.500 8.668 8.654 8.668 8.571 8.682 146,113 8.6408 1.13%
2016-08-29 0 12.40 12.40 12.50 12.40 12.52 91,500 1,135,810 12.413 8.571 8.571 8.641 8.571 8.654 132,369 8.5806 -0.64%
2016-08-26 0 12.48 12.46 12.50 12.32 12.50 868,500 10,843,530 12.485 8.627 8.613 8.641 8.516 8.641 1,256,423 8.6305 0.32%
2016-08-25 0 12.44 12.32 12.46 12.28 12.48 99,000 1,225,960 12.383 8.599 8.516 8.613 8.489 8.627 143,219 8.5600 0.97%
2016-08-24 0 12.32 12.30 12.36 12.30 12.88 71,500 884,990 12.377 8.516 8.502 8.544 8.502 8.903 103,436 8.5559 -1.91%
2016-08-23 0 12.56 12.54 12.56 12.48 12.70 20,500 256,750 12.524 8.682 8.668 8.682 8.627 8.779 29,657 8.6575 -0.63%
2016-08-22 0 12.64 12.50 12.64 12.40 12.80 158,000 1,996,320 12.635 8.737 8.641 8.737 8.571 8.848 228,572 8.7339 0.80%
2016-08-19 0 12.54 12.50 12.54 12.24 12.54 188,000 2,329,940 12.393 8.668 8.641 8.668 8.461 8.668 271,972 8.5668 0.64%
2016-08-18 0 12.46 12.30 12.46 12.34 12.50 26,500 328,040 12.379 8.613 8.502 8.613 8.530 8.641 38,336 8.5569 0.97%
2016-08-17 0 12.34 12.30 12.42 12.30 12.56 34,500 426,180 12.353 8.530 8.502 8.585 8.502 8.682 49,910 8.5390 -0.48%
2016-08-16 0 12.40 12.36 12.40 12.30 12.88 95,000 1,174,520 12.363 8.571 8.544 8.571 8.502 8.903 137,433 8.5462 -0.64%
2016-08-15 0 12.48 12.42 12.48 12.40 12.56 120,480 1,505,442 12.495 8.627 8.585 8.627 8.571 8.682 174,293 8.6374 -0.16%
2016-08-12 0 12.50 12.44 12.52 12.42 12.90 57,500 719,000 12.504 8.641 8.599 8.654 8.585 8.917 83,183 8.6436 0.00%
2016-08-11 0 12.50 12.50 12.60 12.42 12.54 41,500 518,860 12.503 8.641 8.641 8.710 8.585 8.668 60,036 8.6424 -0.48%
2016-08-10 0 12.56 12.56 12.60 12.52 12.90 84,000 1,059,650 12.615 8.682 8.682 8.710 8.654 8.917 121,519 8.7200 -1.26%
2016-08-09 0 12.72 12.56 12.78 12.42 12.72 107,000 1,337,160 12.497 8.793 8.682 8.834 8.585 8.793 154,793 8.6384 1.92%
2016-08-08 0 12.48 12.48 12.50 12.40 12.50 74,000 921,850 12.457 8.627 8.627 8.641 8.571 8.641 107,053 8.6112 0.32%
2016-08-05 0 12.44 12.36 12.46 12.30 12.52 52,500 652,310 12.425 8.599 8.544 8.613 8.502 8.654 75,950 8.5887 0.00%
2016-08-04 0 12.44 12.24 12.46 12.12 12.46 63,500 776,350 12.226 8.599 8.461 8.613 8.378 8.613 91,863 8.4512 1.30%
2016-08-03 0 12.28 12.22 12.30 12.30 12.30 2,000 24,600 12.300 8.489 8.447 8.502 8.502 8.502 2,893 8.5023 -0.81%
2016-08-01 0 12.38 12.20 12.40 12.20 12.38 24,500 301,170 12.293 8.558 8.433 8.571 8.433 8.558 35,443 8.4973 0.81%
2016-07-29 0 12.28 12.14 12.30 12.20 12.40 75,500 927,250 12.281 8.489 8.392 8.502 8.433 8.571 109,223 8.4895 -1.60%
2016-07-28 0 12.48 12.32 12.48 12.38 12.50 14,000 173,820 12.416 8.627 8.516 8.627 8.558 8.641 20,253 8.5823 1.46%
2016-07-27 0 12.30 12.26 12.44 12.30 12.44 29,440 363,486 12.347 8.502 8.475 8.599 8.502 8.599 42,590 8.5346 -2.38%
2016-07-26 0 12.60 12.52 12.60 12.42 12.66 17,000 213,410 12.554 8.710 8.654 8.710 8.585 8.751 24,593 8.6776 0.00%
2016-07-25 0 12.60 12.60 12.66 12.50 12.70 39,500 497,180 12.587 8.710 8.710 8.751 8.641 8.779 57,143 8.7006 -0.79%
2016-07-22 0 12.70 12.68 12.70 12.50 12.82 37,500 474,510 12.654 8.779 8.765 8.779 8.641 8.862 54,250 8.7468 0.00%
2016-07-21 0 12.70 12.62 12.70 12.56 12.70 29,500 371,350 12.588 8.779 8.724 8.779 8.682 8.779 42,676 8.7015 1.11%
2016-07-20 0 12.56 12.56 12.58 12.32 12.68 115,000 1,443,130 12.549 8.682 8.682 8.696 8.516 8.765 166,366 8.6744 1.45%
2016-07-19 0 12.38 12.38 12.48 12.36 12.48 71,000 878,530 12.374 8.558 8.558 8.627 8.544 8.627 102,713 8.5533 -0.32%
2016-07-18 0 12.42 12.42 12.50 12.42 12.50 39,000 486,690 12.479 8.585 8.585 8.641 8.585 8.641 56,420 8.6262 -1.27%
2016-07-15 0 12.58 12.48 12.58 12.38 12.62 51,500 643,380 12.493 8.696 8.627 8.696 8.558 8.724 74,503 8.6356 0.96%
2016-07-14 0 12.46 12.34 12.46 12.34 12.46 58,500 726,040 12.411 8.613 8.530 8.613 8.530 8.613 84,630 8.5790 0.65%
2016-07-13 0 12.38 12.38 12.42 12.38 12.44 15,100 187,214 12.398 8.558 8.558 8.585 8.558 8.599 21,845 8.5703 -0.32%
2016-07-12 0 12.42 12.42 12.46 12.34 12.48 45,500 562,630 12.365 8.585 8.585 8.613 8.530 8.627 65,823 8.5476 -0.48%
2016-07-11 0 12.48 12.48 12.54 12.48 12.58 38,500 482,270 12.526 8.627 8.627 8.668 8.627 8.696 55,696 8.6589 -0.16%
2016-07-08 0 12.50 12.46 12.50 12.30 12.60 71,480 896,234 12.538 8.641 8.613 8.641 8.502 8.710 103,407 8.6670 0.48%
2016-07-07 0 12.44 12.40 12.50 12.34 12.50 19,500 242,570 12.439 8.599 8.571 8.641 8.530 8.641 28,210 8.5988 -0.64%
2016-07-06 0 12.52 12.50 12.54 12.40 12.62 97,578 1,218,478 12.487 8.654 8.641 8.668 8.571 8.724 141,162 8.6318 -0.79%
2016-07-05 0 12.62 12.62 12.64 12.62 12.92 85,500 1,086,440 12.707 8.724 8.724 8.737 8.724 8.931 123,689 8.7836 -2.02%
2016-07-04 0 12.88 12.86 12.92 12.80 12.94 158,000 2,035,020 12.880 8.903 8.889 8.931 8.848 8.945 228,572 8.9032 1.58%
2016-06-30 0 12.68 12.70 12.74 12.66 12.88 119,740 1,525,138 12.737 8.765 8.779 8.806 8.751 8.903 173,223 8.8045 -0.31%
2016-06-29 0 12.72 12.70 12.74 12.30 12.82 368,000 4,664,960 12.677 8.793 8.779 8.806 8.502 8.862 532,370 8.7626 4.61%
2016-06-28 0 12.16 12.10 12.16 11.74 12.40 149,220 1,782,034 11.942 8.406 8.364 8.406 8.115 8.571 215,870 8.2551 3.05%
2016-06-27 0 11.80 11.74 11.90 11.58 11.80 65,500 766,680 11.705 8.157 8.115 8.226 8.005 8.157 94,756 8.0911 1.55%
2016-06-24 0 11.62 11.62 11.66 11.50 11.72 395,000 4,573,980 11.580 8.032 8.032 8.060 7.949 8.101 571,430 8.0044 -1.02%
2016-06-23 0 11.74 11.70 11.78 11.68 11.98 116,500 1,369,370 11.754 8.115 8.088 8.143 8.074 8.281 168,536 8.1251 1.21%
2016-06-22 0 11.60 11.60 11.66 11.54 11.80 179,346 2,093,023 11.670 8.018 8.018 8.060 7.977 8.157 259,452 8.0671 -0.68%
2016-06-21 0 11.68 11.68 11.90 11.68 12.02 96,500 1,147,130 11.887 8.074 8.074 8.226 8.074 8.309 139,603 8.2171 -0.34%
2016-06-20 0 11.72 11.70 11.78 11.66 11.82 85,500 1,006,030 11.766 8.101 8.088 8.143 8.060 8.171 123,689 8.1335 0.17%
2016-06-17 0 11.70 11.64 11.70 11.14 11.76 197,000 2,267,690 11.511 8.088 8.046 8.088 7.701 8.129 284,992 7.9570 5.22%
2016-06-16 0 11.12 11.08 11.16 11.02 11.50 71,980 805,087 11.185 7.687 7.659 7.714 7.618 7.949 104,131 7.7315 -0.71%
2016-06-15 1 11.20 11.18 11.30 11.20 11.24 21,500 241,030 11.211 7.742 7.728 7.811 7.742 7.770 31,103 7.7494 -0.18%
2016-06-14 0 11.22 11.14 11.30 11.10 11.34 84,500 950,140 11.244 7.756 7.701 7.811 7.673 7.839 122,243 7.7726 -0.88%
2016-06-13 0 11.32 11.26 11.32 11.26 11.60 308,000 3,520,520 11.430 7.825 7.783 7.825 7.783 8.018 445,571 7.9011 -2.58%
2016-06-10 0 11.62 11.62 11.64 11.50 11.86 196,000 2,303,350 11.752 8.032 8.032 8.046 7.949 8.198 283,545 8.1234 -2.02%
2016-06-08 0 11.86 11.82 11.86 11.84 12.00 97,500 1,159,790 11.895 8.198 8.171 8.198 8.184 8.295 141,049 8.2226 0.34%
2016-06-07 0 11.82 11.82 11.86 11.80 12.10 319,980 3,839,491 11.999 8.171 8.171 8.198 8.157 8.364 462,902 8.2944 0.00%
2016-06-06 0 11.82 11.80 11.82 11.52 11.84 289,000 3,376,240 11.682 8.171 8.157 8.171 7.963 8.184 418,084 8.0755 3.32%
2016-06-03 0 11.44 11.44 11.48 11.24 11.50 217,586 2,485,627 11.424 7.908 7.908 7.936 7.770 7.949 314,773 7.8966 1.78%
2016-06-02 0 11.24 11.20 11.24 10.50 11.32 353,000 3,899,640 11.047 7.770 7.742 7.770 7.258 7.825 510,671 7.6363 7.05%
2016-06-01 0 10.50 10.50 10.52 10.22 10.60 124,000 1,297,530 10.464 7.258 7.258 7.272 7.065 7.327 179,386 7.2332 2.94%
2016-05-31 0 10.20 10.20 10.34 10.20 10.32 160,000 1,637,160 10.232 7.051 7.051 7.148 7.051 7.134 231,465 7.0730 0.00%
2016-05-30 0 10.20 10.16 10.22 10.14 10.24 150,900 1,539,360 10.201 7.051 7.023 7.065 7.009 7.078 218,301 7.0516 0.99%
2016-05-27 0 10.10 10.10 10.20 9.950 10.28 227,048 2,310,715 10.177 6.982 6.982 7.051 6.878 7.106 328,461 7.0350 0.40%
2016-05-26 0 10.26 10.26 10.28 10.20 10.30 81,500 835,650 10.253 6.954 6.954 6.968 6.913 6.981 120,247 6.9495 0.59%
2016-05-25 0 10.20 10.18 10.26 9.990 10.40 216,000 2,207,675 10.221 6.913 6.900 6.954 6.771 7.049 318,691 6.9273 2.00%
2016-05-24 0 10.00 9.990 10.00 9.900 10.00 86,000 856,775 9.9625 6.778 6.771 6.778 6.710 6.778 126,886 6.7523 1.01%
2016-05-23 0 9.900 9.880 9.980 9.850 9.990 119,000 1,178,800 9.9059 6.710 6.696 6.764 6.676 6.771 175,575 6.7139 0.10%
2016-05-20 0 9.890 9.840 9.900 9.810 9.900 6,000 59,265 9.8775 6.703 6.669 6.710 6.649 6.710 8,853 6.6947 0.82%
2016-05-19 0 9.810 9.810 9.850 9.810 9.830 109,000 1,071,250 9.8280 6.649 6.649 6.676 6.649 6.663 160,821 6.6611 -0.20%
2016-05-18 0 9.830 9.830 9.840 9.810 9.850 134,720 1,324,289 9.8299 6.663 6.663 6.669 6.649 6.676 198,769 6.6625 0.00%
2016-05-17 0 9.830 9.830 9.880 9.830 9.880 46,500 457,320 9.8348 6.663 6.663 6.696 6.663 6.696 68,607 6.6658 0.00%
2016-05-16 0 9.830 9.830 9.850 9.800 9.900 62,000 608,945 9.8217 6.663 6.663 6.676 6.642 6.710 91,476 6.6569 0.31%
2016-05-13 0 9.800 9.790 9.840 9.670 9.900 246,000 2,406,535 9.7827 6.642 6.635 6.669 6.554 6.710 362,953 6.6304 -1.61%
2016-05-12 0 9.960 9.960 9.970 9.960 10.14 29,000 289,015 9.9660 6.751 6.751 6.757 6.751 6.873 42,787 6.7547 0.00%
2016-05-11 0 9.960 9.960 9.990 9.910 9.990 151,500 1,508,455 9.9568 6.751 6.751 6.771 6.717 6.771 223,526 6.7485 0.40%
2016-05-10 0 9.920 9.920 9.950 9.890 9.960 257,000 2,554,540 9.9398 6.724 6.724 6.744 6.703 6.751 379,183 6.7370 -0.60%
2016-05-09 0 9.980 9.950 9.980 9.980 10.08 18,000 180,330 10.018 6.764 6.744 6.764 6.764 6.832 26,558 6.7902 0.40%
2016-05-06 0 9.940 9.920 9.950 9.890 9.970 188,500 1,871,635 9.9291 6.737 6.724 6.744 6.703 6.757 278,117 6.7297 -0.10%
2016-05-05 0 9.950 9.950 10.00 9.890 10.02 31,000 308,260 9.9439 6.744 6.744 6.778 6.703 6.791 45,738 6.7397 0.51%
2016-05-04 0 9.900 9.900 10.00 9.800 10.00 34,500 342,120 9.9165 6.710 6.710 6.778 6.642 6.778 50,902 6.7212 -1.00%
2016-05-03 0 10.00 9.920 10.00 9.870 10.24 104,500 1,049,150 10.040 6.778 6.724 6.778 6.690 6.940 154,181 6.8046 -1.57%
2016-04-29 0 10.16 10.10 10.16 10.08 10.20 75,480 764,940 10.134 6.886 6.846 6.886 6.832 6.913 111,365 6.8688 -0.39%
2016-04-28 0 10.20 10.18 10.22 10.00 10.30 175,000 1,782,010 10.183 6.913 6.900 6.927 6.778 6.981 258,198 6.9017 2.10%
2016-04-27 0 9.990 9.920 10.00 9.960 10.06 21,000 210,105 10.005 6.771 6.724 6.778 6.751 6.818 30,984 6.7811 0.10%
2016-04-26 0 9.980 9.900 9.980 9.770 9.980 158,000 1,558,550 9.8642 6.764 6.710 6.764 6.622 6.764 233,116 6.6857 2.15%
2016-04-25 0 9.770 9.620 9.800 9.500 9.800 116,000 1,122,630 9.6778 6.622 6.520 6.642 6.439 6.642 171,149 6.5594 1.03%
2016-04-22 0 9.670 9.600 9.690 9.550 9.680 155,000 1,488,320 9.6021 6.554 6.507 6.568 6.473 6.561 228,690 6.5080 0.73%
2016-04-21 0 9.600 9.560 9.630 9.260 9.660 120,980 1,152,565 9.5269 6.507 6.480 6.527 6.276 6.547 178,496 6.4571 4.46%
2016-04-20 0 9.190 9.190 9.250 9.190 9.250 367,500 3,378,330 9.1927 6.229 6.229 6.269 6.229 6.269 542,217 6.2306 0.33%
2016-04-19 0 9.160 9.160 9.190 9.140 9.160 136,000 1,244,630 9.1517 6.208 6.208 6.229 6.195 6.208 200,657 6.2028 0.33%
2016-04-18 0 9.130 9.130 9.200 9.110 9.120 8,000 72,955 9.1194 6.188 6.188 6.236 6.175 6.181 11,803 6.1809 0.00%
2016-04-15 0 9.130 9.120 9.130 9.060 9.130 54,000 491,215 9.0966 6.188 6.181 6.188 6.141 6.188 79,673 6.1654 0.33%
2016-04-14 0 9.100 9.090 9.240 9.060 9.160 45,000 410,085 9.1130 6.168 6.161 6.263 6.141 6.208 66,394 6.1765 -0.55%
2016-04-13 0 9.150 9.090 9.170 9.140 9.170 4,000 36,610 9.1525 6.202 6.161 6.215 6.195 6.215 5,902 6.2033 -0.33%
2016-04-12 0 9.180 9.000 9.180 9.180 9.220 15,173 139,280 9.1795 6.222 6.100 6.222 6.222 6.249 22,387 6.2216 -0.86%
2016-04-11 0 9.260 9.190 9.330 8.990 9.260 135,000 1,231,580 9.1228 6.276 6.229 6.324 6.093 6.276 199,182 6.1832 2.89%
2016-04-08 0 9.000 9.000 9.150 8.850 9.170 31,000 278,930 8.9977 6.100 6.100 6.202 5.998 6.215 45,738 6.0984 0.00%
2016-04-07 0 9.000 8.900 9.010 9.000 9.040 18,500 166,550 9.0027 6.100 6.032 6.107 6.100 6.127 27,295 6.1018 -0.66%
2016-04-06 0 9.060 8.910 9.060 8.860 9.140 68,330 612,613 8.9655 6.141 6.039 6.141 6.005 6.195 100,815 6.0766 0.33%
2016-04-05 0 9.030 8.960 9.030 8.900 9.120 19,000 170,875 8.9934 6.120 6.073 6.120 6.032 6.181 28,033 6.0955 0.67%
2016-04-01 0 8.970 8.960 9.100 8.970 9.120 18,000 162,920 9.0511 6.080 6.073 6.168 6.080 6.181 26,558 6.1346 -2.07%
2016-03-31 0 9.160 9.100 9.180 9.000 9.300 66,500 606,470 9.1198 6.208 6.168 6.222 6.100 6.303 98,115 6.1812 2.58%
2016-03-30 0 8.930 8.920 8.930 8.780 8.960 368,000 3,256,150 8.8482 6.053 6.046 6.053 5.951 6.073 542,954 5.9971 1.82%
2016-03-29 0 8.770 8.770 8.830 8.720 8.850 33,000 290,045 8.7892 5.944 5.944 5.985 5.910 5.998 48,689 5.9571 -0.90%
2016-03-24 0 8.850 8.850 8.900 8.840 8.900 60,500 537,005 8.8761 5.998 5.998 6.032 5.992 6.032 89,263 6.0160 -0.23%
2016-03-23 0 8.870 8.860 8.870 8.800 8.930 62,500 554,440 8.8710 6.012 6.005 6.012 5.964 6.053 92,214 6.0126 -0.11%
2016-03-22 0 8.880 8.860 8.880 8.790 9.000 101,500 901,370 8.8805 6.019 6.005 6.019 5.958 6.100 149,755 6.0190 -0.67%
2016-03-21 0 8.940 8.930 8.990 8.760 9.200 100,500 907,885 9.0337 6.059 6.053 6.093 5.937 6.236 148,280 6.1228 -0.11%
2016-03-18 0 8.950 8.940 8.950 8.600 8.980 226,500 2,015,070 8.8966 6.066 6.059 6.066 5.829 6.086 334,183 6.0298 -0.22%
2016-03-17 0 8.970 8.950 9.000 8.950 9.100 80,000 723,475 9.0434 6.080 6.066 6.100 6.066 6.168 118,034 6.1294 -0.66%
2016-03-16 0 9.030 9.020 9.030 8.930 9.100 73,500 662,895 9.0190 6.120 6.114 6.120 6.053 6.168 108,443 6.1128 1.80%
2016-03-15 0 8.870 8.800 8.870 8.850 8.890 23,740 210,602 8.8712 6.012 5.964 6.012 5.998 6.025 35,026 6.0127 -1.00%
2016-03-14 0 8.960 8.950 9.040 8.830 8.960 49,500 440,290 8.8947 6.073 6.066 6.127 5.985 6.073 73,033 6.0286 1.82%
2016-03-11 0 8.800 8.710 8.910 8.760 8.800 14,500 127,255 8.7762 5.964 5.903 6.039 5.937 5.964 21,394 5.9483 1.03%
2016-03-10 0 8.710 8.690 8.860 8.660 8.760 27,500 239,865 8.7224 5.903 5.890 6.005 5.870 5.937 40,574 5.9118 0.23%
2016-03-09 0 8.690 8.690 8.700 8.690 8.790 117,000 1,021,600 8.7316 5.890 5.890 5.897 5.890 5.958 172,624 5.9181 -1.70%
2016-03-08 0 8.840 8.840 8.870 8.700 8.850 86,500 762,685 8.8172 5.992 5.992 6.012 5.897 5.998 127,624 5.9760 -0.56%
2016-03-07 0 8.890 8.860 8.890 8.730 8.890 119,000 1,050,630 8.8288 6.025 6.005 6.025 5.917 6.025 175,575 5.9839 1.95%
2016-03-04 0 8.720 8.660 8.720 8.600 8.730 75,500 653,925 8.6613 5.910 5.870 5.910 5.829 5.917 111,394 5.8704 0.35%
2016-03-03 0 8.690 8.590 8.690 8.590 8.700 39,854 343,886 8.6286 5.890 5.822 5.890 5.822 5.897 58,801 5.8483 1.05%
2016-03-02 0 8.600 8.570 8.690 8.500 8.690 53,200 455,811 8.5679 5.829 5.809 5.890 5.761 5.890 78,492 5.8071 1.30%
2016-03-01 0 8.490 8.400 8.500 8.300 8.490 20,000 168,570 8.4285 5.754 5.693 5.761 5.626 5.754 29,508 5.7126 2.29%
2016-02-29 0 8.300 8.200 8.570 8.300 8.640 16,000 135,165 8.4478 5.626 5.558 5.809 5.626 5.856 23,607 5.7257 -3.38%
2016-02-26 0 8.590 8.540 8.590 8.460 8.590 42,000 357,630 8.5150 5.822 5.788 5.822 5.734 5.822 61,968 5.7712 1.66%
2016-02-25 0 8.450 8.360 8.490 8.430 8.520 37,000 312,725 8.4520 5.727 5.666 5.754 5.714 5.775 54,591 5.7286 -0.47%
2016-02-24 0 8.490 8.400 8.490 8.340 8.510 36,000 301,130 8.3647 5.754 5.693 5.754 5.653 5.768 53,115 5.6694 1.43%
2016-02-23 0 8.370 8.370 8.510 8.360 8.430 80,500 675,230 8.3880 5.673 5.673 5.768 5.666 5.714 118,771 5.6851 -0.59%
2016-02-22 0 8.420 8.420 8.520 8.410 8.520 26,500 223,605 8.4379 5.707 5.707 5.775 5.700 5.775 39,099 5.7190 -0.36%
2016-02-19 0 8.450 8.440 8.500 8.350 8.460 24,000 202,170 8.4238 5.727 5.720 5.761 5.659 5.734 35,410 5.7094 0.12%
2016-02-18 0 8.440 8.420 8.450 8.400 8.450 54,920 462,113 8.4143 5.720 5.707 5.727 5.693 5.727 81,030 5.7030 0.84%
2016-02-17 0 8.370 8.360 8.400 8.330 8.390 17,740 148,565 8.3746 5.673 5.666 5.693 5.646 5.687 26,174 5.6761 -0.24%
2016-02-16 0 8.390 8.380 8.440 8.380 8.410 63,500 532,585 8.3872 5.687 5.680 5.720 5.680 5.700 93,689 5.6846 1.08%
2016-02-15 0 8.300 8.300 8.390 8.280 8.390 35,000 290,185 8.2910 5.626 5.626 5.687 5.612 5.687 51,640 5.6194 0.97%
2016-02-12 0 8.220 8.210 8.350 8.220 8.410 74,500 618,420 8.3009 5.571 5.565 5.659 5.571 5.700 109,919 5.6262 -2.61%
2016-02-11 0 8.440 8.430 8.470 8.420 8.600 68,000 578,140 8.5021 5.720 5.714 5.741 5.707 5.829 100,329 5.7625 -2.54%
2016-02-05 0 8.660 8.660 8.740 8.520 8.720 116,740 1,007,839 8.6332 5.870 5.870 5.924 5.775 5.910 172,240 5.8513 1.17%
2016-02-04 0 8.560 8.560 8.600 8.490 8.600 251,500 2,145,620 8.5313 5.802 5.802 5.829 5.754 5.829 371,068 5.7823 0.47%
2016-02-03 0 8.520 8.520 8.590 8.500 8.690 27,671 236,600 8.5505 5.775 5.775 5.822 5.761 5.890 40,826 5.7953 -2.07%
2016-02-02 0 8.700 8.640 8.700 8.620 8.700 48,000 416,875 8.6849 5.897 5.856 5.897 5.842 5.897 70,820 5.8864 0.23%
2016-02-01 0 8.680 8.680 8.760 8.620 8.720 21,000 182,690 8.6995 5.883 5.883 5.937 5.842 5.910 30,984 5.8963 -0.91%
2016-01-29 0 8.760 8.760 8.790 8.550 8.800 159,500 1,376,845 8.6323 5.937 5.937 5.958 5.795 5.964 235,329 5.8507 1.86%
2016-01-28 0 8.600 8.600 8.750 8.500 8.800 702,000 6,112,960 8.7079 5.829 5.829 5.931 5.761 5.964 1,035,744 5.9020 -3.48%
2016-01-27 0 8.910 8.750 8.910 8.760 8.990 21,000 185,860 8.8505 6.039 5.931 6.039 5.937 6.093 30,984 5.9986 2.65%
2016-01-26 0 8.680 8.680 8.810 8.680 8.840 156,000 1,372,870 8.8004 5.883 5.883 5.971 5.883 5.992 230,165 5.9647 -1.36%
2016-01-25 0 8.800 8.800 8.960 8.800 8.990 57,000 508,270 8.9170 5.964 5.964 6.073 5.964 6.093 84,099 6.0437 -1.01%
2016-01-22 0 8.890 8.880 8.980 8.770 8.980 25,000 221,660 8.8664 6.025 6.019 6.086 5.944 6.086 36,885 6.0094 2.66%
2016-01-21 0 8.660 8.630 8.770 8.640 9.000 265,500 2,340,840 8.8167 5.870 5.849 5.944 5.856 6.100 391,724 5.9757 -2.37%
2016-01-20 0 8.870 8.870 9.080 8.870 9.220 108,500 978,960 9.0227 6.012 6.012 6.154 6.012 6.249 160,083 6.1153 -3.69%
2016-01-19 0 9.210 9.210 9.390 9.030 9.340 372,000 3,428,595 9.2167 6.242 6.242 6.364 6.120 6.330 548,856 6.2468 1.66%
2016-01-18 0 9.060 9.060 9.130 9.000 9.130 150,000 1,359,945 9.0663 6.141 6.141 6.188 6.100 6.188 221,313 6.1449 -1.41%
2016-01-15 0 9.190 9.190 9.220 9.160 9.220 26,000 238,980 9.1915 6.229 6.229 6.249 6.208 6.249 38,361 6.2298 -1.18%
2016-01-14 0 9.300 9.300 9.570 9.160 9.400 42,000 389,235 9.2675 6.303 6.303 6.486 6.208 6.371 61,968 6.2813 -1.17%
2016-01-13 0 9.410 9.410 9.460 9.400 9.500 113,000 1,068,375 9.4546 6.378 6.378 6.412 6.371 6.439 166,722 6.4081 0.11%
2016-01-12 0 9.400 9.400 9.490 9.300 9.540 38,000 358,730 9.4403 6.371 6.371 6.432 6.303 6.466 56,066 6.3984 -0.84%
2016-01-11 0 9.480 9.460 9.540 9.450 9.760 438,000 4,197,195 9.5826 6.425 6.412 6.466 6.405 6.615 646,234 6.4949 -4.15%
2016-01-08 0 9.890 9.890 10.00 9.880 10.10 74,000 734,995 9.9324 6.703 6.703 6.778 6.696 6.846 109,181 6.7319 -0.30%
2016-01-07 0 9.920 9.910 10.08 9.900 10.10 684,500 6,823,215 9.9682 6.724 6.717 6.832 6.710 6.846 1,009,925 6.7562 -3.12%
2016-01-06 0 10.24 10.22 10.26 10.16 10.36 32,145 329,097 10.238 6.940 6.927 6.954 6.886 7.022 47,427 6.9390 0.20%
2016-01-05 0 10.22 10.18 10.36 10.14 10.56 71,000 737,180 10.383 6.927 6.900 7.022 6.873 7.157 104,755 7.0372 -2.85%
2016-01-04 0 10.52 10.50 10.60 10.52 10.78 51,500 546,390 10.610 7.130 7.117 7.184 7.130 7.306 75,984 7.1908 -3.13%
2015-12-31 0 10.86 10.72 10.86 10.58 10.90 159,500 1,716,240 10.760 7.361 7.266 7.361 7.171 7.388 235,329 7.2929 0.56%
2015-12-30 0 10.80 10.66 10.80 10.56 10.80 86,500 927,410 10.722 7.320 7.225 7.320 7.157 7.320 127,624 7.2667 0.00%
2015-12-29 0 10.80 10.68 10.80 10.60 10.80 111,500 1,191,490 10.686 7.320 7.239 7.320 7.184 7.320 164,509 7.2427 0.56%
2015-12-28 0 10.74 10.62 10.80 10.60 10.80 88,000 940,030 10.682 7.279 7.198 7.320 7.184 7.320 129,837 7.2401 0.37%
2015-12-24 0 10.70 10.68 10.70 10.36 10.78 196,500 2,075,530 10.562 7.252 7.239 7.252 7.022 7.306 289,920 7.1590 3.08%
2015-12-23 0 10.38 10.36 10.40 10.14 10.40 91,500 943,660 10.313 7.035 7.022 7.049 6.873 7.049 135,001 6.9900 0.97%
2015-12-22 0 10.28 10.30 10.32 10.04 10.32 350,000 3,587,360 10.250 6.968 6.981 6.995 6.805 6.995 516,397 6.9469 0.19%
2015-12-21 0 10.26 9.900 10.30 9.710 10.28 1,362,500 13,385,865 9.8245 6.954 6.710 6.981 6.581 6.968 2,010,259 6.6588 4.16%
2015-12-18 0 9.850 9.900 10.00 9.570 9.900 357,500 3,468,070 9.7009 6.676 6.710 6.778 6.486 6.710 527,462 6.5750 1.55%
2015-12-17 0 9.700 9.520 9.700 9.450 9.700 95,500 919,415 9.6274 6.574 6.452 6.574 6.405 6.574 140,903 6.5252 1.04%
2015-12-16 0 9.600 9.510 9.600 9.300 9.770 251,500 2,402,025 9.5508 6.507 6.446 6.507 6.303 6.622 371,068 6.4733 0.00%
2015-12-15 0 9.600 9.550 9.600 9.170 9.610 99,500 952,980 9.5777 6.507 6.473 6.507 6.215 6.513 146,804 6.4915 1.59%
2015-12-14 0 9.450 9.450 9.540 9.310 9.580 204,748 1,941,131 9.4806 6.405 6.405 6.466 6.310 6.493 302,089 6.4257 1.07%
2015-12-11 0 9.350 9.300 9.350 9.230 9.380 87,000 812,830 9.3429 6.337 6.303 6.337 6.256 6.358 128,361 6.3324 0.11%
2015-12-10 0 9.340 9.330 9.360 9.280 9.400 106,000 990,335 9.3428 6.330 6.324 6.344 6.290 6.371 156,394 6.3323 0.21%
2015-12-09 0 9.320 9.320 9.370 9.230 9.400 76,500 713,727 9.3298 6.317 6.317 6.351 6.256 6.371 112,870 6.3235 1.30%
2015-12-08 0 9.200 9.130 9.200 9.050 9.260 273,000 2,511,165 9.1984 6.236 6.188 6.236 6.134 6.276 402,790 6.2344 -0.97%
2015-12-07 0 9.290 9.290 9.350 9.290 9.350 106,000 989,420 9.3342 6.297 6.297 6.337 6.297 6.337 156,394 6.3264 -0.64%
2015-12-04 0 9.350 9.360 9.400 9.210 9.580 90,000 849,900 9.4433 6.337 6.344 6.371 6.242 6.493 132,788 6.4004 -2.71%
2015-12-03 0 9.610 9.520 9.630 9.520 9.610 14,165 135,290 9.5510 6.513 6.452 6.527 6.452 6.513 20,899 6.4734 0.73%
2015-12-02 0 9.540 9.540 9.590 9.520 9.610 52,740 503,853 9.5535 6.466 6.466 6.500 6.452 6.513 77,814 6.4751 -0.31%
2015-12-01 0 9.570 9.500 9.600 9.500 9.690 130,500 1,253,505 9.6054 6.486 6.439 6.507 6.439 6.568 192,542 6.5103 -1.24%
2015-11-30 0 9.690 9.550 9.690 9.820 10.00 2,000 19,910 9.9550 6.568 6.473 6.568 6.656 6.778 2,951 6.7472 1.15%
2015-11-27 0 9.580 9.580 9.610 9.580 9.630 5,500 52,840 9.6073 6.493 6.493 6.513 6.493 6.527 8,115 6.5116 -0.21%
2015-11-26 0 9.600 9.600 9.670 9.590 9.770 72,500 698,825 9.6390 6.507 6.507 6.554 6.500 6.622 106,968 6.5330 -0.83%
2015-11-25 0 9.680 9.680 9.750 9.680 9.680 13,500 130,730 9.6837 6.561 6.561 6.608 6.561 6.561 19,918 6.5634 -1.12%
2015-11-24 0 9.790 9.700 9.800 9.600 9.800 13,000 125,965 9.6896 6.635 6.574 6.642 6.507 6.642 19,180 6.5674 1.24%
2015-11-23 0 9.670 9.670 9.680 9.570 9.670 19,000 182,610 9.6111 6.554 6.554 6.561 6.486 6.554 28,033 6.5141 -0.10%
2015-11-20 0 9.680 9.650 9.690 9.600 9.700 17,700 171,461 9.6871 6.561 6.541 6.568 6.507 6.574 26,115 6.5656 -0.41%
2015-11-19 0 9.720 9.620 9.720 9.560 9.720 24,000 230,965 9.6235 6.588 6.520 6.588 6.480 6.588 35,410 6.5226 1.04%
2015-11-18 0 9.620 9.590 9.620 9.550 9.650 79,000 758,745 9.6044 6.520 6.500 6.520 6.473 6.541 116,558 6.5096 0.10%
2015-11-17 0 9.610 9.610 9.720 9.510 9.840 40,492 393,668 9.7221 6.513 6.513 6.588 6.446 6.669 59,743 6.5894 -0.52%
2015-11-16 0 9.660 9.620 9.700 9.560 9.700 66,000 637,780 9.6633 6.547 6.520 6.574 6.480 6.574 97,378 6.5495 -0.41%
2015-11-13 0 9.700 9.690 9.740 9.650 9.740 53,000 512,655 9.6727 6.574 6.568 6.602 6.541 6.602 78,197 6.5559 -0.92%
2015-11-12 0 9.790 9.710 9.800 9.710 9.880 28,000 273,780 9.7779 6.635 6.581 6.642 6.581 6.696 41,312 6.6272 -0.51%
2015-11-11 0 9.840 9.770 9.840 9.750 9.860 6,500 63,720 9.8031 6.669 6.622 6.669 6.608 6.683 9,590 6.6443 0.92%
2015-11-10 0 9.750 9.710 9.840 9.700 9.840 73,500 714,605 9.7225 6.608 6.581 6.669 6.574 6.669 108,443 6.5897 -0.61%
2015-11-09 0 9.810 9.810 9.860 9.810 9.880 26,000 256,150 9.8519 6.649 6.649 6.683 6.649 6.696 38,361 6.6774 -0.30%
2015-11-06 0 9.840 9.810 9.850 9.810 9.900 21,500 211,910 9.8563 6.669 6.649 6.676 6.649 6.710 31,722 6.6803 0.41%
2015-11-05 0 9.800 9.800 9.890 9.800 10.00 83,500 826,625 9.8997 6.642 6.642 6.703 6.642 6.778 123,198 6.7098 -1.21%
2015-11-04 0 9.920 9.920 10.00 9.890 10.02 74,649 743,133 9.9550 6.724 6.724 6.778 6.703 6.791 110,139 6.7473 0.30%
2015-11-03 0 9.890 9.820 9.890 9.820 9.940 18,500 183,130 9.8989 6.703 6.656 6.703 6.656 6.737 27,295 6.7092 1.96%
2015-11-02 0 9.700 9.700 9.890 9.700 10.08 89,500 889,305 9.9364 6.574 6.574 6.703 6.574 6.832 132,050 6.7346 -2.90%
2015-10-30 0 9.990 9.950 10.00 9.950 10.00 22,000 219,470 9.9759 6.771 6.744 6.778 6.744 6.778 32,459 6.7614 0.10%
2015-10-29 0 9.980 9.960 10.00 9.950 10.10 85,000 850,105 10.001 6.764 6.751 6.778 6.744 6.846 125,411 6.7786 -0.20%
2015-10-28 0 10.00 9.950 10.02 9.950 10.10 124,000 1,239,940 9.9995 6.778 6.744 6.791 6.744 6.846 182,952 6.7774 0.00%
2015-10-27 0 10.00 9.980 10.00 9.950 10.06 28,500 284,625 9.9868 6.778 6.764 6.778 6.744 6.818 42,049 6.7688 0.10%
2015-10-26 0 9.990 9.940 9.950 9.950 10.14 23,000 230,220 10.010 6.771 6.737 6.744 6.744 6.873 33,935 6.7842 0.20%
2015-10-23 0 9.970 9.930 9.990 9.950 10.00 61,500 613,030 9.9680 6.757 6.730 6.771 6.744 6.778 90,738 6.7560 1.01%
2015-10-22 0 9.870 9.860 9.900 9.850 9.970 21,000 207,785 9.8945 6.690 6.683 6.710 6.676 6.757 30,984 6.7062 -0.80%
2015-10-20 0 9.950 9.900 9.960 9.760 9.960 105,900 1,048,110 9.8972 6.744 6.710 6.751 6.615 6.751 156,247 6.7080 2.16%
2015-10-19 0 9.740 9.740 9.790 9.700 9.740 75,500 734,550 9.7291 6.602 6.602 6.635 6.574 6.602 111,394 6.5942 0.00%
2015-10-16 0 9.740 9.700 9.740 9.650 9.750 88,000 856,275 9.7304 6.602 6.574 6.602 6.541 6.608 129,837 6.5950 1.14%
2015-10-15 0 9.630 9.620 9.690 9.550 9.750 309,500 2,975,405 9.6136 6.527 6.520 6.568 6.473 6.608 456,642 6.5158 0.31%
2015-10-14 0 9.600 9.590 9.600 9.560 9.650 452,500 4,345,180 9.6026 6.507 6.500 6.507 6.480 6.541 667,627 6.5084 -0.10%
2015-10-13 0 9.610 9.610 9.640 9.520 9.620 795,000 7,598,190 9.5575 6.513 6.513 6.534 6.452 6.520 1,172,958 6.4778 0.73%
2015-10-12 0 9.540 9.540 9.590 9.530 9.600 68,000 650,580 9.5674 6.466 6.466 6.500 6.459 6.507 100,329 6.4845 0.42%
2015-10-09 0 9.500 9.450 9.500 9.440 9.770 411,500 3,911,140 9.5046 6.439 6.405 6.439 6.398 6.622 607,135 6.4420 1.06%
2015-10-08 0 9.400 9.390 9.400 9.310 9.520 102,500 963,690 9.4019 6.371 6.364 6.371 6.310 6.452 151,230 6.3723 -0.53%
2015-10-07 0 9.450 9.400 9.450 9.360 9.540 296,500 2,787,825 9.4024 6.405 6.371 6.405 6.344 6.466 437,462 6.3727 0.53%
2015-10-06 0 9.400 9.400 9.430 9.350 9.560 58,658 551,450 9.4011 6.371 6.371 6.391 6.337 6.480 86,545 6.3718 0.11%
2015-10-05 0 9.390 9.370 9.420 9.210 9.470 26,000 243,240 9.3554 6.364 6.351 6.385 6.242 6.419 38,361 6.3408 -0.32%
2015-10-02 0 9.420 9.300 9.430 9.270 9.450 30,500 285,265 9.3530 6.385 6.303 6.391 6.283 6.405 45,000 6.3392 2.61%
2015-09-30 0 9.180 9.160 9.200 9.160 9.200 142,000 1,306,015 9.1973 6.222 6.208 6.236 6.208 6.236 209,510 6.2337 0.33%
2015-09-29 0 9.150 9.160 9.280 9.060 9.600 61,000 560,685 9.1916 6.202 6.208 6.290 6.141 6.507 90,001 6.2298 -4.29%
2015-09-25 0 9.560 9.340 9.560 9.870 9.870 500 4,935 9.8700 6.480 6.330 6.480 6.690 6.690 738 6.6896 1.59%
2015-09-24 0 9.410 9.400 9.480 9.340 9.870 13,000 123,360 9.4892 6.378 6.371 6.425 6.330 6.690 19,180 6.4315 0.11%
2015-09-23 0 9.400 9.400 9.450 9.210 9.550 71,000 665,150 9.3683 6.371 6.371 6.405 6.242 6.473 104,755 6.3496 -0.63%
2015-09-22 0 9.460 9.460 9.550 9.460 9.610 70,500 671,360 9.5228 6.412 6.412 6.473 6.412 6.513 104,017 6.4543 -0.84%
2015-09-21 0 9.540 9.540 9.600 9.300 9.600 62,500 590,480 9.4477 6.466 6.466 6.507 6.303 6.507 92,214 6.4034 1.60%
2015-09-18 0 9.390 9.400 9.430 9.320 9.470 103,500 972,710 9.3982 6.364 6.371 6.391 6.317 6.419 152,706 6.3698 -0.11%
2015-09-17 0 9.400 9.300 9.420 9.300 9.440 2,500 23,485 9.3940 6.371 6.303 6.385 6.303 6.398 3,689 6.3670 0.53%
2015-09-16 0 9.350 9.310 9.380 9.240 9.400 5,900 55,190 9.3542 6.337 6.310 6.358 6.263 6.371 8,705 6.3401 0.54%
2015-09-15 0 9.300 9.300 9.350 9.300 9.400 27,500 257,325 9.3573 6.303 6.303 6.337 6.303 6.371 40,574 6.3421 -0.75%
2015-09-14 0 9.370 9.370 9.470 9.370 9.500 33,000 310,785 9.4177 6.351 6.351 6.419 6.351 6.439 48,689 6.3831 -1.06%
2015-09-11 0 9.470 9.360 9.470 9.350 9.950 107,000 1,012,835 9.4657 6.419 6.344 6.419 6.337 6.744 157,870 6.4156 2.38%
2015-09-10 0 9.250 9.150 9.250 9.100 9.260 102,000 930,680 9.1243 6.269 6.202 6.269 6.168 6.276 150,493 6.1842 -0.32%
2015-09-09 0 9.280 9.250 9.280 9.190 9.300 141,500 1,309,240 9.2526 6.290 6.269 6.290 6.229 6.303 208,772 6.2712 2.88%
2015-09-08 0 9.020 9.020 9.050 8.900 9.050 101,000 910,120 9.0111 6.114 6.114 6.134 6.032 6.134 149,017 6.1075 0.33%
2015-09-07 0 8.990 8.940 8.990 8.940 9.200 62,500 563,640 9.0182 6.093 6.059 6.093 6.059 6.236 92,214 6.1123 -0.11%
2015-09-04 0 9.000 9.000 9.140 9.000 9.500 371,159 3,401,631 9.1649 6.100 6.100 6.195 6.100 6.439 547,615 6.2117 -4.15%
2015-09-02 0 9.390 9.390 9.440 9.340 9.460 93,500 879,205 9.4033 6.364 6.364 6.398 6.330 6.412 137,952 6.3733 -2.29%
2015-09-01 0 9.610 9.600 9.680 9.600 9.780 72,000 697,480 9.6872 6.513 6.507 6.561 6.507 6.629 106,230 6.5657 -1.54%
2015-08-31 0 9.760 9.750 9.870 9.700 10.00 139,500 1,367,060 9.7997 6.615 6.608 6.690 6.574 6.778 205,821 6.6420 -1.71%
2015-08-28 0 9.930 9.830 9.940 9.850 10.14 119,096 1,183,615 9.9383 6.730 6.663 6.737 6.676 6.873 175,717 6.7359 1.64%
2015-08-27 0 9.770 9.680 9.780 9.660 9.800 106,000 1,031,662 9.7327 6.622 6.561 6.629 6.547 6.642 156,394 6.5965 0.93%
2015-08-26 0 9.680 9.660 9.680 9.500 9.700 65,000 623,165 9.5872 6.561 6.547 6.561 6.439 6.574 95,902 6.4979 -0.21%
2015-08-25 0 9.700 9.580 9.700 9.390 10.00 352,624 3,425,020 9.7130 6.574 6.493 6.574 6.364 6.778 520,268 6.5832 -1.42%
2015-08-24 0 9.840 9.830 9.860 9.840 10.26 153,000 1,535,520 10.036 6.669 6.663 6.683 6.669 6.954 225,739 6.8022 -7.69%
2015-08-21 0 10.66 10.62 10.66 10.60 10.94 145,000 1,551,415 10.699 7.225 7.198 7.225 7.184 7.415 213,936 7.2518 -3.62%
2015-08-20 0 11.06 10.98 11.00 10.82 11.58 225,000 2,504,580 11.131 7.496 7.442 7.456 7.334 7.849 331,969 7.5446 -4.98%
2015-08-19 0 11.64 11.62 11.70 11.54 11.66 52,000 603,260 11.601 7.889 7.876 7.930 7.822 7.903 76,722 7.8630 -1.85%
2015-08-18 0 11.86 11.80 11.86 11.70 11.96 68,500 811,840 11.852 8.038 7.998 8.038 7.930 8.106 101,066 8.0328 0.17%
2015-08-17 0 11.84 11.76 11.84 11.70 11.90 91,500 1,074,540 11.744 8.025 7.971 8.025 7.930 8.066 135,001 7.9595 -0.50%
2015-08-14 0 11.90 11.90 11.98 11.90 12.00 30,000 357,810 11.927 8.066 8.066 8.120 8.066 8.133 44,263 8.0838 -0.67%
2015-08-13 0 11.98 11.96 12.00 11.86 12.00 33,100 395,430 11.947 8.120 8.106 8.133 8.038 8.133 48,836 8.0970 0.00%
2015-08-12 0 11.98 11.98 12.00 11.96 12.18 232,000 2,783,880 11.999 8.120 8.120 8.133 8.106 8.255 342,297 8.1329 -1.64%
2015-08-11 0 12.18 12.16 12.28 12.12 12.46 48,500 592,600 12.219 8.255 8.242 8.323 8.215 8.445 71,558 8.2814 -1.46%
2015-08-10 0 12.36 12.36 12.42 12.00 12.44 46,000 564,270 12.267 8.377 8.377 8.418 8.133 8.432 67,869 8.3141 0.49%
2015-08-07 0 12.30 12.24 12.52 12.04 12.60 92,500 1,133,690 12.256 8.337 8.296 8.486 8.160 8.540 136,476 8.3069 0.00%
2015-08-06 0 12.30 12.30 12.38 12.30 12.62 41,000 507,070 12.368 8.337 8.337 8.391 8.337 8.553 60,492 8.3824 -1.76%
2015-08-05 0 12.52 12.46 12.52 12.42 12.78 13,639 170,234 12.481 8.486 8.445 8.486 8.418 8.662 20,123 8.4596 0.48%
2015-08-04 0 12.46 12.46 12.64 12.30 12.64 54,000 672,030 12.445 8.445 8.445 8.567 8.337 8.567 79,673 8.4349 -0.48%
2015-08-03 0 12.52 12.52 12.60 12.52 12.76 21,500 270,830 12.597 8.486 8.486 8.540 8.486 8.648 31,722 8.5377 -1.11%
2015-07-31 0 12.66 12.62 12.78 12.60 12.84 35,500 452,030 12.733 8.581 8.553 8.662 8.540 8.703 52,377 8.6303 -0.63%
2015-07-30 0 12.74 12.72 12.78 12.74 12.98 16,500 211,030 12.790 8.635 8.621 8.662 8.635 8.797 24,344 8.6685 -0.47%
2015-07-29 0 12.80 12.80 12.88 12.78 13.02 61,000 784,320 12.858 8.675 8.675 8.730 8.662 8.825 90,001 8.7146 -0.78%
2015-07-28 0 12.90 12.82 12.90 12.70 13.10 180,500 2,303,370 12.761 8.743 8.689 8.743 8.608 8.879 266,313 8.6491 -0.62%
2015-07-27 0 12.98 12.90 13.00 12.88 13.16 23,500 304,940 12.976 8.797 8.743 8.811 8.730 8.919 34,672 8.7949 -3.13%
2015-07-24 0 13.40 13.38 13.52 13.22 13.52 26,500 357,150 13.477 9.082 9.069 9.163 8.960 9.163 39,099 9.1346 -0.30%
2015-07-23 0 13.44 13.44 13.48 13.36 13.56 27,500 369,840 13.449 9.109 9.109 9.136 9.055 9.191 40,574 9.1152 0.60%
2015-07-22 0 13.36 13.34 13.46 13.02 13.46 18,500 247,060 13.355 9.055 9.041 9.123 8.825 9.123 27,295 9.0514 -0.15%
2015-07-21 0 13.38 13.22 13.50 13.02 13.40 19,000 253,130 13.323 9.069 8.960 9.150 8.825 9.082 28,033 9.0297 1.36%
2015-07-20 0 13.20 13.18 13.44 12.90 13.40 18,500 241,860 13.074 8.947 8.933 9.109 8.743 9.082 27,295 8.8609 -0.60%
2015-07-17 0 13.28 13.20 13.28 13.20 13.38 16,000 212,240 13.265 9.001 8.947 9.001 8.947 9.069 23,607 8.9907 0.91%
2015-07-16 0 13.16 13.16 13.18 12.96 13.28 26,500 349,020 13.171 8.919 8.919 8.933 8.784 9.001 39,099 8.9267 -1.35%
2015-07-15 0 13.34 12.96 13.36 12.90 13.40 71,500 938,210 13.122 9.041 8.784 9.055 8.743 9.082 105,492 8.8936 0.60%
2015-07-14 0 13.26 13.10 13.26 13.20 13.50 76,000 1,011,560 13.310 8.987 8.879 8.987 8.947 9.150 112,132 9.0212 -1.19%
2015-07-13 0 13.42 13.22 13.44 13.22 13.48 84,500 1,131,280 13.388 9.096 8.960 9.109 8.960 9.136 124,673 9.0740 1.51%
2015-07-10 0 13.22 13.02 13.24 12.82 13.22 144,500 1,884,090 13.039 8.960 8.825 8.974 8.689 8.960 213,198 8.8373 4.09%
2015-07-09 0 12.70 12.70 12.84 12.10 12.82 112,500 1,418,980 12.613 8.608 8.608 8.703 8.201 8.689 165,985 8.5489 5.66%
2015-07-08 0 12.02 12.02 12.12 11.78 13.20 417,500 5,121,020 12.266 8.147 8.147 8.215 7.984 8.947 615,988 8.3135 -8.38%
2015-07-07 0 13.12 13.12 13.20 13.12 13.76 103,000 1,376,270 13.362 8.892 8.892 8.947 8.892 9.326 151,968 9.0563 -1.50%
2015-07-06 0 13.32 13.32 13.40 13.00 14.10 275,612 3,728,930 13.530 9.028 9.028 9.082 8.811 9.557 406,643 9.1700 -7.37%
2015-07-03 0 14.38 14.36 14.38 14.30 14.66 343,500 4,935,040 14.367 9.746 9.733 9.746 9.692 9.936 506,807 9.7375 0.28%
2015-07-02 0 14.34 14.30 14.56 14.34 14.78 121,500 1,756,690 14.458 9.719 9.692 9.868 9.719 10.02 179,263 9.7995 -0.42%
2015-06-30 0 14.40 14.34 14.40 14.18 14.46 68,500 975,220 14.237 9.760 9.719 9.760 9.611 9.801 101,066 9.6493 -0.41%
2015-06-29 0 14.46 14.30 14.46 14.20 14.70 104,000 1,507,370 14.494 9.801 9.692 9.801 9.624 9.963 153,444 9.8236 -3.34%
2015-06-26 0 14.96 14.82 14.96 14.74 15.00 90,000 1,340,350 14.893 10.14 10.04 10.14 9.990 10.17 132,788 10.094 -0.66%
2015-06-25 0 15.06 14.90 15.06 14.90 15.16 36,500 547,920 15.012 10.21 10.10 10.21 10.10 10.28 53,853 10.174 -0.79%
2015-06-24 0 15.18 15.06 15.18 14.76 15.20 92,500 1,395,060 15.082 10.29 10.21 10.29 10.00 10.30 136,476 10.222 1.34%
2015-06-23 0 14.98 14.98 15.04 14.82 15.20 64,400 966,933 15.014 10.15 10.15 10.19 10.04 10.30 95,017 10.176 -0.53%
2015-06-22 0 15.06 14.98 15.06 14.98 15.56 73,500 1,111,390 15.121 10.21 10.15 10.21 10.15 10.55 108,443 10.249 -0.92%
2015-06-19 0 15.20 15.10 15.20 14.96 15.54 171,500 2,616,010 15.254 10.30 10.23 10.30 10.14 10.53 253,034 10.339 0.93%
2015-06-18 0 15.06 14.98 15.00 14.76 15.20 308,740 4,650,855 15.064 10.21 10.15 10.17 10.00 10.30 455,521 10.210 2.45%
2015-06-17 0 14.70 14.70 14.74 14.50 14.78 48,500 710,255 14.644 9.963 9.963 9.990 9.828 10.02 71,558 9.9256 1.24%
2015-06-16 0 14.52 14.54 14.58 14.50 15.20 173,760 2,537,506 14.604 9.841 9.855 9.882 9.828 10.30 256,369 9.8979 -1.63%
2015-06-15 0 14.76 14.60 14.76 14.62 14.84 50,000 736,270 14.725 10.00 9.895 10.00 9.909 10.06 73,771 9.9805 0.00%
2015-06-12 0 14.76 14.62 14.74 14.58 14.80 97,300 1,426,368 14.659 10.00 9.909 9.990 9.882 10.03 143,558 9.9358 0.27%
2015-06-11 0 14.72 14.60 14.70 14.52 14.90 98,000 1,438,340 14.677 9.977 9.895 9.963 9.841 10.10 144,591 9.9476 1.24%
2015-06-10 0 14.54 14.40 14.56 14.40 14.98 167,400 2,456,064 14.672 9.855 9.760 9.868 9.760 10.15 246,985 9.9442 -0.82%
2015-06-09 0 14.66 14.62 14.66 14.66 15.74 172,500 2,556,300 14.819 9.936 9.909 9.936 9.936 10.67 254,510 10.044 -3.17%
2015-06-08 0 15.44 15.38 15.44 15.26 15.58 83,000 1,278,940 15.409 10.26 10.22 10.26 10.14 10.35 124,886 10.241 0.26%
2015-06-05 0 15.40 15.28 15.46 15.28 15.66 98,000 1,509,630 15.404 10.23 10.16 10.27 10.16 10.41 147,456 10.238 -1.03%
2015-06-04 0 15.56 15.56 15.74 15.24 15.80 193,594 2,993,299 15.462 10.34 10.34 10.46 10.13 10.50 291,292 10.276 0.00%
2015-06-03 0 15.56 15.56 15.68 15.56 15.84 54,000 847,270 15.690 10.34 10.34 10.42 10.34 10.53 81,251 10.428 -0.13%
2015-06-02 0 15.58 15.58 15.78 15.50 15.80 402,000 6,285,420 15.635 10.35 10.35 10.49 10.30 10.50 604,871 10.391 -0.89%
2015-06-01 0 15.72 15.60 15.72 15.30 15.90 202,695 3,156,826 15.574 10.45 10.37 10.45 10.17 10.57 304,986 10.351 2.88%
2015-05-29 0 15.28 15.22 15.64 15.00 15.62 837,754 12,788,880 15.266 10.16 10.12 10.39 9.969 10.38 1,260,531 10.146 0.79%
2015-05-28 0 15.16 15.14 15.24 15.12 15.58 454,500 6,947,260 15.286 10.08 10.06 10.13 10.05 10.35 683,866 10.159 -2.07%
2015-05-27 0 15.48 15.40 15.48 15.30 15.90 299,000 4,656,850 15.575 10.29 10.23 10.29 10.17 10.57 449,892 10.351 -0.77%
2015-05-26 0 15.60 15.52 15.64 14.78 15.62 763,200 11,716,138 15.351 10.37 10.31 10.39 9.823 10.38 1,148,353 10.203 5.98%
2015-05-22 0 14.72 14.70 14.74 14.24 14.74 428,278 6,227,169 14.540 9.783 9.770 9.796 9.464 9.796 644,411 9.6634 3.08%
2015-05-21 0 14.28 14.26 14.28 14.00 14.34 228,000 3,238,960 14.206 9.491 9.477 9.491 9.304 9.530 343,061 9.4413 1.85%
2015-05-20 0 14.02 13.90 14.02 13.80 14.12 153,500 2,153,330 14.028 9.318 9.238 9.318 9.172 9.384 230,965 9.3232 1.89%
2015-05-19 0 13.76 13.76 13.82 13.60 13.88 153,000 2,102,720 13.743 9.145 9.145 9.185 9.039 9.225 230,212 9.1338 0.44%
2015-05-18 0 13.70 13.66 13.70 13.66 13.86 98,000 1,344,930 13.724 9.105 9.078 9.105 9.078 9.211 147,456 9.1209 0.74%
2015-05-15 0 13.60 13.56 13.60 13.46 13.64 299,278 4,061,820 13.572 9.039 9.012 9.039 8.946 9.065 450,310 9.0200 0.59%
2015-05-14 0 13.52 13.44 13.52 13.38 13.84 86,500 1,172,680 13.557 8.985 8.932 8.985 8.892 9.198 130,153 9.0100 0.60%
2015-05-13 0 13.44 13.38 13.44 13.36 13.62 142,000 1,909,180 13.445 8.932 8.892 8.932 8.879 9.052 213,661 8.9356 0.60%
2015-05-12 0 13.36 13.36 13.38 13.26 13.74 267,000 3,595,980 13.468 8.879 8.879 8.892 8.813 9.132 401,743 8.9509 -3.33%
2015-05-11 0 13.82 13.80 13.96 13.70 14.08 41,000 567,780 13.848 9.185 9.172 9.278 9.105 9.358 61,691 9.2036 -0.86%
2015-05-08 0 13.94 13.78 13.98 13.60 14.02 177,500 2,441,090 13.753 9.265 9.158 9.291 9.039 9.318 267,076 9.1400 1.01%
2015-05-07 0 13.80 13.80 13.82 13.80 14.06 219,200 3,045,490 13.894 9.172 9.172 9.185 9.172 9.344 329,820 9.2338 -1.43%
2015-05-06 0 14.00 13.96 14.02 13.90 14.26 152,504 2,147,699 14.083 9.304 9.278 9.318 9.238 9.477 229,466 9.3596 0.00%
2015-05-05 0 14.00 13.98 14.00 13.80 14.30 364,500 5,097,440 13.985 9.304 9.291 9.304 9.172 9.504 548,447 9.2943 0.00%
2015-05-04 0 14.00 13.90 14.00 13.90 14.38 506,288 7,183,874 14.189 9.304 9.238 9.304 9.238 9.557 761,789 9.4303 0.00%
2015-04-30 0 14.00 13.96 14.00 13.90 14.02 386,000 5,393,440 13.973 9.304 9.278 9.304 9.238 9.318 580,797 9.2863 0.00%
2015-04-29 0 14.00 13.98 14.00 13.90 14.40 286,000 4,048,640 14.156 9.304 9.291 9.304 9.238 9.570 430,331 9.4082 -0.57%
2015-04-28 0 14.08 14.00 14.12 14.00 14.40 426,000 6,029,240 14.153 9.358 9.304 9.384 9.304 9.570 640,983 9.4062 -0.28%
2015-04-27 0 14.12 14.10 14.12 13.96 14.58 662,240 9,492,566 14.334 9.384 9.371 9.384 9.278 9.690 996,443 9.5265 2.77%
2015-04-24 0 13.74 13.66 13.74 13.18 13.78 566,000 7,638,320 13.495 9.132 9.078 9.132 8.759 9.158 851,635 8.9690 4.57%
2015-04-23 0 13.14 13.02 13.16 13.00 13.18 178,000 2,334,600 13.116 8.733 8.653 8.746 8.640 8.759 267,829 8.7168 1.39%
2015-04-22 0 12.96 12.96 12.98 12.80 13.18 170,000 2,197,520 12.927 8.613 8.613 8.627 8.507 8.759 255,791 8.5911 0.62%
2015-04-21 0 12.88 12.80 12.88 12.70 12.88 198,000 2,530,480 12.780 8.560 8.507 8.560 8.440 8.560 297,922 8.4938 1.26%
2015-04-20 0 12.72 12.70 12.72 12.60 12.86 114,000 1,449,200 12.712 8.454 8.440 8.454 8.374 8.547 171,531 8.4486 -1.24%
2015-04-17 0 12.88 12.86 12.90 12.88 13.00 240,000 3,106,120 12.942 8.560 8.547 8.573 8.560 8.640 361,117 8.6014 -0.31%
2015-04-16 0 12.92 12.90 12.92 12.76 12.96 112,000 1,437,120 12.831 8.587 8.573 8.587 8.480 8.613 168,521 8.5278 1.10%
2015-04-15 0 12.78 12.78 12.88 12.70 13.00 282,480 3,619,595 12.814 8.494 8.494 8.560 8.440 8.640 425,035 8.5160 -1.08%
2015-04-14 0 12.92 12.84 12.88 12.70 12.92 206,000 2,633,200 12.783 8.587 8.534 8.560 8.440 8.587 309,959 8.4953 1.25%
2015-04-13 0 12.76 12.74 12.76 12.54 12.90 1,064,722 13,613,628 12.786 8.480 8.467 8.480 8.334 8.573 1,602,039 8.4977 -1.09%
2015-04-10 0 12.90 12.90 13.00 12.88 13.02 201,344 2,613,359 12.980 8.573 8.573 8.640 8.560 8.653 302,953 8.6263 0.00%
2015-04-09 0 12.90 12.90 12.98 12.78 13.00 150,000 1,929,880 12.866 8.573 8.573 8.627 8.494 8.640 225,698 8.5507 1.57%
2015-04-08 0 12.70 12.68 12.70 12.66 12.78 204,117 2,591,323 12.695 8.440 8.427 8.440 8.414 8.494 307,126 8.4373 0.63%
2015-04-02 0 12.62 12.62 12.68 12.58 12.68 62,000 781,800 12.610 8.387 8.387 8.427 8.361 8.427 93,289 8.3804 0.00%
2015-04-01 0 12.62 12.60 12.72 12.62 12.70 32,480 411,259 12.662 8.387 8.374 8.454 8.387 8.440 48,871 8.4152 -0.32%
2015-03-31 0 12.66 12.64 12.70 12.60 12.72 36,000 456,360 12.677 8.414 8.401 8.440 8.374 8.454 54,168 8.4250 0.16%
2015-03-30 0 12.64 12.64 12.76 12.64 12.76 4,000 50,800 12.700 8.401 8.401 8.480 8.401 8.480 6,019 8.4405 -1.25%
2015-03-27 0 12.80 12.66 12.80 12.80 12.98 20,000 256,360 12.818 8.507 8.414 8.507 8.507 8.627 30,093 8.5189 1.43%
2015-03-26 0 12.62 12.60 12.78 12.62 12.62 10,000 126,200 12.620 8.387 8.374 8.494 8.387 8.387 15,047 8.3873 0.00%
2015-03-25 0 12.62 12.60 12.66 12.60 12.64 46,000 580,280 12.615 8.387 8.374 8.414 8.374 8.401 69,214 8.3838 0.00%
2015-03-24 0 12.62 12.62 12.72 12.62 12.80 48,000 609,960 12.708 8.387 8.387 8.454 8.387 8.507 72,223 8.4455 -0.32%
2015-03-23 0 12.66 12.66 12.70 12.66 12.70 46,000 584,120 12.698 8.414 8.414 8.440 8.414 8.440 69,214 8.4393 -0.31%
2015-03-20 0 12.70 12.68 12.70 12.66 12.72 46,000 584,160 12.699 8.440 8.427 8.440 8.414 8.454 69,214 8.4399 -0.31%
2015-03-19 0 12.74 12.70 12.80 12.64 13.00 192,000 2,457,560 12.800 8.467 8.440 8.507 8.401 8.640 288,894 8.5068 1.11%
2015-03-18 0 12.60 12.60 12.80 12.50 12.58 90,000 1,128,160 12.535 8.374 8.374 8.507 8.308 8.361 135,419 8.3309 0.64%
2015-03-17 0 12.52 12.48 12.52 12.44 12.52 124,096 1,546,026 12.458 8.321 8.294 8.321 8.268 8.321 186,722 8.2798 0.16%
2015-03-16 0 12.50 12.44 12.56 12.40 12.62 24,000 299,320 12.472 8.308 8.268 8.347 8.241 8.387 36,112 8.2887 0.81%
2015-03-13 0 12.40 12.40 12.46 12.40 12.50 23,200 288,600 12.440 8.241 8.241 8.281 8.241 8.308 34,908 8.2674 -0.96%
2015-03-12 0 12.52 12.52 12.58 12.52 12.52 2,000 25,040 12.520 8.321 8.321 8.361 8.321 8.321 3,009 8.3208 0.00%
2015-03-11 0 12.52 12.50 12.54 12.50 12.64 62,960 788,243 12.520 8.321 8.308 8.334 8.308 8.401 94,733 8.3207 -1.26%
2015-03-10 0 12.68 12.62 12.70 12.68 12.70 41,500 526,830 12.695 8.427 8.387 8.440 8.427 8.440 62,443 8.4369 -0.16%
2015-03-09 0 12.70 12.62 12.70 12.62 12.72 62,000 787,280 12.698 8.440 8.387 8.440 8.387 8.454 93,289 8.4392 -0.16%
2015-03-06 0 12.72 12.70 12.80 12.70 12.78 32,000 407,080 12.721 8.454 8.440 8.507 8.440 8.494 48,149 8.4546 0.00%
2015-03-05 0 12.72 12.70 12.80 12.70 12.80 60,000 762,640 12.711 8.454 8.440 8.507 8.440 8.507 90,279 8.4476 0.00%
2015-03-04 0 12.72 12.70 12.88 12.70 12.74 22,116 281,324 12.720 8.454 8.440 8.560 8.440 8.467 33,277 8.4540 -0.62%
2015-03-03 0 12.80 12.76 12.80 12.74 12.80 8,000 102,240 12.780 8.507 8.480 8.507 8.467 8.507 12,037 8.4936 0.16%
2015-03-02 0 12.78 12.76 12.80 12.76 12.82 24,000 306,680 12.778 8.494 8.480 8.507 8.480 8.520 36,112 8.4925 -0.16%
2015-02-27 0 12.80 12.74 12.80 12.74 12.88 196,000 2,508,760 12.800 8.507 8.467 8.507 8.467 8.560 294,912 8.5068 -0.78%
2015-02-26 0 12.90 12.90 13.00 12.80 13.02 149,820 1,937,172 12.930 8.573 8.573 8.640 8.507 8.653 225,427 8.5933 -0.31%
2015-02-25 0 12.94 12.94 13.00 12.94 13.00 32,000 415,120 12.973 8.600 8.600 8.640 8.600 8.640 48,149 8.6216 0.00%
2015-02-24 0 12.94 12.94 13.06 12.80 13.10 52,000 676,880 13.017 8.600 8.600 8.680 8.507 8.706 78,242 8.6511 0.62%
2015-02-23 0 12.86 12.80 12.92 12.86 13.14 84,864 1,106,013 13.033 8.547 8.507 8.587 8.547 8.733 127,691 8.6616 -1.68%
2015-02-18 0 13.08 12.98 13.12 13.00 13.20 64,400 843,048 13.091 8.693 8.627 8.720 8.640 8.773 96,900 8.7002 0.62%
2015-02-17 0 13.00 12.98 13.06 12.88 13.00 62,000 803,520 12.960 8.640 8.627 8.680 8.560 8.640 93,289 8.6133 1.56%
2015-02-16 0 12.80 12.70 12.86 12.70 12.90 37,056 474,983 12.818 8.507 8.440 8.547 8.440 8.573 55,756 8.5189 -0.47%
2015-02-13 0 12.86 12.78 12.86 12.60 12.88 34,000 434,440 12.778 8.547 8.494 8.547 8.374 8.560 51,158 8.4921 2.55%
2015-02-12 0 12.54 12.52 12.54 12.52 12.56 10,240 128,320 12.531 8.334 8.321 8.334 8.321 8.347 15,408 8.3283 0.00%
2015-02-11 0 12.54 12.50 12.62 12.54 12.72 56,000 707,640 12.636 8.334 8.308 8.387 8.334 8.454 84,261 8.3982 -0.79%
2015-02-10 0 12.64 12.64 12.70 12.56 12.72 82,000 1,036,680 12.642 8.401 8.401 8.440 8.347 8.454 123,382 8.4022 2.76%
2015-02-09 0 12.30 12.30 12.50 12.22 12.50 136,000 1,689,480 12.423 8.175 8.175 8.308 8.121 8.308 204,633 8.2561 -1.60%
2015-02-06 0 12.50 12.50 12.72 12.50 12.52 40,000 500,280 12.507 8.308 8.308 8.454 8.308 8.321 60,186 8.3122 -0.48%
2015-02-05 0 12.56 12.56 12.60 12.56 12.58 14,240 178,945 12.566 8.347 8.347 8.374 8.347 8.361 21,426 8.3517 0.16%
2015-02-04 0 12.54 12.52 12.60 12.54 12.64 18,000 227,160 12.620 8.334 8.321 8.374 8.334 8.401 27,084 8.3873 -0.48%
2015-02-03 0 12.60 12.50 12.64 12.60 12.64 22,000 277,640 12.620 8.374 8.308 8.401 8.374 8.401 33,102 8.3873 0.00%
2015-02-02 0 12.60 12.50 12.64 12.50 12.66 94,240 1,188,120 12.607 8.374 8.308 8.401 8.308 8.414 141,799 8.3789 -0.47%
2015-01-30 0 12.66 12.66 12.68 12.50 12.62 190,240 2,388,235 12.554 8.414 8.414 8.427 8.308 8.387 286,246 8.3433 0.32%
2015-01-29 0 12.62 12.60 12.66 12.58 12.62 106,000 1,336,200 12.606 8.387 8.374 8.414 8.361 8.387 159,493 8.3778 0.16%
2015-01-28 0 12.60 12.60 12.64 12.56 12.70 66,000 832,160 12.608 8.374 8.374 8.401 8.347 8.440 99,307 8.3797 0.00%
2015-01-27 0 12.60 12.54 12.60 12.56 12.64 24,000 302,320 12.597 8.374 8.334 8.374 8.347 8.401 36,112 8.3718 -0.63%
2015-01-26 0 12.68 12.66 12.70 12.64 12.68 86,000 1,089,800 12.672 8.427 8.414 8.440 8.401 8.427 129,400 8.4219 1.12%
2015-01-23 0 12.54 12.54 12.60 12.48 12.60 48,000 602,040 12.543 8.334 8.334 8.374 8.294 8.374 72,223 8.3358 0.64%
2015-01-22 0 12.46 12.32 12.48 12.24 12.50 54,000 667,880 12.368 8.281 8.188 8.294 8.135 8.308 81,251 8.2199 1.96%
2015-01-21 0 12.22 12.20 12.28 12.22 12.28 30,000 367,440 12.248 8.121 8.108 8.161 8.121 8.161 45,140 8.1401 -0.65%
2015-01-20 0 12.30 12.30 12.38 12.30 12.30 2,000 24,600 12.300 8.175 8.175 8.228 8.175 8.175 3,009 8.1746 0.99%
2015-01-19 0 12.18 12.16 12.34 12.10 12.22 60,000 730,080 12.168 8.095 8.082 8.201 8.042 8.121 90,279 8.0869 -2.56%
2015-01-16 0 12.50 12.50 12.64 12.50 12.62 16,000 200,880 12.555 8.308 8.308 8.401 8.308 8.387 24,074 8.3441 -0.32%
2015-01-15 0 12.54 12.54 12.66 - - 0 0 - 8.334 8.334 8.414 - - 0 - 0.32%
2015-01-14 0 12.50 12.40 12.60 - - 0 0 - 8.308 8.241 8.374 - - 0 - 0.00%
2015-01-13 0 12.50 12.48 12.68 12.38 12.70 62,240 782,032 12.565 8.308 8.294 8.427 8.228 8.440 93,650 8.3506 0.00%
2015-01-12 0 12.50 12.32 12.54 12.42 12.50 8,000 99,760 12.470 8.308 8.188 8.334 8.254 8.308 12,037 8.2876 0.64%
2015-01-09 0 12.42 12.40 12.58 12.38 12.56 50,048 621,630 12.421 8.254 8.241 8.361 8.228 8.347 75,305 8.2548 -1.11%
2015-01-08 0 12.56 12.56 12.60 12.52 12.60 32,000 402,000 12.563 8.347 8.347 8.374 8.321 8.374 48,149 8.3491 0.80%
2015-01-07 0 12.46 12.46 12.62 12.46 12.64 26,000 325,240 12.509 8.281 8.281 8.387 8.281 8.401 39,121 8.3137 -0.32%
2015-01-06 0 12.50 12.46 12.58 12.50 12.56 10,000 125,160 12.516 8.308 8.281 8.361 8.308 8.347 15,047 8.3182 -0.79%
2015-01-05 0 12.60 12.32 12.62 12.28 12.60 30,000 369,560 12.319 8.374 8.188 8.387 8.161 8.374 45,140 8.1870 2.44%
2015-01-02 0 12.30 12.30 12.40 12.30 12.46 22,000 271,600 12.345 8.175 8.175 8.241 8.175 8.281 33,102 8.2048 0.65%
2014-12-31 0 12.22 12.20 12.40 12.10 12.26 26,000 317,960 12.229 8.121 8.108 8.241 8.042 8.148 39,121 8.1276 -0.16%
2014-12-30 0 12.24 12.22 12.32 12.16 12.24 14,000 170,640 12.189 8.135 8.121 8.188 8.082 8.135 21,065 8.1006 -0.65%
2014-12-29 0 12.32 12.30 12.38 12.28 12.32 14,000 172,120 12.294 8.188 8.175 8.228 8.161 8.188 21,065 8.1708 0.00%
2014-12-24 0 12.32 12.30 12.32 12.20 12.36 26,000 319,240 12.278 8.188 8.175 8.188 8.108 8.215 39,121 8.1603 0.49%
2014-12-23 0 12.26 12.20 12.28 12.20 12.30 114,000 1,391,680 12.208 8.148 8.108 8.161 8.108 8.175 171,531 8.1133 1.49%
2014-12-22 0 12.08 12.08 12.42 12.00 12.24 113,440 1,384,816 12.207 8.028 8.028 8.254 7.975 8.135 170,688 8.1131 0.50%
2014-12-19 0 12.02 12.00 12.08 12.00 12.06 28,000 336,800 12.029 7.989 7.975 8.028 7.975 8.015 42,130 7.9942 0.00%
2014-12-18 0 12.02 12.00 12.20 12.02 12.08 172,144 2,072,822 12.041 7.989 7.975 8.108 7.989 8.028 259,017 8.0026 -0.66%
2014-12-17 0 12.10 12.02 12.16 12.00 12.14 56,000 675,520 12.063 8.042 7.989 8.082 7.975 8.068 84,261 8.0170 0.00%
2014-12-16 0 12.10 12.08 12.18 11.96 12.18 54,000 655,200 12.133 8.042 8.028 8.095 7.949 8.095 81,251 8.0639 0.83%
2014-12-15 0 12.00 11.94 12.20 11.90 12.20 72,000 868,520 12.063 7.975 7.935 8.108 7.909 8.108 108,335 8.0170 -1.48%
2014-12-12 0 12.18 12.02 12.20 12.00 12.20 26,000 314,320 12.089 8.095 7.989 8.108 7.975 8.108 39,121 8.0346 1.50%
2014-12-11 0 12.00 12.00 12.20 12.00 12.18 60,000 722,200 12.037 7.975 7.975 8.108 7.975 8.095 90,279 7.9996 -0.83%
2014-12-10 0 12.10 12.02 12.22 12.02 12.14 96,024 1,162,808 12.110 8.042 7.989 8.121 7.989 8.068 144,483 8.0481 -1.14%
2014-12-09 0 12.24 12.22 12.28 12.20 12.24 181,680 2,223,326 12.238 8.135 8.121 8.161 8.108 8.135 273,366 8.1332 -0.81%
2014-12-08 0 12.34 12.34 12.36 12.34 12.38 56,240 694,451 12.348 8.201 8.201 8.215 8.201 8.228 84,622 8.2065 0.82%
2014-12-05 0 12.24 12.22 12.42 12.22 12.42 40,000 490,800 12.270 8.135 8.121 8.254 8.121 8.254 60,186 8.1547 -0.49%
2014-12-04 0 12.30 12.20 12.30 12.30 12.32 12,000 147,640 12.303 8.175 8.108 8.175 8.175 8.188 18,056 8.1768 -0.65%
2014-12-03 0 12.38 12.26 12.38 - - 0 0 - 8.228 8.148 8.228 - - 0 - 0.00%
2014-12-02 0 12.38 12.12 12.40 12.18 12.38 18,000 220,960 12.276 8.228 8.055 8.241 8.095 8.228 27,084 8.1584 0.16%
2014-12-01 0 12.36 12.32 12.44 12.36 12.54 16,000 198,160 12.385 8.215 8.188 8.268 8.215 8.334 24,074 8.2311 -1.44%
2014-11-28 0 12.54 12.34 12.68 12.32 12.56 34,000 421,440 12.395 8.334 8.201 8.427 8.188 8.347 51,158 8.2380 1.13%
2014-11-27 0 12.40 12.30 12.40 12.30 12.40 14,000 172,920 12.351 8.241 8.175 8.241 8.175 8.241 21,065 8.2088 0.32%
2014-11-26 0 12.36 12.34 12.40 12.30 12.36 14,000 172,480 12.320 8.215 8.201 8.241 8.175 8.215 21,065 8.1879 -0.16%
2014-11-25 0 12.38 12.30 12.40 12.28 12.38 36,480 448,736 12.301 8.228 8.175 8.241 8.161 8.228 54,890 8.1752 0.81%
2014-11-24 0 12.28 12.24 12.40 - - 0 0 - 8.161 8.135 8.241 - - 0 - 0.00%
2014-11-21 0 12.28 12.22 12.30 12.30 12.30 4,000 49,200 12.300 8.161 8.121 8.175 8.175 8.175 6,019 8.1746 0.33%
2014-11-20 0 12.24 12.24 12.32 12.20 12.20 2,000 24,400 12.200 8.135 8.135 8.188 8.108 8.108 3,009 8.1082 0.49%
2014-11-19 0 12.18 12.16 12.40 12.16 12.30 52,000 636,480 12.240 8.095 8.082 8.241 8.082 8.175 78,242 8.1348 -0.98%
2014-11-18 0 12.30 12.28 12.40 12.30 12.48 22,000 272,800 12.400 8.175 8.161 8.241 8.175 8.294 33,102 8.2411 0.49%
2014-11-17 0 12.24 12.22 12.46 12.24 12.46 72,000 884,240 12.281 8.135 8.121 8.281 8.135 8.281 108,335 8.1621 0.00%
2014-11-14 0 12.24 12.24 12.30 12.20 12.22 26,000 317,600 12.215 8.135 8.135 8.175 8.108 8.121 39,121 8.1184 0.00%
2014-11-13 0 12.24 12.24 12.34 12.18 12.34 30,000 368,720 12.291 8.135 8.135 8.201 8.095 8.201 45,140 8.1684 -0.16%
2014-11-12 0 12.26 12.24 12.40 12.22 12.26 20,000 245,080 12.254 8.148 8.135 8.241 8.121 8.148 30,093 8.1441 0.82%
2014-11-11 0 12.16 12.16 12.22 12.16 12.32 56,000 686,880 12.266 8.082 8.082 8.121 8.082 8.188 84,261 8.1518 -1.30%
2014-11-10 0 12.32 12.30 12.50 12.32 12.38 30,000 370,360 12.345 8.188 8.175 8.308 8.188 8.228 45,140 8.2048 0.16%
2014-11-07 0 12.30 12.30 12.36 12.30 12.38 38,000 468,600 12.332 8.175 8.175 8.215 8.175 8.228 57,177 8.1956 -0.49%
2014-11-06 0 12.36 12.30 12.40 12.30 12.48 56,000 692,240 12.361 8.215 8.175 8.241 8.175 8.294 84,261 8.2155 -0.16%
2014-11-05 0 12.38 12.38 12.42 12.36 12.40 36,000 445,600 12.378 8.228 8.228 8.254 8.215 8.241 54,168 8.2263 0.00%
2014-11-04 0 12.38 12.34 12.42 12.36 12.40 24,000 297,000 12.375 8.228 8.201 8.254 8.215 8.241 36,112 8.2245 -0.16%
2014-11-03 0 12.40 12.26 12.40 12.14 12.40 40,000 490,520 12.263 8.241 8.148 8.241 8.068 8.241 60,186 8.1500 0.81%
2014-10-31 0 12.30 12.28 12.46 12.18 12.40 80,400 992,240 12.341 8.175 8.161 8.281 8.095 8.241 120,974 8.2021 0.82%
2014-10-30 0 12.20 12.14 12.22 12.20 12.36 28,000 345,400 12.336 8.108 8.068 8.121 8.108 8.215 42,130 8.1984 -0.33%
2014-10-29 0 12.24 12.10 12.30 12.12 12.28 28,000 341,600 12.200 8.135 8.042 8.175 8.055 8.161 42,130 8.1082 1.16%
2014-10-28 0 12.10 12.10 12.20 12.00 12.10 27,891 336,849 12.077 8.042 8.042 8.108 7.975 8.042 41,966 8.0266 0.83%
2014-10-27 0 12.00 11.96 12.10 12.00 12.00 14,000 168,000 12.000 7.975 7.949 8.042 7.975 7.975 21,065 7.9753 -0.83%
2014-10-24 0 12.10 12.06 12.18 12.10 12.16 16,000 193,760 12.110 8.042 8.015 8.095 8.042 8.082 24,074 8.0484 0.33%
2014-10-23 0 12.06 12.06 12.22 12.06 12.16 20,000 242,680 12.134 8.015 8.015 8.121 8.015 8.082 30,093 8.0643 -0.82%
2014-10-22 0 12.16 12.08 12.16 12.08 12.16 18,000 218,480 12.138 8.082 8.028 8.082 8.028 8.082 27,084 8.0668 1.33%
2014-10-21 0 12.00 11.98 12.10 12.00 12.30 30,000 364,360 12.145 7.975 7.962 8.042 7.975 8.175 45,140 8.0718 -0.83%
2014-10-20 0 12.10 12.04 12.20 12.00 12.10 14,000 169,000 12.071 8.042 8.002 8.108 7.975 8.042 21,065 8.0227 0.00%
2014-10-17 0 12.10 12.10 12.20 12.10 12.12 24,000 290,440 12.102 8.042 8.042 8.108 8.042 8.055 36,112 8.0428 -0.49%
2014-10-16 0 12.16 12.08 12.16 12.10 12.20 17,440 211,640 12.135 8.082 8.028 8.082 8.042 8.108 26,241 8.0652 -1.78%
2014-10-15 0 12.38 12.24 12.38 12.20 12.38 22,000 269,200 12.236 8.228 8.135 8.228 8.108 8.228 33,102 8.1323 1.31%
2014-10-14 0 12.22 12.22 12.30 12.20 12.30 35,200 430,888 12.241 8.121 8.121 8.175 8.108 8.175 52,964 8.1355 -0.49%
2014-10-13 0 12.28 12.20 12.30 12.04 12.30 50,000 607,080 12.142 8.161 8.108 8.175 8.002 8.175 75,233 8.0694 0.82%
2014-10-10 0 12.18 12.18 12.20 12.18 12.18 46,000 560,280 12.180 8.095 8.095 8.108 8.095 8.095 69,214 8.0949 -1.30%
2014-10-09 0 12.34 12.26 12.34 12.22 12.42 110,000 1,350,360 12.276 8.201 8.148 8.201 8.121 8.254 165,512 8.1587 1.31%
2014-10-08 0 12.18 12.18 12.26 12.12 12.26 84,000 1,024,880 12.201 8.095 8.095 8.148 8.055 8.148 126,391 8.1088 -0.98%
2014-10-07 0 12.30 12.30 12.32 12.30 12.46 70,000 864,280 12.347 8.175 8.175 8.188 8.175 8.281 105,326 8.2058 -0.97%
2014-10-06 0 12.42 12.32 12.50 12.12 12.42 48,000 589,840 12.288 8.254 8.188 8.308 8.055 8.254 72,223 8.1669 2.64%
2014-10-03 0 12.10 12.10 12.26 11.74 12.30 166,000 2,004,320 12.074 8.042 8.042 8.148 7.802 8.175 249,773 8.0246 -2.10%
2014-09-30 0 12.36 12.34 12.58 12.26 12.68 260,000 3,214,960 12.365 8.215 8.201 8.361 8.148 8.427 391,210 8.2180 -3.13%
2014-09-29 0 12.76 12.76 12.80 12.74 13.22 110,000 1,420,520 12.914 8.480 8.480 8.507 8.467 8.786 165,512 8.5826 -4.20%
2014-09-26 0 13.32 13.20 13.34 13.24 13.32 10,000 132,840 13.284 8.853 8.773 8.866 8.799 8.853 15,047 8.8286 0.30%
2014-09-25 0 13.28 13.20 13.28 13.20 13.28 32,000 423,520 13.235 8.826 8.773 8.826 8.773 8.826 48,149 8.7960 0.00%
2014-09-24 0 13.28 13.24 13.50 13.20 13.28 26,240 346,948 13.222 8.826 8.799 8.972 8.773 8.826 39,482 8.7875 0.61%
2014-09-23 0 13.20 13.20 13.28 13.16 13.20 36,144 476,360 13.180 8.773 8.773 8.826 8.746 8.773 54,384 8.7592 -0.30%
2014-09-22 0 13.24 13.24 13.28 13.24 13.30 100,000 1,327,840 13.278 8.799 8.799 8.826 8.799 8.839 150,466 8.8249 -0.45%
2014-09-19 0 13.30 13.30 13.36 13.30 13.40 118,000 1,576,360 13.359 8.839 8.839 8.879 8.839 8.906 177,549 8.8784 -0.15%
2014-09-18 0 13.32 13.30 13.34 13.26 13.32 30,000 399,200 13.307 8.853 8.839 8.866 8.813 8.853 45,140 8.8437 0.15%
2014-09-17 0 13.30 13.30 13.32 13.28 13.40 100,000 1,333,240 13.332 8.839 8.839 8.853 8.826 8.906 150,466 8.8608 -0.30%
2014-09-16 0 13.34 13.34 13.40 13.34 13.42 64,000 856,680 13.386 8.866 8.866 8.906 8.866 8.919 96,298 8.8961 -0.30%
2014-09-15 0 13.38 13.38 13.44 13.36 13.46 78,000 1,044,960 13.397 8.892 8.892 8.932 8.879 8.946 117,363 8.9037 -0.59%
2014-09-12 0 13.46 13.42 13.46 13.36 13.46 56,000 752,520 13.438 8.946 8.919 8.946 8.879 8.946 84,261 8.9309 0.45%
2014-09-11 0 13.40 13.38 13.46 13.38 13.48 54,720 733,484 13.404 8.906 8.892 8.946 8.892 8.959 82,335 8.9086 0.00%
2014-09-10 0 13.40 13.40 13.50 13.38 13.56 120,000 1,618,520 13.488 8.906 8.906 8.972 8.892 9.012 180,559 8.9640 -1.33%
2014-09-08 0 13.58 13.58 13.60 13.56 13.84 1,274,640 17,410,368 13.659 9.025 9.025 9.039 9.012 9.198 1,917,893 9.0779 -0.44%
2014-09-05 0 13.64 13.62 13.66 13.60 13.66 58,400 795,624 13.624 9.065 9.052 9.078 9.039 9.078 87,872 9.0544 0.15%
2014-09-04 0 13.62 13.58 13.62 13.62 13.66 18,000 245,360 13.631 9.052 9.025 9.052 9.052 9.078 27,084 9.0593 0.15%
2014-09-03 0 13.60 13.54 13.60 13.50 13.66 51,500 700,530 13.603 9.039 8.999 9.039 8.972 9.078 77,490 9.0403 1.19%
2014-09-02 0 13.44 13.44 13.48 13.40 13.50 30,400 408,200 13.428 8.932 8.932 8.959 8.906 8.972 45,742 8.9241 0.60%
2014-09-01 0 13.36 13.36 13.42 13.36 13.40 16,000 214,320 13.395 8.879 8.879 8.919 8.879 8.906 24,074 8.9024 -0.45%
2014-08-29 0 13.42 13.40 13.60 13.34 13.42 38,000 508,720 13.387 8.919 8.906 9.039 8.866 8.919 57,177 8.8973 0.00%
2014-08-28 0 13.42 13.42 13.50 13.38 13.42 8,000 107,280 13.410 8.919 8.919 8.972 8.892 8.919 12,037 8.9123 0.00%
2014-08-27 0 13.42 13.42 13.50 13.36 13.56 58,000 778,080 13.415 8.919 8.919 8.972 8.879 9.012 87,270 8.9158 -0.45%
2014-08-26 0 13.48 13.44 13.50 13.38 13.64 69,264 935,064 13.500 8.959 8.932 8.972 8.892 9.065 104,218 8.9722 -0.74%
2014-08-25 0 13.58 13.48 13.60 13.30 13.58 52,000 699,240 13.447 9.025 8.959 9.039 8.839 9.025 78,242 8.9369 0.59%
2014-08-22 0 13.50 13.50 13.56 13.40 13.70 86,528 1,175,509 13.585 8.972 8.972 9.012 8.906 9.105 130,195 9.0288 -1.75%
2014-08-21 0 13.74 13.64 13.80 13.40 13.78 218,000 2,956,760 13.563 9.132 9.065 9.172 8.906 9.158 328,015 9.0141 1.48%
2014-08-20 0 13.54 13.48 13.58 13.48 13.68 42,000 569,200 13.552 8.999 8.959 9.025 8.959 9.092 63,196 9.0070 0.89%
2014-08-19 0 13.42 13.40 13.50 13.34 13.72 52,720 709,750 13.463 8.919 8.906 8.972 8.866 9.118 79,325 8.9473 0.60%
2014-08-18 0 13.34 13.34 13.42 13.34 13.42 58,240 779,912 13.391 8.866 8.866 8.919 8.866 8.919 87,631 8.8999 -0.45%
2014-08-15 0 13.40 13.40 13.54 13.40 13.46 48,000 644,720 13.432 8.906 8.906 8.999 8.906 8.946 72,223 8.9267 0.00%
2014-08-14 0 13.40 13.40 13.48 13.32 13.50 30,000 403,320 13.444 8.906 8.906 8.959 8.853 8.972 45,140 8.9349 -0.74%
2014-08-13 0 13.50 13.44 13.56 13.48 13.66 45,300 612,820 13.528 8.972 8.932 9.012 8.959 9.078 68,161 8.9908 0.15%
2014-08-12 0 13.48 13.42 13.56 13.42 13.54 62,000 833,440 13.443 8.959 8.919 9.012 8.919 8.999 93,289 8.9340 0.60%
2014-08-11 0 13.40 13.36 13.42 13.34 13.46 26,480 354,817 13.399 8.906 8.879 8.919 8.866 8.946 39,843 8.9053 1.36%
2014-08-08 0 13.22 13.22 13.30 12.84 13.28 66,000 868,040 13.152 8.786 8.786 8.839 8.534 8.826 99,307 8.7410 -0.60%
2014-08-07 0 13.30 13.30 13.40 13.28 13.36 38,000 506,080 13.318 8.839 8.839 8.906 8.826 8.879 57,177 8.8511 0.00%
2014-08-06 0 13.30 13.24 13.46 13.30 13.46 20,000 267,720 13.386 8.839 8.799 8.946 8.839 8.946 30,093 8.8964 -0.75%
2014-08-05 0 13.40 13.40 13.48 13.30 13.42 318,000 4,244,640 13.348 8.906 8.906 8.959 8.839 8.919 478,480 8.8711 -0.74%
2014-08-04 0 13.50 13.48 13.50 13.48 13.82 328,480 4,476,040 13.627 8.972 8.959 8.972 8.959 9.185 494,249 9.0562 -2.32%
2014-08-01 0 13.82 13.76 13.98 13.76 13.98 268,000 3,712,440 13.852 9.185 9.145 9.291 9.145 9.291 403,248 9.2064 -1.29%
2014-07-31 0 14.00 13.94 14.00 13.40 14.10 268,240 3,707,587 13.822 9.304 9.265 9.304 8.906 9.371 403,609 9.1861 3.70%
2014-07-30 0 13.50 13.50 13.54 13.32 13.64 618,000 8,349,960 13.511 8.972 8.972 8.999 8.853 9.065 929,877 8.9796 1.35%
2014-07-29 0 13.32 13.30 13.36 13.28 13.34 35,200 468,296 13.304 8.853 8.839 8.879 8.826 8.866 52,964 8.8418 0.15%
2014-07-28 0 13.30 13.26 13.40 13.18 13.40 270,480 3,601,358 13.315 8.839 8.813 8.906 8.759 8.906 406,979 8.8490 1.06%
2014-07-25 0 13.16 13.12 13.20 13.14 13.20 6,000 79,000 13.167 8.746 8.720 8.773 8.733 8.773 9,028 8.7506 -0.30%
2014-07-24 0 13.20 13.12 13.20 13.08 13.20 6,768 88,784 13.118 8.773 8.720 8.773 8.693 8.773 10,184 8.7184 0.46%
2014-07-23 0 13.14 13.14 13.20 13.14 13.20 80,482 1,061,614 13.191 8.733 8.733 8.773 8.733 8.773 121,098 8.7666 0.15%
2014-07-22 0 13.12 13.10 13.20 13.04 13.20 18,000 236,040 13.113 8.720 8.706 8.773 8.666 8.773 27,084 8.7152 0.46%
2014-07-21 0 13.06 13.06 13.16 13.06 13.20 98,000 1,285,560 13.118 8.680 8.680 8.746 8.680 8.773 147,456 8.7183 -0.46%
2014-07-18 0 13.12 13.06 13.16 13.04 13.18 138,000 1,814,640 13.150 8.720 8.680 8.746 8.666 8.759 207,642 8.7393 0.15%
2014-07-17 0 13.10 13.08 13.20 13.10 13.10 4,000 52,400 13.100 8.706 8.693 8.773 8.706 8.706 6,019 8.7063 0.00%
2014-07-16 0 13.10 13.10 13.20 13.04 13.20 52,000 683,280 13.140 8.706 8.706 8.773 8.666 8.773 78,242 8.7329 0.15%
2014-07-15 0 13.08 13.06 13.10 13.04 13.10 42,000 549,520 13.084 8.693 8.680 8.706 8.666 8.706 63,196 8.6956 0.15%
2014-07-14 0 13.06 13.06 13.24 13.06 13.20 54,000 706,640 13.086 8.680 8.680 8.799 8.680 8.773 81,251 8.6970 -0.46%
2014-07-11 0 13.12 13.12 13.28 13.06 13.28 62,000 815,800 13.158 8.720 8.720 8.826 8.680 8.826 93,289 8.7449 -0.15%
2014-07-10 0 13.14 13.14 13.18 13.10 13.22 88,000 1,157,400 13.152 8.733 8.733 8.759 8.706 8.786 132,410 8.7411 -0.15%
2014-07-09 0 13.16 13.16 13.30 13.16 13.16 33,042 434,686 13.156 8.746 8.746 8.839 8.746 8.746 49,717 8.7432 -0.45%
2014-07-08 0 13.22 13.22 13.28 13.18 13.40 78,000 1,032,960 13.243 8.786 8.786 8.826 8.759 8.906 117,363 8.8014 -0.15%
2014-07-07 0 13.24 13.24 13.28 13.20 13.28 34,000 449,720 13.227 8.799 8.799 8.826 8.773 8.826 51,158 8.7908 -0.30%
2014-07-04 0 13.28 13.28 13.30 13.24 13.30 178,000 2,364,760 13.285 8.826 8.826 8.839 8.799 8.839 267,829 8.8294 0.30%
2014-07-03 0 13.24 13.20 13.30 13.14 13.24 104,000 1,372,400 13.196 8.799 8.773 8.839 8.733 8.799 156,484 8.7702 -0.15%
2014-07-02 0 13.26 13.20 13.30 13.14 13.30 150,000 1,990,960 13.273 8.813 8.773 8.839 8.733 8.839 225,698 8.8213 0.76%
2014-06-30 0 13.16 13.16 13.30 13.16 13.30 24,000 317,680 13.237 8.746 8.746 8.839 8.746 8.839 36,112 8.7971 -1.05%
2014-06-27 0 13.30 13.24 13.30 13.02 13.30 32,720 434,395 13.276 8.839 8.799 8.839 8.653 8.839 49,232 8.8234 0.15%
2014-06-26 0 13.28 13.20 13.30 13.08 13.30 74,000 974,680 13.171 8.826 8.773 8.839 8.693 8.839 111,344 8.7537 0.61%
2014-06-25 0 13.20 13.20 13.30 13.20 13.20 4,000 52,800 13.200 8.773 8.773 8.839 8.773 8.773 6,019 8.7728 -0.75%
2014-06-24 0 13.30 13.20 13.30 13.30 13.30 6,000 79,800 13.300 8.839 8.773 8.839 8.839 8.839 9,028 8.8392 0.00%
2014-06-23 0 13.30 13.26 13.30 13.30 13.30 20,000 266,000 13.300 8.839 8.813 8.839 8.839 8.839 30,093 8.8392 0.00%
2014-06-20 0 13.30 13.30 13.40 13.22 13.48 60,000 798,800 13.313 8.839 8.839 8.906 8.786 8.959 90,279 8.8481 0.61%
2014-06-19 0 13.22 13.22 13.38 13.20 13.26 14,000 185,280 13.234 8.786 8.786 8.892 8.773 8.813 21,065 8.7956 -1.20%
2014-06-18 0 13.38 13.26 13.40 - - 240 3,168 13.200 8.892 8.813 8.906 - - 361 8.7728 0.00%
2014-06-17 0 13.38 13.20 13.38 13.22 13.40 22,000 294,320 13.378 8.892 8.773 8.892 8.786 8.906 33,102 8.8912 -0.15%
2014-06-16 0 13.40 13.32 13.40 13.36 13.40 16,000 213,840 13.365 8.906 8.853 8.906 8.879 8.906 24,074 8.8824 0.00%
2014-06-13 0 13.40 13.38 13.48 13.40 13.48 10,200 137,296 13.460 8.906 8.892 8.959 8.906 8.959 15,347 8.9458 -0.74%
2014-06-12 0 13.50 13.40 13.54 13.50 13.58 14,000 189,960 13.569 8.972 8.906 8.999 8.972 9.025 21,065 9.0177 -0.59%
2014-06-11 0 13.58 13.30 13.58 - - 768 10,264 13.365 9.025 8.839 9.025 - - 1,156 8.8822 0.00%
2014-06-10 0 13.58 13.34 13.60 13.20 13.62 14,000 189,760 13.554 9.025 8.866 9.039 8.773 9.052 21,065 9.0082 0.59%
2014-06-09 0 13.70 13.60 13.70 13.60 13.78 124,000 1,694,520 13.665 8.972 8.907 8.972 8.907 9.025 189,341 8.9496 0.00%
2014-06-06 0 13.70 13.62 13.70 13.62 13.78 442,480 6,076,728 13.733 8.972 8.920 8.972 8.920 9.025 675,643 8.9940 -0.58%
2014-06-05 0 13.78 13.70 13.78 13.78 13.80 4,000 55,160 13.790 9.025 8.972 9.025 9.025 9.038 6,108 9.0311 0.00%
2014-06-04 0 13.78 13.76 13.84 13.78 13.92 40,000 554,320 13.858 9.025 9.011 9.064 9.025 9.116 61,078 9.0756 -1.43%
2014-06-03 0 13.98 13.92 13.98 13.72 14.00 60,000 831,280 13.855 9.156 9.116 9.156 8.985 9.169 91,617 9.0734 1.45%
2014-05-30 0 13.78 13.70 13.80 13.62 13.86 96,000 1,320,480 13.755 9.025 8.972 9.038 8.920 9.077 146,587 9.0082 -0.14%
2014-05-29 0 13.80 13.72 13.86 13.68 13.80 24,000 329,800 13.742 9.038 8.985 9.077 8.959 9.038 36,647 8.9994 0.73%
2014-05-28 0 13.70 13.60 13.74 13.42 13.70 90,000 1,221,440 13.572 8.972 8.907 8.998 8.789 8.972 137,425 8.8880 1.93%
2014-05-27 0 13.44 13.42 13.44 13.40 13.44 54,000 724,280 13.413 8.802 8.789 8.802 8.776 8.802 82,455 8.7839 0.00%
2014-05-26 0 13.44 13.36 13.46 13.10 13.44 93,200 1,242,120 13.327 8.802 8.749 8.815 8.579 8.802 142,311 8.7282 3.38%
2014-05-23 0 13.00 13.00 13.06 12.98 13.02 22,000 286,000 13.000 8.514 8.514 8.553 8.501 8.527 33,593 8.5137 0.15%
2014-05-22 0 12.98 12.94 13.02 12.88 13.00 44,000 570,480 12.965 8.501 8.474 8.527 8.435 8.514 67,186 8.4911 -0.15%
2014-05-21 0 13.00 13.00 13.14 13.00 13.02 12,000 156,040 13.003 8.514 8.514 8.605 8.514 8.527 18,323 8.5159 0.00%
2014-05-20 0 13.00 13.00 13.10 13.00 13.06 29,740 387,656 13.035 8.514 8.514 8.579 8.514 8.553 45,411 8.5365 -1.07%
2014-05-19 0 13.14 13.14 13.20 13.10 13.18 36,000 472,920 13.137 8.605 8.605 8.645 8.579 8.632 54,970 8.6032 -0.30%
2014-05-16 0 13.18 13.10 13.18 13.14 13.20 14,000 184,560 13.183 8.632 8.579 8.632 8.605 8.645 21,377 8.6335 -0.60%
2014-05-15 0 13.26 13.26 13.30 13.20 13.30 44,000 583,160 13.254 8.684 8.684 8.710 8.645 8.710 67,186 8.6798 0.00%
2014-05-14 0 13.26 13.06 13.26 13.00 13.28 20,000 261,600 13.080 8.684 8.553 8.684 8.514 8.697 30,539 8.5661 2.00%
2014-05-13 0 13.00 12.98 13.06 12.90 13.28 17,400 226,336 13.008 8.514 8.501 8.553 8.448 8.697 26,569 8.5188 -0.15%
2014-05-12 0 13.02 12.92 13.08 13.02 13.08 13,206 172,469 13.060 8.527 8.461 8.566 8.527 8.566 20,165 8.5530 -0.61%
2014-05-09 0 13.10 12.88 13.18 12.98 13.30 98,000 1,289,560 13.159 8.579 8.435 8.632 8.501 8.710 149,641 8.6177 -1.50%
2014-05-08 0 13.30 13.20 13.34 13.00 13.36 118,000 1,559,480 13.216 8.710 8.645 8.736 8.514 8.749 180,180 8.6551 2.31%
2014-05-07 0 13.00 12.90 13.00 13.00 13.48 1,132,000 14,791,840 13.067 8.514 8.448 8.514 8.514 8.828 1,728,503 8.5576 -2.26%
2014-05-05 0 13.30 13.26 13.50 13.26 13.50 12,000 160,240 13.353 8.710 8.684 8.841 8.684 8.841 18,323 8.7451 -0.75%
2014-05-02 0 13.40 13.32 13.40 13.40 13.50 10,400 139,920 13.454 8.776 8.723 8.776 8.776 8.841 15,880 8.8109 0.00%
2014-04-30 0 13.40 13.20 13.46 13.28 13.50 42,000 562,680 13.397 8.776 8.645 8.815 8.697 8.841 64,132 8.7738 0.90%
2014-04-29 0 13.28 13.28 13.38 13.10 13.28 356,000 4,725,040 13.273 8.697 8.697 8.763 8.579 8.697 543,593 8.6922 0.00%
2014-04-28 0 13.28 13.28 13.40 13.28 13.28 4,000 53,120 13.280 8.697 8.697 8.776 8.697 8.697 6,108 8.6971 -0.75%
2014-04-25 0 13.38 13.30 13.38 13.36 13.40 20,000 267,600 13.380 8.763 8.710 8.763 8.749 8.776 30,539 8.7626 -0.74%
2014-04-24 0 13.48 13.46 13.48 13.38 13.48 32,000 429,400 13.419 8.828 8.815 8.828 8.763 8.828 48,862 8.7880 0.75%
2014-04-23 0 13.38 13.36 13.40 13.40 13.76 50,000 676,920 13.538 8.763 8.749 8.776 8.776 9.011 76,347 8.8663 0.30%
2014-04-22 0 13.34 13.34 13.40 - - 0 0 - 8.736 8.736 8.776 - - 0 - 0.00%
2014-04-17 0 13.34 13.32 13.38 13.22 13.34 56,000 744,000 13.286 8.736 8.723 8.763 8.658 8.736 85,509 8.7008 -0.60%
2014-04-16 0 13.42 13.40 13.46 13.36 13.62 66,000 889,400 13.476 8.789 8.776 8.815 8.749 8.920 100,778 8.8253 -1.03%
2014-04-15 0 13.56 13.44 13.56 - - 0 0 - 8.880 8.802 8.880 - - 0 - -0.59%
2014-04-14 0 13.64 13.60 13.74 13.64 13.84 30,000 412,240 13.741 8.933 8.907 8.998 8.933 9.064 45,808 8.9992 -0.58%
2014-04-11 0 13.72 13.66 13.86 13.60 13.88 64,912 887,144 13.667 8.985 8.946 9.077 8.907 9.090 99,117 8.9505 -0.29%
2014-04-10 0 13.76 13.70 13.86 13.74 13.90 16,000 220,680 13.793 9.011 8.972 9.077 8.998 9.103 24,431 9.0327 -1.01%
2014-04-09 0 13.90 13.78 13.90 13.70 13.98 22,000 305,200 13.873 9.103 9.025 9.103 8.972 9.156 33,593 9.0853 2.81%
2014-04-08 0 13.52 13.50 13.88 13.52 14.14 74,400 1,029,000 13.831 8.854 8.841 9.090 8.854 9.260 113,605 9.0577 -1.74%
2014-04-07 0 13.76 13.70 13.80 13.76 14.12 48,000 667,960 13.916 9.011 8.972 9.038 9.011 9.247 73,293 9.1135 -2.27%
2014-04-04 0 14.08 14.06 14.20 14.08 14.24 114,240 1,622,913 14.206 9.221 9.208 9.300 9.221 9.326 174,438 9.3036 -0.85%
2014-04-03 0 14.20 14.16 14.28 14.20 14.42 76,576 1,096,121 14.314 9.300 9.273 9.352 9.300 9.444 116,927 9.3744 -0.42%
2014-04-02 0 14.26 14.26 14.32 14.22 14.34 154,100 2,200,106 14.277 9.339 9.339 9.378 9.313 9.391 235,302 9.3501 0.99%
2014-04-01 0 14.12 14.08 14.24 14.06 14.28 53,042 754,399 14.223 9.247 9.221 9.326 9.208 9.352 80,992 9.3145 -0.70%
2014-03-31 0 14.22 14.00 14.24 14.00 14.24 102,000 1,445,480 14.171 9.313 9.169 9.326 9.169 9.326 155,749 9.2809 1.57%
2014-03-28 0 14.00 14.00 14.02 13.44 14.00 164,240 2,282,660 13.898 9.169 9.169 9.182 8.802 9.169 250,786 9.1020 4.01%
2014-03-27 0 13.46 13.46 13.58 13.46 13.70 62,000 843,240 13.601 8.815 8.815 8.894 8.815 8.972 94,671 8.9071 -0.30%
2014-03-26 0 13.50 13.48 13.52 13.40 13.52 79,277 1,068,577 13.479 8.841 8.828 8.854 8.776 8.854 121,052 8.8274 1.05%
2014-03-25 0 13.36 13.32 13.36 13.22 13.36 122,000 1,626,000 13.328 8.749 8.723 8.749 8.658 8.749 186,287 8.7284 0.15%
2014-03-24 0 13.34 13.18 13.34 12.90 13.34 76,000 1,007,120 13.252 8.736 8.632 8.736 8.448 8.736 116,048 8.6785 2.93%
2014-03-21 0 12.96 12.96 13.10 12.82 12.96 22,000 284,600 12.936 8.488 8.488 8.579 8.396 8.488 33,593 8.4720 -1.07%
2014-03-20 0 13.10 13.10 13.14 13.00 13.26 178,000 2,333,880 13.112 8.579 8.579 8.605 8.514 8.684 271,796 8.5869 1.71%
2014-03-19 0 12.88 12.66 12.94 12.38 12.88 68,000 860,200 12.650 8.435 8.291 8.474 8.108 8.435 103,832 8.2845 3.87%
2014-03-18 0 12.40 12.40 12.50 12.36 12.60 148,000 1,843,760 12.458 8.121 8.121 8.186 8.095 8.252 225,988 8.1587 -0.64%
2014-03-17 0 12.48 12.18 12.50 11.96 12.48 44,000 533,280 12.120 8.173 7.977 8.186 7.833 8.173 67,186 7.9374 2.30%
2014-03-14 0 12.20 12.00 12.22 11.98 12.20 216,000 2,600,200 12.038 7.990 7.859 8.003 7.846 7.990 329,820 7.8837 -0.49%
2014-03-13 0 12.26 12.22 12.30 12.24 12.40 84,000 1,035,080 12.322 8.029 8.003 8.055 8.016 8.121 128,263 8.0700 -1.45%
2014-03-12 0 12.44 12.40 12.60 12.44 12.78 34,000 425,680 12.520 8.147 8.121 8.252 8.147 8.370 51,916 8.1994 0.32%
2014-03-11 0 12.40 12.40 12.46 12.22 12.42 32,000 395,080 12.346 8.121 8.121 8.160 8.003 8.134 48,862 8.0856 0.16%
2014-03-10 0 12.38 12.38 12.40 12.20 12.44 204,876 2,532,836 12.363 8.108 8.108 8.121 7.990 8.147 312,835 8.0964 -0.96%
2014-03-07 0 12.50 12.48 12.52 12.32 12.58 150,960 1,877,908 12.440 8.186 8.173 8.199 8.068 8.239 230,508 8.1468 -0.95%
2014-03-06 0 12.62 12.58 12.74 12.62 12.72 44,000 557,000 12.659 8.265 8.239 8.343 8.265 8.330 67,186 8.2905 -0.32%
2014-03-05 0 12.66 12.66 12.70 12.52 12.80 68,000 860,800 12.659 8.291 8.291 8.317 8.199 8.383 103,832 8.2903 -1.09%
2014-03-04 0 12.80 12.60 12.94 12.70 12.94 76,000 978,160 12.871 8.383 8.252 8.474 8.317 8.474 116,048 8.4289 -1.39%
2014-03-03 0 12.98 12.80 13.00 - - 2,000 25,776 12.888 8.501 8.383 8.514 - - 3,054 8.4404 0.00%
2014-02-28 0 12.98 12.90 13.02 12.82 13.10 80,096 1,042,868 13.020 8.501 8.448 8.527 8.396 8.579 122,302 8.5270 0.00%
2014-02-27 0 12.98 12.94 13.00 12.98 13.02 34,000 442,000 13.000 8.501 8.474 8.514 8.501 8.527 51,916 8.5137 0.62%
2014-02-26 0 12.90 12.88 12.96 12.80 13.00 200,000 2,579,920 12.900 8.448 8.435 8.488 8.383 8.514 305,389 8.4480 -0.46%
2014-02-25 0 12.96 12.96 12.98 12.96 13.18 52,400 684,160 13.056 8.488 8.488 8.501 8.488 8.632 80,012 8.5507 -1.67%
2014-02-24 0 13.18 13.14 13.20 13.16 13.22 28,000 368,920 13.176 8.632 8.605 8.645 8.619 8.658 42,754 8.6288 -0.15%
2014-02-21 0 13.20 13.14 13.28 13.24 13.26 24,000 317,840 13.243 8.645 8.605 8.697 8.671 8.684 36,647 8.6731 -0.30%
2014-02-20 0 13.24 13.20 13.50 13.20 13.44 76,000 1,018,080 13.396 8.671 8.645 8.841 8.645 8.802 116,048 8.7729 -0.45%
2014-02-19 0 13.30 13.26 13.32 13.30 13.30 14,000 186,200 13.300 8.710 8.684 8.723 8.710 8.710 21,377 8.7102 0.00%
2014-02-18 0 13.30 13.24 13.40 13.20 13.50 52,000 694,880 13.363 8.710 8.671 8.776 8.645 8.841 79,401 8.7515 -1.63%
2014-02-17 0 13.52 13.52 13.54 13.50 13.52 22,000 297,240 13.511 8.854 8.854 8.867 8.841 8.854 33,593 8.8483 0.00%
2014-02-14 0 13.52 13.52 13.66 13.50 13.50 6,112 82,300 13.465 8.854 8.854 8.946 8.841 8.841 9,333 8.8185 0.15%
2014-02-13 0 13.50 13.50 13.56 13.50 13.60 24,000 324,320 13.513 8.841 8.841 8.880 8.841 8.907 36,647 8.8499 0.15%
2014-02-12 0 13.48 13.32 13.68 13.32 13.48 14,000 187,920 13.423 8.828 8.723 8.959 8.723 8.828 21,377 8.7907 1.35%
2014-02-11 0 13.30 13.20 13.44 13.30 13.30 14,000 186,200 13.300 8.710 8.645 8.802 8.710 8.710 21,377 8.7102 0.76%
2014-02-10 0 13.20 13.10 13.36 13.20 13.38 48,000 638,200 13.296 8.645 8.579 8.749 8.645 8.763 73,293 8.7075 -1.20%
2014-02-07 0 13.36 13.24 13.38 13.14 13.36 60,000 796,160 13.269 8.749 8.671 8.763 8.605 8.749 91,617 8.6901 2.45%
2014-02-06 0 13.04 13.04 13.12 12.80 13.60 360,000 4,688,760 13.024 8.540 8.540 8.592 8.383 8.907 549,701 8.5297 -3.69%
2014-02-05 0 13.54 13.50 13.56 13.50 13.60 32,000 433,600 13.550 8.867 8.841 8.880 8.841 8.907 48,862 8.8739 -0.44%
2014-02-04 0 13.60 13.60 13.70 13.60 13.80 38,000 520,960 13.709 8.907 8.907 8.972 8.907 9.038 58,024 8.9784 -1.45%
2014-01-30 0 13.80 13.76 13.90 13.80 13.82 26,000 358,880 13.803 9.038 9.011 9.103 9.038 9.051 39,701 9.0397 -0.58%
2014-01-29 0 13.88 13.88 13.92 13.88 14.00 28,000 388,960 13.891 9.090 9.090 9.116 9.090 9.169 42,754 9.0975 0.58%
2014-01-28 0 13.80 13.74 13.84 13.80 13.92 30,000 416,120 13.871 9.038 8.998 9.064 9.038 9.116 45,808 9.0839 -0.58%
2014-01-27 0 13.88 13.76 13.90 13.70 13.98 106,000 1,463,080 13.803 9.090 9.011 9.103 8.972 9.156 161,856 9.0394 -0.14%
2014-01-24 0 13.90 13.88 14.00 13.90 14.08 74,720 1,045,056 13.986 9.103 9.090 9.169 9.103 9.221 114,093 9.1597 0.00%
2014-01-23 0 13.90 13.90 13.98 13.86 13.98 32,000 446,640 13.958 9.103 9.103 9.156 9.077 9.156 48,862 9.1408 -0.29%
2014-01-22 0 13.94 13.92 13.96 13.90 14.00 80,000 1,115,640 13.946 9.129 9.116 9.142 9.103 9.169 122,156 9.1329 -0.71%
2014-01-21 0 14.04 13.98 14.08 13.90 14.14 50,000 701,560 14.031 9.195 9.156 9.221 9.103 9.260 76,347 9.1891 1.01%
2014-01-20 0 13.90 13.90 14.06 13.78 13.98 74,000 1,024,840 13.849 9.103 9.103 9.208 9.025 9.156 112,994 9.0699 0.58%
2014-01-17 0 13.82 13.80 14.00 13.80 14.20 60,000 836,760 13.946 9.051 9.038 9.169 9.038 9.300 91,617 9.1333 -1.99%
2014-01-16 0 14.10 13.96 14.16 13.82 14.18 25,152 352,828 14.028 9.234 9.142 9.273 9.051 9.287 38,406 9.1869 1.29%
2014-01-15 0 13.92 13.92 14.18 13.84 13.92 44,000 611,520 13.898 9.116 9.116 9.287 9.064 9.116 67,186 9.1019 0.00%
2014-01-14 0 13.92 13.92 13.96 13.90 13.98 70,000 976,080 13.944 9.116 9.116 9.142 9.103 9.156 106,886 9.1320 -0.71%
2014-01-13 0 14.02 14.02 14.10 14.02 14.20 10,100 142,330 14.092 9.182 9.182 9.234 9.182 9.300 15,422 9.2289 -0.85%
2014-01-10 0 14.14 14.14 14.16 14.00 14.16 150,000 2,105,600 14.037 9.260 9.260 9.273 9.169 9.273 229,042 9.1931 0.00%
2014-01-09 0 14.14 14.02 14.14 14.00 14.14 46,400 651,080 14.032 9.260 9.182 9.260 9.169 9.260 70,850 9.1895 -0.42%
2014-01-08 0 14.20 14.18 14.28 14.10 14.54 60,000 853,000 14.217 9.300 9.287 9.352 9.234 9.522 91,617 9.3105 -0.42%
2014-01-07 0 14.26 14.20 14.30 14.20 14.42 64,000 912,560 14.259 9.339 9.300 9.365 9.300 9.444 97,725 9.3381 -0.14%
2014-01-06 0 14.28 14.22 14.28 14.10 14.44 84,960 1,211,632 14.261 9.352 9.313 9.352 9.234 9.457 129,729 9.3397 -1.65%
2014-01-03 0 14.52 14.52 14.64 14.40 14.76 28,000 408,160 14.577 9.509 9.509 9.588 9.431 9.666 42,754 9.5466 -1.89%
2014-01-02 0 14.80 14.80 14.84 14.50 14.80 298,000 4,379,640 14.697 9.693 9.693 9.719 9.496 9.693 455,030 9.6249 0.54%
2013-12-31 0 14.72 14.70 14.86 14.70 14.78 50,000 735,800 14.716 9.640 9.627 9.732 9.627 9.679 76,347 9.6375 -0.41%
2013-12-30 0 14.78 14.76 14.96 14.74 14.96 86,000 1,282,040 14.907 9.679 9.666 9.797 9.653 9.797 131,317 9.7629 0.27%
2013-12-27 0 14.74 14.72 14.88 14.50 15.04 230,002 3,417,469 14.858 9.653 9.640 9.745 9.496 9.850 351,201 9.7308 -0.41%
2013-12-24 0 14.80 14.80 14.92 14.80 14.96 80,000 1,193,400 14.918 9.693 9.693 9.771 9.693 9.797 122,156 9.7695 0.00%
2013-12-23 0 14.80 14.66 14.80 14.40 14.80 114,000 1,673,000 14.675 9.693 9.601 9.693 9.431 9.693 174,072 9.6110 2.49%
2013-12-20 0 14.44 14.42 14.54 14.40 14.70 118,000 1,711,200 14.502 9.457 9.444 9.522 9.431 9.627 180,180 9.4972 -1.77%
2013-12-19 0 14.70 14.58 14.88 14.70 14.80 32,000 472,680 14.771 9.627 9.548 9.745 9.627 9.693 48,862 9.6737 -0.41%
2013-12-18 0 14.76 14.74 14.80 14.70 15.00 18,000 265,960 14.776 9.666 9.653 9.693 9.627 9.824 27,485 9.6765 -0.94%
2013-12-17 0 14.90 14.92 15.06 14.74 15.00 376,000 5,598,880 14.891 9.758 9.771 9.863 9.653 9.824 574,132 9.7519 1.09%
2013-12-16 0 14.74 14.74 14.88 14.70 14.72 10,000 147,040 14.704 9.653 9.653 9.745 9.627 9.640 15,269 9.6297 -0.41%
2013-12-13 0 14.80 14.76 14.84 14.80 14.90 18,000 266,840 14.824 9.693 9.666 9.719 9.693 9.758 27,485 9.7086 0.14%
2013-12-12 0 14.78 14.76 14.82 14.76 14.84 38,000 562,240 14.796 9.679 9.666 9.706 9.666 9.719 58,024 9.6898 -0.81%
2013-12-11 0 14.90 14.80 14.90 14.90 15.00 62,000 927,000 14.952 9.758 9.693 9.758 9.758 9.824 94,671 9.7918 -0.27%
2013-12-10 0 14.94 14.92 15.00 14.82 14.96 32,000 477,840 14.933 9.784 9.771 9.824 9.706 9.797 48,862 9.7793 -0.93%
2013-12-09 0 15.08 15.06 15.10 15.02 15.30 24,000 361,640 15.068 9.876 9.863 9.889 9.837 10.02 36,647 9.8683 -0.79%
2013-12-06 0 15.20 15.10 15.24 15.00 15.28 132,000 2,005,360 15.192 9.955 9.889 9.981 9.824 10.01 201,557 9.9493 0.80%
2013-12-05 0 15.08 15.04 15.08 14.68 15.16 148,000 2,224,260 15.029 9.876 9.850 9.876 9.614 9.928 225,988 9.8424 2.59%
2013-12-04 0 14.70 14.68 14.84 14.50 14.80 50,000 735,880 14.718 9.627 9.614 9.719 9.496 9.693 76,347 9.6386 0.00%
2013-12-03 0 14.70 14.68 14.78 14.66 14.92 106,000 1,563,600 14.751 9.627 9.614 9.679 9.601 9.771 161,856 9.6604 -1.08%
2013-12-02 0 14.86 14.86 14.92 14.72 14.94 80,000 1,189,800 14.873 9.732 9.732 9.771 9.640 9.784 122,156 9.7400 0.54%
2013-11-29 0 14.78 14.78 14.90 14.42 14.90 154,000 2,265,000 14.708 9.679 9.679 9.758 9.444 9.758 235,150 9.6322 -1.20%
2013-11-28 0 14.96 14.96 14.98 14.92 15.04 252,240 3,783,142 14.998 9.797 9.797 9.810 9.771 9.850 385,157 9.8223 0.54%
2013-11-27 0 14.88 14.82 14.94 14.82 14.94 24,000 356,880 14.870 9.745 9.706 9.784 9.706 9.784 36,647 9.7384 -0.40%
2013-11-26 0 14.94 14.86 15.00 14.84 15.00 102,000 1,522,520 14.927 9.784 9.732 9.824 9.719 9.824 155,749 9.7755 -0.27%
2013-11-25 0 14.98 14.92 15.00 14.80 15.18 158,000 2,365,400 14.971 9.810 9.771 9.824 9.693 9.941 241,258 9.8045 0.00%
2013-11-22 0 14.98 14.98 15.00 14.98 15.20 404,000 6,081,400 15.053 9.810 9.810 9.824 9.810 9.955 616,886 9.8582 0.00%
2013-11-21 0 14.98 14.90 15.00 14.64 15.00 490,000 7,319,960 14.939 9.810 9.758 9.824 9.588 9.824 748,204 9.7834 1.49%
2013-11-20 0 14.76 14.76 14.80 14.22 14.80 311,000 4,498,220 14.464 9.666 9.666 9.693 9.313 9.693 474,880 9.4723 3.22%
2013-11-19 0 14.30 14.16 14.30 14.18 14.32 118,000 1,683,320 14.265 9.365 9.273 9.365 9.287 9.378 180,180 9.3425 0.85%
2013-11-18 0 14.18 14.16 14.20 14.16 14.30 120,000 1,705,000 14.208 9.287 9.273 9.300 9.273 9.365 183,234 9.3051 0.00%
2013-11-15 0 14.18 14.10 14.18 13.92 14.20 72,000 1,016,080 14.112 9.287 9.234 9.287 9.116 9.300 109,940 9.2421 0.85%
2013-11-14 0 14.06 14.06 14.08 13.96 14.12 114,000 1,602,240 14.055 9.208 9.208 9.221 9.142 9.247 174,072 9.2045 0.43%
2013-11-13 0 14.00 13.88 14.02 13.88 14.06 36,000 502,400 13.956 9.169 9.090 9.182 9.090 9.208 54,970 9.1395 0.29%
2013-11-12 0 13.96 13.96 14.04 13.92 14.04 14,000 195,360 13.954 9.142 9.142 9.195 9.116 9.195 21,377 9.1387 0.29%
2013-11-11 0 13.92 13.92 14.04 13.92 14.08 18,000 251,760 13.987 9.116 9.116 9.195 9.116 9.221 27,485 9.1599 -0.57%
2013-11-08 0 14.00 13.88 14.00 13.84 14.04 64,000 894,520 13.977 9.169 9.090 9.169 9.064 9.195 97,725 9.1535 0.00%
2013-11-07 0 14.00 14.00 14.18 13.80 13.98 184,000 2,553,800 13.879 9.169 9.169 9.287 9.038 9.156 280,958 9.0896 0.00%
2013-11-06 0 14.00 13.98 14.00 13.96 14.06 56,000 785,240 14.022 9.169 9.156 9.169 9.142 9.208 85,509 9.1831 -0.43%
2013-11-05 0 14.06 14.06 14.10 14.00 14.16 74,000 1,040,780 14.065 9.208 9.208 9.234 9.169 9.273 112,994 9.2109 -0.71%
2013-11-04 0 14.16 14.16 14.20 14.08 14.30 180,000 2,550,560 14.170 9.273 9.273 9.300 9.221 9.365 274,850 9.2798 -0.84%
2013-11-01 0 14.28 14.24 14.32 13.92 14.46 498,000 7,039,840 14.136 9.352 9.326 9.378 9.116 9.470 760,419 9.2578 2.88%
2013-10-31 0 13.88 13.88 13.92 13.80 13.92 132,000 1,831,280 13.873 9.090 9.090 9.116 9.038 9.116 201,557 9.0857 -0.14%
2013-10-30 0 13.90 13.82 13.90 13.82 13.94 22,000 305,520 13.887 9.103 9.051 9.103 9.051 9.129 33,593 9.0948 0.29%
2013-10-29 0 13.86 13.86 13.88 13.80 13.96 50,000 692,760 13.855 9.077 9.077 9.090 9.038 9.142 76,347 9.0738 -0.14%
2013-10-28 0 13.88 13.84 13.88 13.84 13.92 48,000 666,200 13.879 9.090 9.064 9.090 9.064 9.116 73,293 9.0895 -0.14%
2013-10-25 0 13.90 13.82 13.90 13.84 13.98 125,000 1,740,700 13.926 9.103 9.051 9.103 9.064 9.156 190,868 9.1199 0.29%
2013-10-24 0 13.86 13.86 13.88 13.82 13.90 34,000 471,480 13.867 9.077 9.077 9.090 9.051 9.103 51,916 9.0816 -0.14%
2013-10-23 0 13.88 13.84 13.88 13.80 13.94 98,000 1,361,040 13.888 9.090 9.064 9.090 9.038 9.129 149,641 9.0954 0.29%
2013-10-22 0 13.84 13.80 13.84 13.78 13.90 83,360 1,151,032 13.808 9.064 9.038 9.064 9.025 9.103 127,286 9.0429 0.00%
2013-10-21 0 13.84 13.84 13.90 13.84 13.90 72,480 1,005,214 13.869 9.064 9.064 9.103 9.064 9.103 110,673 9.0827 -0.14%
2013-10-18 0 13.86 13.84 13.90 13.82 13.90 24,000 333,040 13.877 9.077 9.064 9.103 9.051 9.103 36,647 9.0879 0.00%
2013-10-17 0 13.86 13.86 13.96 13.86 14.26 93,000 1,295,220 13.927 9.077 9.077 9.142 9.077 9.339 142,006 9.1209 -0.57%
2013-10-16 0 13.94 13.88 13.94 13.82 13.94 46,000 637,160 13.851 9.129 9.090 9.129 9.051 9.129 70,240 9.0712 0.14%
2013-10-15 0 13.92 13.92 13.94 13.90 13.98 137,000 1,913,020 13.964 9.116 9.116 9.129 9.103 9.156 209,192 9.1448 0.00%
2013-10-11 0 13.92 13.90 14.00 13.84 13.96 169,000 2,355,200 13.936 9.116 9.103 9.169 9.064 9.142 258,054 9.1268 0.29%
2013-10-10 0 13.88 13.90 14.00 13.88 14.06 122,000 1,701,880 13.950 9.090 9.103 9.169 9.090 9.208 186,287 9.1358 -1.14%
2013-10-09 0 14.04 14.04 14.08 14.04 14.06 38,000 534,080 14.055 9.195 9.195 9.221 9.195 9.208 58,024 9.2045 -0.57%
2013-10-08 0 14.12 14.08 14.22 14.10 14.28 48,000 678,800 14.142 9.247 9.221 9.313 9.234 9.352 73,293 9.2614 0.43%
2013-10-07 0 14.06 14.06 14.14 14.04 14.20 42,000 591,240 14.077 9.208 9.208 9.260 9.195 9.300 64,132 9.2191 -1.68%
2013-10-04 0 14.30 14.20 14.32 14.18 14.32 24,000 341,840 14.243 9.365 9.300 9.378 9.287 9.378 36,647 9.3280 -0.14%
2013-10-03 0 14.32 14.32 14.38 14.12 14.60 254,000 3,663,600 14.424 9.378 9.378 9.417 9.247 9.562 387,844 9.4461 0.28%
2013-10-02 0 14.28 14.28 14.32 14.06 14.32 84,000 1,195,840 14.236 9.352 9.352 9.378 9.208 9.378 128,263 9.3233 1.13%
2013-09-30 0 14.12 14.06 14.18 14.00 14.20 122,000 1,720,120 14.099 9.247 9.208 9.287 9.169 9.300 186,287 9.2337 -1.53%
2013-09-27 0 14.34 14.32 14.40 14.30 14.48 84,000 1,206,640 14.365 9.391 9.378 9.431 9.365 9.483 128,263 9.4075 -0.97%
2013-09-26 0 14.48 14.48 14.54 14.38 14.52 50,000 723,120 14.462 9.483 9.483 9.522 9.417 9.509 76,347 9.4715 -0.41%
2013-09-25 0 14.54 14.52 14.62 14.52 14.70 50,000 730,640 14.613 9.522 9.509 9.575 9.509 9.627 76,347 9.5700 -0.68%
2013-09-24 0 14.64 14.60 14.68 14.50 14.84 132,000 1,936,720 14.672 9.588 9.562 9.614 9.496 9.719 201,557 9.6088 -1.35%
2013-09-23 0 14.84 14.84 14.96 14.80 15.06 88,000 1,310,120 14.888 9.719 9.719 9.797 9.693 9.863 134,371 9.7500 -1.46%
2013-09-19 0 15.06 15.06 15.10 14.98 15.30 1,188,721 17,920,787 15.076 9.863 9.863 9.889 9.810 10.02 1,815,113 9.8731 0.67%
2013-09-18 0 14.96 14.96 15.04 14.94 15.10 118,000 1,775,040 15.043 9.797 9.797 9.850 9.784 9.889 180,180 9.8515 -0.27%
2013-09-17 0 15.00 15.00 15.12 14.90 15.12 92,000 1,378,120 14.980 9.824 9.824 9.902 9.758 9.902 140,479 9.8101 0.27%
2013-09-16 0 14.96 14.96 15.06 14.94 15.14 80,000 1,201,360 15.017 9.797 9.797 9.863 9.784 9.915 122,156 9.8347 0.00%
2013-09-13 0 14.96 14.94 15.00 14.96 15.02 78,048 1,169,394 14.983 9.797 9.784 9.824 9.797 9.837 119,175 9.8124 -0.53%
2013-09-12 0 15.04 15.04 15.14 15.04 15.40 42,000 639,320 15.222 9.850 9.850 9.915 9.850 10.09 64,132 9.9689 -1.31%
2013-09-11 0 15.24 15.22 15.34 15.22 15.50 126,000 1,945,480 15.440 9.981 9.968 10.05 9.968 10.15 192,395 10.112 0.53%
2013-09-10 0 15.16 15.14 15.36 15.08 15.30 92,912 1,414,294 15.222 9.928 9.915 10.06 9.876 10.02 141,872 9.9688 0.00%
2013-09-09 0 15.16 15.16 15.28 15.04 15.38 126,000 1,914,600 15.195 9.928 9.928 10.01 9.850 10.07 192,395 9.9514 -0.79%
2013-09-06 0 15.28 15.28 15.30 15.14 15.30 122,000 1,861,620 15.259 10.01 10.01 10.02 9.915 10.02 186,287 9.9933 1.06%
2013-09-05 0 15.12 15.12 15.18 14.92 15.20 52,000 784,600 15.088 9.902 9.902 9.941 9.771 9.955 79,401 9.8815 -0.26%
2013-09-04 0 15.16 15.04 15.16 15.00 15.16 4,000 60,320 15.080 9.928 9.850 9.928 9.824 9.928 6,108 9.8759 1.07%
2013-09-03 0 15.00 15.00 15.02 14.86 15.04 82,208 1,229,489 14.956 9.824 9.824 9.837 9.732 9.850 125,527 9.7946 1.21%
2013-09-02 0 14.82 14.80 14.96 14.74 14.82 16,000 236,840 14.803 9.706 9.693 9.797 9.653 9.706 24,431 9.6942 0.54%
2013-08-30 0 14.74 14.74 15.00 14.74 15.20 78,480 1,162,656 14.815 9.653 9.653 9.824 9.653 9.955 119,835 9.7022 -0.67%
2013-08-29 0 14.84 14.84 14.96 14.82 15.00 44,000 656,220 14.914 9.719 9.719 9.797 9.706 9.824 67,186 9.7673 -0.13%
2013-08-28 0 14.86 14.84 14.94 14.80 14.92 50,000 742,480 14.850 9.732 9.719 9.784 9.693 9.771 76,347 9.7250 -1.46%
2013-08-27 0 15.08 14.92 15.10 14.88 15.10 68,000 1,019,120 14.987 9.876 9.771 9.889 9.745 9.889 103,832 9.8151 -0.79%
2013-08-26 0 15.20 15.20 15.28 15.12 15.34 146,000 2,227,160 15.255 9.955 9.955 10.01 9.902 10.05 222,934 9.9902 -0.91%
2013-08-23 0 15.34 15.34 15.46 15.28 15.44 170,000 2,614,160 15.377 10.05 10.05 10.12 10.01 10.11 259,581 10.071 -0.13%
2013-08-22 0 15.36 15.28 15.36 15.16 15.40 130,000 1,991,400 15.318 10.06 10.01 10.06 9.928 10.09 198,503 10.032 -0.13%
2013-08-21 0 15.38 15.34 15.46 15.34 15.44 168,000 2,586,840 15.398 10.07 10.05 10.12 10.05 10.11 256,527 10.084 -0.13%
2013-08-20 0 15.40 15.38 15.40 15.32 15.40 190,000 2,925,120 15.395 10.09 10.07 10.09 10.03 10.09 290,120 10.082 0.00%
2013-08-19 0 15.40 15.28 15.46 15.22 15.40 144,000 2,213,560 15.372 10.09 10.01 10.12 9.968 10.09 219,880 10.067 0.00%
2013-08-16 0 15.40 15.40 15.44 15.02 15.40 142,000 2,164,640 15.244 10.09 10.09 10.11 9.837 10.09 216,826 9.9833 -0.13%
2013-08-15 0 15.42 15.42 15.50 15.20 15.60 178,000 2,750,700 15.453 10.10 10.10 10.15 9.955 10.22 271,796 10.120 1.05%
2013-08-13 0 15.26 15.22 15.40 15.00 15.40 140,000 2,136,640 15.262 9.994 9.968 10.09 9.824 10.09 213,772 9.9949 0.53%
2013-08-12 0 15.18 15.10 15.20 14.98 15.18 106,000 1,598,640 15.082 9.941 9.889 9.955 9.810 9.941 161,856 9.8769 2.29%
2013-08-09 0 14.84 14.84 14.90 14.80 14.90 30,000 445,480 14.849 9.719 9.719 9.758 9.693 9.758 45,808 9.7249 -0.13%
2013-08-08 0 14.86 14.84 14.98 14.86 14.92 46,000 686,400 14.922 9.732 9.719 9.810 9.732 9.771 70,240 9.7723 0.27%
2013-08-07 0 14.82 14.82 14.96 14.80 15.26 114,000 1,702,920 14.938 9.706 9.706 9.797 9.693 9.994 174,072 9.7829 -1.98%
2013-08-06 0 15.12 15.12 15.22 15.12 15.18 24,000 363,520 15.147 9.902 9.902 9.968 9.902 9.941 36,647 9.9196 -0.79%
2013-08-05 0 15.24 15.20 15.30 15.16 15.40 76,000 1,157,280 15.227 9.981 9.955 10.02 9.928 10.09 116,048 9.9724 -1.04%
2013-08-02 0 15.40 15.26 15.40 15.20 15.44 90,000 1,374,624 15.274 10.09 9.994 10.09 9.955 10.11 137,425 10.003 0.92%
2013-08-01 0 15.26 15.22 15.26 15.22 15.28 48,000 732,080 15.252 9.994 9.968 9.994 9.968 10.01 73,293 9.9883 0.13%
2013-07-31 0 15.24 15.20 15.24 15.22 15.40 64,000 980,360 15.318 9.981 9.955 9.981 9.968 10.09 97,725 10.032 -1.04%
2013-07-30 0 15.40 15.40 15.50 15.38 15.42 36,000 554,480 15.402 10.09 10.09 10.15 10.07 10.10 54,970 10.087 -0.13%
2013-07-29 0 15.42 15.22 15.44 15.20 15.54 130,000 1,994,760 15.344 10.10 9.968 10.11 9.955 10.18 198,503 10.049 -1.28%
2013-07-26 0 15.62 15.56 15.68 15.52 15.80 74,000 1,157,800 15.646 10.23 10.19 10.27 10.16 10.35 112,994 10.247 -1.39%
2013-07-25 0 15.84 15.82 15.94 15.84 16.06 120,720 1,927,531 15.967 10.37 10.36 10.44 10.37 10.52 184,333 10.457 -1.12%
2013-07-24 0 16.02 16.00 16.08 15.94 16.02 98,000 1,567,920 15.999 10.49 10.48 10.53 10.44 10.49 149,641 10.478 0.13%
2013-07-23 0 16.00 15.92 16.00 15.86 16.00 94,000 1,502,200 15.981 10.48 10.43 10.48 10.39 10.48 143,533 10.466 0.76%
2013-07-22 0 15.88 15.86 15.90 15.82 15.88 20,000 316,880 15.844 10.40 10.39 10.41 10.36 10.40 30,539 10.376 0.38%
2013-07-19 0 15.82 15.82 15.98 15.80 16.08 104,000 1,659,520 15.957 10.36 10.36 10.47 10.35 10.53 158,802 10.450 -2.35%
2013-07-18 0 16.20 16.20 16.34 15.72 16.34 212,000 3,411,900 16.094 10.61 10.61 10.70 10.30 10.70 323,713 10.540 0.00%
2013-07-17 0 16.20 16.14 16.20 16.00 16.20 142,000 2,286,640 16.103 10.61 10.57 10.61 10.48 10.61 216,826 10.546 0.62%
2013-07-16 0 16.10 15.96 16.10 15.84 16.14 56,000 895,240 15.986 10.54 10.45 10.54 10.37 10.57 85,509 10.470 -0.12%
2013-07-15 0 16.12 16.08 16.16 16.08 16.38 68,000 1,098,638 16.156 10.56 10.53 10.58 10.53 10.73 103,832 10.581 -1.59%
2013-07-12 0 16.38 16.18 16.38 16.16 16.66 73,360 1,202,806 16.396 10.73 10.60 10.73 10.58 10.91 112,017 10.738 -0.85%
2013-07-11 0 16.52 16.48 16.60 16.48 16.70 84,000 1,389,360 16.540 10.82 10.79 10.87 10.79 10.94 128,263 10.832 1.60%
2013-07-10 0 16.26 16.12 16.26 15.92 16.42 98,000 1,584,440 16.168 10.65 10.56 10.65 10.43 10.75 149,641 10.588 1.12%
2013-07-09 0 16.08 15.90 16.10 15.96 16.08 56,000 896,600 16.011 10.53 10.41 10.54 10.45 10.53 85,509 10.485 0.00%
2013-07-08 0 16.08 16.00 16.10 16.00 16.10 46,000 738,560 16.056 10.53 10.48 10.54 10.48 10.54 70,240 10.515 -0.50%
2013-07-05 0 16.16 16.12 16.16 16.14 16.18 26,000 420,280 16.165 10.58 10.56 10.58 10.57 10.60 39,701 10.586 0.00%
2013-07-04 0 16.16 16.06 16.16 16.00 16.30 56,000 903,280 16.130 10.58 10.52 10.58 10.48 10.67 85,509 10.564 -0.12%
2013-07-03 0 16.18 16.04 16.20 16.08 16.70 146,000 2,369,400 16.229 10.60 10.50 10.61 10.53 10.94 222,934 10.628 -1.34%
2013-07-02 0 16.40 16.20 16.40 16.00 16.40 134,000 2,163,080 16.142 10.74 10.61 10.74 10.48 10.74 204,611 10.572 2.76%
2013-06-28 0 15.96 15.72 16.06 15.40 15.98 86,000 1,346,880 15.661 10.45 10.30 10.52 10.09 10.47 131,317 10.257 3.64%
2013-06-27 0 15.40 15.40 15.52 15.30 15.76 168,482 2,609,053 15.486 10.09 10.09 10.16 10.02 10.32 257,263 10.142 1.72%
2013-06-26 0 15.14 15.12 15.20 14.92 15.20 150,000 2,259,720 15.065 9.915 9.902 9.955 9.771 9.955 229,042 9.8660 0.80%
2013-06-25 0 15.02 15.00 15.20 14.64 15.20 179,000 2,684,300 14.996 9.837 9.824 9.955 9.588 9.955 273,323 9.8210 1.35%
2013-06-24 0 14.82 14.78 14.96 14.80 15.60 210,000 3,166,720 15.080 9.706 9.679 9.797 9.693 10.22 320,659 9.8757 -5.24%
2013-06-21 0 15.64 15.60 16.10 13.90 16.00 240,000 3,734,680 15.561 10.24 10.22 10.54 9.103 10.48 366,467 10.191 -3.93%
2013-06-20 0 16.28 16.04 16.30 15.96 16.28 102,000 1,643,760 16.115 10.66 10.50 10.67 10.45 10.66 155,749 10.554 -1.57%
2013-06-19 0 16.54 16.48 16.54 16.16 16.72 175,746 2,894,439 16.469 10.83 10.79 10.83 10.58 10.95 268,355 10.786 -0.12%
2013-06-18 0 16.56 16.56 16.60 16.48 16.60 52,000 859,200 16.523 10.85 10.85 10.87 10.79 10.87 79,401 10.821 -0.60%
2013-06-17 0 16.66 16.50 16.66 15.90 16.70 171,200 2,803,320 16.375 10.91 10.81 10.91 10.41 10.94 261,413 10.724 4.39%
2013-06-14 0 15.96 15.90 15.98 15.66 15.96 208,000 3,301,760 15.874 10.45 10.41 10.47 10.26 10.45 317,605 10.396 2.97%
2013-06-13 0 15.50 15.50 15.54 15.40 16.14 298,000 4,642,680 15.579 10.15 10.15 10.18 10.09 10.57 455,030 10.203 -3.13%
2013-06-11 0 16.00 15.96 16.10 15.94 16.42 142,000 2,291,360 16.136 10.48 10.45 10.54 10.44 10.75 216,826 10.568 -2.44%
2013-06-10 0 16.40 16.30 16.40 16.40 16.76 64,000 1,054,840 16.482 10.74 10.67 10.74 10.74 10.98 97,725 10.794 0.61%
2013-06-07 0 16.30 16.30 16.40 16.18 16.60 108,000 1,765,120 16.344 10.67 10.67 10.74 10.60 10.87 164,910 10.704 -1.57%
2013-06-06 0 16.56 16.44 16.60 16.32 17.02 246,096 4,081,246 16.584 10.85 10.77 10.87 10.69 11.15 375,775 10.861 -2.93%
2013-06-05 0 17.06 16.98 17.14 16.92 17.30 134,000 2,281,426 17.026 11.17 11.12 11.23 11.08 11.33 204,611 11.150 -1.04%
2013-06-04 0 17.24 17.24 17.36 17.20 17.60 60,000 1,041,440 17.357 11.29 11.29 11.37 11.26 11.53 91,617 11.367 -1.03%
2013-06-03 0 17.42 17.42 17.52 17.38 17.60 45,200 789,848 17.475 11.41 11.41 11.47 11.38 11.53 69,018 11.444 -0.80%
2013-05-31 0 17.56 17.40 17.62 17.20 17.58 137,123 2,393,492 17.455 11.50 11.40 11.54 11.26 11.51 209,379 11.431 0.34%
2013-05-30 0 17.50 17.50 17.60 17.50 17.70 86,000 1,511,040 17.570 11.46 11.46 11.53 11.46 11.59 131,317 11.507 -0.91%
2013-05-29 0 17.66 17.66 17.78 17.58 17.90 208,000 3,698,280 17.780 11.57 11.57 11.64 11.51 11.72 317,605 11.644 -0.11%
2013-05-28 0 17.68 17.60 17.74 17.36 17.80 330,240 5,799,652 17.562 11.58 11.53 11.62 11.37 11.66 504,259 11.501 -0.67%
2013-05-27 0 17.80 17.80 17.92 17.80 18.00 64,816 1,157,828 17.863 11.66 11.66 11.74 11.66 11.79 98,971 11.699 -1.66%
2013-05-24 0 18.10 18.00 18.30 17.88 18.10 94,000 1,694,600 18.028 11.85 11.79 11.98 11.71 11.85 143,533 11.806 0.67%
2013-05-23 0 17.98 17.86 18.08 17.80 18.20 242,668 4,371,717 18.015 11.78 11.70 11.84 11.66 11.92 370,541 11.798 -1.86%
2013-05-22 0 18.32 18.28 18.34 18.20 18.68 126,400 2,318,120 18.340 12.00 11.97 12.01 11.92 12.23 193,006 12.011 -1.93%
2013-05-21 0 18.68 18.50 18.70 18.48 18.68 155,600 2,882,184 18.523 12.23 12.12 12.25 12.10 12.23 237,593 12.131 0.32%
2013-05-20 0 18.62 18.58 18.70 18.58 18.70 86,000 1,601,440 18.621 12.19 12.17 12.25 12.17 12.25 131,317 12.195 0.22%
2013-05-16 0 18.78 18.74 18.78 18.70 19.00 136,000 2,558,440 18.812 12.17 12.14 12.17 12.12 12.31 209,900 12.189 0.32%
2013-05-15 0 18.72 18.72 18.84 18.70 18.84 82,000 1,539,400 18.773 12.13 12.13 12.21 12.12 12.21 126,557 12.164 0.54%
2013-05-14 0 18.62 18.60 18.68 18.60 18.84 130,000 2,430,480 18.696 12.06 12.05 12.10 12.05 12.21 200,640 12.114 -1.17%
2013-05-13 0 18.84 18.82 18.98 18.84 19.22 212,000 4,031,440 19.016 12.21 12.19 12.30 12.21 12.45 327,197 12.321 -2.38%
2013-05-10 0 19.30 19.22 19.32 19.14 19.32 86,000 1,653,600 19.228 12.50 12.45 12.52 12.40 12.52 132,731 12.458 0.42%
2013-05-09 0 19.22 19.22 19.30 19.20 19.34 170,000 3,267,600 19.221 12.45 12.45 12.50 12.44 12.53 262,375 12.454 0.10%
2013-05-08 0 19.20 19.20 19.28 19.10 19.42 146,000 2,807,560 19.230 12.44 12.44 12.49 12.38 12.58 225,334 12.460 0.00%
2013-05-07 0 19.20 19.18 19.36 18.98 19.56 249,200 4,810,480 19.304 12.44 12.43 12.54 12.30 12.67 384,611 12.507 -1.03%
2013-05-06 0 19.40 19.38 19.44 19.32 19.48 188,000 3,647,600 19.402 12.57 12.56 12.60 12.52 12.62 290,156 12.571 1.15%
2013-05-03 0 19.18 19.16 19.20 18.80 19.18 194,000 3,690,400 19.023 12.43 12.41 12.44 12.18 12.43 299,416 12.325 2.02%
2013-05-02 0 18.80 18.82 18.88 18.74 18.98 214,000 4,033,060 18.846 12.18 12.19 12.23 12.14 12.30 330,284 12.211 -0.84%
2013-04-30 0 18.96 18.96 19.04 18.78 19.02 232,000 4,398,160 18.958 12.28 12.28 12.34 12.17 12.32 358,065 12.283 0.96%
2013-04-29 0 18.78 18.72 18.80 18.70 18.90 230,000 4,324,480 18.802 12.17 12.13 12.18 12.12 12.25 354,978 12.182 0.97%
2013-04-26 0 18.60 18.60 18.62 18.50 18.78 502,720 9,357,774 18.614 12.05 12.05 12.06 11.99 12.17 775,889 12.061 0.22%
2013-04-25 0 18.56 18.56 18.64 18.46 18.70 310,000 5,758,760 18.577 12.03 12.03 12.08 11.96 12.12 478,449 12.036 0.54%
2013-04-24 0 18.46 18.38 18.46 18.30 18.60 316,000 5,824,240 18.431 11.96 11.91 11.96 11.86 12.05 487,709 11.942 0.87%
2013-04-23 0 18.30 18.20 18.30 18.20 18.48 122,000 2,233,080 18.304 11.86 11.79 11.86 11.79 11.97 188,293 11.860 -0.54%
2013-04-22 0 18.40 18.32 18.40 18.30 18.44 76,000 1,395,680 18.364 11.92 11.87 11.92 11.86 11.95 117,297 11.899 -0.22%
2013-04-19 0 18.44 18.40 18.48 18.20 18.48 224,000 4,109,940 18.348 11.95 11.92 11.97 11.79 11.97 345,718 11.888 1.32%
2013-04-18 0 18.20 18.10 18.20 18.06 18.38 172,000 3,129,560 18.195 11.79 11.73 11.79 11.70 11.91 265,462 11.789 -0.76%
2013-04-17 0 18.34 18.30 18.40 18.32 18.76 178,000 3,316,560 18.632 11.88 11.86 11.92 11.87 12.16 274,722 12.072 -2.03%
2013-04-16 0 18.72 18.64 18.72 18.48 18.74 264,200 4,927,720 18.651 12.13 12.08 12.13 11.97 12.14 407,762 12.085 0.00%
2013-04-15 0 18.72 18.68 18.72 18.72 19.00 140,000 2,636,600 18.833 12.13 12.10 12.13 12.13 12.31 216,074 12.202 -1.78%
2013-04-12 0 19.06 19.00 19.08 19.00 19.16 448,000 8,563,640 19.115 12.35 12.31 12.36 12.31 12.41 691,435 12.385 -0.52%
2013-04-11 0 19.16 19.10 19.16 18.76 19.18 324,000 6,180,640 19.076 12.41 12.38 12.41 12.16 12.43 500,056 12.360 3.01%
2013-04-10 0 18.60 18.52 18.60 18.44 18.70 166,000 3,076,720 18.534 12.05 12.00 12.05 11.95 12.12 256,202 12.009 0.54%
2013-04-09 0 18.50 18.42 18.54 18.42 18.84 76,000 1,415,520 18.625 11.99 11.93 12.01 11.93 12.21 117,297 12.068 -1.60%
2013-04-08 0 18.80 18.76 18.78 18.30 18.86 406,000 7,571,080 18.648 12.18 12.16 12.17 11.86 12.22 626,613 12.083 -0.42%
2013-04-05 0 18.88 18.66 18.88 18.58 19.30 254,500 4,800,820 18.864 12.23 12.09 12.23 12.04 12.50 392,791 12.222 -2.28%
2013-04-03 0 19.32 19.32 19.36 19.30 19.58 132,000 2,565,440 19.435 12.52 12.52 12.54 12.50 12.69 203,727 12.593 -1.33%
2013-04-02 0 19.58 19.56 19.62 19.56 19.70 124,000 2,432,160 19.614 12.69 12.67 12.71 12.67 12.76 191,379 12.709 -1.11%
2013-03-28 0 19.80 19.80 20.05 19.80 20.00 116,000 2,311,320 19.925 12.83 12.83 12.99 12.83 12.96 179,032 12.910 -1.49%
2013-03-27 0 20.10 20.00 20.10 19.90 20.10 180,000 3,596,540 19.981 13.02 12.96 13.02 12.89 13.02 277,809 12.946 0.25%
2013-03-26 0 20.05 20.00 20.05 19.80 20.05 344,000 6,871,800 19.976 12.99 12.96 12.99 12.83 12.99 530,924 12.943 0.00%
2013-03-25 0 20.05 19.96 20.05 19.74 20.15 190,000 3,791,920 19.957 12.99 12.93 12.99 12.79 13.06 293,243 12.931 1.78%
2013-03-22 0 19.70 19.70 19.80 19.68 19.84 122,000 2,407,840 19.736 12.76 12.76 12.83 12.75 12.85 188,293 12.788 -0.81%
2013-03-21 0 19.86 19.80 19.86 19.72 20.00 127,480 2,526,416 19.818 12.87 12.83 12.87 12.78 12.96 196,750 12.841 -0.40%
2013-03-20 0 19.94 19.84 19.96 19.68 20.00 328,000 6,513,160 19.857 12.92 12.85 12.93 12.75 12.96 506,230 12.866 0.30%
2013-03-19 0 19.88 19.84 19.90 19.20 20.05 400,000 7,947,840 19.870 12.88 12.85 12.89 12.44 12.99 617,353 12.874 2.47%
2013-03-18 0 19.40 19.40 19.50 18.96 20.60 1,252,000 24,106,700 19.255 12.57 12.57 12.63 12.28 13.35 1,932,315 12.476 -7.84%
2013-03-15 0 21.05 21.00 21.05 20.90 21.40 524,000 11,085,900 21.156 13.64 13.61 13.64 13.54 13.87 808,733 13.708 -1.64%
2013-03-14 0 21.40 21.40 21.45 20.90 21.45 572,000 12,168,500 21.274 13.87 13.87 13.90 13.54 13.90 882,815 13.784 1.66%
2013-03-13 0 21.05 21.00 21.05 20.65 21.55 580,000 12,158,500 20.963 13.64 13.61 13.64 13.38 13.96 895,162 13.582 0.24%
2013-03-12 0 21.00 21.00 21.15 20.90 21.90 396,000 8,380,000 21.162 13.61 13.61 13.70 13.54 14.19 611,180 13.711 -4.55%
2013-03-11 0 22.00 21.95 22.10 21.90 22.30 485,223 10,690,825 22.033 14.25 14.22 14.32 14.19 14.45 748,885 14.276 0.00%
2013-03-08 0 22.00 21.85 21.90 21.90 22.40 368,000 8,145,200 22.134 14.25 14.16 14.19 14.19 14.51 567,965 14.341 0.23%
2013-03-07 0 21.95 21.95 22.00 21.80 22.70 494,400 10,945,250 22.138 14.22 14.22 14.25 14.12 14.71 763,048 14.344 -1.57%
2013-03-06 0 22.30 22.25 22.45 21.95 22.80 634,200 14,230,010 22.438 14.45 14.42 14.55 14.22 14.77 978,813 14.538 1.83%
2013-03-05 0 21.90 21.80 21.90 21.55 22.00 204,720 4,466,980 21.820 14.19 14.12 14.19 13.96 14.25 315,961 14.138 1.62%
2013-03-04 0 21.55 21.45 21.60 21.40 22.00 372,000 8,023,400 21.568 13.96 13.90 14.00 13.87 14.25 574,138 13.975 -1.60%
2013-03-01 0 21.90 21.85 21.90 21.65 21.90 234,720 5,125,144 21.835 14.19 14.16 14.19 14.03 14.19 362,263 14.148 1.15%
2013-02-28 0 21.65 21.65 21.70 21.65 22.15 428,000 9,363,000 21.876 14.03 14.03 14.06 14.03 14.35 660,568 14.174 1.17%
2013-02-27 0 21.40 21.05 21.45 20.50 21.45 386,000 8,048,800 20.852 13.87 13.64 13.90 13.28 13.90 595,746 13.510 4.39%
2013-02-26 0 20.50 20.50 20.55 20.15 20.85 838,000 17,170,400 20.490 13.28 13.28 13.31 13.06 13.51 1,293,355 13.276 -1.20%
2013-02-25 0 20.75 20.75 20.80 20.60 21.80 951,440 19,985,874 21.006 13.44 13.44 13.48 13.35 14.12 1,468,436 13.610 -5.90%
2013-02-22 0 22.05 22.05 22.10 22.00 22.40 262,000 5,800,800 22.140 14.29 14.29 14.32 14.25 14.51 404,366 14.345 -1.78%
2013-02-21 0 22.45 22.25 22.45 22.00 22.55 312,000 6,959,900 22.307 14.55 14.42 14.55 14.25 14.61 481,535 14.454 -1.10%
2013-02-20 0 22.70 22.70 22.75 22.35 22.95 210,000 4,759,100 22.662 14.71 14.71 14.74 14.48 14.87 324,110 14.684 1.57%
2013-02-19 0 22.35 22.35 22.50 22.30 23.30 1,024,000 23,213,100 22.669 14.48 14.48 14.58 14.45 15.10 1,580,424 14.688 -1.76%
2013-02-18 0 22.75 22.60 22.75 22.55 22.80 261,300 5,933,975 22.709 14.74 14.64 14.74 14.61 14.77 403,286 14.714 -0.22%
2013-02-15 0 22.80 22.70 22.90 22.65 23.10 612,240 13,983,312 22.840 14.77 14.71 14.84 14.68 14.97 944,921 14.798 -0.87%
2013-02-14 0 23.00 23.00 23.15 22.75 23.80 1,104,324 25,604,265 23.185 14.90 14.90 15.00 14.74 15.42 1,704,395 15.022 1.32%
2013-02-08 0 22.70 22.70 22.80 21.40 23.20 1,694,640 38,291,292 22.596 14.71 14.71 14.77 13.87 15.03 2,615,478 14.640 6.07%
2013-02-07 0 21.40 21.25 21.40 21.20 21.50 130,000 2,777,600 21.366 13.87 13.77 13.87 13.74 13.93 200,640 13.844 -0.47%
2013-02-06 0 21.50 21.50 21.55 21.10 21.55 210,021 4,493,047 21.393 13.93 13.93 13.96 13.67 13.96 324,143 13.861 1.18%
2013-02-05 0 21.25 21.20 21.25 20.90 21.70 395,316 8,365,104 21.161 13.77 13.74 13.77 13.54 14.06 610,124 13.711 -2.07%
2013-02-04 0 21.70 21.65 21.70 21.25 21.70 346,240 7,412,460 21.408 14.06 14.03 14.06 13.77 14.06 534,381 13.871 0.70%
2013-02-01 0 21.55 21.55 21.60 21.55 21.95 164,000 3,551,400 21.655 13.96 13.96 14.00 13.96 14.22 253,115 14.031 -0.92%
2013-01-31 0 21.75 21.70 21.85 21.40 22.20 336,040 7,323,948 21.795 14.09 14.06 14.16 13.87 14.38 518,638 14.121 1.64%
2013-01-30 0 21.40 21.30 21.35 21.35 21.95 350,400 7,587,720 21.654 13.87 13.80 13.83 13.83 14.22 540,801 14.031 -1.61%
2013-01-29 0 21.75 21.60 21.75 21.35 21.80 95,200 2,057,400 21.611 14.09 14.00 14.09 13.83 14.12 146,930 14.003 1.16%
2013-01-28 0 21.50 21.35 21.50 21.50 22.30 188,720 4,116,188 21.811 13.93 13.83 13.93 13.93 14.45 291,267 14.132 -1.83%
2013-01-25 0 21.90 21.90 22.00 21.50 22.30 356,440 7,825,852 21.956 14.19 14.19 14.25 13.93 14.45 550,123 14.226 2.82%
2013-01-24 0 21.30 21.30 21.35 21.00 21.55 290,480 6,168,232 21.235 13.80 13.80 13.83 13.61 13.96 448,322 13.758 -0.47%
2013-01-23 0 21.40 21.35 21.40 21.15 21.50 138,192 2,946,860 21.324 13.87 13.83 13.87 13.70 13.93 213,283 13.817 0.00%
2013-01-22 0 21.40 21.45 21.55 21.20 21.50 346,000 7,375,800 21.317 13.87 13.90 13.96 13.74 13.93 534,010 13.812 -0.93%
2013-01-21 0 21.60 21.60 21.75 21.60 22.00 230,096 5,023,759 21.833 14.00 14.00 14.09 14.00 14.25 355,126 14.146 -1.14%
2013-01-18 0 21.85 21.85 21.95 21.00 22.10 1,212,960 26,380,936 21.749 14.16 14.16 14.22 13.61 14.32 1,872,061 14.092 4.55%
2013-01-17 0 20.90 20.80 20.95 20.35 21.40 730,432 15,244,142 20.870 13.54 13.48 13.57 13.19 13.87 1,127,336 13.522 -0.48%
2013-01-16 0 21.00 20.85 21.00 20.05 21.05 728,480 14,987,720 20.574 13.61 13.51 13.61 12.99 13.64 1,124,323 13.330 0.00%
2013-01-15 0 21.00 20.80 21.00 20.20 22.75 1,440,000 30,286,500 21.032 13.61 13.48 13.61 13.09 14.74 2,222,471 13.627 -0.94%
2013-01-14 0 21.20 21.10 21.30 19.60 21.55 1,324,960 27,650,644 20.869 13.74 13.67 13.80 12.70 13.96 2,044,920 13.522 8.50%
2013-01-11 0 19.54 19.48 19.54 19.30 19.64 540,080 10,502,689 19.447 12.66 12.62 12.66 12.50 12.73 833,550 12.600 2.20%
2013-01-10 0 19.12 19.12 19.16 18.96 19.48 364,714 6,968,181 19.106 12.39 12.39 12.41 12.28 12.62 562,893 12.379 -0.42%
2013-01-09 0 19.20 19.10 19.20 18.00 19.60 825,520 15,871,374 19.226 12.44 12.38 12.44 11.66 12.70 1,274,093 12.457 6.90%
2013-01-08 0 17.96 17.96 18.14 17.50 18.48 517,500 9,398,410 18.161 11.64 11.64 11.75 11.34 11.97 798,701 11.767 2.05%
2013-01-07 0 17.60 17.44 17.58 16.76 17.60 551,680 9,539,224 17.291 11.40 11.30 11.39 10.86 11.40 851,453 11.203 5.01%
2013-01-04 0 16.76 16.76 16.92 15.96 17.00 1,103,616 18,364,560 16.640 10.86 10.86 10.96 10.34 11.01 1,703,302 10.782 6.35%
2013-01-03 0 15.76 15.74 15.76 15.60 15.80 126,040 1,977,508 15.690 10.21 10.20 10.21 10.11 10.24 194,528 10.166 -0.13%
2013-01-02 0 15.78 15.74 15.78 15.74 15.92 120,000 1,898,440 15.820 10.22 10.20 10.22 10.20 10.32 185,206 10.250 0.51%
2012-12-31 0 15.70 15.64 15.72 15.70 15.80 8,000 126,080 15.760 10.17 10.13 10.19 10.17 10.24 12,347 10.211 0.51%
2012-12-28 0 15.62 15.62 15.68 15.58 15.74 260,000 4,079,720 15.691 10.12 10.12 10.16 10.09 10.20 401,279 10.167 1.03%
2012-12-27 0 15.46 15.46 15.54 15.40 15.52 22,000 339,840 15.447 10.02 10.02 10.07 9.978 10.06 33,954 10.009 -0.51%
2012-12-24 0 15.54 15.40 15.54 15.40 15.54 28,000 431,480 15.410 10.07 9.978 10.07 9.978 10.07 43,215 9.9846 0.78%
2012-12-21 0 15.42 15.42 15.58 15.40 15.58 28,000 433,040 15.466 9.991 9.991 10.09 9.978 10.09 43,215 10.021 -0.52%
2012-12-20 0 15.50 15.50 15.56 15.44 15.64 42,000 650,040 15.477 10.04 10.04 10.08 10.00 10.13 64,822 10.028 -0.64%
2012-12-19 0 15.60 15.46 15.66 15.50 15.68 144,000 2,243,680 15.581 10.11 10.02 10.15 10.04 10.16 222,247 10.095 0.39%
2012-12-18 0 15.54 15.54 15.60 15.50 15.68 178,000 2,776,760 15.600 10.07 10.07 10.11 10.04 10.16 274,722 10.108 1.17%
2012-12-17 0 15.36 15.36 15.42 15.34 15.64 108,003 1,671,766 15.479 9.952 9.952 9.991 9.939 10.13 166,690 10.029 -0.90%
2012-12-14 0 15.50 15.44 15.50 15.32 15.50 52,000 802,200 15.427 10.04 10.00 10.04 9.926 10.04 80,256 9.9955 0.65%
2012-12-13 0 15.40 15.30 15.42 15.40 15.54 90,880 1,407,240 15.485 9.978 9.913 9.991 9.978 10.07 140,263 10.033 -0.65%
2012-12-12 0 15.50 15.48 15.50 15.22 15.50 142,096 2,193,552 15.437 10.04 10.03 10.04 9.861 10.04 219,309 10.002 1.97%
2012-12-11 0 15.20 15.20 15.30 15.18 15.44 152,129 2,324,679 15.281 9.848 9.848 9.913 9.836 10.00 234,793 9.9010 -1.55%
2012-12-10 0 15.44 15.40 15.44 15.40 15.96 466,440 7,258,228 15.561 10.00 9.978 10.00 9.978 10.34 719,895 10.082 -3.02%
2012-12-07 0 15.92 15.92 15.96 15.90 16.12 192,960 3,087,566 16.001 10.32 10.32 10.34 10.30 10.44 297,811 10.368 -0.13%
2012-12-06 0 15.94 15.90 15.96 15.90 16.30 376,400 6,052,000 16.079 10.33 10.30 10.34 10.30 10.56 580,929 10.418 0.25%
2012-12-05 0 15.90 15.88 15.96 15.60 16.08 503,600 7,993,320 15.872 10.30 10.29 10.34 10.11 10.42 777,248 10.284 1.92%
2012-12-04 0 15.60 15.56 15.60 15.50 15.76 162,000 2,524,000 15.580 10.11 10.08 10.11 10.04 10.21 250,028 10.095 -0.26%
2012-12-03 0 15.64 15.60 15.68 15.50 15.92 240,800 3,777,448 15.687 10.13 10.11 10.16 10.04 10.32 371,647 10.164 0.51%
2012-11-30 0 15.56 15.50 15.56 15.30 15.56 278,000 4,305,520 15.487 10.08 10.04 10.08 9.913 10.08 429,060 10.035 1.57%
2012-11-29 0 15.32 15.28 15.32 14.78 15.32 456,000 6,905,760 15.144 9.926 9.900 9.926 9.576 9.926 703,782 9.8123 4.36%
2012-11-28 0 14.68 14.66 14.68 14.66 14.68 20,000 293,440 14.672 9.512 9.499 9.512 9.499 9.512 30,868 9.5064 -0.54%
2012-11-27 0 14.76 14.68 14.76 14.62 14.76 132,000 1,941,800 14.711 9.563 9.512 9.563 9.473 9.563 203,727 9.5314 -0.14%
2012-11-26 0 14.78 14.78 14.82 14.68 14.88 120,000 1,777,080 14.809 9.576 9.576 9.602 9.512 9.641 185,206 9.5952 0.14%
2012-11-23 0 14.76 14.66 14.76 14.56 14.76 192,240 2,817,360 14.655 9.563 9.499 9.563 9.434 9.563 296,700 9.4957 1.51%
2012-11-22 0 14.54 14.52 14.64 14.52 14.68 42,000 612,160 14.575 9.421 9.408 9.486 9.408 9.512 64,822 9.4437 -0.95%
2012-11-21 0 14.68 14.66 14.70 14.58 14.70 62,480 914,880 14.643 9.512 9.499 9.525 9.447 9.525 96,431 9.4874 1.24%
2012-11-20 0 14.50 14.50 14.52 14.48 14.62 64,000 930,400 14.538 9.395 9.395 9.408 9.382 9.473 98,776 9.4192 -0.55%
2012-11-19 0 14.58 14.58 14.64 14.58 14.66 106,000 1,549,520 14.618 9.447 9.447 9.486 9.447 9.499 163,599 9.4715 0.55%
2012-11-16 0 14.50 14.50 14.56 14.32 14.58 54,000 782,000 14.481 9.395 9.395 9.434 9.278 9.447 83,343 9.3829 0.42%
2012-11-15 0 14.44 14.46 14.48 14.10 14.58 282,000 4,038,000 14.319 9.356 9.369 9.382 9.136 9.447 435,234 9.2778 1.83%
2012-11-14 0 14.18 14.20 14.22 14.00 14.20 108,144 1,529,641 14.144 9.188 9.201 9.214 9.071 9.201 166,908 9.1646 1.14%
2012-11-13 0 14.02 14.00 14.02 13.98 14.04 99,400 1,391,660 14.001 9.084 9.071 9.084 9.058 9.097 153,412 9.0714 0.00%
2012-11-12 0 14.02 14.02 14.10 13.98 14.12 140,000 1,961,880 14.013 9.084 9.084 9.136 9.058 9.149 216,074 9.0797 -0.43%
2012-11-09 0 14.08 14.00 14.10 13.90 14.08 68,000 951,800 13.997 9.123 9.071 9.136 9.006 9.123 104,950 9.0691 -0.28%
2012-11-08 0 14.12 14.08 14.14 13.94 14.12 192,000 2,692,320 14.023 9.149 9.123 9.162 9.032 9.149 296,329 9.0856 -0.98%
2012-11-07 0 14.26 14.24 14.26 14.16 14.30 288,000 4,103,160 14.247 9.239 9.226 9.239 9.175 9.265 444,494 9.2311 0.71%
2012-11-06 0 14.16 14.12 14.16 14.10 14.26 186,000 2,632,440 14.153 9.175 9.149 9.175 9.136 9.239 287,069 9.1701 0.28%
2012-11-05 0 14.12 14.02 14.12 14.00 14.18 200,000 2,816,920 14.085 9.149 9.084 9.149 9.071 9.188 308,677 9.1258 -0.28%
2012-11-02 0 14.16 14.10 14.18 13.88 14.18 334,000 4,692,840 14.050 9.175 9.136 9.188 8.993 9.188 515,490 9.1037 2.16%
2012-11-01 0 13.86 13.84 13.98 13.84 14.20 239,570 3,362,131 14.034 8.980 8.967 9.058 8.967 9.201 369,748 9.0930 -1.70%
2012-10-31 0 14.10 14.10 14.14 13.84 14.20 382,000 5,385,360 14.098 9.136 9.136 9.162 8.967 9.201 589,572 9.1344 2.17%
2012-10-30 0 13.80 13.78 13.82 13.40 13.82 498,000 6,804,600 13.664 8.941 8.928 8.954 8.682 8.954 768,605 8.8532 0.00%
2012-10-29 0 13.80 13.74 13.80 13.52 14.60 1,641,200 22,787,336 13.885 8.941 8.903 8.941 8.760 9.460 2,533,000 8.9962 -8.24%
2012-10-26 0 15.04 15.00 15.04 14.94 15.30 417,000 6,266,340 15.027 9.745 9.719 9.745 9.680 9.913 643,591 9.7365 -1.70%
2012-10-25 0 15.30 15.22 15.30 15.08 15.70 611,200 9,404,896 15.388 9.913 9.861 9.913 9.771 10.17 943,315 9.9700 1.46%
2012-10-24 0 15.08 15.00 15.10 14.60 15.08 564,000 8,380,040 14.858 9.771 9.719 9.784 9.460 9.771 870,468 9.6271 2.86%
2012-10-22 0 14.66 14.64 14.68 14.04 14.90 452,000 6,602,080 14.606 9.499 9.486 9.512 9.097 9.654 697,609 9.4639 3.39%
2012-10-19 0 14.18 14.12 14.28 14.04 14.30 181,240 2,563,349 14.143 9.188 9.149 9.252 9.097 9.265 279,723 9.1639 0.14%
2012-10-18 0 14.16 14.14 14.28 14.16 14.60 618,912 8,924,543 14.420 9.175 9.162 9.252 9.175 9.460 955,218 9.3429 -1.12%
2012-10-17 0 14.32 14.32 14.34 13.76 14.38 1,291,238 18,103,272 14.020 9.278 9.278 9.291 8.915 9.317 1,992,874 9.0840 6.23%
2012-10-16 0 13.48 13.42 13.48 13.12 13.50 950,440 12,671,101 13.332 8.734 8.695 8.734 8.501 8.747 1,466,893 8.6381 2.28%
2012-10-15 0 13.18 13.16 13.18 13.10 13.30 74,000 974,440 13.168 8.540 8.527 8.540 8.488 8.617 114,210 8.5320 0.00%
2012-10-12 0 13.18 13.08 13.20 13.00 13.20 384,400 5,026,168 13.075 8.540 8.475 8.553 8.423 8.553 593,276 8.4719 0.46%
2012-10-11 0 13.12 13.12 13.22 13.12 13.38 146,000 1,933,760 13.245 8.501 8.501 8.566 8.501 8.669 225,334 8.5818 -1.35%
2012-10-10 0 13.30 13.30 13.34 13.30 13.46 194,000 2,593,880 13.371 8.617 8.617 8.643 8.617 8.721 299,416 8.6631 -1.34%
2012-10-09 0 13.48 13.46 13.50 13.40 13.60 118,000 1,592,600 13.497 8.734 8.721 8.747 8.682 8.812 182,119 8.7448 -0.15%
2012-10-08 0 13.50 13.46 13.52 13.40 13.70 242,000 3,266,880 13.500 8.747 8.721 8.760 8.682 8.877 373,499 8.7467 -0.74%
2012-10-05 0 13.60 13.60 13.62 13.58 13.78 348,080 4,751,369 13.650 8.812 8.812 8.825 8.799 8.928 537,221 8.8444 -1.02%
2012-10-04 0 13.74 13.74 13.76 13.64 13.82 290,000 3,978,520 13.719 8.903 8.903 8.915 8.838 8.954 447,581 8.8889 -0.43%
2012-10-03 0 13.80 13.78 13.80 13.76 13.84 222,000 3,063,160 13.798 8.941 8.928 8.941 8.915 8.967 342,631 8.9401 0.29%
2012-09-28 0 13.76 13.74 13.80 13.74 13.90 160,038 2,208,010 13.797 8.915 8.903 8.941 8.903 9.006 247,000 8.9393 -0.29%
2012-09-27 0 13.80 13.78 13.80 13.44 13.86 308,000 4,241,920 13.772 8.941 8.928 8.941 8.708 8.980 475,362 8.9236 2.07%
2012-09-26 0 13.52 13.50 13.56 13.50 13.80 305,291 4,150,793 13.596 8.760 8.747 8.786 8.747 8.941 471,181 8.8093 -2.73%
2012-09-25 0 13.90 13.88 13.90 13.52 14.06 486,528 6,733,686 13.840 9.006 8.993 9.006 8.760 9.110 750,899 8.9675 2.96%
2012-09-24 0 13.50 13.50 13.56 13.12 13.62 196,345 2,651,240 13.503 8.747 8.747 8.786 8.501 8.825 303,035 8.7489 3.21%
2012-09-21 0 13.08 13.02 13.30 13.00 13.44 468,010 6,184,853 13.215 8.475 8.436 8.617 8.423 8.708 722,319 8.5625 0.46%
2012-09-20 0 13.02 13.02 13.10 13.00 13.50 214,000 2,831,200 13.230 8.436 8.436 8.488 8.423 8.747 330,284 8.5720 -2.84%
2012-09-19 0 13.40 13.40 13.42 13.20 13.80 344,000 4,625,680 13.447 8.682 8.682 8.695 8.553 8.941 530,924 8.7125 1.67%
2012-09-18 0 13.18 13.18 13.20 13.00 13.28 226,000 2,968,040 13.133 8.540 8.540 8.553 8.423 8.604 348,804 8.5092 1.38%
2012-09-17 0 13.00 12.98 13.00 12.88 13.04 376,000 4,884,960 12.992 8.423 8.410 8.423 8.345 8.449 580,312 8.4178 1.40%
2012-09-14 0 12.82 12.82 12.84 12.70 12.86 216,413 2,773,556 12.816 8.306 8.306 8.319 8.229 8.332 334,008 8.3039 2.07%
2012-09-13 0 12.56 12.52 12.62 12.56 12.74 218,000 2,756,520 12.645 8.138 8.112 8.177 8.138 8.255 336,457 8.1928 -0.32%
2012-09-12 0 12.60 12.52 12.60 12.26 12.70 342,000 4,281,880 12.520 8.164 8.112 8.164 7.944 8.229 527,837 8.1121 3.45%
2012-09-11 0 12.18 12.04 12.18 12.00 12.18 70,000 849,320 12.133 7.892 7.801 7.892 7.775 7.892 108,037 7.8614 0.50%
2012-09-10 0 12.12 12.10 12.18 12.00 12.12 50,000 603,320 12.066 7.853 7.840 7.892 7.775 7.853 77,169 7.8182 0.17%
2012-09-07 0 12.10 12.04 12.12 12.00 12.20 68,000 825,920 12.146 7.840 7.801 7.853 7.775 7.905 104,950 7.8697 0.50%
2012-09-06 0 12.04 12.02 12.10 12.04 12.10 10,040 121,130 12.065 7.801 7.788 7.840 7.801 7.840 15,496 7.8171 -0.50%
2012-09-05 0 12.10 11.92 12.10 - - 0 0 - 7.840 7.723 7.840 - - 0 - -0.33%
2012-09-04 0 12.14 12.10 12.16 12.00 12.14 52,000 628,760 12.092 7.866 7.840 7.879 7.775 7.866 80,256 7.8344 0.00%
2012-09-03 0 12.14 12.14 12.16 11.88 12.16 132,000 1,597,827 12.105 7.866 7.866 7.879 7.697 7.879 203,727 7.8430 2.19%
2012-08-31 0 11.88 11.86 12.00 11.86 12.16 40,005 478,821 11.969 7.697 7.684 7.775 7.684 7.879 61,743 7.7551 -1.82%
2012-08-30 0 12.10 12.06 12.12 11.88 12.10 94,192 1,136,021 12.061 7.840 7.814 7.853 7.697 7.840 145,374 7.8145 0.00%
2012-08-29 0 12.10 12.10 12.14 12.04 12.28 32,000 389,120 12.160 7.840 7.840 7.866 7.801 7.957 49,388 7.8788 -1.31%
2012-08-28 0 12.26 12.26 12.28 12.22 12.30 30,000 367,960 12.265 7.944 7.944 7.957 7.918 7.970 46,301 7.9470 0.49%
2012-08-27 0 12.20 12.18 12.20 12.16 12.22 224,000 2,730,040 12.188 7.905 7.892 7.905 7.879 7.918 345,718 7.8967 1.67%
2012-08-24 0 12.00 12.00 12.10 11.92 12.02 20,000 240,000 12.000 7.775 7.775 7.840 7.723 7.788 30,868 7.7751 -1.32%
2012-08-23 0 12.16 12.12 12.16 12.04 12.18 64,000 776,160 12.128 7.879 7.853 7.879 7.801 7.892 98,776 7.8577 1.33%
2012-08-22 0 12.00 11.94 12.00 11.98 12.00 24,000 287,760 11.990 7.775 7.736 7.775 7.762 7.775 37,041 7.7687 -0.83%
2012-08-21 0 12.10 11.98 12.14 11.90 12.10 16,000 193,160 12.073 7.840 7.762 7.866 7.710 7.840 24,694 7.8221 1.68%
2012-08-20 0 11.90 11.90 12.04 11.84 12.14 42,000 504,840 12.020 7.710 7.710 7.801 7.671 7.866 64,822 7.7881 -1.82%
2012-08-17 0 12.12 12.12 12.14 12.12 12.14 20,000 242,560 12.128 7.853 7.853 7.866 7.853 7.866 30,868 7.8581 0.00%
2012-08-16 0 12.12 12.12 12.16 12.06 12.18 98,000 1,188,360 12.126 7.853 7.853 7.879 7.814 7.892 151,252 7.8568 0.17%
2012-08-15 0 12.10 12.02 12.10 12.02 12.10 78,000 943,320 12.094 7.840 7.788 7.840 7.788 7.840 120,384 7.8359 0.00%
2012-08-14 0 12.10 12.10 12.16 12.10 12.18 31,219 378,631 12.128 7.840 7.840 7.879 7.840 7.892 48,183 7.8582 0.17%
2012-08-13 0 12.08 12.04 12.08 11.98 12.10 106,400 1,278,704 12.018 7.827 7.801 7.827 7.762 7.840 164,216 7.7867 1.17%
2012-08-10 0 11.94 11.84 11.96 11.92 12.00 38,000 453,760 11.941 7.736 7.671 7.749 7.723 7.775 58,649 7.7369 0.00%
2012-08-09 0 11.94 11.92 11.94 11.90 11.96 40,000 477,520 11.938 7.736 7.723 7.736 7.710 7.749 61,735 7.7350 0.00%
2012-08-08 0 11.94 11.92 11.96 11.88 11.94 38,096 453,332 11.900 7.736 7.723 7.749 7.697 7.736 58,797 7.7102 0.34%
2012-08-07 0 11.90 11.90 11.94 11.70 11.92 189,200 2,240,264 11.841 7.710 7.710 7.736 7.581 7.723 292,008 7.6719 1.02%
2012-08-06 0 11.78 11.74 11.80 11.52 11.80 220,600 2,567,852 11.640 7.633 7.607 7.646 7.464 7.646 340,470 7.5421 1.20%
2012-08-03 0 11.64 11.48 11.64 11.64 11.68 22,000 256,360 11.653 7.542 7.438 7.542 7.542 7.568 33,954 7.5501 0.34%
2012-08-02 0 11.60 11.44 11.60 11.60 11.60 20,198 234,316 11.601 7.516 7.412 7.516 7.516 7.516 31,173 7.5166 0.87%
2012-08-01 0 11.50 11.46 11.60 11.50 11.50 4,000 46,000 11.500 7.451 7.425 7.516 7.451 7.451 6,174 7.4512 0.35%
2012-07-31 0 11.46 11.42 11.48 11.44 11.50 36,000 413,280 11.480 7.425 7.399 7.438 7.412 7.451 55,562 7.4382 -1.21%
2012-07-30 0 11.60 11.44 11.60 - - 100 1,128 11.280 7.516 7.412 7.516 - - 154 7.3086 -0.51%
2012-07-27 0 11.66 11.60 11.68 11.50 11.66 80,000 928,320 11.604 7.555 7.516 7.568 7.451 7.555 123,471 7.5186 3.00%
2012-07-26 0 11.32 11.32 11.44 11.32 11.40 60,000 682,760 11.379 7.335 7.335 7.412 7.335 7.386 92,603 7.3730 -1.05%
2012-07-25 0 11.44 11.44 11.54 11.38 11.44 66,000 752,360 11.399 7.412 7.412 7.477 7.373 7.412 101,863 7.3860 0.53%
2012-07-24 0 11.38 11.36 11.60 11.38 11.38 12,000 136,560 11.380 7.373 7.360 7.516 7.373 7.373 18,521 7.3734 -0.87%
2012-07-23 0 11.48 11.48 11.62 11.48 11.50 14,000 160,840 11.489 7.438 7.438 7.529 7.438 7.451 21,607 7.4438 -1.71%
2012-07-20 0 11.68 11.54 11.70 11.50 11.72 142,000 1,655,080 11.655 7.568 7.477 7.581 7.451 7.594 219,160 7.5519 1.57%
2012-07-19 0 11.50 11.48 11.56 11.48 11.50 24,000 275,720 11.488 7.451 7.438 7.490 7.438 7.451 37,041 7.4436 1.05%
2012-07-18 0 11.38 11.30 11.38 11.30 11.38 86,000 972,320 11.306 7.373 7.322 7.373 7.322 7.373 132,731 7.3255 0.00%
2012-07-17 0 11.38 11.30 11.38 11.28 11.38 43,000 486,640 11.317 7.373 7.322 7.373 7.309 7.373 66,365 7.3327 0.89%
2012-07-16 0 11.28 11.14 11.44 11.24 11.28 26,960 302,937 11.237 7.309 7.218 7.412 7.283 7.309 41,610 7.2805 0.00%
2012-07-13 0 11.28 11.26 11.34 11.28 11.38 37,536 424,223 11.302 7.309 7.296 7.347 7.309 7.373 57,932 7.3227 0.00%
2012-07-12 0 11.28 11.26 11.32 11.28 11.40 14,000 158,280 11.306 7.309 7.296 7.335 7.309 7.386 21,607 7.3253 -1.05%
2012-07-11 0 11.40 11.36 11.48 11.38 11.42 8,000 91,160 11.395 7.386 7.360 7.438 7.373 7.399 12,347 7.3831 -0.18%
2012-07-10 0 11.42 11.42 11.48 11.28 11.28 2,000 22,560 11.280 7.399 7.399 7.438 7.309 7.309 3,087 7.3086 0.18%
2012-07-09 0 11.40 11.40 11.56 11.40 11.40 2,006 22,870 11.401 7.386 7.386 7.490 7.386 7.386 3,096 7.3869 -1.21%
2012-07-06 0 11.54 11.48 11.56 11.48 11.56 30,561 351,456 11.500 7.477 7.438 7.490 7.438 7.490 47,167 7.4513 0.87%
2012-07-05 0 11.44 11.44 11.58 11.34 11.34 2,000 22,680 11.340 7.412 7.412 7.503 7.347 7.347 3,087 7.3475 0.18%
2012-07-04 0 11.42 11.40 11.54 11.40 11.50 42,000 480,560 11.442 7.399 7.386 7.477 7.386 7.451 64,822 7.4135 -1.55%
2012-07-03 0 11.60 11.52 11.74 11.60 11.70 26,480 307,678 11.619 7.516 7.464 7.607 7.516 7.581 40,869 7.5284 0.00%
2012-06-29 0 11.60 11.42 11.60 11.28 11.60 29,010 333,776 11.506 7.516 7.399 7.516 7.309 7.516 44,774 7.4548 2.84%
2012-06-28 0 11.28 11.28 11.60 11.28 11.56 36,000 408,880 11.358 7.309 7.309 7.516 7.309 7.490 55,562 7.3590 -1.05%
2012-06-27 0 11.40 11.40 11.58 11.20 11.58 32,000 365,080 11.409 7.386 7.386 7.503 7.257 7.503 49,388 7.3920 -1.72%
2012-06-26 0 11.60 11.46 11.60 - - 0 0 - 7.516 7.425 7.516 - - 0 - 0.00%
2012-06-25 0 11.60 11.52 11.60 11.58 11.60 140,480 1,629,355 11.598 7.516 7.464 7.516 7.503 7.516 216,814 7.5150 0.00%
2012-06-22 0 11.60 11.58 11.80 11.50 11.62 20,001 231,091 11.554 7.516 7.503 7.646 7.451 7.529 30,869 7.4861 -0.85%
2012-06-21 0 11.70 11.56 11.84 11.68 11.88 24,057 283,049 11.766 7.581 7.490 7.671 7.568 7.697 37,129 7.6234 -1.35%
2012-06-20 0 11.86 11.72 11.96 11.80 12.00 148,000 1,773,040 11.980 7.684 7.594 7.749 7.646 7.775 228,421 7.7622 0.51%
2012-06-19 0 11.80 11.78 11.90 11.80 11.88 22,000 259,760 11.807 7.646 7.633 7.710 7.646 7.697 33,954 7.6503 -0.84%
2012-06-18 0 11.90 11.80 11.90 11.70 12.00 102,000 1,220,320 11.964 7.710 7.646 7.710 7.581 7.775 157,425 7.7518 2.41%
2012-06-15 0 11.62 11.60 11.78 11.60 11.82 44,001 517,811 11.768 7.529 7.516 7.633 7.516 7.659 67,910 7.6249 0.17%
2012-06-14 0 11.60 11.50 11.60 11.50 11.68 10,001 116,411 11.640 7.516 7.451 7.516 7.451 7.568 15,435 7.5418 -0.85%
2012-06-13 0 11.70 11.54 11.70 11.52 11.70 8,003 92,915 11.610 7.581 7.477 7.581 7.464 7.581 12,352 7.5225 1.56%
2012-06-12 0 11.52 11.52 11.72 11.42 11.80 68,574 800,915 11.680 7.464 7.464 7.594 7.399 7.646 105,836 7.5675 0.52%
2012-06-11 0 11.46 11.46 11.58 11.40 11.56 46,000 526,000 11.435 7.425 7.425 7.503 7.386 7.490 70,996 7.4089 1.96%
2012-06-08 0 11.24 11.22 11.60 11.24 11.50 50,001 567,771 11.355 7.283 7.270 7.516 7.283 7.451 77,171 7.3573 -3.10%
2012-06-07 0 11.60 11.54 11.68 11.60 11.60 8,000 92,800 11.600 7.516 7.477 7.568 7.516 7.516 12,347 7.5160 0.69%
2012-06-06 0 11.52 11.40 11.60 11.50 11.60 14,000 161,440 11.531 7.464 7.386 7.516 7.451 7.516 21,607 7.4715 1.05%
2012-06-05 0 11.40 11.36 11.46 11.00 11.40 70,318 786,797 11.189 7.386 7.360 7.425 7.127 7.386 108,528 7.2497 1.79%
2012-06-04 0 11.20 11.20 11.28 11.10 11.42 121,000 1,360,240 11.242 7.257 7.257 7.309 7.192 7.399 186,749 7.2838 -4.44%
2012-06-01 0 11.72 11.70 11.74 11.70 11.80 36,000 423,600 11.767 7.594 7.581 7.607 7.581 7.646 55,562 7.6239 -2.33%
2012-05-31 0 12.00 11.82 12.22 11.50 12.10 178,001 2,094,971 11.769 7.775 7.659 7.918 7.451 7.840 274,724 7.6257 1.35%
2012-05-30 0 11.84 11.82 11.84 11.82 11.88 122,000 1,445,920 11.852 7.671 7.659 7.671 7.659 7.697 188,293 7.6791 -1.33%
2012-05-29 0 12.00 12.00 12.08 11.86 12.18 174,000 2,091,880 12.022 7.775 7.775 7.827 7.684 7.892 268,549 7.7896 1.18%
2012-05-28 0 11.86 11.70 11.86 11.78 11.86 14,000 165,080 11.791 7.684 7.581 7.684 7.633 7.684 21,607 7.6400 0.00%
2012-05-25 0 11.86 11.76 11.88 11.78 11.90 80,000 945,720 11.822 7.684 7.620 7.697 7.633 7.710 123,471 7.6595 0.51%
2012-05-24 0 11.80 11.64 11.80 11.60 11.82 86,000 1,001,000 11.640 7.646 7.542 7.646 7.516 7.659 132,731 7.5416 0.00%
2012-05-23 0 11.80 11.74 11.80 11.72 11.80 128,000 1,505,320 11.760 7.646 7.607 7.646 7.594 7.646 197,553 7.6198 -1.34%
2012-05-22 0 11.96 11.86 11.96 11.86 12.02 74,800 894,032 11.952 7.749 7.684 7.749 7.684 7.788 115,445 7.7442 2.57%
2012-05-21 0 11.66 11.54 11.72 11.44 11.88 192,000 2,213,720 11.530 7.555 7.477 7.594 7.412 7.697 296,329 7.4705 1.75%
2012-05-18 0 11.46 11.46 11.56 11.40 11.50 150,000 1,715,280 11.435 7.425 7.425 7.490 7.386 7.451 231,507 7.4092 -1.80%
2012-05-17 0 11.80 11.80 11.82 11.70 11.88 178,481 2,106,847 11.804 7.561 7.561 7.574 7.497 7.613 278,533 7.5641 1.72%
2012-05-16 0 11.60 11.58 11.60 11.56 11.66 372,000 4,315,760 11.602 7.433 7.420 7.433 7.408 7.472 580,534 7.4341 -0.85%
2012-05-15 0 11.70 11.68 11.74 11.70 11.70 2,480 28,968 11.681 7.497 7.484 7.523 7.497 7.497 3,870 7.4848 -0.68%
2012-05-14 0 11.78 11.76 11.78 11.66 11.78 118,000 1,384,080 11.729 7.548 7.536 7.548 7.472 7.548 184,148 7.5161 0.68%
2012-05-11 0 11.70 11.70 11.78 11.60 11.88 52,000 610,640 11.743 7.497 7.497 7.548 7.433 7.613 81,150 7.5248 -0.51%
2012-05-10 0 11.76 11.76 11.80 11.70 11.80 200,000 2,349,200 11.746 7.536 7.536 7.561 7.497 7.561 312,115 7.5267 -0.68%
2012-05-09 0 11.84 11.80 11.84 11.70 12.00 126,001 1,497,612 11.886 7.587 7.561 7.587 7.497 7.689 196,634 7.6162 -0.34%
2012-05-08 0 11.88 11.78 11.98 11.70 12.00 534,000 6,303,960 11.805 7.613 7.548 7.677 7.497 7.689 833,347 7.5646 -1.82%
2012-05-07 0 12.10 12.06 12.12 12.00 12.30 450,480 5,490,267 12.188 7.754 7.728 7.766 7.689 7.882 703,008 7.8097 -2.42%
2012-05-04 0 12.40 12.30 12.48 12.28 12.40 68,001 838,012 12.324 7.946 7.882 7.997 7.869 7.946 106,121 7.8968 -0.16%
2012-05-03 0 12.42 12.36 12.46 12.40 12.60 44,000 549,160 12.481 7.959 7.920 7.984 7.946 8.074 68,665 7.9976 -0.80%
2012-05-02 0 12.52 12.46 12.54 12.22 12.54 201,928 2,516,058 12.460 8.023 7.984 8.035 7.830 8.035 315,124 7.9843 2.62%
2012-04-30 0 12.20 12.16 12.20 12.08 12.22 124,000 1,504,760 12.135 7.818 7.792 7.818 7.741 7.830 193,511 7.7761 -0.33%
2012-04-27 0 12.24 12.24 12.26 12.24 12.30 94,000 1,153,200 12.268 7.843 7.843 7.856 7.843 7.882 146,694 7.8613 -0.16%
2012-04-26 0 12.26 12.24 12.28 12.20 12.30 492,720 6,015,752 12.209 7.856 7.843 7.869 7.818 7.882 768,927 7.8236 0.82%
2012-04-25 0 12.16 12.16 12.18 12.16 12.22 91,200 1,111,336 12.186 7.792 7.792 7.805 7.792 7.830 142,324 7.8085 -0.33%
2012-04-24 0 12.20 12.16 12.20 12.16 12.26 233,509 2,851,348 12.211 7.818 7.792 7.818 7.792 7.856 364,408 7.8246 0.00%
2012-04-23 0 12.20 12.18 12.22 12.20 12.30 92,195 1,127,579 12.230 7.818 7.805 7.830 7.818 7.882 143,877 7.8371 -0.16%
2012-04-20 0 12.22 12.20 12.34 12.22 12.36 88,017 1,083,351 12.308 7.830 7.818 7.907 7.830 7.920 137,357 7.8871 -0.65%
2012-04-19 0 12.30 12.30 12.38 12.30 12.40 668,003 8,227,917 12.317 7.882 7.882 7.933 7.882 7.946 1,042,469 7.8927 0.00%
2012-04-18 0 12.30 12.26 12.30 12.24 12.36 134,463 1,652,374 12.289 7.882 7.856 7.882 7.843 7.920 209,840 7.8745 1.15%
2012-04-17 0 12.16 12.06 12.18 12.00 12.20 176,004 2,135,489 12.133 7.792 7.728 7.805 7.689 7.818 274,668 7.7748 0.00%
2012-04-16 0 12.16 12.16 12.20 12.00 12.30 44,000 535,440 12.169 7.792 7.792 7.818 7.689 7.882 68,665 7.7978 0.00%
2012-04-13 0 12.16 12.16 12.24 12.00 12.42 756,000 9,250,240 12.236 7.792 7.792 7.843 7.689 7.959 1,179,795 7.8405 2.01%
2012-04-12 0 11.92 11.92 11.98 11.80 11.98 358,000 4,247,320 11.864 7.638 7.638 7.677 7.561 7.677 558,686 7.6023 2.41%
2012-04-11 0 11.64 11.64 11.74 11.50 11.90 106,000 1,241,600 11.713 7.459 7.459 7.523 7.369 7.625 165,421 7.5057 -0.17%
2012-04-10 0 11.66 11.64 11.68 11.50 11.70 64,000 740,720 11.574 7.472 7.459 7.484 7.369 7.497 99,877 7.4163 -0.34%
2012-04-05 0 11.70 11.70 11.80 11.68 11.88 234,005 2,756,819 11.781 7.497 7.497 7.561 7.484 7.613 365,182 7.5492 -0.85%
2012-04-03 0 11.80 11.80 11.88 10.98 12.00 568,400 6,595,088 11.603 7.561 7.561 7.613 7.036 7.689 887,031 7.4350 7.66%
2012-04-02 0 10.96 10.94 10.96 10.90 10.96 112,000 1,224,880 10.936 7.023 7.010 7.023 6.985 7.023 174,784 7.0079 0.18%
2012-03-30 0 10.94 10.84 10.96 10.82 10.94 82,010 895,150 10.915 7.010 6.946 7.023 6.933 7.010 127,983 6.9943 0.37%
2012-03-29 0 10.90 10.84 10.90 10.84 10.94 62,000 675,120 10.889 6.985 6.946 6.985 6.946 7.010 96,756 6.9776 -0.73%
2012-03-28 0 10.98 10.84 10.98 10.82 11.00 92,000 1,008,440 10.961 7.036 6.946 7.036 6.933 7.049 143,573 7.0239 0.00%
2012-03-27 0 10.98 10.98 11.02 10.94 11.10 158,400 1,739,296 10.980 7.036 7.036 7.061 7.010 7.113 247,195 7.0361 1.29%
2012-03-26 0 10.84 10.74 10.84 10.60 10.88 32,000 343,880 10.746 6.946 6.882 6.946 6.792 6.972 49,938 6.8861 1.50%
2012-03-23 0 10.68 10.66 10.70 10.58 10.86 281,619 3,000,534 10.655 6.844 6.831 6.856 6.780 6.959 439,488 6.8273 -0.93%
2012-03-22 0 10.78 10.78 10.86 10.60 11.00 470,000 5,057,240 10.760 6.908 6.908 6.959 6.792 7.049 733,470 6.8949 -2.88%
2012-03-21 0 11.10 11.02 11.10 10.86 11.18 425,200 4,671,348 10.986 7.113 7.061 7.113 6.959 7.164 663,557 7.0399 1.28%
2012-03-20 0 10.96 10.94 10.96 10.92 10.98 132,000 1,445,040 10.947 7.023 7.010 7.023 6.997 7.036 205,996 7.0149 0.18%
2012-03-19 0 10.94 10.86 10.94 10.80 10.96 134,000 1,465,000 10.933 7.010 6.959 7.010 6.921 7.023 209,117 7.0056 1.48%
2012-03-16 0 10.78 10.76 10.80 10.72 10.78 10,000 107,440 10.744 6.908 6.895 6.921 6.869 6.908 15,606 6.8846 0.00%
2012-03-15 0 10.78 10.74 10.80 10.74 10.78 52,000 560,040 10.770 6.908 6.882 6.921 6.882 6.908 81,150 6.9013 -1.10%
2012-03-14 0 10.90 10.78 10.90 10.78 11.04 282,000 3,083,200 10.933 6.985 6.908 6.985 6.908 7.074 440,082 7.0060 2.64%
2012-03-13 0 10.62 10.60 10.62 10.62 10.76 182,000 1,923,200 10.567 6.805 6.792 6.805 6.805 6.895 284,025 6.7712 0.76%
2012-03-12 0 10.54 10.44 10.76 10.54 10.54 3,200 33,488 10.465 6.754 6.690 6.895 6.754 6.754 4,994 6.7059 -0.19%
2012-03-09 0 10.56 10.54 10.60 10.50 10.60 114,000 1,204,880 10.569 6.767 6.754 6.792 6.728 6.792 177,906 6.7726 0.57%
2012-03-08 0 10.50 10.40 10.50 10.40 10.58 36,000 377,600 10.489 6.728 6.664 6.728 6.664 6.780 56,181 6.7212 2.94%
2012-03-07 0 10.20 10.10 10.34 9.960 10.22 254,128 2,568,694 10.108 6.536 6.472 6.626 6.382 6.549 396,586 6.4770 0.39%
2012-03-06 0 10.16 10.12 10.20 10.16 10.32 332,128 3,389,240 10.205 6.510 6.485 6.536 6.510 6.613 518,311 6.5390 -1.74%
2012-03-05 0 10.34 10.34 10.50 10.34 10.80 46,000 481,560 10.469 6.626 6.626 6.728 6.626 6.921 71,786 6.7082 -3.36%
2012-03-02 0 10.70 10.64 10.70 10.70 10.72 14,000 149,960 10.711 6.856 6.818 6.856 6.856 6.869 21,848 6.8638 1.33%
2012-03-01 0 10.56 10.50 10.62 10.56 10.84 38,000 404,720 10.651 6.767 6.728 6.805 6.767 6.946 59,302 6.8247 -0.94%
2012-02-29 0 10.66 10.60 10.66 10.60 10.74 43,104 458,134 10.629 6.831 6.792 6.831 6.792 6.882 67,267 6.8107 -0.19%
2012-02-28 0 10.68 10.68 10.70 10.68 10.72 26,000 277,880 10.688 6.844 6.844 6.856 6.844 6.869 40,575 6.8486 0.19%
2012-02-27 0 10.66 10.64 10.70 10.64 10.68 40,000 426,000 10.650 6.831 6.818 6.856 6.818 6.844 62,423 6.8244 0.95%
2012-02-24 0 10.56 10.54 10.60 10.52 10.60 15,000 158,180 10.545 6.767 6.754 6.792 6.741 6.792 23,409 6.7573 0.38%
2012-02-23 0 10.52 10.50 10.64 10.50 10.68 62,288 657,766 10.560 6.741 6.728 6.818 6.728 6.844 97,205 6.7668 -1.87%
2012-02-22 0 10.72 10.72 10.76 10.62 10.76 52,000 558,360 10.738 6.869 6.869 6.895 6.805 6.895 81,150 6.8806 0.75%
2012-02-21 0 10.64 10.60 10.70 10.58 10.72 80,000 851,600 10.645 6.818 6.792 6.856 6.780 6.869 124,846 6.8212 0.19%
2012-02-20 0 10.62 10.60 10.70 10.60 10.92 90,000 969,000 10.767 6.805 6.792 6.856 6.792 6.997 140,452 6.8992 -1.67%
2012-02-17 0 10.80 10.74 10.80 10.60 10.82 138,000 1,484,960 10.761 6.921 6.882 6.921 6.792 6.933 215,359 6.8953 1.89%
2012-02-16 0 10.60 10.58 10.68 10.60 10.90 94,480 1,008,137 10.670 6.792 6.780 6.844 6.792 6.985 147,443 6.8375 -1.85%
2012-02-15 0 10.80 10.68 10.80 10.62 10.96 186,920 2,008,573 10.746 6.921 6.844 6.921 6.805 7.023 291,703 6.8857 1.89%
2012-02-14 0 10.60 10.52 10.60 9.930 10.68 440,768 4,620,276 10.482 6.792 6.741 6.792 6.363 6.844 687,852 6.7170 7.07%
2012-02-13 0 9.900 9.900 9.940 9.880 9.910 114,000 1,128,580 9.8998 6.344 6.344 6.369 6.331 6.350 177,906 6.3437 0.20%
2012-02-10 0 9.880 9.720 9.900 9.660 9.900 164,000 1,612,320 9.8312 6.331 6.228 6.344 6.190 6.344 255,934 6.2997 0.41%
2012-02-09 0 9.840 9.820 9.850 9.800 9.950 120,000 1,184,460 9.8705 6.305 6.293 6.312 6.280 6.376 187,269 6.3249 -0.61%
2012-02-08 0 9.900 9.820 9.900 9.800 9.950 116,000 1,143,760 9.8600 6.344 6.293 6.344 6.280 6.376 181,027 6.3182 1.02%
2012-02-07 0 9.800 9.800 9.850 9.800 9.980 92,000 904,540 9.8320 6.280 6.280 6.312 6.280 6.395 143,573 6.3002 0.20%
2012-02-06 0 9.780 9.710 9.790 9.700 9.900 222,240 2,176,428 9.7931 6.267 6.222 6.273 6.216 6.344 346,822 6.2753 1.66%
2012-02-03 0 9.620 9.620 9.650 9.600 9.690 48,000 462,580 9.6371 6.164 6.164 6.184 6.152 6.209 74,908 6.1753 0.10%
2012-02-02 0 9.610 9.580 9.620 9.560 9.650 118,000 1,132,980 9.6015 6.158 6.139 6.164 6.126 6.184 184,148 6.1526 0.52%
2012-02-01 0 9.560 9.450 9.560 9.400 9.700 80,000 759,200 9.4900 6.126 6.055 6.126 6.023 6.216 124,846 6.0811 2.25%
2012-01-31 0 9.350 9.240 9.360 9.150 9.350 48,480 447,756 9.2359 5.991 5.921 5.998 5.863 5.991 75,657 5.9183 2.19%
2012-01-30 0 9.150 9.150 9.230 9.150 9.430 62,000 577,340 9.3119 5.863 5.863 5.914 5.863 6.043 96,756 5.9670 -4.19%
2012-01-27 0 9.550 9.550 9.610 9.540 9.700 16,000 153,740 9.6088 6.120 6.120 6.158 6.113 6.216 24,969 6.1572 -1.55%
2012-01-26 0 9.700 9.650 9.710 9.630 9.780 34,000 329,200 9.6824 6.216 6.184 6.222 6.171 6.267 53,060 6.2043 0.31%
2012-01-20 0 9.670 9.630 9.680 9.400 9.680 123,440 1,180,036 9.5596 6.196 6.171 6.203 6.023 6.203 192,637 6.1257 2.00%
2012-01-19 0 9.480 9.400 9.470 9.200 9.500 218,000 2,048,000 9.3945 6.075 6.023 6.068 5.895 6.087 340,205 6.0199 3.72%
2012-01-18 0 9.140 9.140 9.180 9.050 9.180 30,000 273,740 9.1247 5.857 5.857 5.882 5.799 5.882 46,817 5.8470 0.44%
2012-01-17 0 9.100 9.050 9.110 8.780 9.100 256,944 2,298,792 8.9467 5.831 5.799 5.838 5.626 5.831 400,980 5.7329 4.96%
2012-01-16 0 8.670 8.660 8.740 8.640 8.670 22,000 190,220 8.6464 5.556 5.549 5.600 5.536 5.556 34,333 5.5405 -1.81%
2012-01-13 0 8.830 8.750 8.880 8.640 8.830 190,000 1,663,620 8.7559 5.658 5.607 5.690 5.536 5.658 296,509 5.6107 2.20%
2012-01-12 0 8.640 8.640 8.660 8.640 8.640 2,000 17,280 8.6400 5.536 5.536 5.549 5.536 5.536 3,121 5.5364 -0.46%
2012-01-11 0 8.680 8.660 8.680 8.640 8.680 26,000 225,000 8.6538 5.562 5.549 5.562 5.536 5.562 40,575 5.5453 0.46%
2012-01-10 0 8.640 8.620 8.660 8.620 8.690 72,000 621,400 8.6306 5.536 5.524 5.549 5.524 5.568 112,361 5.5304 0.00%
2012-01-09 0 8.640 8.600 8.640 8.550 8.640 206,000 1,767,660 8.5809 5.536 5.511 5.536 5.479 5.536 321,479 5.4985 -0.46%
2012-01-06 0 8.680 8.640 8.680 8.680 8.680 6,000 52,000 8.6667 5.562 5.536 5.562 5.562 5.562 9,363 5.5535 -0.34%
2012-01-05 0 8.710 8.710 8.740 8.710 8.720 36,000 313,720 8.7144 5.581 5.581 5.600 5.581 5.588 56,181 5.5841 -0.68%
2012-01-04 0 8.770 8.740 8.770 8.720 8.780 48,000 419,620 8.7421 5.620 5.600 5.620 5.588 5.626 74,908 5.6018 -0.23%
2012-01-03 0 8.790 8.720 8.790 8.620 8.800 150,000 1,309,080 8.7272 5.633 5.588 5.633 5.524 5.639 234,086 5.5923 1.03%
2011-12-30 0 8.700 8.630 8.700 8.720 8.760 4,000 34,960 8.7400 5.575 5.530 5.575 5.588 5.613 6,242 5.6005 0.58%
2011-12-29 0 8.650 8.610 8.720 8.650 8.650 18,000 155,860 8.6589 5.543 5.517 5.588 5.543 5.543 28,090 5.5485 -0.46%
2011-12-28 0 8.690 8.650 8.700 8.600 8.690 98,000 845,560 8.6282 5.568 5.543 5.575 5.511 5.568 152,936 5.5288 0.81%
2011-12-23 0 8.620 8.600 8.680 8.540 8.620 66,000 567,040 8.5915 5.524 5.511 5.562 5.472 5.524 102,998 5.5054 0.23%
2011-12-22 0 8.600 8.550 8.600 8.600 8.640 16,000 137,840 8.6150 5.511 5.479 5.511 5.511 5.536 24,969 5.5204 -0.35%
2011-12-21 0 8.630 8.630 8.640 8.630 8.800 284,000 2,454,740 8.6435 5.530 5.530 5.536 5.530 5.639 443,203 5.5386 -1.48%
2011-12-20 0 8.760 8.650 8.760 8.700 8.780 54,000 471,760 8.7363 5.613 5.543 5.613 5.575 5.626 84,271 5.5981 1.74%
2011-12-19 0 8.610 8.610 8.690 8.520 8.650 44,000 378,740 8.6077 5.517 5.517 5.568 5.460 5.543 68,665 5.5157 -0.81%
2011-12-16 0 8.680 8.610 8.800 8.570 8.800 134,000 1,160,020 8.6569 5.562 5.517 5.639 5.492 5.639 209,117 5.5472 1.40%
2011-12-15 0 8.560 8.500 8.560 8.440 8.600 58,000 495,520 8.5434 5.485 5.447 5.485 5.408 5.511 90,513 5.4746 -0.81%
2011-12-14 0 8.630 8.630 8.700 8.600 8.630 16,000 138,020 8.6263 5.530 5.530 5.575 5.511 5.530 24,969 5.5276 0.35%
2011-12-13 0 8.600 8.480 8.610 - - 0 0 - 5.511 5.434 5.517 - - 0 - 0.00%
2011-12-12 0 8.600 8.590 8.670 8.590 8.610 66,000 567,580 8.5997 5.511 5.504 5.556 5.504 5.517 102,998 5.5106 -0.23%
2011-12-09 0 8.620 8.610 8.650 8.500 8.660 116,000 993,320 8.5631 5.524 5.517 5.543 5.447 5.549 181,027 5.4871 -1.26%
2011-12-08 0 8.730 8.680 8.740 8.670 8.750 10,000 87,140 8.7140 5.594 5.562 5.600 5.556 5.607 15,606 5.5838 -0.23%
2011-12-07 0 8.750 8.690 8.750 8.600 8.750 80,480 696,404 8.6531 5.607 5.568 5.607 5.511 5.607 125,595 5.5448 1.74%
2011-12-06 0 8.600 8.530 8.600 8.570 8.610 108,336 930,636 8.5903 5.511 5.466 5.511 5.492 5.517 169,067 5.5046 0.12%
2011-12-05 0 8.590 8.540 8.600 8.590 8.710 160,000 1,378,080 8.6130 5.504 5.472 5.511 5.504 5.581 249,692 5.5191 -2.72%
2011-12-02 0 8.830 8.810 8.850 8.810 8.870 36,000 317,440 8.8178 5.658 5.645 5.671 5.645 5.684 56,181 5.6503 0.23%
2011-12-01 0 8.810 8.800 8.850 8.800 8.980 50,000 443,080 8.8616 5.645 5.639 5.671 5.639 5.754 78,029 5.6784 2.44%
2011-11-30 0 8.600 8.600 8.650 8.510 8.710 248,000 2,147,660 8.6599 5.511 5.511 5.543 5.453 5.581 387,023 5.5492 -1.26%
2011-11-29 0 8.710 8.710 8.840 8.660 8.990 52,000 455,040 8.7508 5.581 5.581 5.665 5.549 5.761 81,150 5.6074 0.58%
2011-11-28 0 8.660 8.660 8.780 8.620 8.630 4,000 34,500 8.6250 5.549 5.549 5.626 5.524 5.530 6,242 5.5268 0.00%
2011-11-25 0 8.660 8.630 8.730 8.660 8.700 16,000 138,900 8.6813 5.549 5.530 5.594 5.549 5.575 24,969 5.5629 -2.48%
2011-11-24 0 8.880 8.770 8.890 8.460 8.890 210,096 1,828,665 8.7039 5.690 5.620 5.697 5.421 5.697 327,871 5.5774 2.66%
2011-11-23 0 8.650 8.630 8.680 8.580 8.700 150,000 1,292,440 8.6163 5.543 5.530 5.562 5.498 5.575 234,086 5.5212 -1.03%
2011-11-22 0 8.740 8.670 8.750 8.600 8.750 84,000 726,780 8.6521 5.600 5.556 5.607 5.511 5.607 131,088 5.5442 -0.91%
2011-11-21 0 8.820 8.820 8.880 8.600 8.840 276,000 2,408,940 8.7280 5.652 5.652 5.690 5.511 5.665 430,719 5.5928 1.15%
2011-11-18 0 8.720 8.720 8.790 8.700 8.790 76,096 662,527 8.7065 5.588 5.588 5.633 5.575 5.633 118,754 5.5790 -1.02%
2011-11-17 0 8.810 8.730 8.830 8.600 8.810 42,096 366,370 8.7032 5.645 5.594 5.658 5.511 5.645 65,694 5.5769 1.15%
2011-11-16 0 8.710 8.700 8.820 8.670 8.880 132,000 1,166,620 8.8380 5.581 5.575 5.652 5.556 5.690 205,996 5.6633 -1.25%
2011-11-15 0 8.820 8.820 8.850 8.610 8.820 42,000 366,320 8.7219 5.652 5.652 5.671 5.517 5.652 65,544 5.5889 1.97%
2011-11-14 0 8.650 8.620 8.800 8.650 8.850 22,000 192,380 8.7445 5.543 5.524 5.639 5.543 5.671 34,333 5.6034 0.93%
2011-11-11 0 8.570 8.570 8.680 8.530 8.670 68,000 585,620 8.6121 5.492 5.492 5.562 5.466 5.556 106,119 5.5185 0.12%
2011-11-10 0 8.560 8.510 8.560 8.460 8.600 186,000 1,586,640 8.5303 5.485 5.453 5.485 5.421 5.511 290,267 5.4661 -2.39%
2011-11-09 0 8.770 8.760 8.880 8.700 8.830 112,000 980,820 8.7573 5.620 5.613 5.690 5.575 5.658 174,784 5.6116 1.98%
2011-11-08 0 8.600 8.680 8.700 8.600 8.700 30,960 268,516 8.6730 5.511 5.562 5.575 5.511 5.575 48,315 5.5576 -1.15%
2011-11-07 0 8.700 8.670 8.800 8.400 8.800 192,000 1,677,880 8.7390 5.575 5.556 5.639 5.383 5.639 299,630 5.5998 2.11%
2011-11-04 0 8.520 8.500 8.570 8.420 8.670 138,000 1,179,460 8.5468 5.460 5.447 5.492 5.395 5.556 215,359 5.4767 1.19%
2011-11-03 0 8.420 8.420 8.480 8.410 8.510 56,000 474,340 8.4704 5.395 5.395 5.434 5.389 5.453 87,392 5.4277 -1.75%
2011-11-02 0 8.570 8.470 8.600 8.010 8.570 102,000 855,080 8.3831 5.492 5.427 5.511 5.133 5.492 159,179 5.3718 1.42%
2011-11-01 0 8.450 8.290 8.450 8.300 8.480 10,000 83,720 8.3720 5.415 5.312 5.415 5.319 5.434 15,606 5.3647 -0.59%
2011-10-31 0 8.500 8.430 8.600 8.400 8.610 162,000 1,380,600 8.5222 5.447 5.402 5.511 5.383 5.517 252,813 5.4609 -2.30%
2011-10-28 0 8.700 8.700 8.750 8.680 8.850 333,200 2,923,780 8.7748 5.575 5.575 5.607 5.562 5.671 519,984 5.6228 2.35%
2011-10-27 0 8.500 8.450 8.580 8.000 8.680 340,800 2,868,664 8.4174 5.447 5.415 5.498 5.126 5.562 531,844 5.3938 6.92%
2011-10-26 0 7.950 7.950 8.010 7.820 8.020 70,000 557,560 7.9651 5.094 5.094 5.133 5.011 5.139 109,240 5.1040 0.38%
2011-10-25 0 7.920 7.890 8.010 7.850 7.920 54,000 426,060 7.8900 5.075 5.056 5.133 5.030 5.075 84,271 5.0558 0.00%
2011-10-24 0 7.920 7.910 7.990 7.900 8.020 66,000 523,960 7.9388 5.075 5.069 5.120 5.062 5.139 102,998 5.0871 2.99%
2011-10-21 0 7.690 7.690 7.750 7.670 7.750 24,000 185,100 7.7125 4.928 4.928 4.966 4.915 4.966 37,454 4.9421 0.13%
2011-10-20 0 7.680 7.680 7.740 7.640 7.800 59,986 463,352 7.7243 4.921 4.921 4.960 4.896 4.998 93,613 4.9497 -2.66%
2011-10-19 0 7.890 7.780 7.890 7.890 8.020 100,019 795,268 7.9512 5.056 4.985 5.056 5.056 5.139 156,087 5.0950 3.54%
2011-10-18 0 7.620 7.620 7.690 7.580 7.880 152,000 1,160,960 7.6379 4.883 4.883 4.928 4.857 5.049 237,207 4.8943 -4.99%
2011-10-17 0 8.020 8.020 8.040 7.560 8.100 314,000 2,490,620 7.9319 5.139 5.139 5.152 4.844 5.190 490,021 5.0827 6.51%
2011-10-14 0 7.530 7.530 7.590 7.530 7.690 184,000 1,392,000 7.5652 4.825 4.825 4.864 4.825 4.928 287,146 4.8477 -2.08%
2011-10-13 0 7.690 7.650 7.690 7.500 7.780 334,000 2,566,760 7.6849 4.928 4.902 4.928 4.806 4.985 521,232 4.9244 4.63%
2011-10-12 0 7.350 7.320 7.410 7.000 7.600 262,000 1,947,080 7.4316 4.710 4.691 4.748 4.486 4.870 408,871 4.7621 3.52%
2011-10-11 0 7.100 7.070 7.180 7.080 7.200 166,000 1,189,440 7.1653 4.550 4.530 4.601 4.537 4.614 259,056 4.5914 1.43%
2011-10-10 0 7.000 6.990 7.080 6.810 7.250 106,000 741,060 6.9911 4.486 4.479 4.537 4.364 4.646 165,421 4.4798 -1.41%
2011-10-07 0 7.100 7.070 7.100 6.720 7.160 270,000 1,897,280 7.0270 4.550 4.530 4.550 4.306 4.588 421,355 4.5028 5.19%
2011-10-06 0 6.750 6.710 6.760 6.690 6.830 136,296 921,363 6.7600 4.325 4.300 4.332 4.287 4.377 212,700 4.3317 3.05%
2011-10-04 0 6.550 6.500 6.550 6.550 6.800 166,000 1,110,200 6.6880 4.197 4.165 4.197 4.197 4.357 259,056 4.2856 -3.68%
2011-10-03 0 6.800 6.750 6.800 6.750 7.000 234,000 1,618,700 6.9175 4.357 4.325 4.357 4.325 4.486 365,175 4.4327 -7.48%
2011-09-30 0 7.350 7.320 7.350 7.200 7.690 209,500 1,540,030 7.3510 4.710 4.691 4.710 4.614 4.928 326,941 4.7104 -4.42%
2011-09-28 0 7.690 7.520 7.700 7.520 7.800 136,000 1,042,720 7.6671 4.928 4.819 4.934 4.819 4.998 212,238 4.9130 -1.41%
2011-09-27 0 7.800 7.770 7.820 7.560 7.900 302,000 2,350,300 7.7825 4.998 4.979 5.011 4.844 5.062 471,294 4.9869 3.17%
2011-09-26 0 7.560 7.550 7.650 7.300 7.950 172,000 1,303,055 7.5759 4.844 4.838 4.902 4.678 5.094 268,419 4.8546 -4.91%
2011-09-23 0 7.950 7.950 7.970 7.650 7.950 151,692 1,184,462 7.8083 5.094 5.094 5.107 4.902 5.094 236,727 5.0035 -1.00%
2011-09-22 0 8.030 8.020 8.050 8.000 8.340 150,400 1,220,640 8.1160 5.146 5.139 5.158 5.126 5.344 234,711 5.2006 -5.75%
2011-09-21 0 8.520 8.510 8.550 8.500 8.620 148,800 1,272,740 8.5534 5.460 5.453 5.479 5.447 5.524 232,214 5.4809 -0.70%
2011-09-20 0 8.580 8.560 8.650 8.500 8.850 226,000 1,962,500 8.6836 5.498 5.485 5.543 5.447 5.671 352,690 5.5644 -4.03%
2011-09-19 0 8.940 8.850 8.950 8.850 9.010 146,800 1,311,184 8.9318 5.729 5.671 5.735 5.671 5.774 229,092 5.7234 -1.11%
2011-09-16 0 9.040 9.000 9.050 9.020 9.200 82,000 749,260 9.1373 5.793 5.767 5.799 5.780 5.895 127,967 5.8551 0.67%
2011-09-15 0 8.980 8.900 8.980 8.900 9.190 113,000 1,024,230 9.0640 5.754 5.703 5.754 5.703 5.889 176,345 5.8081 1.24%
2011-09-14 0 8.870 8.850 8.880 8.500 9.100 212,240 1,868,524 8.8038 5.684 5.671 5.690 5.447 5.831 331,217 5.6414 -3.48%
2011-09-12 0 9.190 9.110 9.190 9.120 9.250 162,000 1,490,480 9.2005 5.889 5.838 5.889 5.844 5.927 252,813 5.8956 -1.39%
2011-09-09 0 9.320 9.320 9.400 9.310 9.500 24,000 226,020 9.4175 5.972 5.972 6.023 5.966 6.087 37,454 6.0346 -0.96%
2011-09-08 0 9.410 9.210 9.500 9.400 9.580 6,846 64,557 9.4299 6.030 5.902 6.087 6.023 6.139 10,684 6.0426 0.11%
2011-09-07 0 9.400 9.310 9.400 9.390 9.400 40,000 375,900 9.3975 6.023 5.966 6.023 6.017 6.023 62,423 6.0218 2.17%
2011-09-06 0 9.200 9.160 9.250 9.150 9.200 54,000 495,840 9.1822 5.895 5.870 5.927 5.863 5.895 84,271 5.8839 -0.54%
2011-09-05 0 9.250 9.250 9.280 9.210 9.380 106,212 988,560 9.3074 5.927 5.927 5.947 5.902 6.011 165,752 5.9641 -3.24%
2011-09-02 0 9.560 9.550 9.590 9.480 9.700 134,000 1,283,400 9.5776 6.126 6.120 6.145 6.075 6.216 209,117 6.1372 -2.05%
2011-09-01 0 9.760 9.700 9.760 9.760 9.900 214,000 2,099,680 9.8116 6.254 6.216 6.254 6.254 6.344 333,963 6.2872 0.62%
2011-08-31 0 9.700 9.680 9.700 9.310 9.700 204,000 1,951,980 9.5685 6.216 6.203 6.216 5.966 6.216 318,357 6.1314 4.30%
2011-08-30 0 9.300 9.280 9.330 9.230 9.350 114,000 1,059,520 9.2940 5.959 5.947 5.979 5.914 5.991 177,906 5.9555 1.53%
2011-08-29 0 9.160 9.160 9.200 9.110 9.230 62,000 568,820 9.1745 5.870 5.870 5.895 5.838 5.914 96,756 5.8789 0.66%
2011-08-26 0 9.100 9.080 9.120 9.020 9.220 116,240 1,062,672 9.1421 5.831 5.818 5.844 5.780 5.908 181,401 5.8581 -0.55%
2011-08-25 0 9.150 9.150 9.180 9.010 9.350 350,000 3,224,840 9.2138 5.863 5.863 5.882 5.774 5.991 546,201 5.9041 2.23%
2011-08-24 0 8.950 8.920 9.010 8.950 9.210 294,000 2,674,940 9.0984 5.735 5.716 5.774 5.735 5.902 458,809 5.8302 -1.54%
2011-08-23 0 9.090 9.030 9.100 8.690 9.100 152,000 1,352,660 8.8991 5.825 5.786 5.831 5.568 5.831 237,207 5.7024 4.60%
2011-08-22 0 8.690 8.430 8.690 8.280 9.100 266,000 2,310,960 8.6878 5.568 5.402 5.568 5.306 5.831 415,113 5.5671 -4.51%
2011-08-19 0 9.100 9.090 9.150 9.090 9.330 216,000 1,972,480 9.1319 5.831 5.825 5.863 5.825 5.979 337,084 5.8516 -4.21%
2011-08-18 0 9.500 9.500 9.690 9.500 9.900 136,000 1,326,220 9.7516 6.087 6.087 6.209 6.087 6.344 212,238 6.2487 -3.06%
2011-08-17 0 9.800 9.770 9.880 9.800 9.900 54,000 531,900 9.8500 6.280 6.261 6.331 6.280 6.344 84,271 6.3118 0.41%
2011-08-16 0 9.760 9.750 9.860 9.600 9.860 158,000 1,547,960 9.7972 6.254 6.248 6.318 6.152 6.318 246,571 6.2780 -0.41%
2011-08-15 0 9.800 9.800 9.830 9.600 9.830 130,000 1,268,420 9.7571 6.280 6.280 6.299 6.152 6.299 202,875 6.2522 3.16%
2011-08-12 0 9.500 9.450 9.500 9.450 9.610 166,000 1,586,900 9.5596 6.087 6.055 6.087 6.055 6.158 259,056 6.1257 0.64%
2011-08-11 0 9.440 9.340 9.440 9.300 9.500 172,000 1,617,360 9.4033 6.049 5.985 6.049 5.959 6.087 268,419 6.0255 -2.38%
2011-08-10 0 9.670 9.600 9.680 9.550 9.950 226,000 2,192,880 9.7030 6.196 6.152 6.203 6.120 6.376 352,690 6.2176 2.33%
2011-08-09 0 9.450 9.460 9.480 8.780 9.500 384,000 3,554,680 9.2570 6.055 6.062 6.075 5.626 6.087 599,261 5.9318 -4.55%
2011-08-08 0 9.900 9.850 9.930 8.970 10.00 1,260,000 11,942,920 9.4785 6.344 6.312 6.363 5.748 6.408 1,966,325 6.0737 -6.60%
2011-08-05 0 10.60 10.58 10.62 10.00 10.80 623,841 6,516,786 10.446 6.792 6.780 6.805 6.408 6.921 973,551 6.6938 -4.50%
2011-08-04 0 11.10 11.00 11.10 11.00 11.40 278,000 3,108,160 11.180 7.113 7.049 7.113 7.049 7.305 433,840 7.1643 -2.63%
2011-08-03 0 11.40 11.38 11.40 11.34 11.54 146,413 1,675,315 11.442 7.305 7.292 7.305 7.267 7.395 228,489 7.3322 -2.06%
2011-08-02 0 11.64 11.64 11.68 11.62 11.68 220,000 2,562,240 11.647 7.459 7.459 7.484 7.446 7.484 343,327 7.4630 -0.51%
2011-08-01 0 11.70 11.70 11.74 11.66 11.70 50,000 584,440 11.689 7.497 7.497 7.523 7.472 7.497 78,029 7.4901 -0.17%
2011-07-29 0 11.72 11.60 11.76 11.60 11.72 52,192 608,819 11.665 7.510 7.433 7.536 7.433 7.510 81,450 7.4748 0.34%
2011-07-28 0 11.68 11.68 11.72 11.64 11.70 90,336 1,054,684 11.675 7.484 7.484 7.510 7.459 7.497 140,976 7.4813 -0.85%
2011-07-27 0 11.78 11.72 11.84 11.64 11.84 208,000 2,435,440 11.709 7.548 7.510 7.587 7.459 7.587 324,600 7.5029 0.34%
2011-07-26 0 11.74 11.70 11.76 11.70 11.76 110,096 1,290,515 11.722 7.523 7.497 7.536 7.497 7.536 171,813 7.5112 0.17%
2011-07-25 0 11.72 11.70 11.72 11.70 11.76 22,240 260,604 11.718 7.510 7.497 7.510 7.497 7.536 34,707 7.5086 1.03%
2011-07-22 0 11.60 11.60 11.64 11.56 11.80 226,864 2,646,464 11.665 7.433 7.433 7.459 7.408 7.561 354,038 7.4751 -0.34%
2011-07-21 0 11.64 11.62 11.64 11.64 11.76 90,144 1,052,178 11.672 7.459 7.446 7.459 7.459 7.536 140,677 7.4794 -0.34%
2011-07-20 0 11.68 11.68 11.70 11.64 11.80 98,000 1,148,600 11.720 7.484 7.484 7.497 7.459 7.561 152,936 7.5103 0.17%
2011-07-19 0 11.66 11.58 11.68 11.50 11.72 200,000 2,316,520 11.583 7.472 7.420 7.484 7.369 7.510 312,115 7.4220 -0.51%
2011-07-18 0 11.72 11.72 11.78 11.70 11.90 216,000 2,544,040 11.778 7.510 7.510 7.548 7.497 7.625 337,084 7.5472 0.17%
2011-07-15 0 11.70 11.68 11.70 11.46 11.74 204,000 2,372,840 11.632 7.497 7.484 7.497 7.343 7.523 318,357 7.4534 2.27%
2011-07-14 0 11.44 11.40 11.44 11.30 11.50 120,000 1,365,280 11.377 7.331 7.305 7.331 7.241 7.369 187,269 7.2905 0.18%
2011-07-13 0 11.42 11.40 11.42 11.26 11.70 237,200 2,703,950 11.399 7.318 7.305 7.318 7.215 7.497 370,168 7.3046 -1.04%
2011-07-12 0 11.54 11.36 11.54 11.10 11.98 358,000 4,136,840 11.555 7.395 7.279 7.395 7.113 7.677 558,686 7.4046 -3.99%
2011-07-11 0 12.02 12.02 12.08 12.02 12.04 14,000 168,360 12.026 7.702 7.702 7.741 7.702 7.715 21,848 7.7059 -1.48%
2011-07-08 0 12.20 12.12 12.20 12.18 12.30 210,720 2,575,392 12.222 7.818 7.766 7.818 7.805 7.882 328,844 7.8316 1.16%
2011-07-07 0 12.06 12.00 12.06 12.00 12.22 164,000 1,981,080 12.080 7.728 7.689 7.728 7.689 7.830 255,934 7.7406 -1.31%
2011-07-06 0 12.22 12.18 12.24 12.10 12.30 164,883 2,011,700 12.201 7.830 7.805 7.843 7.754 7.882 257,312 7.8181 0.99%
2011-07-05 0 12.10 12.08 12.12 12.02 12.16 286,800 3,475,120 12.117 7.754 7.741 7.766 7.702 7.792 447,573 7.7644 0.33%
2011-07-04 0 12.06 12.06 12.10 12.00 12.16 238,000 2,879,960 12.101 7.728 7.728 7.754 7.689 7.792 371,417 7.7540 -0.66%
2011-06-30 0 12.14 12.08 12.14 12.08 12.20 134,000 1,630,520 12.168 7.779 7.741 7.779 7.741 7.818 209,117 7.7972 -0.33%
2011-06-29 0 12.18 12.18 12.24 11.98 12.30 478,000 5,801,480 12.137 7.805 7.805 7.843 7.677 7.882 745,955 7.7773 2.01%
2011-06-28 0 11.94 11.90 11.94 11.84 11.98 48,000 570,840 11.893 7.651 7.625 7.651 7.587 7.677 74,908 7.6206 -0.33%
2011-06-27 0 11.98 11.88 11.98 11.86 12.06 166,000 1,977,880 11.915 7.677 7.613 7.677 7.600 7.728 259,056 7.6350 -0.66%
2011-06-24 0 12.06 12.00 12.10 11.98 12.26 262,000 3,155,720 12.045 7.728 7.689 7.754 7.677 7.856 408,871 7.7181 1.17%
2011-06-23 0 11.92 11.84 11.98 11.60 12.04 270,000 3,176,680 11.765 7.638 7.587 7.677 7.433 7.715 421,355 7.5392 0.17%
2011-06-22 0 11.90 11.92 12.00 11.86 12.38 276,000 3,325,240 12.048 7.625 7.638 7.689 7.600 7.933 430,719 7.7202 -3.09%
2011-06-21 0 12.28 12.18 12.28 11.70 12.46 636,000 7,644,880 12.020 7.869 7.805 7.869 7.497 7.984 992,526 7.7024 -1.13%
2011-06-20 0 12.42 12.34 12.42 12.30 12.80 335,000 4,195,320 12.523 7.959 7.907 7.959 7.882 8.202 522,793 8.0248 -2.36%
2011-06-17 0 12.72 12.68 12.76 12.66 12.76 236,672 3,010,627 12.721 8.151 8.125 8.176 8.112 8.176 369,345 8.1513 -1.40%
2011-06-16 0 12.90 12.80 12.92 12.56 12.92 518,000 6,610,040 12.761 8.266 8.202 8.279 8.048 8.279 808,378 8.1769 -0.31%
2011-06-15 0 12.94 12.92 12.98 12.86 12.96 332,240 4,289,392 12.911 8.292 8.279 8.317 8.241 8.305 518,486 8.2729 0.31%
2011-06-14 0 12.90 12.90 12.94 12.70 13.02 232,000 3,000,920 12.935 8.266 8.266 8.292 8.138 8.343 362,054 8.2886 1.57%
2011-06-13 0 12.70 12.72 12.74 12.64 12.82 282,000 3,577,200 12.685 8.138 8.151 8.164 8.100 8.215 440,082 8.1285 -1.40%
2011-06-10 0 12.88 12.88 12.90 12.82 13.02 502,000 6,471,120 12.891 8.253 8.253 8.266 8.215 8.343 783,409 8.2602 -1.08%
2011-06-09 0 13.02 12.92 13.02 12.72 13.02 383,000 4,925,620 12.861 8.343 8.279 8.343 8.151 8.343 597,700 8.2410 -0.31%
2011-06-08 0 13.06 13.00 13.06 12.96 13.20 210,000 2,743,040 13.062 8.369 8.330 8.369 8.305 8.458 327,721 8.3701 -1.36%
2011-06-07 0 13.24 13.24 13.26 13.20 13.36 364,000 4,843,440 13.306 8.484 8.484 8.497 8.458 8.561 568,049 8.5264 0.30%
2011-06-03 0 13.20 13.16 13.26 12.90 13.46 748,149 9,906,024 13.241 8.458 8.433 8.497 8.266 8.625 1,167,543 8.4845 2.17%
2011-06-02 0 12.92 12.92 12.94 12.70 12.96 268,000 3,460,400 12.912 8.279 8.279 8.292 8.138 8.305 418,234 8.2738 -1.37%
2011-06-01 0 13.10 13.08 13.16 13.00 13.30 391,440 5,150,526 13.158 8.394 8.382 8.433 8.330 8.522 610,872 8.4314 -0.91%
2011-05-31 0 13.22 13.16 13.30 12.84 13.34 1,416,440 18,551,046 13.097 8.471 8.433 8.522 8.228 8.548 2,210,461 8.3924 4.26%
2011-05-30 0 12.68 12.64 12.70 12.62 12.90 360,000 4,603,560 12.788 8.125 8.100 8.138 8.087 8.266 561,807 8.1942 0.48%
2011-05-27 0 12.62 12.62 12.66 12.40 12.70 246,040 3,098,100 12.592 8.087 8.087 8.112 7.946 8.138 383,964 8.0687 1.77%
2011-05-26 0 12.40 12.40 12.44 12.40 12.60 388,400 4,842,576 12.468 7.946 7.946 7.971 7.946 8.074 606,127 7.9894 0.81%
2011-05-25 1 - - - - - 0 0 - 7.882 - - - - 0 - 0.00%
2011-05-24 1 12.30 12.28 12.32 12.30 12.36 98,720 1,215,675 12.314 7.882 7.869 7.895 7.882 7.920 154,060 7.8909 0.00%
2011-05-23 0 12.30 12.20 12.32 12.16 12.46 452,000 5,546,840 12.272 7.882 7.818 7.895 7.792 7.984 705,380 7.8636 -1.28%
2011-05-20 0 12.46 12.44 12.48 12.40 12.68 213,312 2,665,748 12.497 7.984 7.971 7.997 7.946 8.125 332,889 8.0079 -1.74%
2011-05-19 0 12.68 12.60 12.68 12.68 12.80 160,000 2,035,880 12.724 8.125 8.074 8.125 8.125 8.202 249,692 8.1536 0.00%
2011-05-18 0 12.68 12.60 12.68 12.60 12.80 276,000 3,502,680 12.691 8.125 8.074 8.125 8.074 8.202 430,719 8.1322 0.63%
2011-05-17 0 12.60 12.56 12.62 12.38 12.80 338,000 4,241,200 12.548 8.074 8.048 8.087 7.933 8.202 527,474 8.0406 0.64%
2011-05-16 0 12.52 12.52 12.58 12.42 12.86 404,480 5,089,740 12.583 8.023 8.023 8.061 7.959 8.241 631,222 8.0633 0.81%
2011-05-13 0 12.42 12.42 12.56 12.24 12.48 346,000 4,285,880 12.387 7.959 7.959 8.048 7.843 7.997 539,959 7.9374 0.98%
2011-05-12 0 12.30 12.30 12.32 12.22 12.36 117,200 1,440,480 12.291 7.882 7.882 7.895 7.830 7.920 182,899 7.8758 0.00%
2011-05-11 0 12.40 12.38 12.40 12.36 12.60 248,480 3,093,081 12.448 7.882 7.869 7.882 7.856 8.009 390,924 7.9122 -0.96%
2011-05-09 0 12.52 12.50 12.58 12.48 12.68 208,720 2,619,360 12.550 7.958 7.945 7.996 7.933 8.060 328,371 7.9768 0.48%
2011-05-06 0 12.46 12.46 12.50 12.46 12.62 212,000 2,651,120 12.505 7.920 7.920 7.945 7.920 8.022 333,532 7.9486 -0.32%
2011-05-05 0 12.50 12.50 12.56 12.42 12.60 116,159 1,450,821 12.490 7.945 7.945 7.983 7.894 8.009 182,749 7.9389 -0.79%
2011-05-04 0 12.60 12.60 12.64 12.40 12.64 306,000 3,828,280 12.511 8.009 8.009 8.034 7.882 8.034 481,418 7.9521 -0.63%
2011-05-03 0 12.68 12.66 12.70 12.68 12.80 174,000 2,211,400 12.709 8.060 8.047 8.072 8.060 8.136 273,748 8.0782 -0.63%
2011-04-29 0 12.76 12.74 12.78 12.76 12.86 190,000 2,431,080 12.795 8.111 8.098 8.123 8.111 8.174 298,920 8.1329 0.31%
2011-04-28 0 12.72 12.72 12.80 12.70 12.96 337,000 4,319,840 12.819 8.085 8.085 8.136 8.072 8.238 530,190 8.1477 0.16%
2011-04-27 0 12.70 12.70 12.76 12.68 13.12 626,480 8,047,033 12.845 8.072 8.072 8.111 8.060 8.339 985,618 8.1645 -1.85%
2011-04-26 0 12.94 12.94 12.96 12.88 13.34 442,000 5,723,160 12.948 8.225 8.225 8.238 8.187 8.479 695,382 8.2302 -2.41%
2011-04-21 0 13.26 13.26 13.34 13.22 13.58 356,720 4,798,513 13.452 8.428 8.428 8.479 8.403 8.632 561,214 8.5502 -1.49%
2011-04-20 0 13.46 13.42 13.46 13.20 13.52 526,000 7,055,360 13.413 8.555 8.530 8.555 8.390 8.594 827,536 8.5257 2.75%
2011-04-19 0 13.10 13.10 13.16 12.72 13.16 976,000 12,561,640 12.871 8.327 8.327 8.365 8.085 8.365 1,535,505 8.1808 -0.76%
2011-04-18 0 13.20 13.12 13.20 13.10 13.40 672,000 8,883,080 13.219 8.390 8.339 8.390 8.327 8.517 1,057,233 8.4022 -2.37%
2011-04-15 0 13.52 13.46 13.50 13.32 13.62 585,200 7,872,264 13.452 8.594 8.555 8.581 8.466 8.657 920,674 8.5505 -0.59%
2011-04-14 0 13.60 13.58 13.60 13.50 13.98 1,043,598 14,371,686 13.771 8.644 8.632 8.644 8.581 8.886 1,641,854 8.7533 0.74%
2011-04-13 0 13.50 13.40 13.50 12.54 13.58 2,119,266 27,926,536 13.177 8.581 8.517 8.581 7.971 8.632 3,334,163 8.3759 7.14%
2011-04-12 0 12.60 12.54 12.60 12.18 12.82 1,756,800 22,020,452 12.534 8.009 7.971 8.009 7.742 8.149 2,763,909 7.9671 4.13%
2011-04-11 1 12.10 12.04 12.10 12.00 12.10 308,000 3,706,840 12.035 7.691 7.653 7.691 7.627 7.691 484,565 7.6498 0.00%
2011-04-08 0 12.10 12.02 12.10 12.00 12.18 242,720 2,937,120 12.101 7.691 7.640 7.691 7.627 7.742 381,862 7.6916 0.33%
2011-04-07 0 12.06 12.04 12.06 12.00 12.16 226,240 2,724,561 12.043 7.666 7.653 7.666 7.627 7.729 355,935 7.6547 -0.17%
2011-04-06 0 12.08 12.04 12.08 12.00 12.20 175,000 2,111,540 12.066 7.678 7.653 7.678 7.627 7.755 275,321 7.6694 0.33%
2011-04-04 0 12.04 12.00 12.04 11.94 12.34 344,000 4,170,440 12.123 7.653 7.627 7.653 7.589 7.844 541,202 7.7059 -0.82%
2011-04-01 0 12.14 12.04 12.16 11.80 12.20 462,240 5,552,454 12.012 7.716 7.653 7.729 7.500 7.755 727,225 7.6351 3.06%
2011-03-31 0 11.78 11.78 11.80 11.66 11.86 478,000 5,628,680 11.775 7.488 7.488 7.500 7.411 7.538 752,020 7.4848 0.00%
2011-03-30 0 11.78 11.70 11.78 11.58 11.98 484,000 5,683,640 11.743 7.488 7.437 7.488 7.360 7.615 761,459 7.4641 0.00%
2011-03-29 0 11.78 11.68 11.78 11.64 12.00 364,000 4,303,640 11.823 7.488 7.424 7.488 7.399 7.627 572,668 7.5151 -1.83%
2011-03-28 0 12.00 11.96 12.00 11.96 12.28 370,098 4,474,887 12.091 7.627 7.602 7.627 7.602 7.805 582,262 7.6854 -1.48%
2011-03-25 0 12.18 12.12 12.20 12.10 12.38 666,000 8,140,200 12.223 7.742 7.704 7.755 7.691 7.869 1,047,793 7.7689 0.66%
2011-03-24 0 12.10 11.92 12.10 11.84 12.40 1,074,000 13,071,600 12.171 7.691 7.577 7.691 7.526 7.882 1,689,685 7.7361 0.67%
2011-03-23 0 12.02 12.00 12.08 11.86 12.18 570,000 6,882,600 12.075 7.640 7.627 7.678 7.538 7.742 896,760 7.6750 0.00%
2011-03-22 0 12.02 12.02 12.04 11.94 12.40 578,400 7,016,840 12.131 7.640 7.640 7.653 7.589 7.882 909,975 7.7110 -1.64%
2011-03-21 0 12.22 12.20 12.24 11.40 12.26 874,000 10,368,528 11.863 7.767 7.755 7.780 7.246 7.793 1,375,032 7.5406 7.57%
2011-03-18 0 11.36 11.32 11.36 11.20 11.40 636,000 7,223,320 11.357 7.221 7.195 7.221 7.119 7.246 1,000,595 7.2190 0.89%
2011-03-17 0 11.26 11.10 11.26 10.80 11.40 566,000 6,293,600 11.119 7.157 7.055 7.157 6.865 7.246 890,467 7.0678 -1.57%
2011-03-16 0 11.44 11.40 11.44 11.24 11.50 312,000 3,560,280 11.411 7.272 7.246 7.272 7.144 7.310 490,858 7.2532 0.35%
2011-03-15 0 11.40 11.38 11.40 11.20 11.76 634,240 7,172,610 11.309 7.246 7.233 7.246 7.119 7.475 997,826 7.1882 -3.06%
2011-03-14 0 11.76 11.72 11.80 11.22 11.86 434,000 5,066,920 11.675 7.475 7.449 7.500 7.132 7.538 682,796 7.4208 0.86%
2011-03-11 0 11.66 11.70 11.72 11.54 12.00 764,400 8,984,688 11.754 7.411 7.437 7.449 7.335 7.627 1,202,602 7.4710 -1.52%
2011-03-10 0 11.84 11.84 11.88 11.84 12.50 1,509,200 18,385,104 12.182 7.526 7.526 7.551 7.526 7.945 2,374,369 7.7432 -2.31%
2011-03-09 0 12.12 12.10 12.12 11.86 12.28 1,874,913 22,613,716 12.061 7.704 7.691 7.704 7.538 7.805 2,949,731 7.6664 5.39%
2011-03-08 0 11.50 11.46 11.50 11.18 11.58 1,370,000 15,671,280 11.439 7.310 7.284 7.310 7.106 7.360 2,155,370 7.2708 3.60%
2011-03-07 0 11.10 11.10 11.12 10.70 11.10 456,000 5,002,440 10.970 7.055 7.055 7.068 6.801 7.055 717,408 6.9729 5.31%
2011-03-04 0 10.54 10.52 10.66 10.54 10.84 592,000 6,356,960 10.738 6.699 6.687 6.776 6.699 6.890 931,372 6.8254 0.19%
2011-03-03 0 10.52 10.50 10.56 10.20 10.72 494,000 5,226,920 10.581 6.687 6.674 6.712 6.483 6.814 777,192 6.7254 3.14%
2011-03-02 0 10.20 10.18 10.26 10.04 10.32 170,100 1,736,694 10.210 6.483 6.471 6.521 6.382 6.560 267,612 6.4896 -2.49%
2011-03-01 0 10.46 10.42 10.50 10.40 10.60 266,000 2,791,680 10.495 6.649 6.623 6.674 6.610 6.738 418,488 6.6709 -1.32%
2011-02-28 0 10.60 10.48 10.62 10.10 10.60 374,000 3,904,440 10.440 6.738 6.661 6.750 6.420 6.738 588,400 6.6357 2.51%
2011-02-25 0 10.34 10.30 10.34 10.00 10.36 406,000 4,144,680 10.209 6.572 6.547 6.572 6.356 6.585 638,745 6.4888 3.19%
2011-02-24 0 10.02 9.980 10.02 10.00 10.74 668,000 6,841,800 10.242 6.369 6.344 6.369 6.356 6.827 1,050,940 6.5102 -6.36%
2011-02-23 0 10.70 10.66 10.70 9.610 10.78 772,000 7,927,520 10.269 6.801 6.776 6.801 6.108 6.852 1,214,559 6.5271 7.00%
2011-02-22 0 10.00 9.960 10.00 9.850 10.30 793,924 7,915,224 9.9698 6.356 6.331 6.356 6.261 6.547 1,249,051 6.3370 -3.85%
2011-02-21 0 10.40 10.34 10.50 10.08 10.60 771,000 7,928,240 10.283 6.610 6.572 6.674 6.407 6.738 1,212,986 6.5361 -3.70%
2011-02-18 0 10.80 10.72 10.88 10.00 11.02 600,000 6,455,640 10.759 6.865 6.814 6.916 6.356 7.005 943,958 6.8389 -1.82%
2011-02-17 0 11.00 10.94 11.04 10.78 11.22 534,000 5,843,620 10.943 6.992 6.954 7.017 6.852 7.132 840,122 6.9557 -3.51%
2011-02-16 0 11.40 11.34 11.46 11.12 11.60 401,000 4,580,740 11.423 7.246 7.208 7.284 7.068 7.373 630,878 7.2609 -2.06%
2011-02-15 0 11.64 11.64 11.76 11.54 11.90 116,000 1,363,760 11.757 7.399 7.399 7.475 7.335 7.564 182,499 7.4727 -2.35%
2011-02-14 0 11.92 11.88 12.02 11.90 12.38 142,288 1,727,873 12.143 7.577 7.551 7.640 7.564 7.869 223,856 7.7187 -0.33%
2011-02-11 0 11.96 11.78 11.98 11.60 12.10 140,000 1,665,880 11.899 7.602 7.488 7.615 7.373 7.691 220,257 7.5634 0.84%
2011-02-10 0 11.86 11.64 11.88 11.48 12.12 731,000 8,587,520 11.748 7.538 7.399 7.551 7.297 7.704 1,150,055 7.4670 -4.35%
2011-02-09 0 12.40 12.30 12.40 12.30 12.78 150,000 1,877,280 12.515 7.882 7.818 7.882 7.818 8.123 235,989 7.9549 -2.82%
2011-02-08 0 12.76 12.72 12.78 12.02 12.80 581,208 7,213,645 12.411 8.111 8.085 8.123 7.640 8.136 914,393 7.8890 6.33%
2011-02-07 0 12.00 12.00 12.18 11.88 12.30 698,000 8,447,960 12.103 7.627 7.627 7.742 7.551 7.818 1,098,138 7.6930 -3.23%
2011-02-02 0 12.40 12.40 12.46 12.24 12.50 308,000 3,805,680 12.356 7.882 7.882 7.920 7.780 7.945 484,565 7.8538 -0.32%
2011-02-01 0 12.44 12.40 12.46 12.30 12.68 128,000 1,591,720 12.435 7.907 7.882 7.920 7.818 8.060 201,378 7.9042 0.32%
2011-01-31 0 12.40 12.28 12.40 12.20 12.60 464,000 5,707,240 12.300 7.882 7.805 7.882 7.755 8.009 729,994 7.8182 -2.21%
2011-01-28 0 12.68 12.60 12.78 12.50 12.88 212,400 2,703,184 12.727 8.060 8.009 8.123 7.945 8.187 334,161 8.0895 0.63%
2011-01-27 0 12.60 12.60 12.80 12.32 12.92 378,240 4,779,512 12.636 8.009 8.009 8.136 7.831 8.212 595,071 8.0318 -1.87%
2011-01-26 0 12.84 12.78 12.84 12.78 13.10 236,120 3,042,998 12.888 8.161 8.123 8.161 8.123 8.327 371,479 8.1916 -1.08%
2011-01-25 0 12.98 12.88 12.98 12.88 13.28 493,800 6,421,620 13.004 8.250 8.187 8.250 8.187 8.441 776,877 8.2659 -0.76%
2011-01-24 0 13.08 12.94 13.06 12.86 13.72 596,036 7,856,730 13.182 8.314 8.225 8.301 8.174 8.721 937,721 8.3785 -4.66%
2011-01-21 0 13.72 13.66 13.80 13.36 14.16 343,840 4,753,076 13.824 8.721 8.683 8.772 8.492 9.000 540,951 8.7865 -1.15%
2011-01-20 0 13.88 13.78 13.98 13.66 14.32 658,620 9,276,207 14.084 8.822 8.759 8.886 8.683 9.102 1,036,183 8.9523 -0.43%
2011-01-19 0 13.94 13.92 13.94 12.22 14.12 2,223,960 30,285,716 13.618 8.861 8.848 8.861 7.767 8.975 3,498,874 8.6558 11.70%
2011-01-18 0 12.48 12.32 12.52 11.94 12.50 452,048 5,510,902 12.191 7.933 7.831 7.958 7.589 7.945 711,190 7.7488 4.00%
2011-01-17 0 12.00 11.94 12.00 11.74 12.16 576,000 6,903,440 11.985 7.627 7.589 7.627 7.462 7.729 906,200 7.6180 1.69%
2011-01-14 0 11.80 11.74 11.80 11.46 11.92 686,768 8,100,260 11.795 7.500 7.462 7.500 7.284 7.577 1,080,467 7.4970 -0.84%
2011-01-13 0 11.90 11.88 11.92 11.78 12.50 923,400 11,157,448 12.083 7.564 7.551 7.577 7.488 7.945 1,452,751 7.6802 -3.25%
2011-01-12 0 12.30 12.28 12.48 12.28 12.70 861,800 10,728,780 12.449 7.818 7.805 7.933 7.805 8.072 1,355,838 7.9130 0.00%
2011-01-11 0 12.30 12.22 12.38 11.80 12.50 789,008 9,578,137 12.139 7.818 7.767 7.869 7.500 7.945 1,241,317 7.7161 3.36%
2011-01-10 0 11.90 11.90 12.00 11.50 12.18 1,209,200 14,463,920 11.962 7.564 7.564 7.627 7.310 7.742 1,902,390 7.6030 -0.83%
2011-01-07 0 12.00 12.00 12.06 11.38 12.16 1,946,544 23,040,102 11.836 7.627 7.627 7.666 7.233 7.729 3,062,426 7.5235 1.87%
2011-01-06 0 11.78 11.72 11.78 11.02 11.92 2,134,980 24,645,406 11.544 7.488 7.449 7.488 7.005 7.577 3,358,885 7.3374 8.07%
2011-01-05 0 10.90 10.82 10.92 10.20 10.96 1,384,240 14,687,416 10.610 6.928 6.877 6.941 6.483 6.966 2,177,774 6.7442 8.13%
2011-01-04 0 10.08 10.04 10.12 9.430 10.36 3,297,592 32,022,128 9.7108 6.407 6.382 6.432 5.994 6.585 5,187,980 6.1724 4.78%
2011-01-03 0 9.620 9.620 9.680 9.600 9.970 1,258,000 12,322,120 9.7950 6.115 6.115 6.153 6.102 6.337 1,979,165 6.2259 0.73%
2010-12-31 0 9.550 9.490 9.550 9.200 9.580 968,480 9,148,894 9.4467 6.070 6.032 6.070 5.848 6.089 1,523,674 6.0045 4.03%
2010-12-30 0 9.180 9.110 9.180 8.810 9.180 518,000 4,652,820 8.9823 5.835 5.791 5.835 5.600 5.835 814,950 5.7093 4.08%
2010-12-29 0 8.820 8.800 8.900 8.760 8.900 140,000 1,229,800 8.7843 5.606 5.593 5.657 5.568 5.657 220,257 5.5835 1.38%
2010-12-28 0 8.700 8.720 8.800 8.650 8.870 464,000 4,073,840 8.7798 5.530 5.543 5.593 5.498 5.638 729,994 5.5806 -1.14%
2010-12-24 0 8.800 8.750 8.800 8.800 8.840 14,000 123,360 8.8114 5.593 5.562 5.593 5.593 5.619 22,026 5.6007 1.15%
2010-12-23 0 8.700 8.690 8.750 8.700 8.800 308,000 2,704,820 8.7819 5.530 5.524 5.562 5.530 5.593 484,565 5.5820 -0.23%
2010-12-22 0 8.720 8.660 8.800 8.720 8.950 184,000 1,619,020 8.7990 5.543 5.504 5.593 5.543 5.689 289,480 5.5928 -0.91%
2010-12-21 0 8.800 8.780 8.920 8.520 8.900 264,720 2,307,044 8.7150 5.593 5.581 5.670 5.415 5.657 416,474 5.5395 -0.90%
2010-12-20 0 8.880 8.880 8.920 8.750 9.010 302,000 2,690,900 8.9103 5.644 5.644 5.670 5.562 5.727 475,125 5.6636 -1.22%
2010-12-17 0 8.990 8.910 9.020 8.920 9.050 170,000 1,529,820 8.9989 5.714 5.663 5.733 5.670 5.752 267,455 5.7199 1.12%
2010-12-16 0 8.890 8.880 8.890 8.890 9.100 117,920 1,067,408 9.0520 5.651 5.644 5.651 5.651 5.784 185,519 5.7536 -1.22%
2010-12-15 0 9.000 8.970 9.030 8.980 9.250 446,000 4,057,700 9.0980 5.721 5.702 5.740 5.708 5.879 701,675 5.7829 -0.66%
2010-12-14 0 9.060 8.970 9.090 9.000 9.300 152,400 1,397,640 9.1709 5.759 5.702 5.778 5.721 5.911 239,765 5.8292 -1.63%
2010-12-13 0 9.210 9.150 9.200 9.100 9.290 334,000 3,088,260 9.2463 5.854 5.816 5.848 5.784 5.905 525,470 5.8771 0.22%
2010-12-10 0 9.190 9.150 9.200 8.880 9.200 526,000 4,749,860 9.0302 5.841 5.816 5.848 5.644 5.848 827,536 5.7398 1.21%
2010-12-09 0 9.080 8.990 9.090 9.000 9.580 400,000 3,665,880 9.1647 5.771 5.714 5.778 5.721 6.089 629,305 5.8253 -3.61%
2010-12-08 0 9.420 9.400 9.450 9.400 9.750 856,000 8,160,020 9.5327 5.988 5.975 6.007 5.975 6.197 1,346,713 6.0592 -1.36%
2010-12-07 0 9.550 9.550 9.650 9.460 9.680 576,000 5,498,860 9.5466 6.070 6.070 6.134 6.013 6.153 906,200 6.0680 0.95%
2010-12-06 0 9.460 9.460 9.470 9.220 9.610 773,948 7,332,165 9.4737 6.013 6.013 6.019 5.860 6.108 1,217,624 6.0217 4.53%
2010-12-03 0 9.050 9.040 9.050 8.900 9.120 1,040,064 9,399,138 9.0371 5.752 5.746 5.752 5.657 5.797 1,636,294 5.7442 2.61%
2010-12-02 0 8.820 8.820 8.870 8.650 8.950 330,096 2,904,238 8.7982 5.606 5.606 5.638 5.498 5.689 519,328 5.5923 0.57%
2010-12-01 0 8.770 8.720 8.800 8.280 8.870 896,448 7,780,280 8.6790 5.574 5.543 5.593 5.263 5.638 1,410,349 5.5166 5.79%
2010-11-30 0 8.290 8.230 8.300 8.150 8.420 253,822 2,115,585 8.3349 5.269 5.231 5.276 5.180 5.352 399,329 5.2979 -0.12%
2010-11-29 0 8.300 8.260 8.320 7.990 8.500 492,000 4,082,460 8.2977 5.276 5.250 5.288 5.079 5.403 774,045 5.2742 3.49%
2010-11-26 0 8.020 7.970 8.080 8.000 8.200 118,000 951,800 8.0661 5.098 5.066 5.136 5.085 5.212 185,645 5.1270 -0.62%
2010-11-25 0 8.070 8.020 8.070 7.810 8.160 352,480 2,837,452 8.0500 5.129 5.098 5.129 4.964 5.187 554,544 5.1167 3.46%
2010-11-24 0 7.800 7.780 7.840 7.610 7.880 376,000 2,900,640 7.7145 4.958 4.945 4.983 4.837 5.009 591,547 4.9035 0.65%
2010-11-23 0 7.750 7.660 7.750 7.660 7.850 360,950 2,810,500 7.7864 4.926 4.869 4.926 4.869 4.990 567,869 4.9492 -3.00%
2010-11-22 0 7.990 7.980 7.990 7.820 8.120 786,000 6,300,200 8.0155 5.079 5.072 5.079 4.971 5.161 1,236,585 5.0948 -3.50%
2010-11-19 0 8.280 8.260 8.280 8.140 8.300 506,000 4,172,160 8.2454 5.263 5.250 5.263 5.174 5.276 796,071 5.2409 0.98%
2010-11-18 0 8.200 8.200 8.240 8.120 8.250 365,920 3,005,194 8.2127 5.212 5.212 5.238 5.161 5.244 575,688 5.2202 0.74%
2010-11-17 0 8.140 8.070 8.130 8.000 8.250 226,240 1,833,964 8.1063 5.174 5.129 5.168 5.085 5.244 355,935 5.1525 -0.73%
2010-11-16 0 8.200 8.170 8.200 8.050 8.300 686,408 5,654,977 8.2385 5.212 5.193 5.212 5.117 5.276 1,079,900 5.2366 2.12%
2010-11-15 0 8.030 8.010 8.050 8.020 8.280 181,200 1,469,264 8.1085 5.104 5.091 5.117 5.098 5.263 285,075 5.1540 -1.47%
2010-11-12 0 8.150 8.100 8.150 8.090 8.330 918,864 7,544,136 8.2103 5.180 5.149 5.180 5.142 5.295 1,445,615 5.2186 -0.37%
2010-11-11 0 8.180 8.180 8.190 7.650 8.300 3,182,080 25,374,434 7.9742 5.199 5.199 5.206 4.863 5.276 5,006,249 5.0686 6.93%
2010-11-10 0 7.650 7.600 7.650 7.330 7.700 646,000 4,856,520 7.5178 4.863 4.831 4.863 4.659 4.894 1,016,328 4.7785 -0.65%
2010-11-09 0 7.700 7.630 7.700 7.530 7.710 786,000 6,038,320 7.6823 4.894 4.850 4.894 4.786 4.901 1,236,585 4.8831 0.13%
2010-11-08 0 7.690 7.610 7.700 7.500 7.980 480,000 3,683,020 7.6730 4.888 4.837 4.894 4.767 5.072 755,166 4.8771 -2.41%
2010-11-05 0 7.880 7.820 7.890 7.760 8.030 790,384 6,193,044 7.8355 5.009 4.971 5.015 4.932 5.104 1,243,482 4.9804 -1.01%
2010-11-04 0 7.960 7.950 7.960 7.850 8.000 301,024 2,398,506 7.9678 5.060 5.053 5.060 4.990 5.085 473,590 5.0645 2.31%
2010-11-03 0 7.780 7.780 7.880 7.740 8.160 664,720 5,331,716 8.0210 4.945 4.945 5.009 4.920 5.187 1,045,779 5.0983 -3.95%
2010-11-02 0 8.100 8.060 8.100 7.900 8.200 631,584 5,115,297 8.0992 5.149 5.123 5.149 5.021 5.212 993,648 5.1480 1.63%
2010-11-01 0 7.970 7.950 7.970 7.540 8.080 1,342,528 10,622,281 7.9121 5.066 5.053 5.066 4.793 5.136 2,112,150 5.0291 7.70%
2010-10-29 0 7.400 7.400 7.420 7.340 7.420 81,392 601,447 7.3895 4.704 4.704 4.716 4.665 4.716 128,051 4.6969 -0.27%
2010-10-28 0 7.420 7.420 7.470 7.370 7.500 166,000 1,227,960 7.3973 4.716 4.716 4.748 4.685 4.767 261,162 4.7019 -0.80%
2010-10-27 0 7.480 7.450 7.480 7.420 7.700 368,720 2,795,706 7.5822 4.754 4.735 4.754 4.716 4.894 580,094 4.8194 -0.27%
2010-10-26 0 7.500 7.500 7.510 7.500 7.780 490,000 3,720,900 7.5937 4.767 4.767 4.774 4.767 4.945 770,899 4.8267 -2.09%
2010-10-25 0 7.660 7.630 7.710 7.660 7.820 484,000 3,745,980 7.7396 4.869 4.850 4.901 4.869 4.971 761,459 4.9195 0.00%
2010-10-22 0 7.660 7.660 7.680 7.600 8.010 704,720 5,491,578 7.7926 4.869 4.869 4.882 4.831 5.091 1,108,710 4.9531 -2.92%
2010-10-21 0 7.890 7.880 7.890 7.590 7.930 1,413,725 11,003,589 7.7834 5.015 5.009 5.015 4.824 5.040 2,224,161 4.9473 3.95%
2010-10-20 0 7.590 7.560 7.600 6.960 7.600 2,122,240 15,626,232 7.3631 4.824 4.805 4.831 4.424 4.831 3,338,842 4.6801 5.86%
2010-10-19 0 7.170 7.170 7.190 6.550 7.230 2,116,720 14,681,369 6.9359 4.557 4.557 4.570 4.163 4.596 3,330,157 4.4086 9.97%
2010-10-18 0 6.520 6.510 6.580 6.500 6.590 94,800 618,924 6.5287 4.144 4.138 4.182 4.132 4.189 149,145 4.1498 -0.91%
2010-10-15 0 6.580 6.550 6.580 6.480 6.600 178,400 1,170,320 6.5601 4.182 4.163 4.182 4.119 4.195 280,670 4.1697 -0.15%
2010-10-14 0 6.590 6.500 6.590 6.500 6.590 140,000 919,800 6.5700 4.189 4.132 4.189 4.132 4.189 220,257 4.1760 1.38%
2010-10-13 0 6.500 6.450 6.500 6.400 6.550 182,960 1,180,675 6.4532 4.132 4.100 4.132 4.068 4.163 287,844 4.1018 -1.22%
2010-10-12 0 6.580 6.560 6.580 6.480 6.600 182,960 1,197,541 6.5454 4.182 4.170 4.182 4.119 4.195 287,844 4.1604 1.23%
2010-10-11 0 6.500 6.500 6.550 6.500 6.600 118,000 774,120 6.5603 4.132 4.132 4.163 4.132 4.195 185,645 4.1699 0.00%
2010-10-08 0 6.500 6.450 6.540 6.480 6.570 228,432 1,491,733 6.5303 4.132 4.100 4.157 4.119 4.176 359,384 4.1508 0.15%
2010-10-07 0 6.490 6.490 6.500 6.450 6.540 178,480 1,156,806 6.4814 4.125 4.125 4.132 4.100 4.157 280,796 4.1197 -0.46%
2010-10-06 0 6.520 6.480 6.530 6.390 6.600 255,668 1,661,568 6.4989 4.144 4.119 4.151 4.062 4.195 402,233 4.1309 -0.15%
2010-10-05 0 6.530 6.470 6.530 6.220 6.530 653,008 4,172,423 6.3895 4.151 4.112 4.151 3.954 4.151 1,027,353 4.0613 5.32%
2010-10-04 0 6.200 6.200 6.250 6.120 6.250 104,000 641,940 6.1725 3.941 3.941 3.973 3.890 3.973 163,619 3.9234 1.64%
2010-09-30 0 6.100 6.100 6.150 6.100 6.150 112,000 683,940 6.1066 3.877 3.877 3.909 3.877 3.909 176,205 3.8815 -0.16%
2010-09-29 0 6.110 6.100 6.150 6.100 6.150 42,000 257,440 6.1295 3.884 3.877 3.909 3.877 3.909 66,077 3.8961 -0.65%
2010-09-28 0 6.150 6.100 6.200 6.050 6.240 358,400 2,196,220 6.1278 3.909 3.877 3.941 3.846 3.966 563,857 3.8950 0.82%
2010-09-27 0 6.100 6.100 6.140 6.090 6.160 196,000 1,200,000 6.1224 3.877 3.877 3.903 3.871 3.915 308,360 3.8916 0.00%
2010-09-24 0 6.100 6.100 6.140 6.100 6.150 56,000 342,100 6.1089 3.877 3.877 3.903 3.877 3.909 88,103 3.8830 -0.97%
2010-09-22 0 6.160 6.130 6.180 6.140 6.200 76,000 468,460 6.1639 3.915 3.896 3.928 3.903 3.941 119,568 3.9179 -0.32%
2010-09-21 0 6.180 6.140 6.180 6.110 6.180 156,000 959,700 6.1519 3.928 3.903 3.928 3.884 3.928 245,429 3.9103 0.82%
2010-09-20 0 6.130 6.100 6.150 6.100 6.160 146,000 893,240 6.1181 3.896 3.877 3.909 3.877 3.915 229,696 3.8888 0.16%
2010-09-17 0 6.120 6.100 6.140 6.100 6.150 72,000 441,320 6.1294 3.890 3.877 3.903 3.877 3.909 113,275 3.8960 -0.49%
2010-09-16 0 6.150 6.090 6.150 6.010 6.170 172,000 1,055,400 6.1360 3.909 3.871 3.909 3.820 3.922 270,601 3.9002 0.65%
2010-09-15 0 6.110 6.010 6.110 6.000 6.140 46,000 278,660 6.0578 3.884 3.820 3.884 3.814 3.903 72,370 3.8505 0.16%
2010-09-14 0 6.100 6.060 6.140 6.100 6.100 20,000 122,000 6.1000 3.877 3.852 3.903 3.877 3.877 31,465 3.8773 -0.16%
2010-09-13 0 6.110 6.110 6.120 6.060 6.160 108,240 664,599 6.1400 3.884 3.884 3.890 3.852 3.915 170,290 3.9027 0.33%
2010-09-10 0 6.090 5.980 6.090 6.100 6.100 10,768 65,608 6.0929 3.871 3.801 3.871 3.877 3.877 16,941 3.8728 0.66%
2010-09-09 0 6.050 6.030 6.050 5.980 6.060 142,000 856,460 6.0314 3.846 3.833 3.846 3.801 3.852 223,403 3.8337 2.20%
2010-09-08 0 5.920 5.850 5.980 - - 0 0 - 3.763 3.718 3.801 - - 0 - 0.00%
2010-09-07 0 5.920 5.920 5.950 5.860 5.920 64,000 377,480 5.8981 3.763 3.763 3.782 3.725 3.763 100,689 3.7490 -0.50%
2010-09-06 0 5.950 5.950 5.990 5.950 6.020 36,000 215,360 5.9822 3.782 3.782 3.807 3.782 3.826 56,637 3.8024 1.02%
2010-09-03 0 5.890 5.890 5.900 5.810 5.910 236,480 1,382,060 5.8443 3.744 3.744 3.750 3.693 3.757 372,045 3.7148 -0.84%
2010-09-02 0 5.940 5.940 5.950 5.920 5.980 210,000 1,249,080 5.9480 3.776 3.776 3.782 3.763 3.801 330,385 3.7807 -0.17%
2010-09-01 0 5.950 5.920 5.980 - - 0 0 - 3.782 3.763 3.801 - - 0 - 0.00%
2010-08-31 0 5.950 5.950 6.000 5.920 6.000 56,000 333,280 5.9514 3.782 3.782 3.814 3.763 3.814 88,103 3.7829 -0.83%
2010-08-30 0 6.000 6.000 6.030 6.000 6.000 84,000 504,000 6.0000 3.814 3.814 3.833 3.814 3.814 132,154 3.8137 -0.50%
2010-08-27 0 6.030 6.020 6.090 6.000 6.100 130,240 787,805 6.0489 3.833 3.826 3.871 3.814 3.877 204,902 3.8448 0.33%
2010-08-26 0 6.010 5.990 6.030 6.000 6.120 354,800 2,150,920 6.0623 3.820 3.807 3.833 3.814 3.890 558,194 3.8534 -4.30%
2010-08-25 0 6.280 6.200 6.280 6.250 6.330 354,300 2,226,246 6.2835 3.992 3.941 3.992 3.973 4.023 557,407 3.9939 1.29%
2010-08-24 0 6.200 6.110 6.200 6.100 6.240 161,000 996,020 6.1865 3.941 3.884 3.941 3.877 3.966 253,295 3.9322 1.64%
2010-08-23 0 6.100 6.060 6.100 6.100 6.120 102,720 626,784 6.1019 3.877 3.852 3.877 3.877 3.890 161,606 3.8785 0.00%
2010-08-20 0 6.100 6.100 6.130 6.100 6.150 131,440 803,824 6.1155 3.877 3.877 3.896 3.877 3.909 206,790 3.8872 -0.49%
2010-08-19 0 6.130 6.070 6.130 6.060 6.150 50,000 306,480 6.1296 3.896 3.858 3.896 3.852 3.909 78,663 3.8961 0.49%
2010-08-18 0 6.100 6.100 6.150 6.060 6.120 122,000 744,420 6.1018 3.877 3.877 3.909 3.852 3.890 191,938 3.8784 0.00%
2010-08-17 0 6.100 6.100 6.170 6.050 6.200 174,880 1,068,738 6.1113 3.877 3.877 3.922 3.846 3.941 275,132 3.8845 -0.16%
2010-08-16 0 6.110 6.080 6.120 5.880 6.110 131,000 784,540 5.9889 3.884 3.865 3.890 3.737 3.884 206,097 3.8066 2.69%
2010-08-13 0 5.950 5.950 5.970 5.850 5.950 66,000 388,780 5.8906 3.782 3.782 3.795 3.718 3.782 103,835 3.7442 0.51%
2010-08-12 0 5.920 5.900 5.960 5.850 5.930 132,000 775,320 5.8736 3.763 3.750 3.788 3.718 3.769 207,671 3.7334 -0.17%
2010-08-11 0 5.930 5.920 5.950 5.920 6.000 69,600 413,556 5.9419 3.769 3.763 3.782 3.763 3.814 109,499 3.7768 0.51%
2010-08-10 0 5.900 5.850 5.980 5.900 5.940 52,400 310,488 5.9253 3.750 3.718 3.801 3.750 3.776 82,439 3.7663 -0.84%
2010-08-09 0 5.950 5.900 6.030 5.900 6.030 66,000 393,530 5.9626 3.782 3.750 3.833 3.750 3.833 103,835 3.7899 -0.50%
2010-08-06 0 5.980 5.980 6.000 5.940 5.960 42,400 252,672 5.9592 3.801 3.801 3.814 3.776 3.788 66,706 3.7878 -0.33%
2010-08-05 0 6.000 5.920 6.000 6.000 6.080 14,000 84,160 6.0114 3.814 3.763 3.814 3.814 3.865 22,026 3.8210 0.00%
2010-08-04 0 6.000 5.930 6.050 6.000 6.080 25,000 151,220 6.0488 3.814 3.769 3.846 3.814 3.865 39,332 3.8447 -0.17%
2010-08-03 0 6.010 5.950 6.010 6.010 6.050 56,400 339,240 6.0149 3.820 3.782 3.820 3.820 3.846 88,732 3.8232 0.00%
2010-08-02 0 6.010 6.000 6.040 5.920 6.040 74,384 442,521 5.9491 3.820 3.814 3.839 3.763 3.839 117,026 3.7814 1.52%
2010-07-30 0 5.920 5.920 5.970 5.920 5.970 32,000 190,760 5.9613 3.763 3.763 3.795 3.763 3.795 50,344 3.7891 -1.33%
2010-07-29 0 6.000 6.000 6.040 5.990 6.000 118,000 707,960 5.9997 3.814 3.814 3.839 3.807 3.814 185,645 3.8135 1.52%
2010-07-28 0 5.910 5.910 5.990 5.900 6.000 18,480 110,023 5.9536 3.757 3.757 3.807 3.750 3.814 29,074 3.7843 -0.67%
2010-07-27 0 5.950 5.910 5.990 5.890 6.000 88,480 528,724 5.9756 3.782 3.757 3.807 3.744 3.814 139,202 3.7982 0.51%
2010-07-26 0 5.920 5.920 6.000 5.920 5.950 44,240 262,306 5.9292 3.763 3.763 3.814 3.763 3.782 69,601 3.7687 -1.99%
2010-07-23 0 6.040 6.020 6.040 6.000 6.110 136,240 827,350 6.0727 3.839 3.826 3.839 3.814 3.884 214,341 3.8600 0.67%
2010-07-22 0 6.000 6.000 6.050 5.710 6.000 464,000 2,724,900 5.8726 3.814 3.814 3.846 3.629 3.814 729,994 3.7328 5.63%
2010-07-21 0 5.680 5.660 5.700 5.560 5.700 276,720 1,560,172 5.6381 3.610 3.598 3.623 3.534 3.623 435,353 3.5837 3.65%
2010-07-20 0 5.480 5.410 5.500 5.400 5.500 62,232 338,063 5.4323 3.483 3.439 3.496 3.432 3.496 97,907 3.4529 1.48%
2010-07-19 0 5.400 5.300 5.440 5.270 5.400 72,000 385,720 5.3572 3.432 3.369 3.458 3.350 3.432 113,275 3.4052 1.69%
2010-07-16 0 5.310 5.310 5.370 5.300 5.300 6,000 31,800 5.3000 3.375 3.375 3.413 3.369 3.369 9,440 3.3688 0.19%
2010-07-15 0 5.300 5.350 5.400 5.300 5.400 60,480 325,530 5.3824 3.369 3.401 3.432 3.369 3.432 95,151 3.4212 -1.30%
2010-07-14 0 5.370 5.370 5.460 5.310 5.480 146,000 790,660 5.4155 3.413 3.413 3.470 3.375 3.483 229,696 3.4422 -0.56%
2010-07-13 0 5.400 5.350 5.400 5.350 5.410 4,000 21,520 5.3800 3.432 3.401 3.432 3.401 3.439 6,293 3.4196 1.31%
2010-07-12 0 5.330 5.330 5.350 5.270 5.330 8,096 42,907 5.2998 3.388 3.388 3.401 3.350 3.388 12,737 3.3687 -0.37%
2010-07-09 0 5.350 5.350 5.420 5.310 5.450 107,000 577,320 5.3955 3.401 3.401 3.445 3.375 3.464 168,339 3.4295 0.94%
2010-07-08 0 5.300 5.250 5.300 5.300 5.300 58,000 307,400 5.3000 3.369 3.337 3.369 3.369 3.369 91,249 3.3688 1.53%
2010-07-07 0 5.220 5.190 5.220 5.220 5.250 23,314 121,775 5.2233 3.318 3.299 3.318 3.318 3.337 36,679 3.3200 -0.57%
2010-07-06 0 5.250 5.150 5.280 5.170 5.250 92,000 480,060 5.2180 3.337 3.273 3.356 3.286 3.337 144,740 3.3167 1.94%
2010-07-05 0 5.150 5.150 5.170 5.050 5.150 142,000 723,500 5.0951 3.273 3.273 3.286 3.210 3.273 223,403 3.2385 -1.34%
2010-07-02 0 5.220 5.130 5.220 5.100 5.220 60,000 309,280 5.1547 3.318 3.261 3.318 3.242 3.318 94,396 3.2764 -0.19%
2010-06-30 0 5.230 5.170 5.280 - - 0 0 - 3.324 3.286 3.356 - - 0 - 0.00%
2010-06-29 0 5.230 5.170 5.340 5.230 5.290 88,000 464,120 5.2741 3.324 3.286 3.394 3.324 3.362 138,447 3.3523 -3.15%
2010-06-28 0 5.400 5.370 5.400 5.370 5.400 16,000 86,100 5.3813 3.432 3.413 3.432 3.413 3.432 25,172 3.4204 0.00%
2010-06-25 0 5.400 5.300 5.400 5.400 5.500 16,000 86,600 5.4125 3.432 3.369 3.432 3.432 3.496 25,172 3.4403 0.00%
2010-06-24 0 5.400 5.400 5.520 - - 0 0 - 3.432 3.432 3.509 - - 0 - 0.00%
2010-06-23 0 5.400 5.400 5.450 5.400 5.500 34,048 185,854 5.4586 3.432 3.432 3.464 3.432 3.496 53,566 3.4696 -1.82%
2010-06-22 0 5.500 5.500 5.550 5.400 5.550 48,000 261,400 5.4458 3.496 3.496 3.528 3.432 3.528 75,517 3.4615 0.00%
2010-06-21 0 5.500 5.500 5.550 5.440 5.570 126,000 690,520 5.4803 3.496 3.496 3.528 3.458 3.540 198,231 3.4834 1.29%
2010-06-18 0 5.430 5.330 5.450 - - 0 0 - 3.451 3.388 3.464 - - 0 - 0.00%
2010-06-17 0 5.430 5.290 5.430 5.440 5.440 20,000 108,800 5.4400 3.451 3.362 3.451 3.458 3.458 31,465 3.4578 1.88%
2010-06-15 0 5.330 5.260 5.350 5.290 5.330 20,000 106,460 5.3230 3.388 3.343 3.401 3.362 3.388 31,465 3.3834 1.52%
2010-06-14 0 5.250 5.250 5.300 5.250 5.300 28,000 147,900 5.2821 3.337 3.337 3.369 3.337 3.369 44,051 3.3574 0.00%
2010-06-11 0 5.250 5.170 5.250 5.200 5.300 70,000 367,100 5.2443 3.337 3.286 3.337 3.305 3.369 110,128 3.3334 2.34%
2010-06-10 0 5.130 5.080 5.230 5.130 5.180 24,080 124,026 5.1506 3.261 3.229 3.324 3.261 3.293 37,884 3.2738 0.00%
2010-06-09 0 5.130 5.050 5.150 5.130 5.130 2,000 10,260 5.1300 3.261 3.210 3.273 3.261 3.261 3,147 3.2607 1.99%
2010-06-08 0 5.030 5.030 5.150 4.960 5.020 34,000 169,780 4.9935 3.197 3.197 3.273 3.153 3.191 53,491 3.1740 1.00%
2010-06-07 0 4.980 5.000 5.130 4.920 5.000 160,000 794,560 4.9660 3.165 3.178 3.261 3.127 3.178 251,722 3.1565 -4.23%
2010-06-04 0 5.200 5.100 5.200 5.160 5.200 28,000 145,440 5.1943 3.305 3.242 3.305 3.280 3.305 44,051 3.3016 0.39%
2010-06-03 0 5.180 5.080 5.180 5.110 5.180 50,000 257,280 5.1456 3.293 3.229 3.293 3.248 3.293 78,663 3.2707 2.98%
2010-06-02 0 5.030 5.010 5.050 5.000 5.040 102,000 511,580 5.0155 3.197 3.184 3.210 3.178 3.204 160,473 3.1880 2.24%
2010-06-01 0 4.920 4.830 4.950 4.880 4.920 52,000 255,020 4.9042 3.127 3.070 3.146 3.102 3.127 81,810 3.1172 0.00%
2010-05-31 0 4.920 4.920 5.000 4.830 5.000 316,000 1,546,260 4.8932 3.127 3.127 3.178 3.070 3.178 497,151 3.1102 0.00%
2010-05-28 0 4.920 4.920 4.940 4.920 5.020 344,000 1,709,560 4.9697 3.127 3.127 3.140 3.127 3.191 541,202 3.1588 -0.20%
2010-05-27 0 4.930 4.880 4.930 4.860 4.960 137,000 673,440 4.9156 3.134 3.102 3.134 3.089 3.153 215,537 3.1245 1.44%
2010-05-26 0 4.860 4.810 4.870 4.650 4.870 230,000 1,091,520 4.7457 3.089 3.057 3.095 2.956 3.095 361,850 3.0165 -0.82%
2010-05-25 0 4.900 4.850 4.960 4.830 5.150 376,000 1,854,640 4.9326 3.115 3.083 3.153 3.070 3.273 591,547 3.1352 -6.49%
2010-05-24 0 5.240 5.200 5.240 5.180 5.320 148,000 776,040 5.2435 3.331 3.305 3.331 3.293 3.382 232,843 3.3329 -2.60%
2010-05-20 0 5.380 5.130 5.380 5.050 5.500 492,000 2,548,440 5.1798 3.420 3.261 3.420 3.210 3.496 774,045 3.2924 -1.10%
2010-05-19 0 5.540 5.470 5.600 5.430 5.540 98,000 538,780 5.4978 3.458 3.414 3.495 3.389 3.458 157,014 3.4314 0.54%
2010-05-18 0 5.510 5.510 5.550 5.500 5.540 120,000 660,600 5.5050 3.439 3.439 3.464 3.433 3.458 192,262 3.4359 0.36%
2010-05-17 0 5.490 5.490 5.600 5.450 5.680 195,000 1,077,500 5.5256 3.427 3.427 3.495 3.402 3.545 312,426 3.4488 -4.52%
2010-05-14 0 5.750 5.710 5.780 5.620 5.750 16,000 91,340 5.7088 3.589 3.564 3.608 3.508 3.589 25,635 3.5631 -0.17%
2010-05-13 0 5.760 5.760 5.800 5.650 5.800 74,000 421,400 5.6946 3.595 3.595 3.620 3.526 3.620 118,562 3.5543 1.59%
2010-05-12 0 5.670 5.660 5.720 5.650 5.680 58,000 328,840 5.6697 3.539 3.533 3.570 3.526 3.545 92,927 3.5387 -1.39%
2010-05-11 0 5.750 5.650 5.820 5.600 5.830 157,500 902,280 5.7288 3.589 3.526 3.633 3.495 3.639 252,344 3.5756 -0.86%
2010-05-10 0 5.800 5.750 5.800 5.580 5.800 274,348 1,578,373 5.7532 3.620 3.589 3.620 3.483 3.620 439,556 3.5908 1.22%
2010-05-07 0 5.730 5.700 5.730 5.650 5.850 394,950 2,272,860 5.7548 3.576 3.558 3.576 3.526 3.651 632,782 3.5919 -2.88%
2010-05-06 0 5.900 5.860 5.900 5.780 6.070 354,000 2,103,160 5.9411 3.682 3.658 3.682 3.608 3.789 567,173 3.7081 -2.80%
2010-05-05 0 6.070 6.060 6.070 6.070 6.130 326,000 1,987,800 6.0975 3.789 3.782 3.789 3.789 3.826 522,312 3.8058 -2.25%
2010-05-04 0 6.210 6.170 6.210 6.200 6.330 47,440 295,404 6.2269 3.876 3.851 3.876 3.870 3.951 76,008 3.8865 0.16%
2010-05-03 0 6.200 6.200 6.240 6.100 6.200 148,000 908,600 6.1392 3.870 3.870 3.895 3.807 3.870 237,123 3.8318 0.00%
2010-04-30 0 6.200 6.200 6.220 6.180 6.210 48,300 299,510 6.2010 3.870 3.870 3.882 3.857 3.876 77,385 3.8704 0.32%
2010-04-29 0 6.180 6.180 6.270 6.150 6.210 100,000 617,700 6.1770 3.857 3.857 3.913 3.839 3.876 160,218 3.8554 -1.59%
2010-04-28 0 6.280 6.190 6.280 6.160 6.280 198,000 1,227,060 6.1973 3.920 3.863 3.920 3.845 3.920 317,232 3.8680 0.00%
2010-04-27 0 6.280 6.220 6.280 6.280 6.370 208,000 1,314,620 6.3203 3.920 3.882 3.920 3.920 3.976 333,254 3.9448 -1.57%
2010-04-26 0 6.380 6.370 6.400 6.310 6.540 403,576 2,595,103 6.4303 3.982 3.976 3.995 3.938 4.082 646,603 4.0134 3.07%
2010-04-23 0 6.190 6.160 6.190 6.150 6.540 898,000 5,671,140 6.3153 3.863 3.845 3.863 3.839 4.082 1,438,761 3.9417 -2.83%
2010-04-22 0 6.370 6.220 6.370 6.190 6.380 124,000 780,240 6.2923 3.976 3.882 3.976 3.863 3.982 198,671 3.9273 -0.16%
2010-04-21 0 6.380 6.310 6.380 6.350 6.450 86,000 549,660 6.3914 3.982 3.938 3.982 3.963 4.026 137,788 3.9892 0.16%
2010-04-20 0 6.370 6.360 6.390 6.200 6.400 176,000 1,109,060 6.3015 3.976 3.970 3.988 3.870 3.995 281,984 3.9331 1.59%
2010-04-19 0 6.270 6.200 6.290 6.190 6.340 234,400 1,464,180 6.2465 3.913 3.870 3.926 3.863 3.957 375,552 3.8987 -2.03%
2010-04-16 0 6.400 6.280 6.400 6.300 6.440 188,320 1,189,480 6.3163 3.995 3.920 3.995 3.932 4.020 301,723 3.9423 -0.93%
2010-04-15 0 6.460 6.430 6.460 6.460 6.500 26,000 168,040 6.4631 4.032 4.013 4.032 4.032 4.057 41,657 4.0339 -0.31%
2010-04-14 0 6.480 6.460 6.480 6.350 6.500 490,000 3,158,530 6.4460 4.044 4.032 4.044 3.963 4.057 785,070 4.0232 2.37%
2010-04-13 0 6.330 6.280 6.350 6.260 6.370 198,880 1,257,019 6.3205 3.951 3.920 3.963 3.907 3.976 318,642 3.9449 1.28%
2010-04-12 0 6.250 6.240 6.270 6.240 6.280 162,400 1,018,500 6.2716 3.901 3.895 3.913 3.895 3.920 260,195 3.9144 -0.16%
2010-04-09 0 6.260 6.250 6.300 6.260 6.320 143,752 904,273 6.2905 3.907 3.901 3.932 3.907 3.945 230,317 3.9262 0.16%
2010-04-08 0 6.250 6.200 6.250 6.180 6.250 84,400 524,896 6.2191 3.901 3.870 3.901 3.857 3.901 135,224 3.8817 0.97%
2010-04-07 0 6.190 6.190 6.210 6.150 6.230 324,640 2,007,314 6.1832 3.863 3.863 3.876 3.839 3.888 520,133 3.8592 0.49%
2010-04-01 0 6.160 6.130 6.200 6.110 6.180 164,000 1,009,320 6.1544 3.845 3.826 3.870 3.814 3.857 262,758 3.8413 1.65%
2010-03-31 0 6.060 6.060 6.150 6.060 6.150 68,160 415,328 6.0934 3.782 3.782 3.839 3.782 3.839 109,205 3.8032 -1.78%
2010-03-30 0 6.170 6.140 6.200 6.110 6.170 86,000 529,180 6.1533 3.851 3.832 3.870 3.814 3.851 137,788 3.8405 -0.48%
2010-03-29 0 6.200 6.180 6.230 6.170 6.250 158,000 978,380 6.1923 3.870 3.857 3.888 3.851 3.901 253,145 3.8649 0.49%
2010-03-26 0 6.170 6.160 6.250 6.160 6.280 298,256 1,849,486 6.2010 3.851 3.845 3.901 3.845 3.920 477,861 3.8703 0.49%
2010-03-25 0 6.140 6.130 6.140 6.070 6.200 138,240 847,490 6.1306 3.832 3.826 3.832 3.789 3.870 221,486 3.8264 -0.97%
2010-03-24 0 6.200 6.130 6.200 6.120 6.300 168,400 1,041,100 6.1823 3.870 3.826 3.870 3.820 3.932 269,808 3.8587 -0.32%
2010-03-23 0 6.220 6.210 6.220 6.180 6.370 128,120 800,021 6.2443 3.882 3.876 3.882 3.857 3.976 205,272 3.8974 -0.96%
2010-03-22 0 6.280 6.230 6.290 6.150 6.300 322,000 2,006,620 6.2317 3.920 3.888 3.926 3.839 3.932 515,903 3.8895 -0.32%
2010-03-19 0 6.300 6.270 6.300 6.170 6.380 428,000 2,690,640 6.2865 3.932 3.913 3.932 3.851 3.982 685,734 3.9237 0.96%
2010-03-18 0 6.240 6.210 6.240 6.130 6.260 440,000 2,729,980 6.2045 3.895 3.876 3.895 3.826 3.907 704,961 3.8725 1.46%
2010-03-17 0 6.150 6.160 6.200 6.110 6.250 389,360 2,408,123 6.1848 3.839 3.845 3.870 3.814 3.901 623,826 3.8602 -0.97%
2010-03-16 0 6.210 6.170 6.230 6.100 6.250 1,009,560 6,266,020 6.2067 3.876 3.851 3.888 3.807 3.901 1,617,500 3.8739 -0.16%
2010-03-15 0 6.220 6.170 6.240 5.850 6.250 1,370,784 8,309,452 6.0618 3.882 3.851 3.895 3.651 3.901 2,196,247 3.7835 6.87%
2010-03-12 0 5.820 5.820 5.840 5.550 5.960 626,500 3,623,455 5.7836 3.633 3.633 3.645 3.464 3.720 1,003,768 3.6099 4.30%
2010-03-11 0 5.580 5.520 5.580 5.450 5.580 355,377 1,957,390 5.5079 3.483 3.445 3.483 3.402 3.483 569,379 3.4378 1.82%
2010-03-10 0 5.480 5.420 5.480 5.330 5.480 426,300 2,312,826 5.4253 3.420 3.383 3.420 3.327 3.420 683,011 3.3862 3.40%
2010-03-09 0 5.300 5.300 5.350 5.300 5.380 44,000 234,220 5.3232 3.308 3.308 3.339 3.308 3.358 70,496 3.3225 -0.93%
2010-03-08 0 5.350 5.320 5.360 5.240 5.350 203,680 1,083,073 5.3175 3.339 3.320 3.345 3.271 3.339 326,333 3.3189 2.49%
2010-03-05 0 5.220 5.210 5.250 5.210 5.260 36,000 187,760 5.2156 3.258 3.252 3.277 3.252 3.283 57,679 3.2553 0.19%
2010-03-04 0 5.210 5.200 5.240 5.200 5.250 261,000 1,365,340 5.2312 3.252 3.246 3.271 3.246 3.277 418,170 3.2650 0.39%
2010-03-03 0 5.190 5.190 5.250 5.080 5.210 274,000 1,411,480 5.1514 3.239 3.239 3.277 3.171 3.252 438,998 3.2152 2.17%
2010-03-02 0 5.080 5.070 5.080 5.070 5.100 152,400 774,196 5.0800 3.171 3.164 3.171 3.164 3.183 244,173 3.1707 0.00%
2010-03-01 0 5.080 5.070 5.120 5.030 5.120 146,000 738,960 5.0614 3.171 3.164 3.196 3.139 3.196 233,919 3.1590 0.20%
2010-02-26 0 5.070 5.060 5.070 5.070 5.090 60,000 304,680 5.0780 3.164 3.158 3.164 3.164 3.177 96,131 3.1694 0.00%
2010-02-25 0 5.070 5.040 5.070 5.040 5.080 100,000 506,740 5.0674 3.164 3.146 3.164 3.146 3.171 160,218 3.1628 0.20%
2010-02-24 0 5.060 5.060 5.090 5.030 5.070 81,000 409,550 5.0562 3.158 3.158 3.177 3.139 3.164 129,777 3.1558 0.40%
2010-02-23 0 5.040 5.010 5.040 5.000 5.040 58,000 291,380 5.0238 3.146 3.127 3.146 3.121 3.146 92,927 3.1356 0.60%
2010-02-22 0 5.010 5.000 5.040 4.970 5.010 99,000 495,310 5.0031 3.127 3.121 3.146 3.102 3.127 158,616 3.1227 0.80%
2010-02-19 0 4.970 4.970 5.010 4.970 4.970 4,000 19,980 4.9950 3.102 3.102 3.127 3.102 3.102 6,409 3.1176 -1.19%
2010-02-18 0 5.030 5.030 5.070 5.030 5.060 50,000 252,380 5.0476 3.139 3.139 3.164 3.139 3.158 80,109 3.1505 -0.79%
2010-02-17 0 5.070 5.040 5.070 5.050 5.080 80,000 404,140 5.0518 3.164 3.146 3.164 3.152 3.171 128,175 3.1530 0.60%
2010-02-12 0 5.040 5.030 5.070 5.020 5.050 60,000 302,720 5.0453 3.146 3.139 3.164 3.133 3.152 96,131 3.1490 0.00%
2010-02-11 0 5.040 5.030 5.040 5.000 5.040 96,000 482,460 5.0256 3.146 3.139 3.146 3.121 3.146 153,810 3.1367 1.00%
2010-02-10 0 4.990 4.950 5.000 4.900 4.990 14,000 69,500 4.9643 3.114 3.090 3.121 3.058 3.114 22,431 3.0985 1.84%
2010-02-09 0 4.900 4.900 4.980 4.900 4.950 30,800 151,572 4.9212 3.058 3.058 3.108 3.058 3.090 49,347 3.0715 0.00%
2010-02-08 0 4.900 4.860 4.950 4.880 4.900 14,000 68,520 4.8943 3.058 3.033 3.090 3.046 3.058 22,431 3.0548 -1.80%
2010-02-05 0 4.990 4.910 4.990 4.860 5.000 66,000 324,660 4.9191 3.114 3.065 3.114 3.033 3.121 105,744 3.0702 -0.40%
2010-02-04 0 5.010 5.010 5.020 4.990 5.030 82,144 411,373 5.0079 3.127 3.127 3.133 3.114 3.139 131,610 3.1257 -1.18%
2010-02-03 0 5.070 5.050 5.070 4.950 5.070 160,000 805,500 5.0344 3.164 3.152 3.164 3.090 3.164 256,349 3.1422 1.40%
2010-02-02 0 5.000 4.940 5.000 4.910 5.080 225,800 1,130,658 5.0073 3.121 3.083 3.121 3.065 3.171 361,773 3.1253 -0.40%
2010-02-01 0 5.020 4.960 5.050 4.760 5.040 256,000 1,247,660 4.8737 3.133 3.096 3.152 2.971 3.146 410,159 3.0419 4.37%
2010-01-29 0 4.810 4.800 4.810 4.810 4.820 54,000 259,940 4.8137 3.002 2.996 3.002 3.002 3.008 86,518 3.0045 -1.84%
2010-01-28 0 4.900 4.900 4.950 4.900 4.950 70,000 343,720 4.9103 3.058 3.058 3.090 3.058 3.090 112,153 3.0647 0.00%
2010-01-27 0 4.900 4.820 4.900 4.800 4.900 33,000 160,560 4.8655 3.058 3.008 3.058 2.996 3.058 52,872 3.0368 1.87%
2010-01-26 0 4.810 4.800 4.810 4.810 4.980 66,000 318,580 4.8270 3.002 2.996 3.002 3.002 3.108 105,744 3.0127 -2.83%
2010-01-25 0 4.950 4.920 4.970 4.950 4.950 14,000 69,300 4.9500 3.090 3.071 3.102 3.090 3.090 22,431 3.0895 0.81%
2010-01-22 0 4.910 4.910 4.940 4.780 4.930 260,000 1,256,780 4.8338 3.065 3.065 3.083 2.983 3.077 416,568 3.0170 0.61%
2010-01-21 0 4.880 4.850 4.920 4.880 4.950 130,000 637,060 4.9005 3.046 3.027 3.071 3.046 3.090 208,284 3.0586 -1.41%
2010-01-20 0 4.950 4.940 4.960 4.950 5.060 72,000 359,780 4.9969 3.090 3.083 3.096 3.090 3.158 115,357 3.1188 -0.80%
2010-01-19 0 4.990 4.950 5.000 4.940 5.000 80,000 397,580 4.9698 3.114 3.090 3.121 3.083 3.121 128,175 3.1019 0.20%
2010-01-18 0 4.980 4.960 4.980 4.880 5.000 228,000 1,123,540 4.9278 3.108 3.096 3.108 3.046 3.121 365,298 3.0757 0.81%
2010-01-15 0 4.940 4.900 4.940 4.900 4.970 84,000 412,940 4.9160 3.083 3.058 3.083 3.058 3.102 134,583 3.0683 -0.20%
2010-01-14 0 4.950 4.930 5.000 4.950 5.010 150,000 746,920 4.9795 3.090 3.077 3.121 3.090 3.127 240,327 3.1079 0.00%
2010-01-13 0 4.950 4.950 4.980 4.920 5.080 174,000 858,680 4.9349 3.090 3.090 3.108 3.071 3.171 278,780 3.0801 -2.94%
2010-01-12 0 5.100 5.040 5.100 5.000 5.100 294,600 1,487,504 5.0492 3.183 3.146 3.183 3.121 3.183 472,003 3.1515 0.00%
2010-01-11 0 5.100 5.100 5.130 5.070 5.100 56,336 287,220 5.0983 3.183 3.183 3.202 3.164 3.183 90,261 3.1821 0.20%
2010-01-08 0 5.090 5.080 5.120 5.080 5.150 182,008 928,580 5.1019 3.177 3.171 3.196 3.171 3.214 291,610 3.1843 0.20%
2010-01-07 0 5.080 5.080 5.100 5.050 5.130 118,000 600,860 5.0920 3.171 3.171 3.183 3.152 3.202 189,058 3.1782 -0.78%
2010-01-06 0 5.120 5.130 5.140 5.020 5.130 379,400 1,930,532 5.0884 3.196 3.202 3.208 3.133 3.202 607,868 3.1759 -0.39%
2010-01-05 0 5.140 5.140 5.150 5.060 5.150 180,240 921,390 5.1120 3.208 3.208 3.214 3.158 3.214 288,778 3.1907 1.78%
2010-01-04 0 5.050 4.970 5.050 4.970 5.050 64,000 321,760 5.0275 3.152 3.102 3.152 3.102 3.152 102,540 3.1379 1.00%
2009-12-31 0 5.000 5.000 5.010 4.930 5.000 194,000 966,740 4.9832 3.121 3.121 3.127 3.077 3.121 310,824 3.1103 0.81%
2009-12-30 0 4.960 4.950 4.980 4.950 5.000 116,000 575,740 4.9633 3.096 3.090 3.108 3.090 3.121 185,853 3.0978 -1.20%
2009-12-29 0 5.020 5.020 5.100 4.990 5.010 49,040 245,383 5.0037 3.133 3.133 3.183 3.114 3.127 78,571 3.1231 -1.57%
2009-12-28 0 5.100 5.030 5.120 5.030 5.140 90,240 460,112 5.0988 3.183 3.139 3.196 3.139 3.208 144,581 3.1824 2.62%
2009-12-24 0 4.970 4.930 4.980 4.950 4.970 54,048 267,856 4.9559 3.102 3.077 3.108 3.090 3.102 86,595 3.0932 0.40%
2009-12-23 0 4.950 4.910 4.950 4.900 4.950 54,800 269,188 4.9122 3.090 3.065 3.090 3.058 3.090 87,800 3.0659 0.00%
2009-12-22 0 4.950 4.900 4.990 4.930 4.990 78,000 386,880 4.9600 3.090 3.058 3.114 3.077 3.114 124,970 3.0958 0.00%
2009-12-21 0 4.950 4.860 4.990 4.920 5.050 146,240 726,576 4.9684 3.090 3.033 3.114 3.071 3.152 234,303 3.1010 0.81%
2009-12-18 0 4.910 4.900 4.910 4.860 5.000 118,000 579,680 4.9125 3.065 3.058 3.065 3.033 3.121 189,058 3.0662 -2.00%
2009-12-17 0 5.010 5.000 5.050 5.000 5.250 259,800 1,326,664 5.1065 3.127 3.121 3.152 3.121 3.277 416,247 3.1872 -1.76%
2009-12-16 0 5.100 5.080 5.140 5.090 5.250 161,760 828,980 5.1248 3.183 3.171 3.208 3.177 3.277 259,169 3.1986 -0.39%
2009-12-15 0 5.120 5.100 5.160 5.120 5.220 142,800 742,096 5.1968 3.196 3.183 3.221 3.196 3.258 228,792 3.2435 -0.97%
2009-12-14 0 5.170 5.150 5.160 5.100 5.200 95,300 493,695 5.1804 3.227 3.214 3.221 3.183 3.246 152,688 3.2334 -0.19%
2009-12-11 0 5.180 5.180 5.230 5.170 5.170 6,000 31,020 5.1700 3.233 3.233 3.264 3.227 3.227 9,613 3.2268 0.19%
2009-12-10 0 5.170 5.100 5.170 5.100 5.290 223,039 1,152,009 5.1651 3.227 3.183 3.227 3.183 3.302 357,349 3.2238 -0.58%
2009-12-09 0 5.200 5.170 5.230 5.200 5.300 107,440 563,918 5.2487 3.246 3.227 3.264 3.246 3.308 172,139 3.2760 -1.89%
2009-12-08 0 5.300 5.260 5.300 5.190 5.340 789,827 4,160,229 5.2673 3.308 3.283 3.308 3.239 3.333 1,265,448 3.2876 2.91%
2009-12-07 0 5.150 5.130 5.150 5.000 5.150 344,400 1,759,020 5.1075 3.214 3.202 3.214 3.121 3.214 551,792 3.1878 0.39%
2009-12-04 0 5.130 5.130 5.140 5.080 5.150 285,692 1,458,389 5.1048 3.202 3.202 3.208 3.171 3.214 457,731 3.1861 0.98%
2009-12-03 0 5.080 5.050 5.080 5.000 5.080 234,076 1,179,206 5.0377 3.171 3.152 3.171 3.121 3.171 375,033 3.1443 1.80%
2009-12-02 0 4.990 4.970 5.000 4.950 5.000 238,000 1,185,660 4.9818 3.114 3.102 3.121 3.090 3.121 381,320 3.1094 1.84%
2009-12-01 0 4.900 4.880 4.950 4.850 5.030 365,710 1,803,790 4.9323 3.058 3.046 3.090 3.027 3.139 585,934 3.0785 0.20%
2009-11-30 0 4.890 4.850 4.890 4.880 4.950 372,000 1,826,800 4.9108 3.052 3.027 3.052 3.046 3.090 596,012 3.0650 1.45%
2009-11-27 0 4.820 4.800 4.820 4.750 4.980 369,200 1,782,100 4.8269 3.008 2.996 3.008 2.965 3.108 591,526 3.0127 -3.21%
2009-11-26 0 4.980 4.980 5.000 4.980 5.050 174,000 870,920 5.0053 3.108 3.108 3.121 3.108 3.152 278,780 3.1240 -0.40%
2009-11-25 0 5.000 4.950 5.000 4.950 5.000 30,000 149,700 4.9900 3.121 3.090 3.121 3.090 3.121 48,065 3.1145 0.00%
2009-11-24 0 5.000 4.960 5.030 5.000 5.200 109,680 554,136 5.0523 3.121 3.096 3.139 3.121 3.246 175,727 3.1534 -0.99%
2009-11-23 0 5.050 4.960 5.050 5.050 5.060 54,320 274,144 5.0468 3.152 3.096 3.152 3.152 3.158 87,031 3.1500 1.00%
2009-11-20 0 5.000 4.950 5.010 4.990 5.030 164,000 819,980 4.9999 3.121 3.090 3.127 3.114 3.139 262,758 3.1207 -0.79%
2009-11-19 0 5.040 5.020 5.040 4.970 5.050 248,000 1,241,700 5.0069 3.146 3.133 3.146 3.102 3.152 397,341 3.1250 -0.20%
2009-11-18 0 5.050 5.030 5.080 5.010 5.090 24,124 121,528 5.0376 3.152 3.139 3.171 3.127 3.177 38,651 3.1442 0.40%
2009-11-17 0 5.030 4.990 5.030 4.990 5.050 172,000 862,240 5.0130 3.139 3.114 3.139 3.114 3.152 275,576 3.1289 -1.18%
2009-11-16 0 5.090 5.050 5.090 5.010 5.120 282,000 1,427,560 5.0623 3.177 3.152 3.177 3.127 3.196 451,816 3.1596 -1.17%
2009-11-13 0 5.150 5.100 5.180 4.950 5.230 424,120 2,155,068 5.0813 3.214 3.183 3.233 3.090 3.264 679,518 3.1715 4.67%
2009-11-12 0 4.920 4.920 4.950 4.900 4.950 132,000 651,060 4.9323 3.071 3.071 3.090 3.058 3.090 211,488 3.0785 -1.01%
2009-11-11 0 4.970 4.930 4.970 4.920 4.970 66,000 326,680 4.9497 3.102 3.077 3.102 3.071 3.102 105,744 3.0893 0.40%
2009-11-10 0 4.950 4.880 4.950 4.900 4.990 179,200 885,800 4.9431 3.090 3.046 3.090 3.058 3.114 287,111 3.0852 0.20%
2009-11-09 0 4.940 4.900 4.940 4.840 4.950 124,192 609,332 4.9064 3.083 3.058 3.083 3.021 3.090 198,978 3.0623 2.07%
2009-11-06 0 4.840 4.800 4.840 4.830 4.900 126,240 611,932 4.8474 3.021 2.996 3.021 3.015 3.058 202,260 3.0255 1.26%
2009-11-05 0 4.780 4.780 4.830 4.780 4.870 56,480 274,076 4.8526 2.983 2.983 3.015 2.983 3.040 90,491 3.0288 -0.42%
2009-11-04 0 4.800 4.770 4.870 4.760 4.850 96,000 462,800 4.8208 2.996 2.977 3.040 2.971 3.027 153,810 3.0089 0.84%
2009-11-03 0 4.760 4.710 4.760 4.710 4.940 368,000 1,750,760 4.7575 2.971 2.940 2.971 2.940 3.083 589,603 2.9694 -0.83%
2009-11-02 0 4.800 4.790 4.800 4.700 4.800 346,000 1,656,140 4.7865 2.996 2.990 2.996 2.933 2.996 554,355 2.9875 -1.44%
2009-10-30 0 4.870 4.870 4.900 4.850 4.920 262,000 1,283,060 4.8972 3.040 3.040 3.058 3.027 3.071 419,772 3.0566 1.46%
2009-10-29 0 4.800 4.750 4.840 4.750 4.920 520,000 2,488,860 4.7863 2.996 2.965 3.021 2.965 3.071 833,135 2.9873 -3.61%
2009-10-28 0 4.980 4.920 5.000 4.950 5.050 260,048 1,299,251 4.9962 3.108 3.071 3.121 3.090 3.152 416,645 3.1184 -1.39%
2009-10-27 0 5.050 5.030 5.050 4.980 5.100 223,200 1,120,552 5.0204 3.152 3.139 3.152 3.108 3.183 357,607 3.1335 -1.37%
2009-10-23 0 5.120 5.100 5.120 5.000 5.150 150,720 764,020 5.0691 3.196 3.183 3.196 3.121 3.214 241,481 3.1639 0.79%
2009-10-22 0 5.080 4.960 5.080 4.900 5.230 556,000 2,781,120 5.0020 3.171 3.096 3.171 3.058 3.264 890,814 3.1220 -1.36%
2009-10-21 0 5.150 5.160 5.190 5.120 5.200 140,000 723,000 5.1643 3.214 3.221 3.239 3.196 3.246 224,306 3.2233 0.59%
2009-10-20 0 5.120 5.080 5.120 5.010 5.240 246,000 1,251,860 5.0889 3.196 3.171 3.196 3.127 3.271 394,137 3.1762 -0.19%
2009-10-19 0 5.130 5.090 5.130 4.890 5.130 512,480 2,598,670 5.0708 3.202 3.177 3.202 3.052 3.202 821,087 3.1649 4.91%
2009-10-16 0 4.890 4.860 4.900 4.820 4.950 289,200 1,415,160 4.8934 3.052 3.033 3.058 3.008 3.090 463,351 3.0542 0.41%
2009-10-15 0 4.870 4.820 4.880 4.750 4.920 473,000 2,280,220 4.8208 3.040 3.008 3.046 2.965 3.071 757,833 3.0089 3.62%
2009-10-14 0 4.700 4.680 4.720 4.670 4.740 286,000 1,343,820 4.6987 2.933 2.921 2.946 2.915 2.958 458,224 2.9327 0.86%
2009-10-13 0 4.660 4.660 4.680 4.580 4.690 338,720 1,571,396 4.6392 2.909 2.909 2.921 2.859 2.927 542,692 2.8956 1.08%
2009-10-12 0 4.610 4.610 4.650 4.570 4.690 292,000 1,351,060 4.6269 2.877 2.877 2.902 2.852 2.927 467,838 2.8879 0.44%
2009-10-09 0 4.590 4.570 4.590 4.460 4.590 410,720 1,865,298 4.5415 2.865 2.852 2.865 2.784 2.865 658,049 2.8346 4.32%
2009-10-08 0 4.400 4.410 4.430 4.350 4.500 332,000 1,464,500 4.4111 2.746 2.752 2.765 2.715 2.809 531,925 2.7532 0.00%
2009-10-07 0 4.400 4.380 4.410 4.300 4.400 202,600 887,312 4.3796 2.746 2.734 2.752 2.684 2.746 324,602 2.7335 3.04%
2009-10-06 0 4.270 4.270 4.280 4.210 4.280 248,000 1,055,080 4.2544 2.665 2.665 2.671 2.628 2.671 397,341 2.6553 2.15%
2009-10-05 0 4.180 4.150 4.180 4.130 4.230 322,000 1,349,340 4.1905 2.609 2.590 2.609 2.578 2.640 515,903 2.6155 0.00%
2009-10-02 0 4.180 4.110 4.180 4.030 4.280 594,000 2,443,360 4.1134 2.609 2.565 2.609 2.515 2.671 951,697 2.5674 -0.48%
2009-09-30 0 4.200 4.190 4.230 4.110 4.250 590,000 2,460,400 4.1702 2.621 2.615 2.640 2.565 2.653 945,288 2.6028 -2.10%
2009-09-29 0 4.290 4.260 4.290 4.200 4.600 1,270,000 5,496,120 4.3277 2.678 2.659 2.678 2.621 2.871 2,034,773 2.7011 -3.60%
2009-09-28 0 4.450 4.400 4.450 4.400 4.830 670,000 3,019,560 4.5068 2.777 2.746 2.777 2.746 3.015 1,073,463 2.8129 -8.06%
2009-09-25 0 4.840 4.830 4.840 4.760 5.000 758,000 3,650,960 4.8166 3.021 3.015 3.021 2.971 3.121 1,214,455 3.0063 -4.16%
2009-09-24 0 5.050 5.010 5.050 5.000 5.100 586,000 2,953,640 5.0403 3.152 3.127 3.152 3.121 3.183 938,879 3.1459 -5.78%
2009-09-23 0 5.360 5.350 5.360 5.300 5.550 205,200 1,108,080 5.4000 3.345 3.339 3.345 3.308 3.464 328,768 3.3704 -0.37%
2009-09-22 0 5.380 5.390 5.400 5.360 5.550 358,720 1,951,639 5.4406 3.358 3.364 3.370 3.345 3.464 574,735 3.3957 -0.37%
2009-09-21 0 5.400 5.360 5.400 5.300 5.650 744,400 4,115,140 5.5281 3.370 3.345 3.370 3.308 3.526 1,192,665 3.4504 4.65%
2009-09-18 0 5.160 5.150 5.250 5.150 5.410 212,000 1,123,520 5.2996 3.221 3.214 3.277 3.214 3.377 339,663 3.3078 -1.71%
2009-09-17 0 5.250 5.230 5.250 5.130 5.490 321,680 1,702,434 5.2923 3.277 3.264 3.277 3.202 3.427 515,390 3.3032 -4.37%
2009-09-16 0 5.490 5.400 5.490 4.500 5.520 1,764,560 8,951,212 5.0728 3.427 3.370 3.427 2.809 3.445 2,827,149 3.1662 20.66%
2009-09-15 0 4.550 4.540 4.610 4.550 4.580 42,000 191,220 4.5529 2.840 2.834 2.877 2.840 2.859 67,292 2.8417 -1.52%
2009-09-14 0 4.620 4.550 4.620 4.500 4.620 36,000 164,220 4.5617 2.884 2.840 2.884 2.809 2.884 57,679 2.8472 1.54%
2009-09-11 0 4.550 4.540 4.600 4.540 4.600 94,000 427,800 4.5511 2.840 2.834 2.871 2.834 2.871 150,605 2.8405 -0.66%
2009-09-10 0 4.580 4.540 4.580 4.520 4.620 100,096 458,593 4.5815 2.859 2.834 2.859 2.821 2.884 160,372 2.8596 -0.22%
2009-09-09 0 4.590 4.590 4.610 4.490 4.610 98,000 442,920 4.5196 2.865 2.865 2.877 2.802 2.877 157,014 2.8209 -0.22%
2009-09-08 0 4.600 4.550 4.610 4.400 4.630 420,800 1,906,780 4.5313 2.871 2.840 2.877 2.746 2.890 674,199 2.8282 4.78%
2009-09-07 0 4.390 4.330 4.390 4.350 4.400 34,480 151,010 4.3796 2.740 2.703 2.740 2.715 2.746 55,243 2.7335 1.62%
2009-09-04 0 4.320 4.320 4.360 4.290 4.300 90,000 386,620 4.2958 2.696 2.696 2.721 2.678 2.684 144,196 2.6812 1.89%
2009-09-03 0 4.240 4.200 4.240 4.150 4.240 64,000 269,100 4.2047 2.646 2.621 2.646 2.590 2.646 102,540 2.6243 2.66%
2009-09-02 0 4.130 4.130 4.180 4.120 4.160 130,488 540,056 4.1387 2.578 2.578 2.609 2.571 2.596 209,066 2.5832 -0.96%
2009-09-01 0 4.170 4.160 4.180 4.120 4.180 116,000 482,180 4.1567 2.603 2.596 2.609 2.571 2.609 185,853 2.5944 1.46%
2009-08-31 0 4.110 4.100 4.150 4.100 4.200 218,144 902,538 4.1373 2.565 2.559 2.590 2.559 2.621 349,507 2.5823 -4.42%
2009-08-28 0 4.300 4.250 4.300 4.250 4.370 64,000 272,940 4.2647 2.684 2.653 2.684 2.653 2.728 102,540 2.6618 -0.23%
2009-08-27 0 4.310 4.300 4.400 4.270 4.500 318,000 1,382,200 4.3465 2.690 2.684 2.746 2.665 2.809 509,494 2.7129 -3.58%
2009-08-26 0 4.470 4.440 4.470 4.440 4.500 312,200 1,398,488 4.4795 2.790 2.771 2.790 2.771 2.809 500,202 2.7958 0.45%
2009-08-25 0 4.450 4.410 4.490 4.300 4.450 242,000 1,067,000 4.4091 2.777 2.752 2.802 2.684 2.777 387,728 2.7519 3.49%
2009-08-24 0 4.300 4.300 4.380 4.100 4.400 560,000 2,420,820 4.3229 2.684 2.684 2.734 2.559 2.746 897,223 2.6981 4.88%
2009-08-21 0 4.100 4.090 4.100 4.080 4.100 54,000 221,200 4.0963 2.559 2.553 2.559 2.547 2.559 86,518 2.5567 0.00%
2009-08-20 0 4.100 4.080 4.100 3.960 4.100 222,000 894,040 4.0272 2.559 2.547 2.559 2.472 2.559 355,685 2.5136 2.50%
2009-08-19 0 4.000 4.000 4.060 4.000 4.030 72,000 288,540 4.0075 2.497 2.497 2.534 2.497 2.515 115,357 2.5013 -1.48%
2009-08-18 0 4.060 4.060 4.100 4.030 4.120 50,000 203,720 4.0744 2.534 2.534 2.559 2.515 2.571 80,109 2.5430 -1.93%
2009-08-17 0 4.140 4.100 4.140 3.940 4.140 610,000 2,466,580 4.0436 2.584 2.559 2.584 2.459 2.584 977,332 2.5238 0.98%
2009-08-14 0 4.100 4.080 4.100 4.000 4.150 638,848 2,601,555 4.0723 2.559 2.547 2.559 2.497 2.590 1,023,552 2.5417 7.89%
2009-08-13 0 3.800 3.800 3.850 3.770 3.790 54,000 204,180 3.7811 2.372 2.372 2.403 2.353 2.366 86,518 2.3600 0.80%
2009-08-12 0 3.770 3.770 3.820 3.770 3.830 56,000 213,020 3.8039 2.353 2.353 2.384 2.353 2.390 89,722 2.3742 -2.08%
2009-08-11 0 3.850 3.850 3.900 3.850 3.900 10,000 38,700 3.8700 2.403 2.403 2.434 2.403 2.434 16,022 2.4155 -0.77%
2009-08-10 0 3.880 3.780 3.880 3.750 3.880 152,000 578,920 3.8087 2.422 2.359 2.422 2.341 2.422 243,532 2.3772 4.86%
2009-08-07 0 3.700 3.700 3.760 3.700 3.790 44,000 164,300 3.7341 2.309 2.309 2.347 2.309 2.366 70,496 2.3306 -3.14%
2009-08-06 0 3.820 3.820 3.850 3.800 3.850 88,144 336,614 3.8189 2.384 2.384 2.403 2.372 2.403 141,223 2.3836 -0.26%
2009-08-05 0 3.830 3.830 3.900 3.820 4.000 148,240 579,468 3.9090 2.390 2.390 2.434 2.384 2.497 237,508 2.4398 -4.73%
2009-08-04 0 4.020 4.010 4.050 3.990 4.090 213,200 857,304 4.0211 2.509 2.503 2.528 2.490 2.553 341,585 2.5098 -2.19%
2009-08-03 0 4.110 4.030 4.140 3.950 4.130 183,920 744,264 4.0467 2.565 2.515 2.584 2.465 2.578 294,674 2.5257 2.75%
2009-07-31 0 4.000 3.960 4.170 3.700 4.000 454,000 1,747,520 3.8492 2.497 2.472 2.603 2.309 2.497 727,391 2.4024 10.50%
2009-07-30 0 3.620 3.620 3.680 3.580 3.690 42,000 152,160 3.6229 2.259 2.259 2.297 2.234 2.303 67,292 2.2612 -0.82%
2009-07-29 0 3.650 3.650 3.740 3.610 3.860 220,000 815,840 3.7084 2.278 2.278 2.334 2.253 2.409 352,480 2.3146 -5.93%
2009-07-28 0 3.880 3.860 3.950 3.820 3.900 90,000 346,560 3.8507 2.422 2.409 2.465 2.384 2.434 144,196 2.4034 -1.27%
2009-07-27 0 3.930 3.900 3.930 3.540 3.930 866,000 3,225,220 3.7243 2.453 2.434 2.453 2.209 2.453 1,387,491 2.3245 11.02%
2009-07-24 0 3.540 3.520 3.580 3.540 3.600 128,400 455,352 3.5464 2.209 2.197 2.234 2.209 2.247 205,720 2.2135 0.00%
2009-07-23 0 3.540 3.540 3.570 3.480 3.600 209,000 742,000 3.5502 2.209 2.209 2.228 2.172 2.247 334,856 2.2159 0.57%
2009-07-22 0 3.520 3.500 3.530 3.450 3.560 792,000 2,771,660 3.4996 2.197 2.185 2.203 2.153 2.222 1,268,929 2.1843 2.03%
2009-07-21 0 3.450 3.410 3.450 3.450 3.470 94,000 325,100 3.4585 2.153 2.128 2.153 2.153 2.166 150,605 2.1586 -0.29%
2009-07-20 0 3.460 3.450 3.470 3.340 3.470 192,000 660,240 3.4388 2.160 2.153 2.166 2.085 2.166 307,619 2.1463 0.29%
2009-07-17 0 3.450 3.370 3.450 3.380 3.450 198,000 676,040 3.4143 2.153 2.103 2.153 2.110 2.153 317,232 2.1311 1.17%
2009-07-16 0 3.410 3.410 3.440 3.400 3.450 82,480 281,144 3.4086 2.128 2.128 2.147 2.122 2.153 132,148 2.1275 0.29%
2009-07-15 0 3.400 3.400 3.420 3.390 3.400 27,360 92,882 3.3948 2.122 2.122 2.135 2.116 2.122 43,836 2.1189 0.59%
2009-07-14 0 3.380 3.380 3.400 3.360 3.400 86,000 290,660 3.3798 2.110 2.110 2.122 2.097 2.122 137,788 2.1095 0.90%
2009-07-13 0 3.350 3.300 3.370 3.350 3.390 48,000 161,200 3.3583 2.091 2.060 2.103 2.091 2.116 76,905 2.0961 -1.18%
2009-07-10 0 3.390 3.380 3.440 3.390 3.400 60,000 203,720 3.3953 2.116 2.110 2.147 2.116 2.122 96,131 2.1192 -2.59%
2009-07-09 0 3.480 3.440 3.480 3.430 3.480 180,000 623,200 3.4622 2.172 2.147 2.172 2.141 2.172 288,393 2.1609 1.16%
2009-07-08 0 3.440 3.410 3.440 3.300 3.440 128,000 433,380 3.3858 2.147 2.128 2.147 2.060 2.147 205,079 2.1132 -1.15%
2009-07-07 0 3.480 3.480 3.490 3.480 3.500 82,000 286,240 3.4907 2.172 2.172 2.178 2.172 2.185 131,379 2.1787 0.58%
2009-07-06 0 3.460 3.460 3.550 3.400 3.460 179,400 615,742 3.4322 2.160 2.160 2.216 2.122 2.160 287,432 2.1422 1.76%
2009-07-03 0 3.400 3.380 3.400 3.370 3.400 152,960 518,140 3.3874 2.122 2.110 2.122 2.103 2.122 245,070 2.1143 1.19%
2009-07-02 0 3.360 3.340 3.400 3.360 3.540 790,000 2,740,260 3.4687 2.097 2.085 2.122 2.097 2.209 1,265,725 2.1650 -5.35%
2009-06-30 0 3.550 3.540 3.550 3.530 3.650 292,000 1,043,820 3.5747 2.216 2.209 2.216 2.203 2.278 467,838 2.2312 -0.28%
2009-06-29 0 3.560 3.550 3.560 3.550 3.610 416,000 1,493,720 3.5907 2.222 2.216 2.222 2.216 2.253 666,508 2.2411 -2.73%
2009-06-26 0 3.660 3.660 3.690 3.490 3.700 959,680 3,462,756 3.6082 2.284 2.284 2.303 2.178 2.309 1,537,583 2.2521 4.57%
2009-06-25 0 3.500 3.450 3.530 3.390 3.550 1,090,000 3,811,000 3.4963 2.185 2.153 2.203 2.116 2.216 1,746,380 2.1822 4.79%
2009-06-24 0 3.340 3.340 3.390 3.300 3.450 588,960 1,996,819 3.3904 2.085 2.085 2.116 2.060 2.153 943,622 2.1161 2.77%
2009-06-23 0 3.250 3.230 3.260 3.110 3.290 394,000 1,269,860 3.2230 2.028 2.016 2.035 1.941 2.053 631,260 2.0116 -2.40%
2009-06-22 0 3.330 3.350 3.360 3.100 3.350 1,078,000 3,503,540 3.2500 2.078 2.091 2.097 1.935 2.091 1,727,154 2.0285 11.00%
2009-06-19 0 3.000 2.990 3.010 2.980 3.010 386,000 1,156,720 2.9967 1.872 1.866 1.879 1.860 1.879 618,443 1.8704 0.00%
2009-06-18 0 3.000 2.970 3.000 2.970 3.000 194,000 580,640 2.9930 1.872 1.854 1.872 1.854 1.872 310,824 1.8681 0.00%
2009-06-17 0 3.000 3.000 3.020 2.950 3.020 460,000 1,371,100 2.9807 1.872 1.872 1.885 1.841 1.885 737,004 1.8604 -1.64%
2009-06-16 0 3.050 3.040 3.050 3.010 3.200 422,000 1,296,040 3.0712 1.904 1.897 1.904 1.879 1.997 676,121 1.9169 -4.39%
2009-06-15 0 3.190 3.190 3.210 3.190 3.340 712,585 2,300,534 3.2284 1.991 1.991 2.004 1.991 2.085 1,141,692 2.0150 -4.78%
2009-06-12 0 3.350 3.350 3.390 3.350 3.460 286,480 976,774 3.4096 2.091 2.091 2.116 2.091 2.160 458,993 2.1281 -1.47%
2009-06-11 0 3.400 3.390 3.420 3.360 3.420 306,000 1,038,880 3.3950 2.122 2.116 2.135 2.097 2.135 490,268 2.1190 1.19%
2009-06-10 0 3.360 3.340 3.390 3.330 3.390 164,480 554,274 3.3699 2.097 2.085 2.116 2.078 2.116 263,527 2.1033 0.30%
2009-06-09 0 3.350 3.350 3.380 3.270 3.480 652,000 2,200,820 3.3755 2.091 2.091 2.110 2.041 2.172 1,044,624 2.1068 -3.18%
2009-06-08 0 3.460 3.410 3.460 3.330 3.500 220,000 754,160 3.4280 2.160 2.128 2.160 2.078 2.185 352,480 2.1396 3.90%
2009-06-05 0 3.330 3.330 3.350 3.310 3.380 149,200 496,956 3.3308 2.078 2.078 2.091 2.066 2.110 239,046 2.0789 0.60%
2009-06-04 0 3.310 3.310 3.350 3.300 3.370 732,000 2,434,900 3.3264 2.066 2.066 2.091 2.060 2.103 1,172,798 2.0761 -2.07%
2009-06-03 0 3.380 3.380 3.410 3.350 3.480 614,000 2,085,540 3.3966 2.110 2.110 2.128 2.091 2.172 983,741 2.1200 1.20%
2009-06-02 0 3.340 3.340 3.350 3.340 3.600 834,000 2,901,360 3.4788 2.085 2.085 2.091 2.085 2.247 1,336,221 2.1713 -4.84%
2009-06-01 0 3.510 3.500 3.510 3.450 3.600 1,530,720 5,402,986 3.5297 2.191 2.185 2.191 2.153 2.247 2,452,494 2.2031 4.46%
2009-05-29 0 3.360 3.360 3.390 3.200 3.500 1,373,000 4,639,720 3.3793 2.097 2.097 2.116 1.997 2.185 2,199,798 2.1092 5.33%
2009-05-27 0 3.190 3.170 3.190 3.110 3.280 1,138,000 3,653,360 3.2103 1.991 1.979 1.991 1.941 2.047 1,823,285 2.0037 5.98%
2009-05-26 0 3.080 3.030 3.090 2.880 3.100 744,400 2,226,212 2.9906 1.879 1.848 1.885 1.757 1.891 1,220,402 1.8242 10.00%
2009-05-25 0 2.800 2.800 2.830 2.730 2.830 374,400 1,040,620 2.7794 1.708 1.708 1.726 1.665 1.726 613,808 1.6954 1.45%
2009-05-22 0 2.760 2.720 2.760 2.710 2.840 442,288 1,223,475 2.7662 1.683 1.659 1.683 1.653 1.732 725,106 1.6873 -0.36%
2009-05-21 0 2.770 2.760 2.800 2.710 2.900 156,000 434,740 2.7868 1.690 1.683 1.708 1.653 1.769 255,753 1.6998 -1.07%
2009-05-20 0 2.800 2.800 2.830 2.760 2.790 290,614 808,446 2.7819 1.708 1.708 1.726 1.683 1.702 476,445 1.6968 0.72%
2009-05-19 0 2.780 2.780 2.830 2.770 2.900 623,057 1,773,807 2.8469 1.696 1.696 1.726 1.690 1.769 1,021,467 1.7365 0.72%
2009-05-18 0 2.760 2.760 2.770 2.760 2.820 270,000 753,240 2.7898 1.683 1.683 1.690 1.683 1.720 442,650 1.7017 -1.43%
2009-05-15 0 2.800 2.780 2.800 2.660 2.800 356,720 978,644 2.7435 1.708 1.696 1.708 1.623 1.708 584,822 1.6734 5.26%
2009-05-14 0 2.660 2.660 2.670 2.560 2.800 234,000 610,800 2.6103 1.623 1.623 1.629 1.562 1.708 383,630 1.5922 -3.27%
2009-05-13 0 2.750 2.710 2.750 2.730 2.800 322,000 886,400 2.7528 1.677 1.653 1.677 1.665 1.708 527,901 1.6791 1.85%
2009-05-12 0 2.700 2.670 2.700 2.580 2.720 242,000 639,660 2.6432 1.647 1.629 1.647 1.574 1.659 396,745 1.6123 3.85%
2009-05-11 0 2.600 2.520 2.600 2.520 2.780 1,018,800 2,720,280 2.6701 1.586 1.537 1.586 1.537 1.696 1,670,265 1.6287 4.84%
2009-05-08 0 2.480 2.470 2.480 2.370 2.490 610,240 1,495,964 2.4514 1.513 1.507 1.513 1.446 1.519 1,000,454 1.4953 4.64%
2009-05-07 0 2.370 2.370 2.410 2.330 2.470 560,240 1,346,491 2.4034 1.446 1.446 1.470 1.421 1.507 918,482 1.4660 -0.84%
2009-05-06 0 2.390 2.350 2.400 2.300 2.430 604,000 1,432,420 2.3716 1.458 1.433 1.464 1.403 1.482 990,224 1.4466 5.75%
2009-05-05 0 2.260 2.250 2.260 2.150 2.260 413,000 912,010 2.2083 1.379 1.372 1.379 1.311 1.379 677,090 1.3470 3.67%
2009-05-04 0 2.180 2.180 2.210 2.110 2.200 346,000 752,940 2.1761 1.330 1.330 1.348 1.287 1.342 567,247 1.3274 4.31%
2009-04-30 0 2.090 2.080 2.100 2.050 2.100 298,000 618,220 2.0746 1.275 1.269 1.281 1.250 1.281 488,554 1.2654 2.96%
2009-04-29 0 2.030 2.010 2.030 1.960 2.030 570,000 1,143,940 2.0069 1.238 1.226 1.238 1.196 1.238 934,483 1.2241 1.50%
2009-04-28 0 2.000 1.970 2.000 1.970 2.020 784,000 1,563,300 1.9940 1.220 1.202 1.220 1.202 1.232 1,285,324 1.2163 -1.48%
2009-04-27 0 2.030 2.020 2.030 2.000 2.110 673,200 1,380,140 2.0501 1.238 1.232 1.238 1.220 1.287 1,103,673 1.2505 -5.14%
2009-04-24 0 2.140 2.130 2.150 2.130 2.170 516,000 1,109,500 2.1502 1.305 1.299 1.311 1.299 1.324 845,953 1.3115 -1.38%
2009-04-23 0 2.170 2.150 2.170 2.100 2.170 592,000 1,265,360 2.1374 1.324 1.311 1.324 1.281 1.324 970,550 1.3038 1.40%
2009-04-22 0 2.140 2.130 2.150 2.130 2.240 1,058,000 2,316,680 2.1897 1.305 1.299 1.311 1.299 1.366 1,734,531 1.3356 -2.73%
2009-04-21 0 2.200 2.180 2.210 2.150 2.220 992,000 2,163,020 2.1805 1.342 1.330 1.348 1.311 1.354 1,626,328 1.3300 -2.22%
2009-04-20 0 2.250 2.240 2.250 2.180 2.280 3,218,000 7,163,080 2.2259 1.372 1.366 1.372 1.330 1.391 5,275,729 1.3577 4.65%
2009-04-17 0 2.150 2.130 2.150 2.020 2.300 2,953,000 6,445,060 2.1825 1.311 1.299 1.311 1.232 1.403 4,841,276 1.3313 7.50%
2009-04-16 0 2.000 1.990 2.010 1.900 2.050 1,508,000 3,028,240 2.0081 1.220 1.214 1.226 1.159 1.250 2,472,281 1.2249 0.50%
2009-04-15 0 1.990 1.980 1.990 1.980 2.020 298,000 595,020 1.9967 1.214 1.208 1.214 1.208 1.232 488,554 1.2179 0.00%
2009-04-14 0 1.990 1.990 2.010 1.970 2.050 590,000 1,186,300 2.0107 1.214 1.214 1.226 1.202 1.250 967,272 1.2264 1.02%
2009-04-09 0 1.970 1.950 1.970 1.960 2.030 276,000 543,340 1.9686 1.202 1.189 1.202 1.196 1.238 452,486 1.2008 3.14%
2009-04-08 0 1.910 1.910 1.940 1.900 1.910 44,000 83,980 1.9086 1.165 1.165 1.183 1.159 1.165 72,136 1.1642 -4.50%
2009-04-07 0 2.000 1.900 2.030 2.000 2.040 84,480 170,536 2.0187 1.220 1.159 1.238 1.220 1.244 138,500 1.2313 -2.44%
2009-04-06 0 2.050 2.030 2.070 2.030 2.070 164,000 333,360 2.0327 1.250 1.238 1.263 1.238 1.263 268,869 1.2399 4.59%
2009-04-03 0 1.960 1.950 2.030 1.960 2.040 78,480 156,372 1.9925 1.196 1.189 1.238 1.196 1.244 128,664 1.2154 4.26%
2009-04-02 0 1.880 1.870 1.920 1.880 1.900 194,000 365,520 1.8841 1.147 1.141 1.171 1.147 1.159 318,052 1.1492 2.73%
2009-04-01 0 1.830 1.830 1.890 1.830 1.880 132,000 243,740 1.8465 1.116 1.116 1.153 1.116 1.147 216,407 1.1263 1.10%
2009-03-31 0 1.810 1.800 1.830 1.810 1.880 412,720 756,552 1.8331 1.104 1.098 1.116 1.104 1.147 676,631 1.1181 -9.95%
2009-03-30 0 2.010 1.870 2.040 - - 0 0 - 1.226 1.141 1.244 - - 0 - 0.00%
2009-03-27 0 2.010 2.010 2.100 1.970 2.000 14,000 27,700 1.9786 1.226 1.226 1.281 1.202 1.220 22,952 1.2069 -2.90%
2009-03-26 0 2.070 1.920 2.080 1.900 2.080 52,000 100,940 1.9412 1.263 1.171 1.269 1.159 1.269 85,251 1.1840 4.55%
2009-03-25 0 1.980 1.830 1.980 - - 0 0 - 1.208 1.116 1.208 - - 0 - -0.50%
2009-03-24 0 1.990 1.920 1.990 2.000 2.000 90,000 180,000 2.0000 1.214 1.171 1.214 1.220 1.220 147,550 1.2199 0.00%
2009-03-23 0 1.990 1.880 1.990 1.990 2.000 74,000 147,400 1.9919 1.214 1.147 1.214 1.214 1.220 121,319 1.2150 8.15%
2009-03-20 0 1.840 1.830 1.880 - - 0 0 - 1.122 1.116 1.147 - - 0 - 0.00%
2009-03-19 0 1.840 1.830 1.870 1.830 1.850 198,000 365,280 1.8448 1.122 1.116 1.141 1.116 1.128 324,610 1.1253 0.00%
2009-03-18 0 1.840 1.830 1.840 1.830 1.840 54,000 99,240 1.8378 1.122 1.116 1.122 1.116 1.122 88,530 1.1210 0.00%
2009-03-17 0 1.840 1.820 1.940 1.800 1.840 23,760 42,880 1.8047 1.122 1.110 1.183 1.098 1.122 38,953 1.1008 -2.13%
2009-03-16 0 1.880 1.780 1.880 1.880 1.880 2,000 3,760 1.8800 1.147 1.086 1.147 1.147 1.147 3,279 1.1467 0.53%
2009-03-13 0 1.870 1.750 1.870 - - 0 0 - 1.141 1.067 1.141 - - 0 - -0.53%
2009-03-12 0 1.880 1.750 1.900 1.850 1.880 10,000 18,740 1.8740 1.147 1.067 1.159 1.128 1.147 16,394 1.1431 0.00%
2009-03-11 0 1.880 1.780 1.880 1.780 1.880 12,240 22,768 1.8601 1.147 1.086 1.147 1.086 1.147 20,067 1.1346 0.00%
2009-03-10 0 1.880 1.760 1.880 - - 0 0 - 1.147 1.074 1.147 - - 0 - 0.00%
2009-03-09 0 1.880 1.710 1.900 1.880 1.880 10,000 18,800 1.8800 1.147 1.043 1.159 1.147 1.147 16,394 1.1467 2.73%
2009-03-06 0 1.830 1.730 1.880 - - 0 0 - 1.116 1.055 1.147 - - 0 - 0.00%
2009-03-05 0 1.830 1.720 1.860 1.830 1.830 4,000 7,320 1.8300 1.116 1.049 1.135 1.116 1.116 6,558 1.1162 -0.54%
2009-03-04 0 1.840 1.730 1.950 - - 0 0 - 1.122 1.055 1.189 - - 0 - 0.00%
2009-03-03 0 1.840 1.780 1.880 1.840 1.850 13,685 24,985 1.8257 1.122 1.086 1.147 1.122 1.128 22,436 1.1136 -2.13%
2009-03-02 0 1.880 1.860 1.900 1.860 2.040 54,000 102,900 1.9056 1.147 1.135 1.159 1.135 1.244 88,530 1.1623 -4.08%
2009-02-27 0 1.960 1.880 2.000 1.860 2.000 60,000 114,800 1.9133 1.196 1.147 1.220 1.135 1.220 98,367 1.1671 -2.00%
2009-02-26 0 2.000 1.860 2.070 1.860 2.000 16,000 30,880 1.9300 1.220 1.135 1.263 1.135 1.220 26,231 1.1772 1.01%
2009-02-25 0 1.980 1.870 2.000 - - 0 0 - 1.208 1.141 1.220 - - 0 - 0.00%
2009-02-24 0 1.980 1.880 1.980 - - 0 0 - 1.208 1.147 1.208 - - 0 - 0.00%
2009-02-23 0 1.980 1.810 2.000 1.980 1.980 4,000 7,920 1.9800 1.208 1.104 1.220 1.208 1.208 6,558 1.2077 -1.00%
2009-02-20 0 2.000 1.870 2.030 1.890 2.000 44,000 84,120 1.9118 1.220 1.141 1.238 1.153 1.220 72,136 1.1661 4.17%
2009-02-19 0 1.920 1.900 2.000 1.920 2.000 148,000 295,520 1.9968 1.171 1.159 1.220 1.171 1.220 242,638 1.2179 -4.00%
2009-02-18 0 2.000 1.930 2.000 1.900 2.030 134,000 265,400 1.9806 1.220 1.177 1.220 1.159 1.238 219,685 1.2081 -1.48%
2009-02-17 0 2.030 1.800 2.030 - - 0 0 - 1.238 1.098 1.238 - - 0 - -0.49%
2009-02-16 0 2.040 1.850 2.050 1.940 2.040 20,000 40,000 2.0000 1.244 1.128 1.250 1.183 1.244 32,789 1.2199 0.00%
2009-02-13 0 2.040 1.850 2.080 - - 0 0 - 1.244 1.128 1.269 - - 0 - 0.00%
2009-02-12 0 2.040 - 2.040 2.060 2.060 6,000 12,360 2.0600 1.244 - 1.244 1.257 1.257 9,837 1.2565 -0.97%
2009-02-11 0 2.060 1.810 2.060 - - 0 0 - 1.257 1.104 1.257 - - 0 - 0.00%
2009-02-10 0 2.060 1.860 2.060 1.890 2.060 28,000 56,600 2.0214 1.257 1.135 1.257 1.153 1.257 45,904 1.2330 5.64%
2009-02-09 0 1.950 1.790 1.880 - - 0 0 - 1.189 1.092 1.147 - - 0 - 0.00%
2009-02-06 0 1.950 1.720 2.000 - - 0 0 - 1.189 1.049 1.220 - - 0 - 1.56%
2009-02-05 0 1.920 1.820 1.940 - - 480 864 1.8000 1.171 1.110 1.183 - - 787 1.0979 0.00%
2009-02-04 0 1.920 1.740 1.920 1.900 1.920 36,000 68,560 1.9044 1.171 1.061 1.171 1.159 1.171 59,020 1.1616 4.35%
2009-02-03 0 1.840 1.700 1.840 1.840 1.840 4,000 7,360 1.8400 1.122 1.037 1.122 1.122 1.122 6,558 1.1223 -2.13%
2009-02-02 0 1.880 1.670 1.900 1.880 1.880 6,000 11,280 1.8800 1.147 1.019 1.159 1.147 1.147 9,837 1.1467 -2.59%
2009-01-30 0 1.930 1.760 1.950 - - 0 0 - 1.177 1.074 1.189 - - 0 - 1.58%
2009-01-29 0 1.900 1.800 1.970 - - 0 0 - 1.159 1.098 1.202 - - 0 - 1.60%
2009-01-23 0 1.870 - 1.920 1.800 1.800 10,000 18,000 1.8000 1.141 - 1.171 1.098 1.098 16,394 1.0979 0.54%
2009-01-22 0 1.860 1.800 1.890 - - 0 0 - 1.135 1.098 1.153 - - 0 - 2.76%
2009-01-21 0 1.810 1.810 1.880 1.810 1.820 90,000 162,940 1.8104 1.104 1.104 1.147 1.104 1.110 147,550 1.1043 -3.72%
2009-01-20 0 1.880 1.820 1.880 1.880 1.880 42,000 78,960 1.8800 1.147 1.110 1.147 1.147 1.147 68,857 1.1467 -1.05%
2009-01-19 0 1.900 1.800 1.960 - - 0 0 - 1.159 1.098 1.196 - - 0 - 0.00%
2009-01-16 0 1.900 1.780 1.900 - - 0 0 - 1.159 1.086 1.159 - - 0 - 2.70%
2009-01-15 0 1.850 1.820 1.880 1.850 1.890 108,000 202,080 1.8711 1.128 1.110 1.147 1.128 1.153 177,060 1.1413 -1.60%
2009-01-14 0 1.880 1.860 2.000 - - 0 0 - 1.147 1.135 1.220 - - 0 - 0.00%
2009-01-13 0 1.880 1.880 1.940 1.880 1.880 12,000 22,560 1.8800 1.147 1.147 1.183 1.147 1.147 19,673 1.1467 -4.08%
2009-01-12 0 1.960 1.860 2.000 1.990 2.020 24,000 48,420 2.0175 1.196 1.135 1.220 1.214 1.232 39,347 1.2306 -2.00%
2009-01-09 0 2.000 1.930 2.040 - - 0 0 - 1.220 1.177 1.244 - - 0 - 2.56%
2009-01-08 0 1.950 1.880 2.010 1.830 1.990 64,000 126,440 1.9756 1.189 1.147 1.226 1.116 1.214 104,924 1.2051 -2.01%
2009-01-07 0 1.990 1.990 2.050 1.990 2.030 182,000 364,160 2.0009 1.214 1.214 1.250 1.214 1.238 298,379 1.2205 2.58%
2009-01-06 0 1.940 1.940 1.980 1.930 1.940 32,000 61,920 1.9350 1.183 1.183 1.208 1.177 1.183 52,462 1.1803 0.00%
2009-01-05 0 1.940 1.940 1.990 1.860 1.940 88,000 168,720 1.9173 1.183 1.183 1.214 1.135 1.183 144,271 1.1695 2.11%
2009-01-02 0 1.900 1.900 1.920 1.850 1.900 44,000 82,800 1.8818 1.159 1.159 1.171 1.128 1.159 72,136 1.1478 3.83%
2008-12-31 0 1.830 1.830 1.880 1.830 1.830 30,000 54,900 1.8300 1.116 1.116 1.147 1.116 1.116 49,183 1.1162 0.00%
2008-12-30 0 1.830 1.830 1.870 1.830 1.870 104,000 191,760 1.8438 1.116 1.116 1.141 1.116 1.141 170,502 1.1247 1.10%
2008-12-29 0 1.810 1.810 1.830 1.700 1.850 172,000 309,900 1.8017 1.104 1.104 1.116 1.037 1.128 281,984 1.0990 1.69%
2008-12-24 0 1.780 1.660 1.830 - - 0 0 - 1.086 1.013 1.116 - - 0 - 0.00%
2008-12-23 0 1.780 1.640 1.790 - - 0 0 - 1.086 1.000 1.092 - - 0 - 0.00%
2008-12-22 0 1.780 1.720 1.820 - - 0 0 - 1.086 1.049 1.110 - - 0 - 0.00%
2008-12-19 0 1.780 1.710 1.800 1.700 1.800 78,000 139,520 1.7887 1.086 1.043 1.098 1.037 1.098 127,877 1.0911 5.95%
2008-12-18 0 1.680 1.680 1.750 1.680 1.700 154,000 260,640 1.6925 1.025 1.025 1.067 1.025 1.037 252,474 1.0323 -5.08%
2008-12-17 0 1.770 1.720 1.790 1.740 1.790 162,000 287,660 1.7757 1.080 1.049 1.092 1.061 1.092 265,590 1.0831 4.73%
2008-12-16 0 1.690 1.630 1.880 - - 0 0 - 1.031 0.994 1.147 - - 0 - 0.00%
2008-12-15 0 1.690 1.690 1.850 - - 0 0 - 1.031 1.031 1.128 - - 0 - 1.20%
2008-12-12 0 1.670 1.600 1.840 1.670 1.700 60,000 101,100 1.6850 1.019 0.976 1.122 1.019 1.037 98,367 1.0278 -7.22%
2008-12-11 0 1.800 1.800 1.850 1.780 1.830 106,000 191,780 1.8092 1.098 1.098 1.128 1.086 1.116 173,781 1.1036 0.00%
2008-12-10 0 1.800 1.780 1.850 1.780 1.800 34,000 60,960 1.7929 1.098 1.086 1.128 1.086 1.098 55,741 1.0936 4.05%
2008-12-09 0 1.730 1.670 1.780 - - 0 0 - 1.055 1.019 1.086 - - 0 - 0.00%
2008-12-08 0 1.730 1.640 1.840 1.610 1.730 52,000 87,380 1.6804 1.055 1.000 1.122 0.982 1.055 85,251 1.0250 4.85%
2008-12-05 0 1.650 1.540 1.650 1.620 1.650 50,000 81,600 1.6320 1.006 0.939 1.006 0.988 1.006 81,972 0.9955 10.00%
2008-12-04 0 1.500 1.480 1.520 1.500 1.500 44,000 66,000 1.5000 0.915 0.903 0.927 0.915 0.915 72,136 0.9149 -1.96%
2008-12-03 0 1.530 1.480 1.530 1.480 1.530 12,720 19,264 1.5145 0.933 0.903 0.933 0.903 0.933 20,854 0.9238 0.00%
2008-12-02 0 1.530 1.400 1.530 - - 0 0 - 0.933 0.854 0.933 - - 0 - -3.77%
2008-12-01 0 1.590 1.510 1.590 1.470 1.600 130,000 198,740 1.5288 0.970 0.921 0.970 0.897 0.976 213,128 0.9325 8.16%
2008-11-28 0 1.470 1.460 1.470 1.460 1.600 740,000 1,103,460 1.4912 0.897 0.891 0.897 0.891 0.976 1,213,188 0.9096 -4.55%
2008-11-27 0 1.540 1.540 1.600 1.540 1.600 10,000 15,880 1.5880 0.939 0.939 0.976 0.939 0.976 16,394 0.9686 1.32%
2008-11-26 0 1.520 1.510 1.550 1.500 1.600 326,000 501,440 1.5382 0.927 0.921 0.945 0.915 0.976 534,459 0.9382 -5.00%
2008-11-25 0 1.600 1.510 - - - 960 1,392 1.4500 0.976 0.921 - - - 1,574 0.8844 0.00%
2008-11-24 0 1.600 1.520 1.680 - - 0 0 - 0.976 0.927 1.025 - - 0 - 0.00%
2008-11-21 0 1.600 1.520 1.780 - - 0 0 - 0.976 0.927 1.086 - - 0 - 0.00%
2008-11-20 0 1.600 1.510 1.600 1.600 1.610 130,288 208,752 1.6022 0.976 0.921 0.976 0.976 0.982 213,600 0.9773 -11.11%
2008-11-19 0 1.800 1.660 1.890 - - 0 0 - 1.098 1.013 1.153 - - 0 - 0.00%
2008-11-18 0 1.800 1.610 1.800 1.800 1.880 80,000 144,800 1.8100 1.098 0.982 1.098 1.098 1.147 131,155 1.1040 -5.26%
2008-11-17 0 1.900 1.800 2.000 - - 0 0 - 1.159 1.098 1.220 - - 0 - 0.00%
2008-11-14 0 1.900 1.850 1.900 1.900 1.900 50,000 95,000 1.9000 1.159 1.128 1.159 1.159 1.159 81,972 1.1589 3.26%
2008-11-13 0 1.840 1.800 1.980 - - 0 0 - 1.122 1.098 1.208 - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 1.122 - - - - 0 - 0.00%
2008-11-11 0 1.840 1.800 1.900 1.840 1.860 36,000 66,880 1.8578 1.122 1.098 1.159 1.122 1.135 59,020 1.1332 -3.16%
2008-11-10 0 1.900 1.850 1.940 - - 0 0 - 1.159 1.128 1.183 - - 0 - 0.00%
2008-11-07 0 1.900 1.880 1.920 1.880 1.900 10,000 18,840 1.8840 1.159 1.147 1.171 1.147 1.159 16,394 1.1492 2.70%
2008-11-06 0 1.850 1.650 1.860 1.850 1.850 28,000 51,800 1.8500 1.128 1.006 1.135 1.128 1.128 45,904 1.1284 0.00%
2008-11-05 0 1.850 1.740 1.910 1.740 1.850 20,000 36,120 1.8060 1.128 1.061 1.165 1.061 1.128 32,789 1.1016 12.12%
2008-11-04 0 1.650 1.550 1.760 - - 0 0 - 1.006 0.945 1.074 - - 0 - 0.00%
2008-11-03 0 1.650 1.650 1.700 1.600 1.620 58,000 92,980 1.6031 1.006 1.006 1.037 0.976 0.988 95,088 0.9778 3.12%
2008-10-31 0 1.600 1.620 1.700 1.600 1.650 32,000 52,000 1.6250 0.976 0.988 1.037 0.976 1.006 52,462 0.9912 -3.03%
2008-10-30 0 1.650 1.650 1.740 1.550 1.560 142,000 220,500 1.5528 1.006 1.006 1.061 0.945 0.952 232,801 0.9472 5.10%
2008-10-29 0 1.570 1.560 1.600 1.560 1.570 30,000 46,900 1.5633 0.958 0.952 0.976 0.952 0.958 49,183 0.9536 3.97%
2008-10-28 0 1.510 1.510 1.600 1.440 1.510 128,000 191,600 1.4969 0.921 0.921 0.976 0.878 0.921 209,849 0.9130 0.67%
2008-10-27 0 1.500 1.400 1.500 1.480 1.600 130,000 198,180 1.5245 0.915 0.854 0.915 0.903 0.976 213,128 0.9299 -10.71%
2008-10-24 0 1.680 1.680 1.830 1.650 1.800 128,000 217,220 1.6970 1.025 1.025 1.116 1.006 1.098 209,849 1.0351 -8.70%
2008-10-23 0 1.840 1.610 1.840 - - 0 0 - 1.122 0.982 1.122 - - 0 - -0.54%
2008-10-22 0 1.850 1.800 1.850 1.800 1.850 50,000 92,300 1.8460 1.128 1.098 1.128 1.098 1.128 81,972 1.1260 -5.13%
2008-10-21 0 1.950 1.850 1.990 - - 0 0 - 1.189 1.128 1.214 - - 0 - 0.00%
2008-10-20 0 1.950 1.850 1.950 1.950 1.980 408,000 796,260 1.9516 1.189 1.128 1.189 1.189 1.208 668,893 1.1904 -0.51%
2008-10-17 0 1.960 1.950 2.030 1.910 1.960 62,240 120,432 1.9350 1.196 1.189 1.238 1.165 1.196 102,039 1.1803 8.89%
2008-10-16 0 1.800 1.800 2.300 1.800 2.000 71,200 136,400 1.9157 1.098 1.098 1.403 1.098 1.220 116,728 1.1685 -22.75%
2008-10-15 0 2.330 2.200 2.330 - - 0 0 - 1.421 1.342 1.421 - - 0 - -2.92%
2008-10-14 0 2.400 2.300 2.400 2.400 2.400 24,000 57,600 2.4000 1.464 1.403 1.464 1.464 1.464 39,347 1.4639 2.13%
2008-10-13 0 2.350 2.350 2.450 2.200 2.350 68,000 157,700 2.3191 1.433 1.433 1.494 1.342 1.433 111,482 1.4146 0.00%
2008-10-10 0 2.350 2.280 2.350 2.300 2.450 144,000 332,800 2.3111 1.433 1.391 1.433 1.403 1.494 236,080 1.4097 -3.69%
2008-10-09 0 2.440 2.430 2.490 2.380 2.500 138,000 336,040 2.4351 1.488 1.482 1.519 1.452 1.525 226,243 1.4853 -6.15%
2008-10-08 0 2.600 2.600 2.640 2.500 2.650 136,000 351,580 2.5851 1.586 1.586 1.610 1.525 1.616 222,964 1.5768 -5.45%
2008-10-06 0 2.750 2.750 2.990 2.730 2.900 60,000 167,560 2.7927 1.677 1.677 1.824 1.665 1.769 98,367 1.7034 -6.14%
2008-10-03 0 2.930 2.930 3.000 2.930 2.960 90,000 265,180 2.9464 1.787 1.787 1.830 1.787 1.805 147,550 1.7972 -2.33%
2008-10-02 0 3.000 3.000 3.100 3.000 3.000 16,000 48,000 3.0000 1.830 1.830 1.891 1.830 1.830 26,231 1.8299 -3.23%
2008-09-30 0 3.100 3.000 3.100 2.960 3.100 202,000 607,600 3.0079 1.891 1.830 1.891 1.805 1.891 331,168 1.8347 0.00%
2008-09-29 0 3.100 3.050 3.300 3.100 3.150 20,000 62,500 3.1250 1.891 1.860 2.013 1.891 1.921 32,789 1.9061 -1.59%
2008-09-26 0 3.150 3.150 3.230 3.150 3.150 8,000 25,200 3.1500 1.921 1.921 1.970 1.921 1.921 13,116 1.9214 0.00%
2008-09-25 0 3.150 3.150 3.440 3.150 3.150 2,000 6,300 3.1500 1.921 1.921 2.098 1.921 1.921 3,279 1.9214 -0.32%
2008-09-24 0 3.160 3.160 3.430 3.150 3.200 100,000 316,500 3.1650 1.927 1.927 2.092 1.921 1.952 163,944 1.9305 -6.51%
2008-09-23 0 3.380 3.160 3.530 - - 0 0 - 2.062 1.927 2.153 - - 0 - 0.00%
2008-09-22 0 3.380 3.160 3.460 3.280 3.380 42,000 138,760 3.3038 2.062 1.927 2.110 2.001 2.062 68,857 2.0152 -0.88%
2008-09-19 0 3.410 3.150 3.410 3.300 3.450 38,000 127,360 3.3516 2.080 1.921 2.080 2.013 2.104 62,299 2.0443 10.00%
2008-09-18 0 3.100 3.030 3.200 3.000 3.140 84,000 256,340 3.0517 1.891 1.848 1.952 1.830 1.915 137,713 1.8614 -13.89%
2008-09-17 0 3.600 3.500 3.600 3.600 3.600 44,000 158,400 3.6000 2.196 2.135 2.196 2.196 2.196 72,136 2.1959 -7.69%
2008-09-16 0 3.900 - 3.900 - - 0 0 - 2.379 - 2.379 - - 0 - 0.00%
2008-09-12 0 3.900 3.700 4.000 3.900 3.900 6,000 23,400 3.9000 2.379 2.257 2.440 2.379 2.379 9,837 2.3789 2.63%
2008-09-11 0 3.800 3.730 3.880 - - 0 0 - 2.318 2.275 2.367 - - 0 - -2.56%
2008-09-10 0 3.900 3.810 4.040 3.810 3.900 10,000 38,820 3.8820 2.379 2.324 2.464 2.324 2.379 16,394 2.3679 -2.50%
2008-09-09 0 4.000 3.920 4.050 4.000 4.050 18,480 74,436 4.0279 2.440 2.391 2.470 2.440 2.470 30,297 2.4569 -4.76%
2008-09-08 0 4.200 4.080 4.200 - - 0 0 - 2.562 2.489 2.562 - - 0 - 0.00%
2008-09-05 0 4.200 4.000 4.200 - - 0 0 - 2.562 2.440 2.562 - - 0 - 0.00%
2008-09-04 0 4.200 - 4.230 4.180 4.230 68,000 285,780 4.2026 2.562 - 2.580 2.550 2.580 111,482 2.5635 0.00%
2008-09-03 0 4.200 4.180 4.310 4.200 4.200 109,200 458,520 4.1989 2.562 2.550 2.629 2.562 2.562 179,027 2.5612 -2.78%
2008-09-02 0 4.320 4.210 4.320 - - 0 0 - 2.635 2.568 2.635 - - 0 - -0.23%
2008-09-01 0 4.330 4.210 4.330 4.200 4.330 4,000 17,060 4.2650 2.641 2.568 2.641 2.562 2.641 6,558 2.6015 -0.46%
2008-08-29 0 4.350 4.260 4.350 4.200 4.350 10,000 42,420 4.2420 2.653 2.598 2.653 2.562 2.653 16,394 2.5875 3.33%
2008-08-28 0 4.210 4.200 4.390 4.200 4.210 18,000 75,660 4.2033 2.568 2.562 2.678 2.562 2.568 29,510 2.5639 0.00%
2008-08-27 0 4.210 4.210 4.380 4.200 4.200 2,000 8,400 4.2000 2.568 2.568 2.672 2.562 2.562 3,279 2.5618 -0.94%
2008-08-26 0 4.250 4.200 4.300 4.200 4.250 24,480 103,468 4.2266 2.592 2.562 2.623 2.562 2.592 40,134 2.5781 1.19%
2008-08-25 0 4.200 4.200 4.400 4.200 4.200 10,000 42,000 4.2000 2.562 2.562 2.684 2.562 2.562 16,394 2.5618 1.20%
2008-08-21 0 4.150 4.150 4.400 4.100 4.160 162,000 671,840 4.1472 2.531 2.531 2.684 2.501 2.537 265,590 2.5296 0.00%
2008-08-20 0 4.150 4.150 4.340 4.100 4.150 32,000 132,300 4.1344 2.531 2.531 2.647 2.501 2.531 52,462 2.5218 0.00%
2008-08-19 0 4.150 4.150 4.400 4.100 4.200 82,000 340,900 4.1573 2.531 2.531 2.684 2.501 2.562 134,434 2.5358 -1.19%
2008-08-18 0 4.200 4.030 4.490 4.200 4.200 20,000 84,000 4.2000 2.562 2.458 2.739 2.562 2.562 32,789 2.5618 0.00%
2008-08-15 0 4.200 4.200 4.440 4.200 4.210 23,104 96,946 4.1961 2.562 2.562 2.708 2.562 2.568 37,878 2.5594 -1.18%
2008-08-14 0 4.250 4.250 4.300 4.200 4.250 70,000 296,800 4.2400 2.592 2.592 2.623 2.562 2.592 114,761 2.5862 -1.16%
2008-08-13 0 4.300 4.250 4.490 4.300 4.410 70,000 302,820 4.3260 2.623 2.592 2.739 2.623 2.690 114,761 2.6387 -4.44%
2008-08-12 0 4.500 4.450 4.800 4.500 4.510 64,000 288,200 4.5031 2.745 2.714 2.928 2.745 2.751 104,924 2.7467 0.00%
2008-08-11 0 4.500 4.500 4.650 4.310 4.500 84,000 373,620 4.4479 2.745 2.745 2.836 2.629 2.745 137,713 2.7130 -2.81%
2008-08-08 0 4.630 4.500 4.730 - - 1,920 8,604 4.4813 2.824 2.745 2.885 - - 3,148 2.7334 0.00%
2008-08-07 0 4.630 4.530 4.630 4.600 4.630 40,000 184,780 4.6195 2.824 2.763 2.824 2.806 2.824 65,578 2.8177 0.00%
2008-08-05 0 4.630 4.600 4.810 4.630 4.630 6,000 27,780 4.6300 2.824 2.806 2.934 2.824 2.824 9,837 2.8241 -3.74%
2008-08-04 0 4.810 4.630 4.860 - - 0 0 - 2.934 2.824 2.964 - - 0 - 0.00%
2008-08-01 0 4.810 4.750 4.840 4.750 4.810 16,000 76,720 4.7950 2.934 2.897 2.952 2.897 2.934 26,231 2.9248 0.21%
2008-07-31 0 4.800 4.750 4.840 4.800 4.800 42,000 201,600 4.8000 2.928 2.897 2.952 2.928 2.928 68,857 2.9278 0.00%
2008-07-30 0 4.800 4.800 4.850 4.800 4.800 6,000 28,800 4.8000 2.928 2.928 2.958 2.928 2.928 9,837 2.9278 -0.41%
2008-07-29 0 4.820 4.700 4.850 4.820 4.820 16,000 77,120 4.8200 2.940 2.867 2.958 2.940 2.940 26,231 2.9400 -0.41%
2008-07-28 0 4.840 4.820 4.940 4.840 4.840 20,000 96,800 4.8400 2.952 2.940 3.013 2.952 2.952 32,789 2.9522 0.00%
2008-07-25 0 4.840 4.840 4.900 4.840 4.860 100,000 484,480 4.8448 2.952 2.952 2.989 2.952 2.964 163,944 2.9551 -1.22%
2008-07-24 0 4.900 4.900 5.000 4.860 4.900 76,000 371,260 4.8850 2.989 2.989 3.050 2.964 2.989 124,598 2.9797 0.82%
2008-07-23 0 4.860 4.860 4.890 4.800 4.890 88,000 426,260 4.8439 2.964 2.964 2.983 2.928 2.983 144,271 2.9546 0.41%
2008-07-22 0 4.840 4.800 4.850 - - 0 0 - 2.952 2.928 2.958 - - 0 - 0.00%
2008-07-21 0 4.840 4.840 4.950 4.840 4.850 46,000 222,840 4.8443 2.952 2.952 3.019 2.952 2.958 75,414 2.9549 0.21%
2008-07-18 0 4.830 4.750 4.830 - - 0 0 - 2.946 2.897 2.946 - - 0 - 0.00%
2008-07-17 0 4.830 4.800 4.830 4.800 4.850 98,000 471,400 4.8102 2.946 2.928 2.946 2.928 2.958 160,665 2.9340 0.62%
2008-07-16 0 4.800 4.650 4.800 4.700 4.800 92,320 439,704 4.7628 2.928 2.836 2.928 2.867 2.928 151,353 2.9051 1.91%
2008-07-15 0 4.710 4.710 4.780 4.680 4.780 36,640 172,366 4.7043 2.873 2.873 2.916 2.855 2.916 60,069 2.8695 -1.05%
2008-07-14 0 4.760 4.760 4.840 4.760 4.850 44,960 215,864 4.8012 2.903 2.903 2.952 2.903 2.958 73,709 2.9286 -2.26%
2008-07-11 0 4.870 4.840 4.870 4.830 4.870 58,576 283,752 4.8442 2.971 2.952 2.971 2.946 2.971 96,032 2.9548 0.41%
2008-07-10 0 4.850 4.630 4.850 4.850 4.890 28,200 137,350 4.8706 2.958 2.824 2.958 2.958 2.983 46,232 2.9709 -0.61%
2008-07-09 0 4.880 4.850 4.880 4.610 4.880 42,000 201,960 4.8086 2.977 2.958 2.977 2.812 2.977 68,857 2.9331 1.67%
2008-07-08 0 4.800 4.300 4.800 4.800 4.800 18,000 86,300 4.7944 2.928 2.623 2.928 2.928 2.928 29,510 2.9244 -2.04%
2008-07-07 0 4.900 4.630 4.900 - - 0 0 - 2.989 2.824 2.989 - - 0 - 0.00%
2008-07-04 0 4.900 4.800 4.900 4.890 4.900 32,000 156,780 4.8994 2.989 2.928 2.989 2.983 2.989 52,462 2.9884 -1.21%
2008-07-03 0 4.960 4.760 4.960 - - 0 0 - 3.025 2.903 3.025 - - 0 - 0.00%
2008-07-02 0 4.960 4.800 4.960 4.970 4.990 34,000 169,220 4.9771 3.025 2.928 3.025 3.032 3.044 55,741 3.0358 -0.40%
2008-06-30 0 4.980 4.800 4.980 4.980 4.980 2,000 9,960 4.9800 3.038 2.928 3.038 3.038 3.038 3,279 3.0376 1.63%
2008-06-27 0 4.900 4.770 4.900 - - 0 0 - 2.989 2.910 2.989 - - 0 - -1.01%
2008-06-26 0 4.950 4.830 4.990 4.950 5.000 99,000 492,870 4.9785 3.019 2.946 3.044 3.019 3.050 162,305 3.0367 1.85%
2008-06-25 0 4.860 4.820 4.980 - - 0 0 - 2.964 2.940 3.038 - - 0 - 0.00%
2008-06-24 0 4.860 4.860 4.990 4.860 5.000 384,000 1,906,984 4.9661 2.964 2.964 3.044 2.964 3.050 629,546 3.0291 -0.82%
2008-06-23 0 4.900 4.850 4.900 4.850 4.900 76,000 369,620 4.8634 2.989 2.958 2.989 2.958 2.989 124,598 2.9665 -1.01%
2008-06-20 0 4.950 4.930 4.980 4.950 4.950 3,296 16,121 4.8911 3.019 3.007 3.038 3.019 3.019 5,404 2.9834 -0.80%
2008-06-19 0 4.990 4.900 5.000 4.990 5.000 16,000 79,860 4.9913 3.044 2.989 3.050 3.044 3.050 26,231 3.0445 0.81%
2008-06-18 0 4.950 4.910 5.000 4.910 4.950 52,000 257,080 4.9438 3.019 2.995 3.050 2.995 3.019 85,251 3.0156 0.00%
2008-06-17 0 4.950 4.940 4.950 4.950 5.010 120,000 594,480 4.9540 3.019 3.013 3.019 3.019 3.056 196,733 3.0218 -1.20%
2008-06-16 0 5.010 4.950 5.010 5.000 5.030 676,544 3,393,282 5.0156 3.056 3.019 3.056 3.050 3.068 1,109,156 3.0593 1.62%
2008-06-13 0 4.930 4.930 4.940 4.890 4.960 96,240 474,944 4.9350 3.007 3.007 3.013 2.983 3.025 157,780 3.0102 -0.40%
2008-06-12 0 4.950 4.900 5.100 4.900 4.950 12,000 59,300 4.9417 3.019 2.989 3.111 2.989 3.019 19,673 3.0142 -1.00%
2008-06-11 0 5.000 5.000 5.100 5.000 5.090 70,000 354,060 5.0580 3.050 3.050 3.111 3.050 3.105 114,761 3.0852 -2.91%
2008-06-10 0 5.150 5.060 5.150 5.100 5.150 120,048 619,260 5.1584 3.141 3.086 3.141 3.111 3.141 196,812 3.1465 -2.46%
2008-06-06 0 5.280 5.180 5.280 5.110 5.300 242,502 1,243,388 5.1273 3.221 3.160 3.221 3.117 3.233 397,568 3.1275 2.33%
2008-06-05 0 5.160 5.160 5.260 5.160 5.160 8,000 41,280 5.1600 3.147 3.147 3.208 3.147 3.147 13,116 3.1474 -1.53%
2008-06-04 0 5.240 5.240 5.270 5.240 5.240 38,000 199,120 5.2400 3.196 3.196 3.215 3.196 3.196 62,299 3.1962 0.00%
2008-06-03 0 5.240 5.200 5.300 5.240 5.240 886,000 4,651,340 5.2498 3.196 3.172 3.233 3.196 3.196 1,452,547 3.2022 0.00%
2008-06-02 0 5.240 5.260 5.300 5.240 5.260 84,240 442,681 5.2550 3.196 3.208 3.233 3.196 3.208 138,107 3.2054 -0.57%
2008-05-30 0 5.270 5.250 5.270 5.240 5.270 70,080 368,040 5.2517 3.215 3.202 3.215 3.196 3.215 114,892 3.2034 0.38%
2008-05-29 0 5.250 5.220 5.290 5.200 5.250 82,000 428,480 5.2254 3.202 3.184 3.227 3.172 3.202 134,434 3.1873 0.96%
2008-05-28 0 5.200 5.200 5.250 5.200 5.200 100,000 520,000 5.2000 3.172 3.172 3.202 3.172 3.172 163,944 3.1718 0.00%
2008-05-27 0 5.200 5.190 5.280 5.200 5.220 42,000 219,020 5.2148 3.172 3.166 3.221 3.172 3.184 68,857 3.1808 0.00%
2008-05-26 0 5.200 5.180 5.290 5.200 5.200 30,000 156,000 5.2000 3.172 3.160 3.227 3.172 3.172 49,183 3.1718 -0.95%
2008-05-23 0 5.250 5.220 5.270 5.220 5.300 30,400 159,484 5.2462 3.202 3.184 3.215 3.184 3.233 49,839 3.2000 0.00%
2008-05-22 0 5.250 5.200 5.290 5.160 5.290 156,000 818,460 5.2465 3.202 3.172 3.227 3.147 3.227 255,753 3.2002 0.00%
2008-05-21 0 5.250 5.250 5.270 5.190 5.260 196,000 1,025,100 5.2301 3.202 3.202 3.215 3.166 3.208 321,331 3.1902 0.19%
2008-05-20 0 5.240 5.200 5.280 5.240 5.300 106,800 562,764 5.2693 3.196 3.172 3.221 3.196 3.233 175,093 3.2141 -0.95%
2008-05-19 0 5.290 5.280 5.300 5.200 5.320 262,448 1,387,387 5.2863 3.227 3.221 3.233 3.172 3.245 430,269 3.2245 1.73%
2008-05-16 0 5.200 5.200 5.230 5.200 5.200 32,000 166,400 5.2000 3.172 3.172 3.190 3.172 3.172 52,462 3.1718 0.39%
2008-05-15 0 5.180 5.180 5.280 5.170 5.210 48,000 249,560 5.1992 3.160 3.160 3.221 3.154 3.178 78,693 3.1713 -1.15%
2008-05-14 0 5.310 5.300 5.310 5.260 5.350 110,800 588,220 5.3088 3.196 3.190 3.196 3.166 3.220 184,077 3.1955 0.57%
2008-05-13 0 5.280 5.280 5.300 5.280 5.330 84,000 445,280 5.3010 3.178 3.178 3.190 3.178 3.208 139,553 3.1908 0.57%
2008-05-09 0 5.250 5.250 5.270 5.220 5.250 172,000 902,300 5.2459 3.160 3.160 3.172 3.142 3.160 285,751 3.1576 -0.38%
2008-05-08 0 5.270 5.240 5.270 5.220 5.280 210,000 1,103,920 5.2568 3.172 3.154 3.172 3.142 3.178 348,882 3.1642 -0.19%
2008-05-07 0 5.280 5.230 5.280 5.200 5.300 122,000 639,520 5.2420 3.178 3.148 3.178 3.130 3.190 202,684 3.1553 0.19%
2008-05-06 0 5.270 5.250 5.350 5.270 5.440 498,160 2,662,860 5.3454 3.172 3.160 3.220 3.172 3.274 827,615 3.2175 0.96%
2008-05-05 1 - - - - - 0 0 - 3.142 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 3.142 - - - - 0 - 0.00%
2008-04-30 0 5.220 5.180 5.220 5.150 5.250 112,120 584,858 5.2164 3.142 3.118 3.142 3.100 3.160 186,270 3.1398 0.77%
2008-04-29 0 5.180 5.180 5.220 5.160 5.210 187,200 970,276 5.1831 3.118 3.118 3.142 3.106 3.136 311,004 3.1198 -1.15%
2008-04-28 0 5.240 5.180 5.250 5.180 5.320 166,240 866,886 5.2147 3.154 3.118 3.160 3.118 3.202 276,182 3.1388 -1.13%
2008-04-25 0 5.300 5.300 5.330 5.300 5.450 222,240 1,179,620 5.3079 3.190 3.190 3.208 3.190 3.280 369,217 3.1949 -1.49%
2008-04-24 0 5.380 5.370 5.380 5.250 5.380 479,200 2,548,598 5.3184 3.238 3.232 3.238 3.160 3.238 796,116 3.2013 3.07%
2008-04-23 0 5.220 5.220 5.240 5.180 5.240 254,000 1,324,140 5.2131 3.142 3.142 3.154 3.118 3.154 421,981 3.1379 0.38%
2008-04-22 0 5.200 5.190 5.220 5.180 5.220 318,000 1,653,840 5.2008 3.130 3.124 3.142 3.118 3.142 528,308 3.1304 0.19%
2008-04-21 0 5.190 5.190 5.200 5.100 5.200 310,000 1,594,160 5.1425 3.124 3.124 3.130 3.070 3.130 515,017 3.0954 1.76%
2008-04-18 0 5.100 5.100 5.140 5.090 5.130 326,000 1,664,340 5.1053 3.070 3.070 3.094 3.064 3.088 541,598 3.0730 -0.20%
2008-04-17 0 5.110 5.110 5.200 5.100 5.260 795,600 4,115,428 5.1727 3.076 3.076 3.130 3.070 3.166 1,321,766 3.1136 -2.48%
2008-04-16 0 5.240 5.160 5.240 5.180 5.250 706,736 3,694,440 5.2275 3.154 3.106 3.154 3.118 3.160 1,174,132 3.1465 4.59%
2008-04-15 0 5.010 5.010 5.030 4.980 5.030 82,000 411,220 5.0149 3.016 3.016 3.028 2.998 3.028 136,230 3.0186 -0.40%
2008-04-14 0 5.030 5.030 5.120 5.010 5.070 125,920 634,886 5.0420 3.028 3.028 3.082 3.016 3.052 209,196 3.0349 -4.19%
2008-04-11 0 5.250 5.150 5.270 5.060 5.270 226,000 1,153,460 5.1038 3.160 3.100 3.172 3.046 3.172 375,464 3.0721 3.75%
2008-04-10 0 5.060 5.020 5.100 5.010 5.060 20,000 100,700 5.0350 3.046 3.022 3.070 3.016 3.046 33,227 3.0307 1.00%
2008-04-09 0 5.010 5.000 5.080 5.000 5.020 42,000 210,420 5.0100 3.016 3.010 3.058 3.010 3.022 69,776 3.0156 -0.99%
2008-04-08 0 5.060 5.060 5.150 5.030 5.100 54,000 273,900 5.0722 3.046 3.046 3.100 3.028 3.070 89,713 3.0531 0.20%
2008-04-07 0 5.050 5.010 5.080 5.000 5.050 198,000 997,400 5.0374 3.040 3.016 3.058 3.010 3.040 328,946 3.0321 0.00%
2008-04-03 0 5.050 5.040 5.100 4.950 5.050 60,000 299,800 4.9967 3.040 3.034 3.070 2.980 3.040 99,681 3.0076 1.61%
2008-04-02 0 4.970 4.970 5.000 4.960 5.000 98,400 490,632 4.9861 2.992 2.992 3.010 2.986 3.010 163,476 3.0012 0.61%
2008-04-01 0 4.940 4.920 5.030 4.900 4.960 81,008 400,829 4.9480 2.973 2.961 3.028 2.949 2.986 134,582 2.9783 1.23%
2008-03-31 0 4.880 4.880 4.970 4.880 4.900 64,000 313,520 4.8988 2.937 2.937 2.992 2.937 2.949 106,326 2.9487 -2.59%
2008-03-28 0 5.010 5.000 5.010 4.950 5.050 194,240 970,401 4.9959 3.016 3.010 3.016 2.980 3.040 322,700 3.0071 1.21%
2008-03-27 0 4.950 4.930 4.950 4.950 4.960 87,200 431,540 4.9489 2.980 2.967 2.980 2.980 2.986 144,869 2.9788 -1.20%
2008-03-26 0 5.010 4.970 5.020 4.980 5.030 170,800 854,404 5.0024 3.016 2.992 3.022 2.998 3.028 283,758 3.0110 0.60%
2008-03-25 0 4.980 4.880 4.980 4.840 4.980 154,000 753,520 4.8930 2.998 2.937 2.998 2.913 2.998 255,847 2.9452 4.84%
2008-03-20 0 4.750 - 4.750 - - 0 0 - 2.859 - 2.859 - - 0 - -0.21%
2008-03-19 0 4.760 4.690 4.760 4.650 4.760 60,480 284,678 4.7070 2.865 2.823 2.865 2.799 2.865 100,478 2.8332 2.37%
2008-03-18 0 4.650 4.500 4.680 4.400 4.750 336,000 1,547,580 4.6059 2.799 2.709 2.817 2.648 2.859 558,212 2.7724 0.22%
2008-03-17 0 4.640 4.560 4.650 4.600 4.730 86,000 400,400 4.6558 2.793 2.745 2.799 2.769 2.847 142,876 2.8024 -2.11%
2008-03-14 0 4.740 4.700 4.760 4.740 4.800 33,840 160,891 4.7545 2.853 2.829 2.865 2.853 2.889 56,220 2.8618 -0.42%
2008-03-13 0 4.760 4.760 4.890 4.760 4.940 100,000 480,180 4.8018 2.865 2.865 2.943 2.865 2.973 166,134 2.8903 -2.86%
2008-03-12 0 4.900 4.890 4.930 4.850 5.750 146,000 734,160 5.0285 2.949 2.943 2.967 2.919 3.461 242,556 3.0268 1.87%
2008-03-11 0 4.810 4.810 4.980 4.810 4.820 8,000 38,500 4.8125 2.895 2.895 2.998 2.895 2.901 13,291 2.8968 -1.43%
2008-03-10 0 4.880 4.810 4.890 4.810 4.890 24,000 116,240 4.8433 2.937 2.895 2.943 2.895 2.943 39,872 2.9153 -1.61%
2008-03-07 0 4.960 4.900 4.990 4.900 5.000 62,000 306,000 4.9355 2.986 2.949 3.004 2.949 3.010 103,003 2.9708 -0.40%
2008-03-06 0 4.980 4.980 5.000 4.980 5.010 44,000 219,820 4.9959 2.998 2.998 3.010 2.998 3.016 73,099 3.0071 -0.40%
2008-03-05 0 5.000 4.980 5.050 5.000 5.050 354,000 1,779,140 5.0258 3.010 2.998 3.040 3.010 3.040 588,116 3.0252 1.42%
2008-03-04 0 4.930 4.900 5.000 4.930 5.000 16,000 79,700 4.9813 2.967 2.949 3.010 2.967 3.010 26,582 2.9983 1.44%
2008-03-03 0 4.860 4.860 4.970 4.810 4.810 10,000 48,100 4.8100 2.925 2.925 2.992 2.895 2.895 16,613 2.8952 -2.21%
2008-02-29 0 4.970 4.850 4.970 - - 0 0 - 2.992 2.919 2.992 - - 0 - -0.40%
2008-02-28 0 4.990 4.970 4.990 4.990 5.020 248,000 1,238,920 4.9956 3.004 2.992 3.004 3.004 3.022 412,013 3.0070 0.40%
2008-02-27 0 4.970 4.960 5.000 4.970 5.070 52,480 260,992 4.9732 2.992 2.986 3.010 2.992 3.052 87,187 2.9935 0.81%
2008-02-26 0 4.930 4.930 5.000 4.930 4.950 42,000 207,780 4.9471 2.967 2.967 3.010 2.967 2.980 69,776 2.9778 -0.80%
2008-02-25 0 4.970 4.960 5.000 4.970 5.000 40,480 201,752 4.9840 2.992 2.986 3.010 2.992 3.010 67,251 3.0000 0.81%
2008-02-22 0 4.930 4.930 5.020 4.920 4.970 56,000 276,920 4.9450 2.967 2.967 3.022 2.961 2.992 93,035 2.9765 -1.40%
2008-02-21 0 5.000 4.990 5.070 5.000 5.050 286,000 1,435,120 5.0179 3.010 3.004 3.052 3.010 3.040 475,144 3.0204 0.00%
2008-02-20 0 5.000 5.000 5.050 5.000 5.170 230,200 1,152,950 5.0085 3.010 3.010 3.040 3.010 3.112 382,441 3.0147 -3.47%
2008-02-19 0 5.180 5.110 5.180 5.110 5.200 62,000 319,880 5.1594 3.118 3.076 3.118 3.076 3.130 103,003 3.1055 0.00%
2008-02-18 0 5.180 5.120 5.180 5.120 5.180 74,240 382,682 5.1547 3.118 3.082 3.118 3.082 3.118 123,338 3.1027 1.57%
2008-02-15 0 5.100 5.030 5.140 5.100 5.100 26,000 132,600 5.1000 3.070 3.028 3.094 3.070 3.070 43,195 3.0698 0.39%
2008-02-14 0 5.080 5.050 5.100 5.060 5.130 104,000 530,560 5.1015 3.058 3.040 3.070 3.046 3.088 172,780 3.0707 -0.39%
2008-02-13 0 5.100 5.010 5.100 5.050 5.100 44,000 222,940 5.0668 3.070 3.016 3.070 3.040 3.070 73,099 3.0498 1.59%
2008-02-12 0 5.020 5.020 5.060 4.880 5.750 296,144 1,487,306 5.0222 3.022 3.022 3.046 2.937 3.461 491,997 3.0230 2.87%
2008-02-11 0 4.880 4.880 4.990 4.850 4.950 20,000 98,220 4.9110 2.937 2.937 3.004 2.919 2.980 33,227 2.9560 0.41%
2008-02-06 0 4.860 4.860 4.990 4.840 4.990 52,000 254,520 4.8946 2.925 2.925 3.004 2.913 3.004 86,390 2.9462 -2.80%
2008-02-05 0 5.000 4.900 5.090 4.840 5.000 20,000 99,420 4.9710 3.010 2.949 3.064 2.913 3.010 33,227 2.9922 -1.38%
2008-02-04 0 5.070 5.060 5.070 4.950 5.150 72,000 364,160 5.0578 3.052 3.046 3.052 2.980 3.100 119,617 3.0444 1.81%
2008-02-01 0 4.980 4.900 4.980 4.800 4.980 38,000 186,900 4.9184 2.998 2.949 2.998 2.889 2.998 63,131 2.9605 2.89%
2008-01-31 0 4.840 4.780 4.880 4.710 4.900 68,000 326,660 4.8038 2.913 2.877 2.937 2.835 2.949 112,971 2.8915 -2.22%
2008-01-30 0 4.950 4.900 5.000 4.950 5.050 70,000 349,000 4.9857 2.980 2.949 3.010 2.980 3.040 116,294 3.0010 -1.00%
2008-01-29 0 5.000 4.960 5.000 4.920 5.090 79,600 397,900 4.9987 3.010 2.986 3.010 2.961 3.064 132,243 3.0089 0.00%
2008-01-28 0 5.000 4.850 5.000 4.910 5.000 78,000 389,100 4.9885 3.010 2.919 3.010 2.955 3.010 129,585 3.0027 -1.38%
2008-01-25 0 5.070 5.080 5.200 5.050 5.280 73,200 378,660 5.1730 3.052 3.058 3.130 3.040 3.178 121,610 3.1137 1.40%
2008-01-24 0 5.000 4.950 5.000 4.860 5.100 286,000 1,431,840 5.0064 3.010 2.980 3.010 2.925 3.070 475,144 3.0135 2.67%
2008-01-23 0 4.870 4.770 4.900 4.750 4.900 150,000 722,760 4.8184 2.931 2.871 2.949 2.859 2.949 249,202 2.9003 5.87%
2008-01-22 0 4.600 4.560 4.600 4.590 4.850 246,000 1,155,340 4.6965 2.769 2.745 2.769 2.763 2.919 408,691 2.8269 -8.91%
2008-01-21 0 5.050 5.020 5.100 5.050 5.260 155,200 798,140 5.1427 3.040 3.022 3.070 3.040 3.166 257,841 3.0955 -3.07%
2008-01-18 0 5.210 5.060 5.280 5.100 5.210 26,400 137,020 5.1902 3.136 3.046 3.178 3.070 3.136 43,859 3.1241 -1.70%
2008-01-17 0 5.300 5.190 5.330 4.900 5.300 556,000 2,849,660 5.1253 3.190 3.124 3.208 2.949 3.190 923,707 3.0850 3.31%
2008-01-16 0 5.130 5.100 5.200 5.100 5.300 496,000 2,554,260 5.1497 3.088 3.070 3.130 3.070 3.190 824,027 3.0997 -6.73%
2008-01-15 0 5.500 5.500 5.600 5.400 5.800 467,600 2,630,096 5.6247 3.311 3.311 3.371 3.250 3.491 776,845 3.3856 -5.66%
2008-01-14 0 5.830 5.810 5.830 5.750 5.850 442,400 2,569,084 5.8072 3.509 3.497 3.509 3.461 3.521 734,979 3.4955 -1.19%
2008-01-11 0 5.900 5.760 5.900 5.660 5.900 1,142,000 6,653,460 5.8261 3.551 3.467 3.551 3.407 3.551 1,897,255 3.5069 1.20%
2008-01-10 0 5.830 5.830 5.950 5.800 6.000 607,400 3,573,408 5.8831 3.509 3.509 3.581 3.491 3.612 1,009,101 3.5412 -4.27%
2008-01-09 0 6.090 5.990 6.160 5.500 6.150 1,089,864 6,422,498 5.8929 3.666 3.606 3.708 3.311 3.702 1,810,639 3.5471 11.74%
2008-01-08 0 5.450 5.410 5.450 5.120 5.580 839,040 4,545,480 5.4175 3.280 3.256 3.280 3.082 3.359 1,393,934 3.2609 6.86%
2008-01-07 0 5.100 5.000 5.140 4.900 5.100 135,680 675,102 4.9757 3.070 3.010 3.094 2.949 3.070 225,411 2.9950 0.39%
2008-01-04 0 5.080 5.080 5.100 4.750 5.140 646,720 3,210,188 4.9638 3.058 3.058 3.070 2.859 3.094 1,074,425 2.9878 7.17%
2008-01-03 0 4.740 4.730 4.750 4.680 4.750 466,000 2,192,840 4.7057 2.853 2.847 2.859 2.817 2.859 774,186 2.8324 1.72%
2008-01-02 0 4.660 4.660 4.700 4.660 4.730 22,720 106,392 4.6827 2.805 2.805 2.829 2.805 2.847 37,746 2.8186 -0.85%
2007-12-31 0 4.700 4.700 4.720 4.650 4.740 152,000 717,980 4.7236 2.829 2.829 2.841 2.799 2.853 252,524 2.8432 2.17%
2007-12-28 0 4.600 4.590 4.640 4.540 4.600 356,000 1,629,320 4.5767 2.769 2.763 2.793 2.733 2.769 591,439 2.7548 2.22%
2007-12-27 0 4.500 4.500 4.600 4.500 4.620 164,000 756,700 4.6140 2.709 2.709 2.769 2.709 2.781 272,460 2.7773 -2.60%
2007-12-24 0 4.620 4.570 4.630 - - 0 0 - 2.781 2.751 2.787 - - 0 - 0.00%
2007-12-21 0 4.620 4.560 4.620 4.620 4.630 22,000 101,740 4.6245 2.781 2.745 2.781 2.781 2.787 36,550 2.7836 -0.22%
2007-12-20 0 4.630 4.620 4.650 4.600 4.670 214,000 990,260 4.6274 2.787 2.781 2.799 2.769 2.811 355,528 2.7853 -1.07%
2007-12-19 0 4.680 4.600 4.680 4.580 4.680 30,000 138,520 4.6173 2.817 2.769 2.817 2.757 2.817 49,840 2.7793 -1.06%
2007-12-18 0 4.730 4.500 4.730 4.400 4.750 188,000 857,360 4.5604 2.847 2.709 2.847 2.648 2.859 312,333 2.7450 5.58%
2007-12-17 0 4.480 4.450 4.540 4.450 4.620 461,200 2,111,860 4.5791 2.697 2.679 2.733 2.679 2.781 766,212 2.7562 -4.27%
2007-12-14 0 4.680 4.600 4.680 4.600 4.680 258,000 1,190,900 4.6159 2.817 2.769 2.817 2.769 2.817 428,627 2.7784 0.00%
2007-12-13 0 4.680 4.600 4.680 4.600 4.710 520,000 2,400,500 4.6163 2.817 2.769 2.817 2.769 2.835 863,899 2.7787 1.74%
2007-12-12 0 4.600 4.600 4.650 4.420 4.600 98,480 448,908 4.5584 2.769 2.769 2.799 2.660 2.769 163,609 2.7438 1.10%
2007-12-11 0 4.550 4.500 4.550 4.460 4.550 104,000 469,580 4.5152 2.739 2.709 2.739 2.685 2.739 172,780 2.7178 1.11%
2007-12-10 0 4.500 4.460 4.540 4.000 4.600 152,480 686,356 4.5013 2.709 2.685 2.733 2.408 2.769 253,322 2.7094 -1.10%
2007-12-07 0 4.550 4.550 4.600 4.550 4.650 128,352 590,429 4.6001 2.739 2.739 2.769 2.739 2.799 213,237 2.7689 -1.09%
2007-12-06 0 4.600 4.560 4.610 4.550 4.630 160,000 736,480 4.6030 2.769 2.745 2.775 2.739 2.787 265,815 2.7706 1.10%
2007-12-05 0 4.550 4.520 4.600 4.500 4.550 84,000 380,000 4.5238 2.739 2.721 2.769 2.709 2.739 139,553 2.7230 1.34%
2007-12-04 0 4.490 4.490 4.590 4.490 4.620 44,000 199,960 4.5445 2.703 2.703 2.763 2.703 2.781 73,099 2.7355 -1.32%
2007-12-03 0 4.550 4.520 4.590 4.460 4.650 179,680 819,768 4.5624 2.739 2.721 2.763 2.685 2.799 298,510 2.7462 2.94%
2007-11-30 0 4.420 4.380 4.420 4.370 4.420 116,000 509,660 4.3936 2.660 2.636 2.660 2.630 2.660 192,716 2.6446 0.23%
2007-11-29 0 4.410 4.410 4.420 4.400 4.460 118,000 520,260 4.4090 2.654 2.654 2.660 2.648 2.685 196,039 2.6539 1.61%
2007-11-28 0 4.340 4.280 4.340 4.250 4.400 77,568 336,651 4.3401 2.612 2.576 2.612 2.558 2.648 128,867 2.6124 0.93%
2007-11-27 0 4.300 4.300 4.400 4.300 4.400 90,000 392,180 4.3576 2.588 2.588 2.648 2.588 2.648 149,521 2.6229 -1.15%
2007-11-26 0 4.350 4.350 4.400 4.340 4.400 78,000 342,260 4.3879 2.618 2.618 2.648 2.612 2.648 129,585 2.6412 0.00%
2007-11-23 0 4.350 4.210 4.360 4.210 4.350 92,000 391,520 4.2557 2.618 2.534 2.624 2.534 2.618 152,844 2.5616 1.16%
2007-11-22 0 4.300 4.300 4.400 4.270 4.450 80,000 346,960 4.3370 2.588 2.588 2.648 2.570 2.679 132,908 2.6105 -2.27%
2007-11-21 0 4.400 4.400 4.550 4.400 4.550 70,000 312,560 4.4651 2.648 2.648 2.739 2.648 2.739 116,294 2.6877 -4.35%
2007-11-20 0 4.600 4.410 4.600 4.360 4.600 70,160 311,626 4.4416 2.769 2.654 2.769 2.624 2.769 116,560 2.6735 2.68%
2007-11-19 0 4.480 4.480 4.570 4.470 4.500 47,600 213,980 4.4954 2.697 2.697 2.751 2.691 2.709 79,080 2.7059 -0.44%
2007-11-16 0 4.500 4.460 4.500 4.500 4.640 92,000 416,600 4.5283 2.709 2.685 2.709 2.709 2.793 152,844 2.7257 -2.17%
2007-11-15 0 4.600 4.560 4.630 4.550 4.700 162,000 743,600 4.5901 2.769 2.745 2.787 2.739 2.829 269,138 2.7629 -1.50%
2007-11-14 0 4.670 4.540 4.670 4.500 4.680 232,000 1,072,000 4.6207 2.811 2.733 2.811 2.709 2.817 385,432 2.7813 6.14%
2007-11-13 0 4.400 4.400 4.450 4.380 4.460 190,000 839,300 4.4174 2.648 2.648 2.679 2.636 2.685 315,655 2.6589 -1.57%
2007-11-12 0 4.470 4.450 4.480 4.400 4.500 324,400 1,436,860 4.4293 2.691 2.679 2.697 2.648 2.709 538,940 2.6661 -2.40%
2007-11-09 0 4.580 4.570 4.610 4.550 4.640 155,056 712,319 4.5939 2.757 2.751 2.775 2.739 2.793 257,601 2.7652 0.00%
2007-11-08 0 4.580 4.580 4.600 4.580 4.750 256,000 1,186,840 4.6361 2.757 2.757 2.769 2.757 2.859 425,304 2.7906 -2.35%
2007-11-07 0 4.690 4.690 4.700 4.560 4.760 754,400 3,528,000 4.6766 2.823 2.823 2.829 2.745 2.865 1,253,318 2.8149 4.22%
2007-11-06 0 4.500 4.440 4.550 4.380 4.500 80,000 354,720 4.4340 2.709 2.673 2.739 2.636 2.709 132,908 2.6689 1.81%
2007-11-05 0 4.420 4.300 4.420 4.350 4.500 164,200 726,950 4.4272 2.660 2.588 2.660 2.618 2.709 272,793 2.6648 -1.78%
2007-11-02 0 4.500 4.460 4.590 4.500 4.590 177,920 802,688 4.5115 2.709 2.685 2.763 2.709 2.763 295,586 2.7156 -1.96%
2007-11-01 0 4.590 4.550 4.600 4.500 4.620 190,000 869,000 4.5737 2.763 2.739 2.769 2.709 2.781 315,655 2.7530 0.66%
2007-10-31 0 4.560 4.560 4.640 4.550 4.740 316,000 1,454,880 4.6041 2.745 2.745 2.793 2.739 2.853 524,985 2.7713 -3.80%
2007-10-30 0 4.740 4.650 4.740 4.610 4.800 342,400 1,597,336 4.6651 2.853 2.799 2.853 2.775 2.889 568,844 2.8080 -1.25%
2007-10-29 0 4.800 4.800 4.820 4.600 4.860 674,000 3,220,720 4.7785 2.889 2.889 2.901 2.769 2.925 1,119,746 2.8763 6.67%
2007-10-26 0 4.500 4.480 4.520 4.330 4.500 486,128 2,162,498 4.4484 2.709 2.697 2.721 2.606 2.709 807,626 2.6776 3.93%
2007-10-25 0 4.330 4.320 4.350 4.330 4.470 141,920 621,622 4.3801 2.606 2.600 2.618 2.606 2.691 235,778 2.6365 -0.23%
2007-10-24 0 4.340 4.340 4.360 4.250 4.440 134,096 586,506 4.3738 2.612 2.612 2.624 2.558 2.673 222,780 2.6327 -0.69%
2007-10-23 0 4.370 4.360 4.420 4.330 4.380 78,480 342,665 4.3663 2.630 2.624 2.660 2.606 2.636 130,382 2.6282 1.63%
2007-10-22 0 4.300 4.300 4.330 4.280 4.440 218,000 941,280 4.3178 2.588 2.588 2.606 2.576 2.673 362,173 2.5990 -3.37%
2007-10-18 0 4.450 4.360 4.450 4.140 4.470 343,200 1,499,520 4.3692 2.679 2.624 2.679 2.492 2.691 570,173 2.6299 2.53%
2007-10-17 0 4.340 4.330 4.350 4.300 4.400 235,249 1,023,845 4.3522 2.612 2.606 2.618 2.588 2.648 390,830 2.6197 0.93%
2007-10-16 0 4.300 4.350 4.360 4.290 4.350 310,096 1,333,828 4.3013 2.588 2.618 2.624 2.582 2.618 515,176 2.5891 -1.38%
2007-10-15 0 4.360 4.330 4.360 4.330 4.480 360,000 1,573,440 4.3707 2.624 2.606 2.624 2.606 2.697 598,084 2.6308 -1.36%
2007-10-12 0 4.420 4.390 4.420 4.340 4.550 279,000 1,252,440 4.4890 2.660 2.642 2.660 2.612 2.739 463,515 2.7020 -3.28%
2007-10-11 0 4.570 4.570 4.600 4.480 4.570 190,000 857,500 4.5132 2.751 2.751 2.769 2.697 2.751 315,655 2.7166 2.01%
2007-10-10 0 4.480 4.470 4.500 4.440 4.520 188,000 845,160 4.4955 2.697 2.691 2.709 2.673 2.721 312,333 2.7060 1.13%
2007-10-09 0 4.430 4.430 4.500 4.380 4.420 278,000 1,222,416 4.3972 2.667 2.667 2.709 2.636 2.660 461,854 2.6468 0.23%
2007-10-08 0 4.420 4.420 4.490 4.400 4.530 190,480 852,906 4.4777 2.660 2.660 2.703 2.648 2.727 316,453 2.6952 -1.34%
2007-10-05 0 4.480 4.460 4.540 4.350 4.630 218,000 976,100 4.4775 2.697 2.685 2.733 2.618 2.787 362,173 2.6951 3.94%
2007-10-04 0 4.310 4.310 4.370 4.280 4.420 216,720 939,140 4.3334 2.594 2.594 2.630 2.576 2.660 360,047 2.6084 0.70%
2007-10-03 0 4.280 4.230 4.280 4.250 4.380 814,192 3,521,140 4.3247 2.576 2.546 2.576 2.558 2.636 1,352,653 2.6031 -4.89%
2007-10-02 0 4.500 4.500 4.560 4.500 4.710 320,000 1,480,620 4.6269 2.709 2.709 2.745 2.709 2.835 531,630 2.7851 -2.60%
2007-09-28 0 4.620 4.620 4.660 4.620 4.700 166,480 772,564 4.6406 2.781 2.781 2.805 2.781 2.829 276,581 2.7933 -0.86%
2007-09-27 0 4.660 4.660 4.670 4.600 4.850 358,240 1,660,750 4.6359 2.805 2.805 2.811 2.769 2.919 595,160 2.7904 -2.10%
2007-09-25 0 4.760 4.700 4.760 4.680 5.100 276,240 1,323,134 4.7898 2.865 2.829 2.865 2.817 3.070 458,930 2.8831 -2.86%
2007-09-24 0 4.900 4.850 4.920 4.900 5.000 203,680 1,008,274 4.9503 2.949 2.919 2.961 2.949 3.010 338,383 2.9797 -1.80%
2007-09-21 0 4.990 4.970 4.990 4.950 5.020 458,000 2,285,740 4.9907 3.004 2.992 3.004 2.980 3.022 760,896 3.0040 0.81%
2007-09-20 0 4.950 4.890 4.950 4.800 5.050 728,000 3,562,880 4.8941 2.980 2.943 2.980 2.889 3.040 1,209,459 2.9458 -2.94%
2007-09-19 0 5.100 5.060 5.100 5.020 5.200 442,400 2,272,580 5.1369 3.070 3.046 3.070 3.022 3.130 734,979 3.0920 0.00%
2007-09-18 0 5.100 5.090 5.100 5.050 5.130 188,120 958,200 5.0936 3.070 3.064 3.070 3.040 3.088 312,532 3.0659 0.20%
2007-09-17 0 5.090 5.020 5.100 4.980 5.100 436,000 2,195,540 5.0356 3.064 3.022 3.070 2.998 3.070 724,346 3.0311 1.80%
2007-09-14 0 5.000 5.010 5.080 5.000 5.200 387,440 1,962,352 5.0649 3.010 3.016 3.058 3.010 3.130 643,671 3.0487 -2.72%
2007-09-13 0 5.140 5.150 5.170 5.100 5.300 162,000 841,020 5.1915 3.094 3.100 3.112 3.070 3.190 269,138 3.1249 -3.02%
2007-09-12 0 5.300 5.280 5.300 5.100 5.340 506,600 2,674,260 5.2788 3.190 3.178 3.190 3.070 3.214 841,637 3.1775 3.92%
2007-09-11 0 5.100 5.050 5.100 5.000 5.200 122,000 618,520 5.0698 3.070 3.040 3.070 3.010 3.130 202,684 3.0516 2.00%
2007-09-10 0 5.000 4.930 5.020 4.950 5.090 214,000 1,075,100 5.0238 3.010 2.967 3.022 2.980 3.064 355,528 3.0240 0.60%
2007-09-07 0 4.970 4.910 4.970 4.900 5.110 294,240 1,458,970 4.9584 2.992 2.955 2.992 2.949 3.076 488,834 2.9846 -0.60%
2007-09-06 0 5.000 4.950 5.130 5.000 5.100 275,632 1,391,833 5.0496 3.010 2.980 3.088 3.010 3.070 457,920 3.0395 -2.91%
2007-09-05 0 5.150 5.140 5.150 5.100 5.250 457,200 2,363,864 5.1703 3.100 3.094 3.100 3.070 3.160 759,567 3.1121 1.58%
2007-09-04 0 5.070 5.070 5.160 5.000 5.240 301,200 1,537,868 5.1058 3.052 3.052 3.106 3.010 3.154 500,397 3.0733 1.40%
2007-09-03 0 5.000 5.000 5.160 4.660 5.250 796,288 4,024,314 5.0538 3.010 3.010 3.106 2.805 3.160 1,322,909 3.0420 6.38%
2007-08-31 0 4.700 4.700 4.740 4.650 4.740 270,000 1,268,900 4.6996 2.829 2.829 2.853 2.799 2.853 448,563 2.8288 0.43%
2007-08-30 0 4.680 4.650 4.720 4.650 4.750 234,000 1,100,500 4.7030 2.817 2.799 2.841 2.799 2.859 388,755 2.8308 3.54%
2007-08-29 0 4.520 4.520 4.640 4.300 4.670 344,000 1,547,420 4.4983 2.721 2.721 2.793 2.588 2.811 571,502 2.7076 -4.84%
2007-08-28 0 4.750 4.750 4.770 4.700 4.820 552,000 2,616,040 4.7392 2.859 2.859 2.871 2.829 2.901 917,062 2.8526 1.06%
2007-08-27 0 4.700 4.640 4.700 4.500 4.800 334,000 1,570,240 4.7013 2.829 2.793 2.829 2.709 2.889 554,889 2.8298 4.68%
2007-08-24 0 4.490 4.470 4.500 4.320 4.510 333,000 1,477,550 4.4371 2.703 2.691 2.709 2.600 2.715 553,228 2.6708 1.81%
2007-08-23 0 4.410 4.400 4.480 4.010 4.480 564,000 2,439,900 4.3261 2.654 2.648 2.697 2.414 2.697 936,998 2.6040 6.27%
2007-08-22 0 4.150 4.050 4.200 3.910 4.150 646,000 2,642,560 4.0907 2.498 2.438 2.528 2.354 2.498 1,073,228 2.4623 7.79%
2007-08-21 0 3.850 3.830 3.900 3.850 4.010 542,000 2,144,080 3.9559 2.317 2.305 2.347 2.317 2.414 900,449 2.3811 1.05%
2007-08-20 0 3.810 3.760 3.840 3.700 3.880 400,000 1,515,280 3.7882 2.293 2.263 2.311 2.227 2.335 664,538 2.2802 10.43%
2007-08-17 0 3.450 3.430 3.450 3.300 3.600 420,576 1,446,163 3.4385 2.077 2.065 2.077 1.986 2.167 698,722 2.0697 -5.48%
2007-08-16 0 3.650 3.610 3.650 3.600 3.880 1,356,000 4,938,720 3.6421 2.197 2.173 2.197 2.167 2.335 2,252,783 2.1923 -8.98%
2007-08-15 0 4.010 3.960 3.990 3.910 4.050 784,704 3,127,690 3.9858 2.414 2.384 2.402 2.354 2.438 1,303,664 2.3992 -0.25%
2007-08-14 0 4.020 4.020 4.050 3.960 4.070 621,680 2,486,566 3.9998 2.420 2.420 2.438 2.384 2.450 1,032,825 2.4075 1.77%
2007-08-13 0 3.950 3.950 3.980 3.850 4.040 1,640,000 6,440,720 3.9273 2.378 2.378 2.396 2.317 2.432 2,724,605 2.3639 4.22%
2007-08-10 0 3.790 3.760 3.800 3.700 4.140 1,246,000 4,745,400 3.8085 2.281 2.263 2.287 2.227 2.492 2,070,035 2.2924 -8.67%
2007-08-09 0 4.150 4.110 4.220 3.980 4.280 486,096 2,027,154 4.1703 2.498 2.474 2.540 2.396 2.576 807,573 2.5102 6.68%
2007-08-08 0 3.890 3.880 3.900 3.590 4.000 1,958,000 7,425,340 3.7923 2.341 2.335 2.347 2.161 2.408 3,252,912 2.2827 -0.26%
2007-08-07 0 3.900 3.900 3.950 3.900 4.700 1,388,192 5,730,546 4.1281 2.347 2.347 2.378 2.347 2.829 2,306,265 2.4848 -13.33%
2007-08-06 0 4.500 4.490 4.500 4.400 4.950 1,207,200 5,632,960 4.6661 2.709 2.703 2.709 2.648 2.980 2,005,575 2.8087 -8.16%
2007-08-03 0 4.900 4.890 4.900 4.900 5.060 319,200 1,586,960 4.9717 2.949 2.943 2.949 2.949 3.046 530,301 2.9926 -3.16%
2007-08-02 0 5.060 5.010 5.070 4.880 5.370 644,720 3,243,402 5.0307 3.046 3.016 3.052 2.937 3.232 1,071,102 3.0281 -4.53%
2007-08-01 0 5.300 5.180 5.300 5.100 5.470 311,408 1,641,260 5.2704 3.190 3.118 3.190 3.070 3.293 517,356 3.1724 -3.99%
2007-07-31 0 5.520 5.460 5.580 5.400 5.520 564,400 3,078,376 5.4542 3.323 3.286 3.359 3.250 3.323 937,663 3.2830 3.18%
2007-07-30 0 5.350 5.350 5.370 5.050 5.350 336,000 1,767,680 5.2610 3.220 3.220 3.232 3.040 3.220 558,212 3.1667 0.00%
2007-07-27 0 5.350 5.300 5.400 5.300 5.650 724,000 3,974,240 5.4893 3.220 3.190 3.250 3.190 3.401 1,202,813 3.3041 -6.96%
2007-07-26 0 5.750 5.710 5.750 5.720 5.900 1,014,240 5,877,987 5.7955 3.461 3.437 3.461 3.443 3.551 1,685,002 3.4884 -3.52%
2007-07-25 0 5.960 5.900 5.960 5.880 5.980 210,240 1,247,886 5.9355 3.587 3.551 3.587 3.539 3.599 349,281 3.5727 -0.67%
2007-07-24 0 6.000 5.990 6.050 5.950 6.050 220,160 1,321,787 6.0038 3.612 3.606 3.642 3.581 3.642 365,762 3.6138 -0.83%
2007-07-23 0 6.050 6.000 6.100 5.970 6.110 260,000 1,560,700 6.0027 3.642 3.612 3.672 3.593 3.678 431,950 3.6132 0.50%
2007-07-20 0 6.020 6.000 6.050 5.970 6.090 217,344 1,307,583 6.0162 3.624 3.612 3.642 3.593 3.666 361,083 3.6213 -2.11%
2007-07-19 0 6.150 6.020 6.170 5.980 6.150 762,912 4,598,305 6.0273 3.702 3.624 3.714 3.599 3.702 1,267,460 3.6280 -0.32%
2007-07-18 0 6.170 6.160 6.170 6.010 6.200 77,120 474,080 6.1473 3.714 3.708 3.714 3.618 3.732 128,123 3.7002 -0.80%
2007-07-17 0 6.220 6.220 6.260 6.130 6.280 1,435,200 8,922,420 6.2168 3.744 3.744 3.768 3.690 3.780 2,384,361 3.7421 -1.58%
2007-07-16 0 6.320 6.280 6.320 6.060 6.360 508,241 3,191,698 6.2799 3.804 3.780 3.804 3.648 3.828 844,363 3.7800 3.78%
2007-07-13 0 6.090 6.080 6.100 6.080 6.160 380,920 2,328,375 6.1125 3.666 3.660 3.672 3.660 3.708 632,839 3.6793 0.50%
2007-07-12 0 6.060 6.040 6.100 6.000 6.120 378,160 2,293,690 6.0654 3.648 3.636 3.672 3.612 3.684 628,254 3.6509 -1.94%
2007-07-11 0 6.180 6.090 6.180 6.000 6.200 224,000 1,360,560 6.0739 3.720 3.666 3.720 3.612 3.732 372,141 3.6560 1.81%
2007-07-10 0 6.070 6.020 6.080 6.020 6.260 347,160 2,114,286 6.0902 3.654 3.624 3.660 3.624 3.768 576,752 3.6658 -3.04%
2007-07-09 0 6.260 6.200 6.260 6.200 6.420 275,584 1,733,528 6.2904 3.768 3.732 3.768 3.732 3.864 457,840 3.7863 -0.63%
2007-07-06 0 6.300 6.200 6.300 6.120 6.380 427,600 2,674,748 6.2553 3.792 3.732 3.792 3.684 3.840 710,391 3.7652 0.16%
2007-07-05 0 6.290 6.240 6.300 6.120 6.300 534,848 3,314,286 6.1967 3.786 3.756 3.792 3.684 3.792 888,567 3.7299 3.11%
2007-07-04 0 6.100 6.090 6.110 6.070 6.160 729,728 4,460,200 6.1121 3.672 3.666 3.678 3.654 3.708 1,212,329 3.6790 0.66%
2007-07-03 0 6.060 6.010 6.060 5.700 6.070 447,184 2,659,841 5.9480 3.648 3.618 3.648 3.431 3.654 742,927 3.5802 6.32%
2007-06-29 0 5.700 5.700 5.760 5.640 5.870 204,240 1,171,516 5.7360 3.431 3.431 3.467 3.395 3.533 339,313 3.4526 -3.88%
2007-06-28 0 5.930 5.810 5.930 5.500 5.950 565,040 3,217,456 5.6942 3.569 3.497 3.569 3.311 3.581 938,726 3.4275 4.40%
2007-06-27 0 5.680 5.680 5.750 5.600 5.860 1,102,864 6,294,686 5.7076 3.419 3.419 3.461 3.371 3.527 1,832,237 3.4355 -3.24%
2007-06-26 0 5.870 5.840 5.890 5.830 6.040 338,560 1,991,938 5.8836 3.533 3.515 3.545 3.509 3.636 562,465 3.5414 -2.17%
2007-06-25 0 6.000 5.940 6.000 6.000 6.100 740,736 4,465,019 6.0278 3.612 3.575 3.612 3.612 3.672 1,230,618 3.6283 -0.66%
2007-06-22 0 6.040 6.010 6.050 5.700 6.100 991,664 5,880,168 5.9296 3.636 3.618 3.642 3.431 3.672 1,647,495 3.5692 0.67%
2007-06-21 0 6.000 6.000 6.040 5.950 6.200 982,896 5,955,984 6.0596 3.612 3.612 3.636 3.581 3.732 1,632,929 3.6474 1.69%
2007-06-20 0 5.900 5.860 5.900 5.500 6.000 1,013,144 5,876,153 5.7999 3.551 3.527 3.551 3.311 3.612 1,683,181 3.4911 9.67%
2007-06-18 0 5.380 5.370 5.390 5.340 5.430 675,400 3,622,658 5.3637 3.238 3.232 3.244 3.214 3.268 1,122,072 3.2285 1.13%
2007-06-15 0 5.320 5.340 5.350 5.200 5.450 814,240 4,337,759 5.3274 3.202 3.214 3.220 3.130 3.280 1,352,733 3.2067 0.95%
2007-06-14 0 5.270 5.260 5.270 5.160 5.300 937,187 4,905,622 5.2344 3.172 3.166 3.172 3.106 3.190 1,556,990 3.1507 3.54%
2007-06-13 0 5.090 5.050 5.090 4.770 5.090 855,072 4,270,704 4.9946 3.064 3.040 3.064 2.871 3.064 1,420,569 3.0063 7.84%
2007-06-12 0 4.720 4.680 4.720 4.570 4.720 995,040 4,639,407 4.6625 2.841 2.817 2.841 2.751 2.841 1,653,104 2.8065 0.64%
2007-06-11 0 4.690 4.660 4.690 4.630 4.700 504,464 2,358,145 4.6746 2.823 2.805 2.823 2.787 2.829 838,088 2.8137 1.30%
2007-06-08 0 4.630 4.600 4.650 4.540 4.630 762,352 3,484,315 4.5705 2.787 2.769 2.799 2.733 2.787 1,266,529 2.7511 0.00%
2007-06-07 0 4.630 4.560 4.650 4.280 4.650 964,976 4,291,355 4.4471 2.787 2.745 2.799 2.576 2.799 1,603,157 2.6768 5.23%
2007-06-06 0 4.400 4.400 4.430 4.330 4.410 383,600 1,686,340 4.3961 2.648 2.648 2.667 2.606 2.654 637,292 2.6461 -0.68%
2007-06-05 0 4.430 4.400 4.430 4.300 4.430 383,120 1,676,857 4.3768 2.667 2.648 2.667 2.588 2.667 636,494 2.6345 0.00%
2007-06-04 0 4.430 4.380 4.440 4.360 4.500 262,480 1,160,489 4.4212 2.667 2.636 2.673 2.624 2.709 436,070 2.6612 0.68%
2007-06-01 0 4.400 4.380 4.480 4.370 4.540 613,200 2,726,160 4.4458 2.648 2.636 2.697 2.630 2.733 1,018,736 2.6760 0.69%
2007-05-31 0 4.370 4.360 4.400 4.250 4.400 486,720 2,113,994 4.3433 2.630 2.624 2.648 2.558 2.648 808,610 2.6144 2.34%
2007-05-30 0 4.270 4.250 4.370 4.200 4.370 479,840 2,062,108 4.2975 2.570 2.558 2.630 2.528 2.630 797,179 2.5868 -3.61%
2007-05-29 0 4.430 4.370 4.430 4.350 4.450 121,360 531,286 4.3778 2.667 2.630 2.667 2.618 2.679 201,621 2.6351 -0.89%
2007-05-28 0 4.470 4.400 4.470 4.220 4.500 1,066,480 4,692,678 4.4002 2.691 2.648 2.691 2.540 2.709 1,771,791 2.6486 4.93%
2007-05-25 0 4.260 4.250 4.260 4.160 4.280 188,000 794,940 4.2284 2.564 2.558 2.564 2.504 2.576 312,333 2.5452 0.24%
2007-05-23 0 4.250 4.250 4.290 4.200 4.310 1,160,000 4,924,240 4.2450 2.558 2.558 2.582 2.528 2.594 1,927,159 2.5552 0.00%
2007-05-22 0 4.250 4.150 4.160 4.150 4.550 1,889,600 8,107,776 4.2907 2.558 2.498 2.504 2.498 2.739 3,139,276 2.5827 -7.21%
2007-05-21 0 4.580 4.550 4.580 4.400 4.580 182,960 829,040 4.5313 2.757 2.739 2.757 2.648 2.757 303,960 2.7275 4.09%
2007-05-18 0 4.400 4.400 4.450 4.200 4.510 385,536 1,685,551 4.3720 2.648 2.648 2.679 2.528 2.715 640,508 2.6316 -1.35%
2007-05-17 0 4.510 4.640 4.650 4.500 4.800 1,692,784 7,831,783 4.6266 2.685 2.762 2.768 2.679 2.857 2,843,825 2.7540 -7.01%
2007-05-16 0 4.850 4.850 4.880 4.700 4.990 417,181 2,012,617 4.8243 2.887 2.887 2.905 2.798 2.970 700,851 2.8717 1.04%
2007-05-15 0 4.800 4.740 4.800 4.630 5.300 1,127,800 5,449,122 4.8316 2.857 2.821 2.857 2.756 3.155 1,894,669 2.8760 -5.70%
2007-05-14 0 5.090 5.090 5.150 4.680 5.180 2,375,867 11,838,902 4.9830 3.030 3.030 3.066 2.786 3.083 3,991,384 2.9661 13.36%
2007-05-11 0 4.490 4.450 4.490 4.240 4.520 1,759,360 7,836,760 4.4543 2.673 2.649 2.673 2.524 2.691 2,955,671 2.6514 3.94%
2007-05-10 0 4.320 4.290 4.320 4.050 4.350 1,266,800 5,314,443 4.1952 2.571 2.554 2.571 2.411 2.589 2,128,185 2.4972 7.46%
2007-05-09 0 4.020 3.980 4.020 3.750 4.100 2,556,992 10,200,984 3.9894 2.393 2.369 2.393 2.232 2.441 4,295,668 2.3747 7.49%
2007-05-08 0 3.740 3.730 3.740 3.680 3.740 916,128 3,398,655 3.7098 2.226 2.220 2.226 2.191 2.226 1,539,067 2.2083 4.18%
2007-05-07 0 3.590 3.520 3.580 3.350 3.590 1,629,216 5,738,771 3.5224 2.137 2.095 2.131 1.994 2.137 2,737,033 2.0967 8.79%
2007-05-04 0 3.300 3.260 3.300 3.270 3.350 752,080 2,481,700 3.2998 1.964 1.941 1.964 1.946 1.994 1,263,471 1.9642 -1.20%
2007-05-03 0 3.340 3.340 3.360 3.320 3.380 353,040 1,183,531 3.3524 1.988 1.988 2.000 1.976 2.012 593,096 1.9955 0.00%
2007-05-02 0 3.340 3.340 3.380 3.320 3.400 622,800 2,092,310 3.3595 1.988 1.988 2.012 1.976 2.024 1,046,285 1.9998 0.60%
2007-04-30 0 3.320 3.290 3.340 3.200 3.320 938,480 3,051,716 3.2518 1.976 1.958 1.988 1.905 1.976 1,576,618 1.9356 3.75%
2007-04-27 0 3.200 3.200 3.240 3.130 3.250 330,120 1,046,567 3.1703 1.905 1.905 1.929 1.863 1.935 554,591 1.8871 2.24%
2007-04-26 0 3.130 3.100 3.140 3.090 3.180 656,160 2,043,780 3.1148 1.863 1.845 1.869 1.839 1.893 1,102,329 1.8541 -0.32%
2007-04-25 0 3.140 3.140 3.160 3.140 3.250 413,600 1,313,516 3.1758 1.869 1.869 1.881 1.869 1.935 694,835 1.8904 -3.68%
2007-04-24 0 3.260 3.260 3.280 3.220 3.450 1,240,865 4,143,318 3.3391 1.941 1.941 1.952 1.917 2.054 2,084,615 1.9876 -2.10%
2007-04-23 0 3.330 3.330 3.350 3.250 3.400 1,673,920 5,551,856 3.3167 1.982 1.982 1.994 1.935 2.024 2,812,134 1.9743 7.42%
2007-04-20 1 - - - - - 0 0 - 1.845 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 1.845 - - - - 0 - 0.00%
2007-04-18 0 3.100 3.080 3.110 3.020 3.110 198,000 609,660 3.0791 1.845 1.833 1.851 1.798 1.851 332,634 1.8328 2.65%
2007-04-17 0 3.020 3.020 3.060 3.020 3.080 92,000 280,500 3.0489 1.798 1.798 1.821 1.798 1.833 154,557 1.8149 -1.31%
2007-04-16 0 3.060 3.060 3.080 3.050 3.090 294,240 905,588 3.0777 1.821 1.821 1.833 1.816 1.839 494,314 1.8320 -1.29%
2007-04-13 0 3.100 3.070 3.100 3.050 3.100 104,144 320,672 3.0791 1.845 1.827 1.845 1.816 1.845 174,959 1.8328 0.00%
2007-04-12 0 3.100 3.080 3.100 3.040 3.100 310,700 955,736 3.0761 1.845 1.833 1.845 1.810 1.845 521,966 1.8310 2.65%
2007-04-11 0 3.020 3.010 3.070 3.000 3.200 602,800 1,886,864 3.1302 1.798 1.792 1.827 1.786 1.905 1,012,685 1.8632 -4.73%
2007-04-10 0 3.170 3.160 3.170 2.900 3.170 1,871,120 5,810,076 3.1051 1.887 1.881 1.887 1.726 1.887 3,143,424 1.8483 7.46%
2007-04-04 0 2.950 2.940 2.960 2.860 2.950 200,560 586,544 2.9245 1.756 1.750 1.762 1.702 1.756 336,935 1.7408 2.43%
2007-04-03 0 2.880 2.880 2.900 2.860 2.900 318,240 919,652 2.8898 1.714 1.714 1.726 1.702 1.726 534,633 1.7202 1.05%
2007-04-02 0 2.850 2.840 2.850 2.850 2.880 148,000 423,900 2.8642 1.696 1.691 1.696 1.696 1.714 248,635 1.7049 -0.35%
2007-03-30 0 2.860 2.850 2.860 2.850 2.880 180,000 515,460 2.8637 1.702 1.696 1.702 1.696 1.714 302,394 1.7046 1.42%
2007-03-29 0 2.820 2.810 2.850 2.820 2.820 135,200 381,144 2.8191 1.679 1.673 1.696 1.679 1.679 227,132 1.6781 0.36%
2007-03-28 0 2.810 2.800 2.810 2.800 2.810 355,200 995,760 2.8034 1.673 1.667 1.673 1.667 1.673 596,725 1.6687 0.00%
2007-03-27 0 2.810 2.810 2.830 2.810 2.830 68,000 191,800 2.8206 1.673 1.673 1.685 1.673 1.685 114,238 1.6790 0.36%
2007-03-26 0 2.800 2.800 2.830 2.800 2.820 334,000 939,620 2.8132 1.667 1.667 1.685 1.667 1.679 561,110 1.6746 -0.36%
2007-03-23 0 2.810 2.810 2.830 2.800 2.810 292,000 818,560 2.8033 1.673 1.673 1.685 1.667 1.673 490,551 1.6687 0.36%
2007-03-22 0 2.800 2.800 2.830 2.800 2.810 232,400 651,420 2.8030 1.667 1.667 1.685 1.667 1.673 390,425 1.6685 0.00%
2007-03-21 0 2.800 2.800 2.820 2.740 2.850 447,200 1,246,220 2.7867 1.667 1.667 1.679 1.631 1.696 751,282 1.6588 3.32%
2007-03-20 0 2.710 2.710 2.740 2.690 2.710 134,960 365,165 2.7057 1.613 1.613 1.631 1.601 1.613 226,729 1.6106 0.00%
2007-03-19 0 2.710 2.710 2.740 2.680 2.700 48,000 129,160 2.6908 1.613 1.613 1.631 1.595 1.607 80,639 1.6017 0.37%
2007-03-16 0 2.700 2.670 2.720 2.700 2.700 119,200 321,756 2.6993 1.607 1.589 1.619 1.607 1.607 200,252 1.6068 0.00%
2007-03-15 0 2.700 2.690 2.720 2.690 2.730 203,440 551,116 2.7090 1.607 1.601 1.619 1.601 1.625 341,773 1.6125 -0.74%
2007-03-14 0 2.720 2.630 2.720 2.570 2.720 210,000 554,560 2.6408 1.619 1.566 1.619 1.530 1.619 352,794 1.5719 1.12%
2007-03-13 0 2.690 2.680 2.700 2.670 2.730 265,040 716,467 2.7032 1.601 1.595 1.607 1.589 1.625 445,259 1.6091 -1.47%
2007-03-12 0 2.730 2.680 2.730 2.670 2.730 142,000 382,520 2.6938 1.625 1.595 1.625 1.589 1.625 238,556 1.6035 3.80%
2007-03-09 0 2.630 2.630 2.670 2.610 2.640 114,000 298,380 2.6174 1.566 1.566 1.589 1.554 1.571 191,516 1.5580 0.38%
2007-03-08 0 2.620 2.620 2.640 2.560 2.690 94,000 246,400 2.6213 1.560 1.560 1.571 1.524 1.601 157,917 1.5603 1.16%
2007-03-07 0 2.590 2.570 2.660 2.580 2.700 462,000 1,221,380 2.6437 1.542 1.530 1.583 1.536 1.607 776,146 1.5736 0.00%
2007-03-06 0 2.590 2.550 2.590 2.450 2.590 678,000 1,709,120 2.5208 1.542 1.518 1.542 1.458 1.542 1,139,019 1.5005 4.86%
2007-03-05 0 2.470 2.460 2.470 2.440 2.610 1,200,240 3,016,316 2.5131 1.470 1.464 1.470 1.452 1.554 2,016,366 1.4959 -8.52%
2007-03-02 0 2.700 2.700 2.750 2.700 2.860 402,960 1,119,956 2.7793 1.607 1.607 1.637 1.607 1.702 676,960 1.6544 -5.59%
2007-03-01 0 2.860 2.820 2.870 2.810 2.880 231,440 658,472 2.8451 1.702 1.679 1.708 1.673 1.714 388,812 1.6935 -0.35%
2007-02-28 0 2.870 2.850 2.890 2.780 2.980 854,832 2,427,916 2.8402 1.708 1.696 1.720 1.655 1.774 1,436,092 1.6906 -6.21%
2007-02-27 0 3.060 3.060 3.080 3.050 3.150 625,856 1,944,681 3.1072 1.821 1.821 1.833 1.816 1.875 1,051,419 1.8496 -1.29%
2007-02-26 0 3.100 3.090 3.100 3.080 3.150 620,800 1,925,316 3.1013 1.845 1.839 1.845 1.833 1.875 1,042,925 1.8461 -0.96%
2007-02-23 0 3.130 3.130 3.140 3.080 3.200 1,220,200 3,814,779 3.1264 1.863 1.863 1.869 1.833 1.905 2,049,899 1.8610 -0.32%
2007-02-22 0 3.140 3.140 3.150 3.000 3.190 1,105,712 3,437,906 3.1092 1.869 1.869 1.875 1.786 1.899 1,857,562 1.8508 5.02%
2007-02-21 0 2.990 2.950 3.000 2.920 3.030 432,000 1,282,560 2.9689 1.780 1.756 1.786 1.738 1.804 725,747 1.7672 2.75%
2007-02-16 0 2.910 2.910 2.920 2.840 2.910 566,000 1,630,800 2.8813 1.732 1.732 1.738 1.691 1.732 950,863 1.7151 2.11%
2007-02-15 0 2.850 2.840 2.860 2.830 2.890 636,720 1,822,369 2.8621 1.696 1.691 1.702 1.685 1.720 1,069,670 1.7037 2.89%
2007-02-14 0 2.770 2.770 2.790 2.760 2.840 247,488 688,216 2.7808 1.649 1.649 1.661 1.643 1.691 415,772 1.6553 0.36%
2007-02-13 0 2.760 2.740 2.760 2.710 2.780 912,480 2,500,232 2.7400 1.643 1.631 1.643 1.613 1.655 1,532,938 1.6310 -1.08%
2007-02-12 0 2.790 2.780 2.820 2.790 2.860 1,462,800 4,127,656 2.8218 1.661 1.655 1.679 1.661 1.702 2,457,459 1.6796 -1.06%
2007-02-09 0 2.820 2.800 2.810 2.780 2.850 1,668,000 4,677,900 2.8045 1.679 1.667 1.673 1.655 1.696 2,802,189 1.6694 1.08%
2007-02-08 0 2.790 2.780 2.800 2.750 2.790 514,172 1,423,256 2.7681 1.661 1.655 1.667 1.637 1.661 863,793 1.6477 1.09%
2007-02-07 0 2.760 2.750 2.760 2.740 2.780 544,240 1,501,788 2.7594 1.643 1.637 1.643 1.631 1.655 914,306 1.6425 0.73%
2007-02-06 0 2.740 2.740 2.760 2.740 2.780 253,088 700,724 2.7687 1.631 1.631 1.643 1.631 1.655 425,180 1.6481 -0.72%
2007-02-05 0 2.760 2.760 2.770 2.750 2.780 480,624 1,327,922 2.7629 1.643 1.643 1.649 1.637 1.655 807,434 1.6446 1.47%
2007-02-02 0 2.720 2.720 2.760 2.690 2.750 240,592 654,831 2.7217 1.619 1.619 1.643 1.601 1.637 404,187 1.6201 0.74%
2007-02-01 0 2.700 2.680 2.700 2.640 2.700 173,040 464,745 2.6858 1.607 1.595 1.607 1.571 1.607 290,702 1.5987 1.89%
2007-01-31 0 2.650 2.640 2.670 2.630 2.700 192,480 514,551 2.6733 1.577 1.571 1.589 1.566 1.607 323,360 1.5913 -0.75%
2007-01-30 0 2.670 2.670 2.680 2.650 2.680 110,000 293,040 2.6640 1.589 1.589 1.595 1.577 1.595 184,797 1.5857 0.75%
2007-01-29 0 2.650 2.640 2.700 2.620 2.660 296,880 787,274 2.6518 1.577 1.571 1.607 1.560 1.583 498,749 1.5785 0.00%
2007-01-26 0 2.650 2.650 2.660 2.600 2.680 458,000 1,213,240 2.6490 1.577 1.577 1.583 1.548 1.595 769,426 1.5768 -0.75%
2007-01-25 0 2.670 2.670 2.740 2.670 2.830 1,039,200 2,885,457 2.7766 1.589 1.589 1.631 1.589 1.685 1,745,824 1.6528 -2.91%
2007-01-24 0 2.750 2.730 2.750 2.650 2.750 1,446,048 3,937,067 2.7226 1.637 1.625 1.637 1.577 1.637 2,429,316 1.6206 5.36%
2007-01-23 0 2.610 2.600 2.610 2.600 2.620 118,000 308,340 2.6131 1.554 1.548 1.554 1.548 1.560 198,236 1.5554 -0.38%
2007-01-22 0 2.620 2.610 2.630 2.600 2.620 130,400 339,940 2.6069 1.560 1.554 1.566 1.548 1.560 219,068 1.5518 0.77%
2007-01-19 0 2.600 2.580 2.600 2.550 2.600 80,592 208,240 2.5839 1.548 1.536 1.548 1.518 1.548 135,392 1.5381 2.36%
2007-01-18 0 2.540 2.530 2.590 2.520 2.550 235,200 596,140 2.5346 1.512 1.506 1.542 1.500 1.518 395,129 1.5087 -0.78%
2007-01-17 0 2.560 2.560 2.590 2.550 2.610 373,000 957,060 2.5658 1.524 1.524 1.542 1.518 1.554 626,629 1.5273 -1.92%
2007-01-16 0 2.610 2.590 2.620 2.600 2.630 76,000 198,760 2.6153 1.554 1.542 1.560 1.548 1.566 127,678 1.5567 1.95%
2007-01-15 0 2.560 2.550 2.600 2.540 2.560 241,344 616,176 2.5531 1.524 1.518 1.548 1.512 1.524 405,451 1.5197 0.39%
2007-01-12 0 2.550 2.550 2.580 2.550 2.600 110,240 281,533 2.5538 1.518 1.518 1.536 1.518 1.548 185,200 1.5202 0.79%
2007-01-11 0 2.530 2.520 2.560 2.530 2.530 30,240 76,500 2.5298 1.506 1.500 1.524 1.506 1.506 50,802 1.5058 -1.17%
2007-01-10 0 2.560 2.550 2.560 2.550 2.560 309,840 792,673 2.5583 1.524 1.518 1.524 1.518 1.524 520,522 1.5228 -2.29%
2007-01-09 0 2.620 2.600 2.650 2.540 2.650 369,200 948,140 2.5681 1.560 1.548 1.577 1.512 1.577 620,245 1.5287 1.16%
2007-01-08 0 2.590 2.580 2.600 2.590 2.600 93,552 242,584 2.5930 1.542 1.536 1.548 1.542 1.548 157,164 1.5435 -0.38%
2007-01-05 0 2.600 2.580 2.600 2.580 2.650 338,720 880,800 2.6004 1.548 1.536 1.548 1.536 1.577 569,039 1.5479 0.39%
2007-01-04 0 2.590 2.580 2.620 2.590 2.630 303,200 792,091 2.6124 1.542 1.536 1.560 1.542 1.566 509,367 1.5551 -0.77%
2007-01-03 0 2.610 2.600 2.610 2.580 2.620 138,400 359,808 2.5998 1.554 1.548 1.554 1.536 1.560 232,508 1.5475 0.38%
2007-01-02 0 2.600 2.580 2.640 2.580 2.640 367,808 951,196 2.5861 1.548 1.536 1.571 1.536 1.571 617,906 1.5394 0.00%
2006-12-29 0 2.600 2.580 2.600 2.580 2.650 177,968 463,769 2.6059 1.548 1.536 1.548 1.536 1.577 298,981 1.5512 -1.89%
2006-12-28 0 2.650 2.610 2.670 - - 200 510 2.5500 1.577 1.554 1.589 - - 336 1.5179 0.00%
2006-12-27 0 2.650 2.650 2.740 2.650 2.690 194,960 519,436 2.6643 1.577 1.577 1.631 1.577 1.601 327,527 1.5859 -1.49%
2006-12-22 0 2.690 2.690 2.700 2.650 2.700 93,040 249,414 2.6807 1.601 1.601 1.607 1.577 1.607 156,304 1.5957 -1.47%
2006-12-21 0 2.730 2.680 2.730 2.680 2.730 66,259 178,700 2.6970 1.625 1.595 1.625 1.595 1.625 111,313 1.6054 0.74%
2006-12-20 0 2.710 2.710 2.740 2.710 2.800 210,739 577,411 2.7399 1.613 1.613 1.631 1.613 1.667 354,035 1.6309 0.37%
2006-12-19 0 2.700 2.700 2.750 2.620 2.750 414,000 1,108,680 2.6780 1.607 1.607 1.637 1.560 1.637 695,507 1.5941 0.37%
2006-12-18 0 2.690 2.670 2.690 2.670 2.710 90,800 244,432 2.6920 1.601 1.589 1.601 1.589 1.613 152,541 1.6024 -0.74%
2006-12-15 0 2.710 2.680 2.730 2.660 2.830 1,316,060 3,620,269 2.7508 1.613 1.595 1.625 1.583 1.685 2,210,940 1.6374 3.04%
2006-12-14 0 2.630 2.630 2.700 2.590 2.680 1,233,104 3,263,360 2.6465 1.566 1.566 1.607 1.542 1.595 2,071,577 1.5753 1.94%
2006-12-13 0 2.580 2.560 2.590 2.550 2.580 482,000 1,236,580 2.5655 1.536 1.524 1.542 1.518 1.536 809,745 1.5271 2.38%
2006-12-12 0 2.520 2.520 2.550 2.520 2.550 106,000 268,400 2.5321 1.500 1.500 1.518 1.500 1.518 178,077 1.5072 -1.18%
2006-12-11 0 2.550 2.540 2.570 2.550 2.600 162,160 419,043 2.5841 1.518 1.512 1.530 1.518 1.548 272,424 1.5382 -1.54%
2006-12-08 0 2.590 2.560 2.600 2.540 2.650 752,380 1,967,873 2.6155 1.542 1.524 1.548 1.512 1.577 1,263,975 1.5569 1.97%
2006-12-07 0 2.540 2.500 2.540 2.480 2.550 174,000 438,960 2.5228 1.512 1.488 1.512 1.476 1.518 292,315 1.5017 2.83%
2006-12-06 0 2.470 2.470 2.490 2.460 2.500 214,000 528,040 2.4675 1.470 1.470 1.482 1.464 1.488 359,513 1.4688 -0.40%
2006-12-05 0 2.480 2.450 2.500 2.480 2.500 306,480 764,112 2.4932 1.476 1.458 1.488 1.476 1.488 514,877 1.4841 0.00%
2006-12-04 0 2.480 2.460 2.480 2.450 2.480 68,480 169,492 2.4751 1.476 1.464 1.476 1.458 1.476 115,044 1.4733 0.81%
2006-12-01 0 2.460 2.460 2.500 2.460 2.500 59,920 148,286 2.4747 1.464 1.464 1.488 1.464 1.488 100,664 1.4731 -1.60%
2006-11-30 0 2.500 2.480 2.500 2.480 2.520 120,560 301,562 2.5013 1.488 1.476 1.488 1.476 1.500 202,537 1.4889 -0.79%
2006-11-29 0 2.520 2.470 2.520 2.440 2.530 194,000 483,280 2.4911 1.500 1.470 1.500 1.452 1.506 325,914 1.4828 3.70%
2006-11-28 0 2.430 2.430 2.490 2.430 2.530 512,000 1,260,520 2.4620 1.446 1.446 1.482 1.446 1.506 860,144 1.4655 -4.33%
2006-11-27 0 2.540 2.530 2.540 2.540 2.650 343,152 879,780 2.5638 1.512 1.506 1.512 1.512 1.577 576,485 1.5261 -2.31%
2006-11-24 0 2.600 2.510 2.610 2.600 2.620 746,912 1,943,432 2.6020 1.548 1.494 1.554 1.548 1.560 1,254,789 1.5488 -0.38%
2006-11-23 0 2.610 2.610 2.630 2.600 2.650 770,896 2,009,668 2.6069 1.554 1.554 1.566 1.548 1.577 1,295,082 1.5518 0.38%
2006-11-22 0 2.600 2.600 2.610 2.480 2.610 1,337,200 3,457,060 2.5853 1.548 1.548 1.554 1.476 1.554 2,246,455 1.5389 3.17%
2006-11-21 0 2.520 2.490 2.520 2.490 2.520 250,000 626,800 2.5072 1.500 1.482 1.500 1.482 1.500 419,992 1.4924 -0.40%
2006-11-20 0 2.530 2.530 2.550 2.530 2.620 374,240 963,560 2.5747 1.506 1.506 1.518 1.506 1.560 628,712 1.5326 -0.78%
2006-11-17 0 2.550 2.550 2.560 2.480 2.560 1,186,000 2,973,220 2.5069 1.518 1.518 1.524 1.476 1.524 1,992,444 1.4922 3.24%
2006-11-16 0 2.470 2.460 2.480 2.450 2.530 583,920 1,452,226 2.4870 1.470 1.464 1.476 1.458 1.506 980,968 1.4804 -1.20%
2006-11-15 0 2.500 2.480 2.500 2.500 2.680 482,400 1,223,092 2.5354 1.488 1.476 1.488 1.488 1.595 810,417 1.5092 -0.40%
2006-11-14 0 2.510 2.470 2.520 2.500 2.530 195,920 492,727 2.5149 1.494 1.470 1.500 1.488 1.506 329,140 1.4970 1.21%
2006-11-13 0 2.480 2.480 2.500 2.440 2.510 318,048 790,196 2.4845 1.476 1.476 1.488 1.452 1.494 534,311 1.4789 -1.20%
2006-11-10 0 2.510 2.490 2.510 2.490 2.510 170,096 424,810 2.4975 1.494 1.482 1.494 1.482 1.494 285,756 1.4866 0.00%
2006-11-09 0 2.510 2.510 2.520 2.420 2.530 452,000 1,129,960 2.4999 1.494 1.494 1.500 1.441 1.506 759,346 1.4881 1.21%
2006-11-08 0 2.480 2.460 2.530 2.450 2.640 934,640 2,347,644 2.5118 1.476 1.464 1.506 1.458 1.571 1,570,166 1.4952 -4.62%
2006-11-07 0 2.600 2.580 2.610 2.570 2.660 884,560 2,331,414 2.6357 1.548 1.536 1.554 1.530 1.583 1,486,034 1.5689 1.17%
2006-11-06 0 2.570 2.560 2.600 2.570 2.600 545,200 1,413,060 2.5918 1.530 1.524 1.548 1.530 1.548 915,919 1.5428 -2.28%
2006-11-03 0 2.630 2.590 2.630 2.580 2.680 347,920 912,314 2.6222 1.566 1.542 1.566 1.536 1.595 584,495 1.5609 -0.75%
2006-11-02 0 2.650 2.650 2.680 2.480 2.700 1,569,440 4,076,188 2.5972 1.577 1.577 1.595 1.476 1.607 2,636,611 1.5460 5.16%
2006-11-01 0 2.520 2.510 2.530 2.500 2.570 672,480 1,699,851 2.5277 1.500 1.494 1.506 1.488 1.530 1,129,746 1.5046 -1.18%
2006-10-31 0 2.550 2.500 2.560 2.370 2.550 946,120 2,316,216 2.4481 1.518 1.488 1.524 1.411 1.518 1,589,453 1.4572 3.24%
2006-10-27 0 2.470 2.430 2.470 2.400 2.670 2,112,656 5,293,631 2.5057 1.470 1.446 1.470 1.429 1.589 3,549,197 1.4915 -7.14%
2006-10-26 0 2.660 2.620 2.680 2.510 2.950 6,247,104 17,133,077 2.7426 1.583 1.560 1.595 1.494 1.756 10,494,943 1.6325 1.53%
2006-10-25 0 2.620 2.610 2.620 2.180 2.680 9,595,600 23,424,729 2.4412 1.560 1.554 1.560 1.298 1.595 16,120,313 1.4531 23.58%
2006-10-24 0 2.120 2.110 2.120 2.110 2.140 1,843,680 3,908,152 2.1198 1.262 1.256 1.262 1.256 1.274 3,097,326 1.2618 0.00%
2006-10-23 1 - - - - - 0 0 - 1.262 - - - - 0 - 0.00%
2006-10-20 0 2.120 2.100 2.120 2.080 2.170 49,776 105,008 2.1096 1.262 1.250 1.262 1.238 1.292 83,622 1.2557 -0.93%
2006-10-19 0 2.140 2.070 2.140 2.050 2.140 17,600 36,824 2.0923 1.274 1.232 1.274 1.220 1.274 29,567 1.2454 1.90%
2006-10-18 0 2.100 2.050 2.100 2.050 2.200 156,000 329,040 2.1092 1.250 1.220 1.250 1.220 1.310 262,075 1.2555 0.48%
2006-10-17 0 2.090 2.090 2.100 2.060 2.060 12,000 24,720 2.0600 1.244 1.244 1.250 1.226 1.226 20,160 1.2262 0.48%
2006-10-16 0 2.080 2.080 2.150 2.060 2.140 46,800 99,380 2.1235 1.238 1.238 1.280 1.226 1.274 78,623 1.2640 -0.95%
2006-10-13 0 2.100 2.070 2.100 2.100 2.100 10,672 22,331 2.0925 1.250 1.232 1.250 1.250 1.250 17,929 1.2455 0.00%
2006-10-12 0 2.100 2.080 2.130 2.080 2.110 220,000 460,500 2.0932 1.250 1.238 1.268 1.238 1.256 369,593 1.2460 -2.33%
2006-10-11 0 2.150 2.150 2.160 2.140 2.180 114,144 245,842 2.1538 1.280 1.280 1.286 1.274 1.298 191,758 1.2820 -0.46%
2006-10-10 0 2.160 2.120 2.160 2.140 2.170 55,600 119,020 2.1406 1.286 1.262 1.286 1.274 1.292 93,406 1.2742 1.41%
2006-10-09 0 2.130 2.110 2.130 2.130 2.130 100,000 213,000 2.1300 1.268 1.256 1.268 1.268 1.268 167,997 1.2679 -1.39%
2006-10-06 0 2.160 2.090 2.170 2.160 2.160 20,240 43,680 2.1581 1.286 1.244 1.292 1.286 1.286 34,003 1.2846 2.86%
2006-10-05 0 2.100 2.060 2.100 2.100 2.200 382,000 814,300 2.1317 1.250 1.226 1.250 1.250 1.310 641,748 1.2689 -2.78%
2006-10-04 0 2.160 2.150 2.160 2.150 2.160 80,000 172,300 2.1538 1.286 1.280 1.286 1.280 1.286 134,398 1.2820 -1.82%
2006-10-03 0 2.200 2.130 2.200 2.120 2.200 60,720 131,018 2.1577 1.310 1.268 1.310 1.262 1.310 102,008 1.2844 0.46%
2006-09-29 0 2.190 2.120 2.190 2.100 2.190 84,000 181,520 2.1610 1.304 1.262 1.304 1.250 1.304 141,117 1.2863 1.39%
2006-09-28 0 2.160 2.160 2.190 2.160 2.200 77,824 170,619 2.1924 1.286 1.286 1.304 1.286 1.310 130,742 1.3050 -1.82%
2006-09-27 0 2.200 2.200 2.230 2.160 2.200 115,200 252,108 2.1884 1.310 1.310 1.327 1.286 1.310 193,532 1.3027 3.29%
2006-09-26 0 2.130 2.120 2.150 2.130 2.150 40,000 85,800 2.1450 1.268 1.262 1.280 1.268 1.280 67,199 1.2768 -0.93%
2006-09-25 0 2.150 2.140 2.150 2.140 2.340 885,360 1,915,044 2.1630 1.280 1.274 1.280 1.274 1.393 1,487,378 1.2875 -3.15%
2006-09-22 0 2.220 2.220 2.230 2.060 2.220 430,576 938,567 2.1798 1.321 1.321 1.327 1.226 1.321 723,354 1.2975 3.74%
2006-09-21 0 2.140 2.110 2.180 2.100 2.190 94,866 205,498 2.1662 1.274 1.256 1.298 1.250 1.304 159,372 1.2894 1.90%
2006-09-20 0 2.100 2.100 2.180 2.100 2.140 135,392 288,774 2.1329 1.250 1.250 1.298 1.250 1.274 227,454 1.2696 -1.41%
2006-09-19 0 2.130 2.110 2.130 2.110 2.200 196,000 417,920 2.1322 1.268 1.256 1.268 1.256 1.310 329,274 1.2692 -0.93%
2006-09-18 0 2.150 2.100 2.220 2.150 2.150 4,000 8,600 2.1500 1.280 1.250 1.321 1.280 1.280 6,720 1.2798 1.42%
2006-09-15 0 2.120 2.120 2.150 2.120 2.130 29,618 62,825 2.1212 1.262 1.262 1.280 1.262 1.268 49,757 1.2626 -1.40%
2006-09-14 0 2.150 2.130 2.190 2.110 2.150 52,000 111,400 2.1423 1.280 1.268 1.304 1.256 1.280 87,358 1.2752 0.00%
2006-09-13 0 2.150 2.120 2.160 2.100 2.150 30,000 63,500 2.1167 1.280 1.262 1.286 1.250 1.280 50,399 1.2599 1.42%
2006-09-12 0 2.120 2.110 2.140 2.110 2.150 226,000 482,080 2.1331 1.262 1.256 1.274 1.256 1.280 379,673 1.2697 0.00%
2006-09-11 0 2.120 2.120 2.150 2.100 2.140 123,072 259,664 2.1099 1.262 1.262 1.280 1.250 1.274 206,757 1.2559 -1.85%
2006-09-08 0 2.160 2.150 2.240 - - 0 0 - 1.286 1.280 1.333 - - 0 - 0.00%
2006-09-07 0 2.160 2.140 2.170 2.140 2.170 160,400 345,356 2.1531 1.286 1.274 1.292 1.274 1.292 269,467 1.2816 -0.46%
2006-09-06 0 2.170 2.160 2.220 2.160 2.170 908,000 1,970,120 2.1697 1.292 1.286 1.321 1.286 1.292 1,525,412 1.2915 -0.46%
2006-09-05 0 2.180 2.170 2.230 2.180 2.180 4,800 10,400 2.1667 1.298 1.292 1.327 1.298 1.298 8,064 1.2897 -0.46%
2006-09-04 0 2.190 2.180 2.240 - - 480 1,008 2.1000 1.304 1.298 1.333 - - 806 1.2500 0.00%
2006-09-01 0 2.190 2.190 2.220 2.190 2.240 172,000 380,100 2.2099 1.304 1.304 1.321 1.304 1.333 288,955 1.3154 -1.79%
2006-08-31 0 2.230 2.210 2.240 2.200 2.260 383,520 855,364 2.2303 1.327 1.316 1.333 1.310 1.345 644,302 1.3276 0.90%
2006-08-30 0 2.210 2.190 2.240 2.210 2.240 144,800 322,820 2.2294 1.316 1.304 1.333 1.316 1.333 243,260 1.3271 0.45%
2006-08-29 0 2.200 2.180 2.230 2.200 2.230 78,240 173,094 2.2123 1.310 1.298 1.327 1.310 1.327 131,441 1.3169 -0.45%
2006-08-28 0 2.210 2.190 2.210 2.190 2.250 154,000 341,120 2.2151 1.316 1.304 1.316 1.304 1.339 258,715 1.3185 -1.34%
2006-08-25 0 2.240 2.200 2.240 2.240 2.250 84,000 188,380 2.2426 1.333 1.310 1.333 1.333 1.339 141,117 1.3349 -0.44%
2006-08-24 0 2.250 2.190 2.250 2.230 2.250 230,000 515,800 2.2426 1.339 1.304 1.339 1.327 1.339 386,393 1.3349 0.00%
2006-08-23 0 2.250 2.200 2.250 2.250 2.250 40,000 90,000 2.2500 1.339 1.310 1.339 1.339 1.339 67,199 1.3393 2.27%
2006-08-22 0 2.200 2.170 2.260 2.200 2.200 20,000 44,000 2.2000 1.310 1.292 1.345 1.310 1.310 33,599 1.3095 0.00%
2006-08-21 0 2.200 2.180 2.270 2.200 2.250 70,000 155,000 2.2143 1.310 1.298 1.351 1.310 1.339 117,598 1.3181 -2.22%
2006-08-18 0 2.250 2.220 2.260 2.200 2.250 80,240 178,544 2.2251 1.339 1.321 1.345 1.310 1.339 134,801 1.3245 1.35%
2006-08-17 0 2.220 2.170 2.230 2.220 2.220 10,000 22,200 2.2200 1.321 1.292 1.327 1.321 1.321 16,800 1.3215 -0.45%
2006-08-16 0 2.230 2.210 2.230 2.210 2.230 136,000 302,460 2.2240 1.327 1.316 1.327 1.316 1.327 228,476 1.3238 0.45%
2006-08-15 0 2.220 2.170 2.220 2.180 2.220 152,000 336,640 2.2147 1.321 1.292 1.321 1.298 1.321 255,355 1.3183 0.45%
2006-08-14 0 2.210 2.210 2.250 2.200 2.250 181,200 404,572 2.2327 1.316 1.316 1.339 1.310 1.339 304,410 1.3290 -1.34%
2006-08-11 0 2.240 2.200 2.240 2.150 2.250 204,944 457,995 2.2347 1.333 1.310 1.333 1.280 1.339 344,300 1.3302 0.90%
2006-08-10 0 2.220 2.160 2.220 - - 960 1,973 2.0552 1.321 1.286 1.321 - - 1,613 1.2234 0.00%
2006-08-09 0 2.220 2.220 2.230 2.190 2.220 120,240 266,264 2.2144 1.321 1.321 1.327 1.304 1.321 202,000 1.3181 1.37%
2006-08-08 0 2.190 2.190 2.220 2.170 2.200 146,560 322,052 2.1974 1.304 1.304 1.321 1.292 1.310 246,216 1.3080 0.00%
2006-08-07 0 2.190 2.120 2.190 2.300 2.300 20,076 46,155 2.2990 1.304 1.262 1.304 1.369 1.369 33,727 1.3685 2.34%
2006-08-04 0 2.140 2.120 2.190 2.140 2.150 30,000 64,300 2.1433 1.274 1.262 1.304 1.274 1.280 50,399 1.2758 0.47%
2006-08-03 0 2.130 2.130 2.180 2.130 2.130 10,960 23,220 2.1186 1.268 1.268 1.298 1.268 1.268 18,412 1.2611 -2.74%
2006-08-02 0 2.190 2.130 2.190 2.150 2.200 50,000 109,040 2.1808 1.304 1.268 1.304 1.280 1.310 83,998 1.2981 1.86%
2006-08-01 0 2.150 2.130 2.180 2.140 2.150 8,800 18,860 2.1432 1.280 1.268 1.298 1.274 1.280 14,784 1.2757 0.94%
2006-07-31 0 2.130 2.130 2.180 2.110 2.180 50,000 106,300 2.1260 1.268 1.268 1.298 1.256 1.298 83,998 1.2655 0.95%
2006-07-28 0 2.110 2.110 2.200 2.110 2.180 337,600 730,632 2.1642 1.256 1.256 1.310 1.256 1.298 567,158 1.2882 0.00%
2006-07-27 0 2.110 2.110 2.190 2.100 2.110 36,000 75,760 2.1044 1.256 1.256 1.304 1.250 1.256 60,479 1.2527 3.43%
2006-07-26 0 2.040 2.040 2.180 2.040 2.040 7,200 14,580 2.0250 1.214 1.214 1.298 1.214 1.214 12,096 1.2054 -0.97%
2006-07-25 0 2.060 2.060 2.140 2.020 2.200 16,400 35,120 2.1415 1.226 1.226 1.274 1.202 1.310 27,551 1.2747 -1.90%
2006-07-24 0 2.100 2.010 2.130 2.100 2.100 2,720 5,626 2.0684 1.250 1.196 1.268 1.250 1.250 4,570 1.2312 -1.18%
2006-07-21 0 2.125 2.100 2.150 2.125 2.125 30,528 64,801 2.1227 1.265 1.250 1.280 1.265 1.265 51,286 1.2635 -2.30%
2006-07-20 0 2.175 2.100 2.175 2.250 2.250 10,000 22,500 2.2500 1.295 1.250 1.295 1.339 1.339 16,800 1.3393 7.41%
2006-07-19 0 2.025 2.025 2.150 2.025 2.025 30,000 60,750 2.0250 1.205 1.205 1.280 1.205 1.205 50,399 1.2054 -3.57%
2006-07-18 0 2.100 2.050 2.150 2.100 2.100 53,360 111,920 2.0975 1.250 1.220 1.280 1.250 1.250 89,643 1.2485 -2.33%
2006-07-17 0 2.150 2.100 2.175 - - 0 0 - 1.280 1.250 1.295 - - 0 - 0.00%
2006-07-14 0 2.150 2.075 2.150 2.050 2.150 100,000 207,600 2.0760 1.280 1.235 1.280 1.220 1.280 167,997 1.2357 0.00%
2006-07-13 0 2.150 2.150 2.200 2.150 2.150 48,000 103,200 2.1500 1.280 1.280 1.310 1.280 1.280 80,639 1.2798 0.00%
2006-07-12 0 2.150 2.150 2.200 2.150 2.150 36,480 78,396 2.1490 1.280 1.280 1.310 1.280 1.280 61,285 1.2792 0.00%
2006-07-11 0 2.150 2.150 2.200 2.125 2.175 21,760 46,838 2.1525 1.280 1.280 1.310 1.265 1.295 36,556 1.2813 -1.15%
2006-07-10 0 2.175 2.200 2.225 2.150 2.175 60,000 129,250 2.1542 1.295 1.310 1.324 1.280 1.295 100,798 1.2823 -1.14%
2006-07-07 0 2.200 2.150 2.225 - - 1,056 2,218 2.1004 1.310 1.280 1.324 - - 1,774 1.2502 0.00%
2006-07-06 0 2.200 2.175 2.225 2.200 2.200 613,200 1,349,040 2.2000 1.310 1.295 1.324 1.310 1.310 1,030,157 1.3095 0.00%
2006-07-05 0 2.200 2.175 2.225 2.175 2.225 108,800 239,810 2.2041 1.310 1.295 1.324 1.295 1.324 182,781 1.3120 1.15%
2006-07-04 0 2.175 2.175 2.225 2.100 2.175 90,000 193,080 2.1453 1.295 1.295 1.324 1.250 1.295 151,197 1.2770 0.00%
2006-07-03 0 2.175 2.150 2.250 2.100 2.250 570,000 1,206,000 2.1158 1.295 1.280 1.339 1.250 1.339 957,582 1.2594 -1.14%
2006-06-30 0 2.200 2.200 2.275 2.200 2.250 454,000 1,004,350 2.2122 1.310 1.310 1.354 1.310 1.339 762,706 1.3168 2.33%
2006-06-29 0 2.150 2.025 2.150 - - 0 0 - 1.280 1.205 1.280 - - 0 - 0.00%
2006-06-28 0 2.150 2.025 2.150 - - 0 0 - 1.280 1.205 1.280 - - 0 - -1.15%
2006-06-27 0 2.175 2.025 2.175 2.100 2.200 61,120 132,152 2.1622 1.295 1.205 1.295 1.250 1.310 102,680 1.2870 3.57%
2006-06-26 0 2.100 2.000 2.100 - - 0 0 - 1.250 1.190 1.250 - - 0 - -2.33%
2006-06-23 0 2.150 2.025 2.150 2.075 2.150 40,000 84,500 2.1125 1.280 1.205 1.280 1.235 1.280 67,199 1.2575 3.61%
2006-06-22 0 2.075 2.050 2.100 2.075 2.100 30,000 62,800 2.0933 1.235 1.220 1.250 1.235 1.250 50,399 1.2461 2.47%
2006-06-21 0 2.025 2.000 2.125 2.025 2.025 22,000 44,550 2.0250 1.205 1.190 1.265 1.205 1.205 36,959 1.2054 0.00%
2006-06-20 0 2.025 2.000 2.100 2.025 2.100 70,000 145,250 2.0750 1.205 1.190 1.250 1.205 1.250 117,598 1.2351 -1.22%
2006-06-19 0 2.050 2.000 2.075 2.050 2.050 20,000 41,000 2.0500 1.220 1.190 1.235 1.220 1.220 33,599 1.2203 0.00%
2006-06-16 0 2.050 2.050 2.075 2.050 2.075 100,000 206,250 2.0625 1.220 1.220 1.235 1.220 1.235 167,997 1.2277 1.23%
2006-06-15 0 2.025 2.025 2.075 2.000 2.025 170,000 341,750 2.0103 1.205 1.205 1.235 1.190 1.205 285,595 1.1966 1.76%
2006-06-14 0 1.990 1.990 2.000 1.990 2.000 150,000 299,600 1.9973 1.185 1.185 1.190 1.185 1.190 251,995 1.1889 -0.50%
2006-06-13 0 2.000 2.000 2.075 2.000 2.050 204,000 409,500 2.0074 1.190 1.190 1.235 1.190 1.220 342,714 1.1949 -9.09%
2006-06-12 0 2.200 2.050 2.200 2.200 2.200 10,000 22,000 2.2000 1.310 1.220 1.310 1.310 1.310 16,800 1.3095 12.82%
2006-06-09 0 1.950 1.960 2.200 1.900 2.150 122,000 255,050 2.0906 1.161 1.167 1.310 1.131 1.280 204,956 1.2444 -9.30%
2006-06-08 0 2.150 2.100 2.300 2.150 2.300 100,480 222,284 2.2122 1.280 1.250 1.369 1.280 1.369 168,803 1.3168 -8.51%
2006-06-07 0 2.350 2.225 2.350 2.200 2.400 54,800 126,480 2.3080 1.399 1.324 1.399 1.310 1.429 92,062 1.3739 2.17%
2006-06-06 0 2.300 2.225 2.350 2.300 2.300 80,000 184,000 2.3000 1.369 1.324 1.399 1.369 1.369 134,398 1.3691 0.00%
2006-06-05 0 2.300 2.250 2.350 2.175 2.350 162,000 364,350 2.2491 1.369 1.339 1.399 1.295 1.399 272,155 1.3388 5.75%
2006-06-02 0 2.175 2.175 2.225 2.150 2.225 244,480 530,584 2.1703 1.295 1.295 1.324 1.280 1.324 410,719 1.2918 -3.33%
2006-06-01 0 2.250 2.200 2.275 2.200 2.275 96,640 216,560 2.2409 1.339 1.310 1.354 1.310 1.354 162,352 1.3339 -3.23%
2006-05-30 0 2.325 2.300 2.400 - - 0 0 - 1.384 1.369 1.429 - - 0 - 0.00%
2006-05-29 0 2.325 2.300 2.325 2.375 2.375 100,240 238,028 2.3746 1.384 1.369 1.384 1.414 1.414 168,400 1.4135 0.00%
2006-05-26 0 2.325 2.300 2.375 2.325 2.325 31,104 72,124 2.3188 1.384 1.369 1.414 1.384 1.384 52,254 1.3803 2.20%
2006-05-25 0 2.275 2.275 2.300 2.275 2.325 120,000 275,950 2.2996 1.354 1.354 1.369 1.354 1.384 201,596 1.3688 -1.09%
2006-05-24 0 2.300 2.275 2.350 2.250 2.375 55,360 128,224 2.3162 1.369 1.354 1.399 1.339 1.414 93,003 1.3787 -3.16%
2006-05-23 0 2.375 2.250 2.375 2.300 2.400 88,000 203,800 2.3159 1.414 1.339 1.414 1.369 1.429 147,837 1.3785 3.26%
2006-05-22 0 2.300 2.300 2.400 2.300 2.425 548,800 1,290,970 2.3524 1.369 1.369 1.429 1.369 1.443 921,967 1.4002 -7.07%
2006-05-19 0 2.475 2.450 2.475 2.475 2.475 72,432 179,087 2.4725 1.473 1.458 1.473 1.473 1.473 121,684 1.4717 1.43%
2006-05-18 0 2.475 2.475 2.500 2.450 2.500 280,400 689,040 2.4573 1.452 1.452 1.467 1.438 1.467 477,820 1.4420 -1.98%
2006-05-17 0 2.525 2.500 2.525 2.475 2.525 306,000 770,900 2.5193 1.482 1.467 1.482 1.452 1.482 521,445 1.4784 2.02%
2006-05-16 0 2.475 2.450 2.500 2.450 2.525 348,000 861,900 2.4767 1.452 1.438 1.467 1.438 1.482 593,015 1.4534 -1.98%
2006-05-15 0 2.525 2.500 2.550 2.500 2.550 270,512 682,096 2.5215 1.482 1.467 1.496 1.467 1.496 460,971 1.4797 -1.94%
2006-05-12 0 2.575 2.550 2.600 2.550 2.600 574,288 1,485,656 2.5870 1.511 1.496 1.526 1.496 1.526 978,625 1.5181 0.00%
2006-05-11 0 2.575 2.575 2.625 2.550 2.600 351,280 905,932 2.5789 1.511 1.511 1.540 1.496 1.526 598,605 1.5134 -1.90%
2006-05-10 0 2.625 2.625 2.650 2.600 2.675 1,081,200 2,865,890 2.6507 1.540 1.540 1.555 1.526 1.570 1,842,437 1.5555 -0.94%
2006-05-09 0 2.650 2.650 2.675 2.650 2.775 3,386,960 9,012,698 2.6610 1.555 1.555 1.570 1.555 1.628 5,771,607 1.5616 -1.85%
2006-05-08 0 2.700 2.700 2.725 2.625 2.750 2,052,880 5,534,388 2.6959 1.584 1.584 1.599 1.540 1.614 3,498,245 1.5820 3.85%
2006-05-04 0 2.600 2.575 2.625 2.450 2.600 705,680 1,811,252 2.5667 1.526 1.511 1.540 1.438 1.526 1,202,526 1.5062 1.96%
2006-05-03 0 2.550 2.525 2.550 2.525 2.550 304,480 773,614 2.5408 1.496 1.482 1.496 1.482 1.496 518,854 1.4910 0.99%
2006-05-02 0 2.525 2.500 2.575 2.525 2.600 139,560 355,948 2.5505 1.482 1.467 1.511 1.482 1.526 237,820 1.4967 -1.94%
2006-04-28 0 2.575 2.525 2.575 2.450 2.575 516,000 1,290,400 2.5008 1.511 1.482 1.511 1.438 1.511 879,299 1.4675 0.98%
2006-04-27 0 2.550 2.525 2.550 2.550 2.550 88,000 224,400 2.5500 1.496 1.482 1.496 1.496 1.496 149,958 1.4964 -0.97%
2006-04-26 0 2.575 2.525 2.575 2.500 2.575 336,000 852,650 2.5376 1.511 1.482 1.511 1.467 1.511 572,567 1.4892 1.98%
2006-04-25 0 2.525 2.500 2.525 2.475 2.675 1,052,000 2,664,400 2.5327 1.482 1.467 1.482 1.452 1.570 1,792,679 1.4863 -4.72%
2006-04-24 0 2.650 2.650 2.675 2.600 2.850 2,955,160 8,071,974 2.7315 1.555 1.555 1.570 1.526 1.672 5,035,791 1.6029 6.00%
2006-04-21 0 2.500 2.475 2.500 2.450 2.525 309,680 770,082 2.4867 1.467 1.452 1.467 1.438 1.482 527,716 1.4593 2.04%
2006-04-20 0 2.450 2.400 2.475 2.425 2.475 194,000 471,900 2.4325 1.438 1.408 1.452 1.423 1.452 330,589 1.4275 1.03%
2006-04-19 0 2.425 2.350 2.425 2.375 2.475 489,200 1,188,200 2.4289 1.423 1.379 1.423 1.394 1.452 833,630 1.4253 -2.02%
2006-04-18 0 2.475 2.450 2.475 2.450 2.475 224,000 554,100 2.4737 1.452 1.438 1.452 1.438 1.452 381,711 1.4516 0.00%
2006-04-13 0 2.475 2.450 2.475 2.425 2.475 174,800 428,630 2.4521 1.452 1.438 1.452 1.423 1.452 297,871 1.4390 1.02%
2006-04-12 0 2.450 2.425 2.450 2.425 2.450 403,056 986,117 2.4466 1.438 1.423 1.438 1.423 1.438 686,835 1.4357 1.03%
2006-04-11 0 2.425 2.425 2.475 2.400 2.525 336,000 820,900 2.4432 1.423 1.423 1.452 1.408 1.482 572,567 1.4337 -2.02%
2006-04-10 0 2.475 2.475 2.525 2.475 2.500 285,840 710,424 2.4854 1.452 1.452 1.482 1.452 1.467 487,091 1.4585 -2.94%
2006-04-07 0 2.550 2.550 2.575 2.450 2.575 545,616 1,365,978 2.5036 1.496 1.496 1.511 1.438 1.511 929,766 1.4692 2.00%
2006-04-06 0 2.500 2.475 2.575 2.450 2.575 308,000 777,900 2.5256 1.467 1.452 1.511 1.438 1.511 524,853 1.4821 0.00%
2006-04-04 0 2.500 2.500 2.525 2.300 2.500 236,000 586,450 2.4850 1.467 1.467 1.482 1.350 1.467 402,160 1.4583 0.00%
2006-04-03 0 2.500 2.475 2.500 2.500 2.550 292,800 735,640 2.5124 1.467 1.452 1.467 1.467 1.496 498,951 1.4744 -0.99%
2006-03-31 0 2.525 2.525 2.550 2.500 2.600 1,634,096 4,157,385 2.5441 1.482 1.482 1.496 1.467 1.526 2,784,609 1.4930 -3.81%
2006-03-30 0 2.625 2.600 2.625 2.575 2.850 3,046,112 8,106,176 2.6612 1.540 1.526 1.540 1.511 1.672 5,190,780 1.5616 0.96%
2006-03-29 0 2.600 2.575 2.600 2.475 2.600 696,000 1,774,300 2.5493 1.526 1.511 1.526 1.452 1.526 1,186,031 1.4960 4.00%
2006-03-28 0 2.500 2.500 2.525 2.450 2.525 421,025 1,046,800 2.4863 1.467 1.467 1.482 1.438 1.482 717,455 1.4590 0.00%
2006-03-27 0 2.500 2.450 2.500 2.375 2.500 350,464 857,039 2.4454 1.467 1.438 1.467 1.394 1.467 597,214 1.4351 3.09%
2006-03-24 0 2.425 2.425 2.475 2.375 2.450 341,600 827,280 2.4218 1.423 1.423 1.452 1.394 1.438 582,109 1.4212 -2.02%
2006-03-23 0 2.475 2.400 2.475 2.400 2.500 370,000 916,700 2.4776 1.452 1.408 1.452 1.408 1.467 630,505 1.4539 -1.00%
2006-03-22 0 2.500 2.450 2.500 2.300 2.525 1,183,200 2,923,760 2.4711 1.467 1.438 1.467 1.350 1.482 2,016,252 1.4501 0.00%
2006-03-21 0 2.500 2.500 2.525 2.500 2.550 372,000 933,200 2.5086 1.467 1.467 1.482 1.467 1.496 633,913 1.4721 0.00%
2006-03-20 0 2.500 2.500 2.525 2.500 2.575 230,000 579,450 2.5193 1.467 1.467 1.482 1.467 1.511 391,935 1.4784 -2.91%
2006-03-17 0 2.575 2.550 2.600 2.500 2.575 1,285,760 3,263,084 2.5379 1.511 1.496 1.526 1.467 1.511 2,191,021 1.4893 -0.96%
2006-03-16 0 2.600 2.600 2.625 2.575 2.600 1,243,200 3,217,700 2.5882 1.526 1.526 1.540 1.511 1.526 2,118,496 1.5189 -0.95%
2006-03-15 0 2.625 2.600 2.625 2.525 2.625 1,137,680 2,933,328 2.5783 1.540 1.526 1.540 1.482 1.540 1,938,683 1.5131 0.96%
2006-03-14 0 2.600 2.600 2.625 2.550 2.650 3,104,960 8,086,150 2.6043 1.526 1.526 1.540 1.496 1.555 5,291,061 1.5283 -3.70%
2006-03-13 0 2.700 2.650 2.700 2.200 2.700 7,621,520 19,700,396 2.5848 1.584 1.555 1.584 1.291 1.584 12,987,582 1.5169 17.39%
2006-03-10 0 2.300 2.275 2.300 2.175 2.325 1,203,200 2,739,992 2.2773 1.350 1.335 1.350 1.276 1.364 2,050,334 1.3364 5.75%
2006-03-09 0 2.175 2.175 2.200 2.100 2.200 572,000 1,232,750 2.1552 1.276 1.276 1.291 1.232 1.291 974,726 1.2647 3.57%
2006-03-08 0 2.100 2.050 2.100 2.025 2.175 1,100,000 2,279,050 2.0719 1.232 1.203 1.232 1.188 1.276 1,874,474 1.2158 -3.45%
2006-03-07 0 2.175 2.175 2.200 2.175 2.275 1,290,400 2,837,160 2.1987 1.276 1.276 1.291 1.276 1.335 2,198,928 1.2902 -4.40%
2006-03-06 0 2.275 2.275 2.300 2.200 2.375 2,133,280 4,858,906 2.2777 1.335 1.335 1.350 1.291 1.394 3,635,253 1.3366 -2.15%
2006-03-03 0 2.325 2.300 2.350 2.175 2.350 7,210,000 16,296,150 2.2602 1.364 1.350 1.379 1.276 1.379 12,286,325 1.3264 8.14%
2006-03-02 0 2.150 2.125 2.150 2.025 2.200 3,420,000 7,221,050 2.1114 1.262 1.247 1.262 1.188 1.291 5,827,910 1.2390 8.59%
2006-03-01 0 1.980 1.980 1.990 1.980 2.000 160,960 319,413 1.9844 1.162 1.162 1.168 1.162 1.174 274,287 1.1645 0.00%
2006-02-28 0 1.980 1.980 2.000 1.940 2.000 517,856 1,024,875 1.9791 1.162 1.162 1.174 1.138 1.174 882,461 1.1614 -2.22%
2006-02-27 0 2.025 1.990 2.025 1.970 2.050 400,000 803,500 2.0088 1.188 1.168 1.188 1.156 1.203 681,627 1.1788 2.27%
2006-02-24 0 1.980 1.970 1.980 1.980 2.000 411,280 818,983 1.9913 1.162 1.156 1.162 1.162 1.174 700,849 1.1686 0.51%
2006-02-23 0 1.970 1.970 1.990 1.970 2.000 573,200 1,139,688 1.9883 1.156 1.156 1.168 1.156 1.174 976,771 1.1668 -1.50%
2006-02-22 0 2.000 1.970 2.000 1.970 2.000 468,000 929,540 1.9862 1.174 1.156 1.174 1.156 1.174 797,503 1.1656 1.52%
2006-02-21 0 1.970 1.950 1.970 1.950 1.970 272,480 532,717 1.9551 1.156 1.144 1.156 1.144 1.156 464,324 1.1473 0.00%
2006-02-20 0 1.970 1.970 1.980 1.960 2.000 266,160 525,649 1.9749 1.156 1.156 1.162 1.150 1.174 453,555 1.1590 -1.01%
2006-02-17 0 1.990 1.960 1.990 1.950 1.990 874,240 1,719,041 1.9663 1.168 1.150 1.168 1.144 1.168 1,489,764 1.1539 -0.50%
2006-02-16 0 2.000 1.970 2.000 1.940 2.000 456,816 901,059 1.9725 1.174 1.156 1.174 1.138 1.174 778,445 1.1575 1.52%
2006-02-15 0 1.970 1.950 1.970 1.940 2.000 210,800 412,996 1.9592 1.156 1.144 1.156 1.138 1.174 359,217 1.1497 -2.72%
2006-02-14 0 2.025 1.950 2.025 1.950 2.025 279,440 554,187 1.9832 1.188 1.144 1.188 1.144 1.188 476,185 1.1638 0.00%
2006-02-13 0 2.025 2.000 2.025 1.990 2.050 734,000 1,475,450 2.0101 1.188 1.174 1.188 1.168 1.203 1,250,785 1.1796 2.27%
2006-02-10 0 1.980 1.980 1.990 1.970 2.000 713,600 1,416,700 1.9853 1.162 1.162 1.168 1.156 1.174 1,216,022 1.1650 -1.00%
2006-02-09 0 2.000 2.000 2.025 1.920 2.050 1,954,096 3,896,850 1.9942 1.174 1.174 1.188 1.127 1.203 3,329,911 1.1703 3.63%
2006-02-08 0 1.930 1.910 1.930 1.900 1.940 350,000 673,020 1.9229 1.133 1.121 1.133 1.115 1.138 596,424 1.1284 1.05%
2006-02-07 0 1.910 1.900 1.910 1.890 1.920 250,720 475,819 1.8978 1.121 1.115 1.121 1.109 1.127 427,244 1.1137 0.53%
2006-02-06 0 1.900 1.900 1.910 1.900 1.950 266,000 509,000 1.9135 1.115 1.115 1.121 1.115 1.144 453,282 1.1229 1.06%
2006-02-03 0 1.880 1.880 1.890 1.870 1.890 300,720 567,532 1.8872 1.103 1.103 1.109 1.097 1.109 512,447 1.1075 -1.57%
2006-02-02 0 1.910 1.890 1.920 1.900 1.930 296,000 564,480 1.9070 1.121 1.109 1.127 1.115 1.133 504,404 1.1191 0.53%
2006-02-01 0 1.900 1.890 1.900 1.890 1.960 550,000 1,046,220 1.9022 1.115 1.109 1.115 1.109 1.150 937,237 1.1163 -1.04%
2006-01-27 0 1.920 1.910 1.920 1.870 1.920 567,200 1,075,476 1.8961 1.127 1.121 1.127 1.097 1.127 966,547 1.1127 2.67%
2006-01-26 0 1.870 1.870 1.890 1.870 1.890 200,000 376,500 1.8825 1.097 1.097 1.109 1.097 1.109 340,813 1.1047 -1.06%
2006-01-25 0 1.890 1.860 1.900 1.870 1.890 422,000 794,320 1.8823 1.109 1.092 1.115 1.097 1.109 719,116 1.1046 0.00%
2006-01-24 0 1.890 1.870 1.890 1.860 1.890 288,400 542,088 1.8796 1.109 1.097 1.109 1.092 1.109 491,453 1.1030 1.61%
2006-01-23 0 1.860 1.860 1.880 1.860 1.860 26,000 48,360 1.8600 1.092 1.092 1.103 1.092 1.092 44,306 1.0915 -1.59%
2006-01-20 0 1.890 1.890 1.900 1.880 1.900 214,800 405,500 1.8878 1.109 1.109 1.115 1.103 1.115 366,034 1.1078 0.00%
2006-01-19 0 1.890 1.880 1.910 1.890 1.900 184,000 348,340 1.8932 1.109 1.103 1.121 1.109 1.115 313,548 1.1110 1.61%
2006-01-18 0 1.860 1.860 1.890 1.840 1.900 233,600 437,596 1.8733 1.092 1.092 1.109 1.080 1.115 398,070 1.0993 -1.59%
2006-01-17 0 1.890 1.890 1.910 1.890 1.910 348,240 659,728 1.8945 1.109 1.109 1.121 1.109 1.121 593,424 1.1117 -0.53%
2006-01-16 0 1.900 1.890 1.910 1.880 1.910 296,976 563,930 1.8989 1.115 1.109 1.121 1.103 1.121 506,067 1.1143 -0.52%
2006-01-13 0 1.910 1.910 1.930 1.880 1.900 149,440 283,278 1.8956 1.121 1.121 1.133 1.103 1.115 254,656 1.1124 0.53%
2006-01-12 0 1.900 1.900 1.920 1.900 1.940 244,000 466,100 1.9102 1.115 1.115 1.127 1.115 1.138 415,792 1.1210 -1.04%
2006-01-11 0 1.920 1.910 1.950 1.880 1.940 171,424 324,857 1.8950 1.127 1.121 1.144 1.103 1.138 292,118 1.1121 2.13%
2006-01-10 0 1.880 1.870 1.880 1.870 1.880 362,640 681,698 1.8798 1.103 1.097 1.103 1.097 1.103 617,963 1.1031 0.00%
2006-01-09 0 1.880 1.880 1.900 1.860 1.910 646,000 1,216,220 1.8827 1.103 1.103 1.115 1.092 1.121 1,100,827 1.1048 -2.08%
2006-01-06 0 1.920 1.900 1.920 1.900 1.920 122,000 231,960 1.9013 1.127 1.115 1.127 1.115 1.127 207,896 1.1157 0.52%
2006-01-05 0 1.910 1.890 1.910 1.890 1.910 136,000 258,540 1.9010 1.121 1.109 1.121 1.109 1.121 231,753 1.1156 -0.52%
2006-01-04 0 1.920 1.900 1.940 1.860 1.940 334,000 626,680 1.8763 1.127 1.115 1.138 1.092 1.138 569,158 1.1011 4.35%
2006-01-03 0 1.840 1.840 1.860 1.840 1.850 82,000 151,200 1.8439 1.080 1.080 1.092 1.080 1.086 139,734 1.0821 -2.13%
2005-12-30 0 1.880 1.870 1.880 1.870 1.900 310,000 584,220 1.8846 1.103 1.097 1.103 1.097 1.115 528,261 1.1059 -2.59%
2005-12-29 0 1.930 1.900 1.930 1.900 1.930 122,000 233,640 1.9151 1.133 1.115 1.133 1.115 1.133 207,896 1.1238 -0.52%
2005-12-28 0 1.940 1.930 1.940 1.920 1.950 164,000 316,140 1.9277 1.138 1.133 1.138 1.127 1.144 279,467 1.1312 -0.51%
2005-12-23 0 1.950 1.930 1.950 1.940 1.950 48,000 93,260 1.9429 1.144 1.133 1.144 1.138 1.144 81,795 1.1402 -0.51%
2005-12-22 0 1.960 1.950 1.960 1.920 1.960 302,480 586,172 1.9379 1.150 1.144 1.150 1.127 1.150 515,446 1.1372 0.51%
2005-12-21 0 1.950 1.910 1.950 1.910 1.950 132,240 254,549 1.9249 1.144 1.121 1.144 1.121 1.144 225,346 1.1296 1.04%
2005-12-20 0 1.930 1.920 1.940 1.920 1.960 396,240 766,171 1.9336 1.133 1.127 1.138 1.127 1.150 675,220 1.1347 -1.53%
2005-12-19 0 1.960 1.960 1.980 1.950 2.000 504,000 992,900 1.9700 1.150 1.150 1.162 1.144 1.174 858,850 1.1561 -1.51%
2005-12-16 0 1.990 1.990 2.000 1.970 2.075 694,000 1,388,910 2.0013 1.168 1.168 1.174 1.156 1.218 1,182,623 1.1744 -2.93%
2005-12-15 0 2.050 2.025 2.050 1.950 2.100 1,984,000 4,049,450 2.0411 1.203 1.188 1.203 1.144 1.232 3,380,869 1.1978 6.22%
2005-12-14 0 1.930 1.930 1.960 1.930 1.930 96,000 185,280 1.9300 1.133 1.133 1.150 1.133 1.133 163,590 1.1326 -0.52%
2005-12-13 0 1.940 1.920 1.940 1.920 1.980 428,480 832,442 1.9428 1.138 1.127 1.138 1.127 1.162 730,159 1.1401 -1.52%
2005-12-12 0 1.970 1.970 1.980 1.930 2.050 1,573,392 3,108,802 1.9759 1.156 1.156 1.162 1.133 1.203 2,681,166 1.1595 3.14%
2005-12-09 0 1.910 1.890 1.910 1.830 1.930 586,000 1,112,700 1.8988 1.121 1.109 1.121 1.074 1.133 998,583 1.1143 4.37%
2005-12-08 0 1.830 1.840 1.850 1.810 1.840 298,960 545,515 1.8247 1.074 1.080 1.086 1.062 1.080 509,448 1.0708 0.00%
2005-12-07 0 1.830 1.820 1.830 1.820 1.850 326,000 596,120 1.8286 1.074 1.068 1.074 1.068 1.086 555,526 1.0731 -1.08%
2005-12-06 0 1.850 1.840 1.850 1.840 1.910 895,600 1,678,432 1.8741 1.086 1.080 1.086 1.080 1.121 1,526,163 1.0998 -2.12%
2005-12-05 0 1.890 1.890 1.900 1.820 1.920 1,922,480 3,591,364 1.8681 1.109 1.109 1.115 1.068 1.127 3,276,035 1.0963 5.59%
2005-12-02 0 1.790 1.790 1.800 1.780 1.820 608,000 1,096,220 1.8030 1.050 1.050 1.056 1.045 1.068 1,036,073 1.0581 0.56%
2005-12-01 0 1.780 1.770 1.780 1.760 1.780 701,600 1,243,128 1.7718 1.045 1.039 1.045 1.033 1.045 1,195,574 1.0398 0.00%
2005-11-30 0 1.780 1.770 1.790 1.780 1.800 499,200 890,796 1.7844 1.045 1.039 1.050 1.045 1.056 850,670 1.0472 -1.11%
2005-11-29 0 1.800 1.770 1.800 1.770 1.800 575,920 1,023,062 1.7764 1.056 1.039 1.056 1.039 1.056 981,406 1.0424 1.69%
2005-11-28 0 1.770 1.770 1.790 1.760 1.840 2,219,200 3,949,986 1.7799 1.039 1.039 1.050 1.033 1.080 3,781,666 1.0445 -1.67%
2005-11-25 0 1.800 1.800 1.810 1.750 1.800 1,218,000 2,168,340 1.7802 1.056 1.056 1.062 1.027 1.056 2,075,554 1.0447 1.69%
2005-11-24 0 1.770 1.790 1.800 1.750 1.820 591,280 1,059,751 1.7923 1.039 1.050 1.056 1.027 1.068 1,007,581 1.0518 -3.80%
2005-11-23 0 1.840 1.820 1.840 1.820 1.850 802,000 1,461,880 1.8228 1.080 1.068 1.080 1.068 1.086 1,366,662 1.0697 -0.54%
2005-11-22 0 1.850 1.820 1.850 1.820 1.890 366,288 674,522 1.8415 1.086 1.068 1.086 1.068 1.109 624,179 1.0807 -0.54%
2005-11-21 0 1.860 1.850 1.860 1.820 1.870 38,400 70,064 1.8246 1.092 1.086 1.092 1.068 1.097 65,436 1.0707 2.20%
2005-11-18 0 1.820 1.820 1.830 1.810 1.850 46,000 84,220 1.8309 1.068 1.068 1.074 1.062 1.086 78,387 1.0744 0.00%
2005-11-17 0 1.820 1.810 1.820 1.790 1.820 112,000 200,780 1.7927 1.068 1.062 1.068 1.050 1.068 190,856 1.0520 -0.55%
2005-11-16 0 1.830 1.790 1.830 1.780 1.850 274,000 495,480 1.8083 1.074 1.050 1.074 1.045 1.086 466,914 1.0612 0.00%
2005-11-15 0 1.830 1.820 1.850 1.820 1.890 444,000 813,800 1.8329 1.074 1.068 1.086 1.068 1.109 756,606 1.0756 -3.17%
2005-11-14 0 1.890 1.860 1.890 1.860 1.900 191,200 357,364 1.8691 1.109 1.092 1.109 1.092 1.115 325,818 1.0968 1.07%
2005-11-11 0 1.870 1.830 1.870 1.830 1.880 574,000 1,062,620 1.8513 1.097 1.074 1.097 1.074 1.103 978,135 1.0864 -2.60%
2005-11-10 0 1.920 1.910 1.920 1.890 1.920 266,144 505,386 1.8989 1.127 1.121 1.127 1.109 1.127 453,527 1.1143 0.00%
2005-11-09 0 1.920 1.920 1.930 1.900 1.930 372,000 710,040 1.9087 1.127 1.127 1.133 1.115 1.133 633,913 1.1201 -1.03%
2005-11-08 0 1.940 1.930 1.940 1.900 1.980 169,104 327,062 1.9341 1.138 1.133 1.138 1.115 1.162 288,165 1.1350 0.00%
2005-11-07 0 1.940 1.930 1.940 1.900 1.950 280,000 543,260 1.9402 1.138 1.133 1.138 1.115 1.144 477,139 1.1386 0.00%
2005-11-04 0 1.940 1.940 1.950 1.910 2.000 220,000 424,960 1.9316 1.138 1.138 1.144 1.121 1.174 374,895 1.1335 -1.52%
2005-11-03 0 1.970 1.960 1.970 1.930 2.025 15,590,000 30,421,210 1.9513 1.156 1.150 1.156 1.133 1.188 26,566,408 1.1451 -1.50%
2005-11-02 0 2.000 2.000 2.050 1.950 2.025 380,240 764,493 2.0106 1.174 1.174 1.203 1.144 1.188 647,955 1.1799 2.56%
2005-11-01 0 1.950 1.950 1.960 1.900 1.950 662,000 1,268,980 1.9169 1.144 1.144 1.150 1.115 1.144 1,128,092 1.1249 0.52%
2005-10-31 0 1.940 1.920 1.940 1.890 2.000 534,000 1,029,240 1.9274 1.138 1.127 1.138 1.109 1.174 909,972 1.1311 -1.52%
2005-10-28 0 1.970 1.930 1.980 1.910 1.990 310,000 602,080 1.9422 1.156 1.133 1.162 1.121 1.168 528,261 1.1397 -5.06%
2005-10-27 0 2.075 2.025 2.075 2.000 2.100 206,000 417,050 2.0245 1.218 1.188 1.218 1.174 1.232 351,038 1.1880 3.75%
2005-10-26 0 2.000 2.000 2.025 1.990 2.100 220,000 450,650 2.0484 1.174 1.174 1.188 1.168 1.232 374,895 1.2021 -4.76%
2005-10-25 0 2.100 2.050 2.100 2.025 2.125 202,000 419,250 2.0755 1.232 1.203 1.232 1.188 1.247 344,222 1.2180 0.00%
2005-10-24 0 2.100 2.000 2.100 2.025 2.150 201,000 424,900 2.1139 1.232 1.174 1.232 1.188 1.262 342,518 1.2405 -3.45%
2005-10-21 0 2.175 2.100 2.175 2.125 2.175 210,480 449,110 2.1337 1.276 1.232 1.276 1.247 1.276 358,672 1.2521 1.16%
2005-10-20 0 2.150 2.125 2.150 2.125 2.150 200,240 429,436 2.1446 1.262 1.247 1.262 1.247 1.262 341,222 1.2585 1.18%
2005-10-19 0 2.125 2.100 2.125 2.100 2.150 224,000 478,200 2.1348 1.247 1.232 1.247 1.232 1.262 381,711 1.2528 -3.41%
2005-10-18 0 2.200 2.150 2.200 2.150 2.200 200,160 435,428 2.1754 1.291 1.262 1.291 1.262 1.291 341,086 1.2766 -1.12%
2005-10-17 0 2.225 2.175 2.200 2.150 2.225 201,856 437,301 2.1664 1.306 1.276 1.291 1.262 1.306 343,976 1.2713 1.14%
2005-10-14 0 2.200 2.125 2.200 2.100 2.200 201,000 430,175 2.1402 1.291 1.247 1.291 1.232 1.291 342,518 1.2559 3.53%
2005-10-13 0 2.125 2.125 2.150 2.125 2.150 200,000 425,750 2.1288 1.247 1.247 1.262 1.247 1.262 340,813 1.2492 1.19%
2005-10-12 0 2.100 2.100 2.150 2.100 2.175 374,000 797,900 2.1334 1.232 1.232 1.262 1.232 1.276 637,321 1.2520 -3.45%
2005-10-10 0 2.175 2.175 2.225 2.150 2.175 226,000 490,300 2.1695 1.276 1.276 1.306 1.262 1.276 385,119 1.2731 -1.14%
2005-10-07 0 2.200 2.150 2.175 2.175 2.275 384,336 849,714 2.2109 1.291 1.262 1.276 1.276 1.335 654,934 1.2974 -2.22%
2005-10-06 0 2.250 2.250 2.275 2.250 2.275 514,400 1,163,020 2.2609 1.320 1.320 1.335 1.320 1.335 876,572 1.3268 0.00%
2005-10-05 0 2.250 2.250 2.275 2.250 2.300 336,000 767,400 2.2839 1.320 1.320 1.335 1.320 1.350 572,567 1.3403 -1.10%
2005-10-04 0 2.275 2.275 2.300 2.275 2.325 576,080 1,326,574 2.3028 1.335 1.335 1.350 1.335 1.364 981,679 1.3513 0.00%
2005-10-03 0 2.275 2.275 2.325 2.275 2.300 387,440 887,182 2.2899 1.335 1.335 1.364 1.335 1.350 660,224 1.3438 -3.19%
2005-09-30 0 2.350 2.275 2.350 2.275 2.350 518,000 1,207,400 2.3309 1.379 1.335 1.379 1.335 1.379 882,707 1.3678 0.00%
2005-09-29 0 2.350 2.350 2.375 2.300 2.350 528,448 1,229,342 2.3263 1.379 1.379 1.394 1.350 1.379 900,511 1.3652 -1.05%
2005-09-28 0 2.375 2.325 2.375 2.325 2.400 278,296 657,816 2.3637 1.394 1.364 1.394 1.364 1.408 474,235 1.3871 -1.04%
2005-09-27 0 2.400 2.375 2.425 2.350 2.400 210,040 502,340 2.3916 1.408 1.394 1.423 1.379 1.408 357,922 1.4035 1.05%
2005-09-26 0 2.375 2.325 2.400 2.350 2.400 218,000 514,550 2.3603 1.394 1.364 1.408 1.379 1.408 371,487 1.3851 -1.04%
2005-09-23 0 2.400 2.350 2.425 2.350 2.400 343,000 810,950 2.3643 1.408 1.379 1.423 1.379 1.408 584,495 1.3874 2.13%
2005-09-22 0 2.350 2.325 2.350 2.200 2.350 453,200 1,043,140 2.3017 1.379 1.364 1.379 1.291 1.379 772,283 1.3507 -1.05%
2005-09-21 0 2.375 2.375 2.400 2.375 2.450 432,000 1,038,400 2.4037 1.394 1.394 1.408 1.394 1.438 736,157 1.4106 -3.06%
2005-09-20 0 2.450 2.450 2.475 2.450 2.550 684,000 1,699,400 2.4845 1.438 1.438 1.452 1.438 1.496 1,165,582 1.4580 0.00%
2005-09-16 0 2.450 2.425 2.475 2.450 2.475 308,000 757,350 2.4589 1.438 1.423 1.452 1.438 1.452 524,853 1.4430 0.00%
2005-09-15 0 2.450 2.450 2.475 2.450 2.500 302,000 742,400 2.4583 1.438 1.438 1.452 1.438 1.467 514,628 1.4426 -2.00%
2005-09-14 0 2.500 2.475 2.500 2.500 2.525 254,480 636,402 2.5008 1.467 1.452 1.467 1.467 1.482 433,651 1.4675 -0.99%
2005-09-13 0 2.525 2.500 2.525 2.500 2.550 206,000 520,300 2.5257 1.482 1.467 1.482 1.467 1.496 351,038 1.4822 0.00%
2005-09-12 0 2.525 2.500 2.525 2.525 2.575 575,344 1,466,843 2.5495 1.482 1.467 1.482 1.482 1.511 980,425 1.4961 0.00%
2005-09-09 0 2.525 2.425 2.525 2.425 2.525 292,000 725,550 2.4848 1.482 1.423 1.482 1.423 1.482 497,588 1.4581 1.00%
2005-09-08 0 2.500 2.475 2.500 2.475 2.500 94,000 234,150 2.4910 1.467 1.452 1.467 1.452 1.467 160,182 1.4618 1.01%
2005-09-07 0 2.475 2.475 2.500 2.475 2.550 411,392 1,039,734 2.5274 1.452 1.452 1.467 1.452 1.496 701,040 1.4831 -1.00%
2005-09-06 0 2.500 2.475 2.525 2.500 2.600 937,528 2,397,822 2.5576 1.467 1.452 1.482 1.467 1.526 1,597,611 1.5009 -1.96%
2005-09-05 0 2.550 2.500 2.550 2.425 2.675 2,254,480 5,797,866 2.5717 1.496 1.467 1.496 1.423 1.570 3,841,785 1.5092 6.25%
2005-09-02 0 2.400 2.375 2.400 2.375 2.400 289,200 692,430 2.3943 1.408 1.394 1.408 1.394 1.408 492,816 1.4050 2.13%
2005-09-01 0 2.350 2.350 2.375 2.300 2.350 200,000 464,500 2.3225 1.379 1.379 1.394 1.350 1.379 340,813 1.3629 2.17%
2005-08-31 0 2.300 2.275 2.325 2.300 2.325 200,000 460,200 2.3010 1.350 1.335 1.364 1.350 1.364 340,813 1.3503 1.10%
2005-08-30 0 2.275 2.275 2.325 2.275 2.300 222,000 509,900 2.2968 1.335 1.335 1.364 1.335 1.350 378,303 1.3479 0.00%
2005-08-29 0 2.275 2.250 2.300 2.250 2.300 200,000 454,300 2.2715 1.335 1.320 1.350 1.320 1.350 340,813 1.3330 -1.09%
2005-08-26 0 2.300 2.275 2.300 2.300 2.325 204,800 473,460 2.3118 1.350 1.335 1.350 1.350 1.364 348,993 1.3566 -1.08%
2005-08-25 0 2.325 2.275 2.325 2.275 2.325 206,000 477,050 2.3158 1.364 1.335 1.364 1.335 1.364 351,038 1.3590 1.09%
2005-08-24 0 2.300 2.275 2.300 2.275 2.350 224,672 515,845 2.2960 1.350 1.335 1.350 1.335 1.379 382,856 1.3474 -1.08%
2005-08-23 0 2.325 2.275 2.350 2.325 2.325 200,120 465,261 2.3249 1.364 1.335 1.379 1.364 1.364 341,018 1.3643 -1.06%
2005-08-22 0 2.350 2.325 2.375 2.350 2.350 30,000 70,500 2.3500 1.379 1.364 1.394 1.379 1.379 51,122 1.3791 1.08%
2005-08-19 0 2.325 2.300 2.350 2.300 2.375 200,240 464,584 2.3201 1.364 1.350 1.379 1.350 1.394 341,222 1.3615 -1.06%
2005-08-18 0 2.350 2.350 2.400 2.350 2.400 268,400 639,870 2.3840 1.379 1.379 1.408 1.379 1.408 457,372 1.3990 -2.08%
2005-08-17 0 2.400 2.375 2.425 2.400 2.425 206,000 494,650 2.4012 1.408 1.394 1.423 1.408 1.423 351,038 1.4091 -1.03%
2005-08-16 0 2.425 2.400 2.425 2.400 2.425 201,632 485,904 2.4099 1.423 1.408 1.423 1.408 1.423 343,594 1.4142 1.04%
2005-08-15 0 2.400 2.400 2.450 2.325 2.450 537,200 1,283,710 2.3896 1.408 1.408 1.438 1.364 1.438 915,425 1.4023 -1.03%
2005-08-12 0 2.425 2.400 2.450 2.425 2.475 200,000 487,750 2.4388 1.423 1.408 1.438 1.423 1.452 340,813 1.4311 -2.02%
2005-08-11 0 2.475 2.450 2.475 2.450 2.475 200,080 490,688 2.4525 1.452 1.438 1.452 1.438 1.452 340,950 1.4392 1.02%
2005-08-10 0 2.450 2.450 2.475 2.425 2.475 272,000 666,450 2.4502 1.438 1.438 1.452 1.423 1.452 463,506 1.4378 0.00%
2005-08-09 0 2.450 2.450 2.475 2.450 2.500 270,000 667,200 2.4711 1.438 1.438 1.452 1.438 1.467 460,098 1.4501 -2.00%
2005-08-08 0 2.500 2.500 2.525 2.450 2.500 318,560 795,214 2.4963 1.467 1.467 1.482 1.438 1.467 542,848 1.4649 0.00%
2005-08-05 0 2.500 2.500 2.525 2.500 2.700 240,240 617,094 2.5687 1.467 1.467 1.482 1.467 1.584 409,385 1.5074 -2.91%
2005-08-04 0 2.575 2.550 2.575 2.400 2.575 1,504,400 3,729,590 2.4791 1.511 1.496 1.511 1.408 1.511 2,563,599 1.4548 8.42%
2005-08-03 0 2.375 2.375 2.400 2.375 2.400 295,360 708,228 2.3978 1.394 1.394 1.408 1.394 1.408 503,313 1.4071 -1.04%
2005-08-02 0 2.400 2.375 2.400 2.375 2.425 437,616 1,047,876 2.3945 1.408 1.394 1.408 1.394 1.423 745,727 1.4052 1.05%
2005-08-01 0 2.375 2.375 2.400 2.350 2.350 242,880 570,680 2.3496 1.394 1.394 1.408 1.379 1.379 413,884 1.3788 1.06%
2005-07-29 0 2.350 2.350 2.400 2.350 2.425 285,440 678,240 2.3761 1.379 1.379 1.408 1.379 1.423 486,409 1.3944 -1.05%
2005-07-28 0 2.375 2.350 2.400 2.375 2.450 313,258 750,643 2.3962 1.394 1.379 1.408 1.394 1.438 533,813 1.4062 -1.04%
2005-07-27 0 2.400 2.375 2.400 2.400 2.425 251,440 605,062 2.4064 1.408 1.394 1.408 1.408 1.423 428,471 1.4121 -1.03%
2005-07-26 0 2.425 2.375 2.425 2.375 2.450 325,602 782,845 2.4043 1.423 1.394 1.423 1.394 1.438 554,848 1.4109 0.00%
2005-07-25 0 2.425 2.375 2.425 2.400 2.450 310,000 751,050 2.4227 1.423 1.394 1.423 1.408 1.438 528,261 1.4217 1.04%
2005-07-22 0 2.400 2.350 2.400 2.350 2.400 272,560 646,624 2.3724 1.408 1.379 1.408 1.379 1.408 464,461 1.3922 1.05%
2005-07-21 0 2.375 2.325 2.400 2.350 2.400 330,000 782,950 2.3726 1.394 1.364 1.408 1.379 1.408 562,342 1.3923 0.00%
2005-07-20 0 2.375 2.375 2.400 2.350 2.475 605,600 1,461,600 2.4135 1.394 1.394 1.408 1.379 1.452 1,031,983 1.4163 -3.06%
2005-07-19 0 2.450 2.425 2.475 2.375 2.500 636,000 1,556,300 2.4470 1.438 1.423 1.452 1.394 1.467 1,083,787 1.4360 3.16%
2005-07-18 0 2.375 2.375 2.400 2.325 2.375 324,240 760,934 2.3468 1.394 1.394 1.408 1.364 1.394 552,527 1.3772 0.00%
2005-07-15 0 2.375 2.350 2.375 2.325 2.425 244,832 580,401 2.3706 1.394 1.379 1.394 1.364 1.423 417,210 1.3911 0.00%
2005-07-14 0 2.375 2.325 2.375 2.325 2.375 338,000 793,500 2.3476 1.394 1.364 1.394 1.364 1.394 575,975 1.3777 2.15%
2005-07-13 0 2.325 2.300 2.325 2.275 2.325 266,000 610,400 2.2947 1.364 1.350 1.364 1.335 1.364 453,282 1.3466 2.20%
2005-07-12 0 2.275 2.250 2.275 2.250 2.300 244,000 555,750 2.2777 1.335 1.320 1.335 1.320 1.350 415,792 1.3366 0.00%
2005-07-11 0 2.275 2.275 2.300 2.275 2.300 210,000 479,000 2.2810 1.335 1.335 1.350 1.335 1.350 357,854 1.3385 -1.09%
2005-07-08 0 2.300 2.250 2.300 2.250 2.325 280,000 637,700 2.2775 1.350 1.320 1.350 1.320 1.364 477,139 1.3365 0.00%
2005-07-07 0 2.300 2.300 2.350 2.300 2.425 280,336 660,206 2.3551 1.350 1.350 1.379 1.350 1.423 477,711 1.3820 -2.13%
2005-07-06 0 2.350 2.350 2.375 2.325 2.375 222,000 522,900 2.3554 1.379 1.379 1.394 1.364 1.394 378,303 1.3822 0.00%
2005-07-05 0 2.350 2.325 2.350 2.350 2.375 332,000 784,250 2.3622 1.379 1.364 1.379 1.379 1.394 565,750 1.3862 0.00%
2005-07-04 0 2.350 2.350 2.375 2.350 2.375 252,000 596,850 2.3685 1.379 1.379 1.394 1.379 1.394 429,425 1.3899 0.00%
2005-06-30 0 2.350 2.350 2.375 2.350 2.400 223,360 533,178 2.3871 1.379 1.379 1.394 1.379 1.408 380,620 1.4008 -1.05%
2005-06-29 0 2.375 2.375 2.400 2.375 2.425 220,000 525,950 2.3907 1.394 1.394 1.408 1.394 1.423 374,895 1.4029 -1.04%
2005-06-28 0 2.400 2.375 2.425 2.400 2.425 224,000 540,500 2.4129 1.408 1.394 1.423 1.408 1.423 381,711 1.4160 0.00%
2005-06-27 0 2.400 2.375 2.400 2.350 2.425 260,240 621,037 2.3864 1.408 1.394 1.408 1.379 1.423 443,466 1.4004 1.05%
2005-06-24 0 2.375 2.350 2.400 2.350 2.400 362,028 854,613 2.3606 1.394 1.379 1.408 1.379 1.408 616,920 1.3853 -2.06%
2005-06-23 0 2.425 2.400 2.425 2.400 2.500 215,680 526,114 2.4393 1.423 1.408 1.423 1.408 1.467 367,533 1.4315 1.04%
2005-06-22 0 2.400 2.400 2.450 2.275 2.400 428,000 1,007,200 2.3533 1.408 1.408 1.438 1.335 1.408 729,341 1.3810 4.35%
2005-06-21 0 2.300 2.300 2.325 2.275 2.300 208,240 478,428 2.2975 1.350 1.350 1.364 1.335 1.350 354,855 1.3482 0.00%
2005-06-20 0 2.300 2.300 2.325 2.300 2.325 224,000 516,850 2.3074 1.350 1.350 1.364 1.350 1.364 381,711 1.3540 -2.13%
2005-06-17 0 2.350 2.300 2.325 2.325 2.350 254,000 591,050 2.3270 1.379 1.350 1.364 1.364 1.379 432,833 1.3655 1.08%
2005-06-16 0 2.325 2.300 2.325 2.275 2.375 266,000 617,350 2.3209 1.364 1.350 1.364 1.335 1.394 453,282 1.3620 0.00%
2005-06-15 0 2.325 2.275 2.325 2.275 2.400 208,930 492,995 2.3596 1.364 1.335 1.364 1.335 1.408 356,031 1.3847 -1.06%
2005-06-14 0 2.350 2.325 2.375 2.275 2.500 546,000 1,302,300 2.3852 1.379 1.364 1.394 1.335 1.467 930,421 1.3997 5.62%
2005-06-13 0 2.225 2.225 2.275 2.225 2.250 314,000 705,500 2.2468 1.306 1.306 1.335 1.306 1.320 535,077 1.3185 -2.20%
2005-06-10 0 2.275 2.250 2.275 2.250 2.275 218,000 490,750 2.2511 1.335 1.320 1.335 1.320 1.335 371,487 1.3210 2.25%
2005-06-09 0 2.225 2.225 2.250 2.225 2.250 214,720 480,680 2.2386 1.306 1.306 1.320 1.306 1.320 365,897 1.3137 -1.11%
2005-06-08 0 2.250 2.250 2.275 2.225 2.250 254,448 569,213 2.2371 1.320 1.320 1.335 1.306 1.320 433,596 1.3128 1.12%
2005-06-07 0 2.225 2.200 2.225 2.200 2.250 302,000 666,950 2.2084 1.306 1.291 1.306 1.291 1.320 514,628 1.2960 2.30%
2005-06-06 0 2.175 2.175 2.200 2.175 2.200 210,480 460,746 2.1890 1.276 1.276 1.291 1.276 1.291 358,672 1.2846 -1.14%
2005-06-03 0 2.200 2.200 2.225 2.200 2.225 206,000 453,900 2.2034 1.291 1.291 1.306 1.291 1.306 351,038 1.2930 0.00%
2005-06-02 0 2.200 2.175 2.200 2.175 2.225 200,000 441,800 2.2090 1.291 1.276 1.291 1.276 1.306 340,813 1.2963 0.00%
2005-06-01 0 2.200 2.175 2.200 2.200 2.250 278,000 618,850 2.2261 1.291 1.276 1.291 1.291 1.320 473,731 1.3063 -2.22%
2005-05-31 0 2.250 2.200 2.300 2.125 2.250 324,000 703,550 2.1715 1.320 1.291 1.350 1.247 1.320 552,118 1.2743 4.65%
2005-05-30 0 2.150 2.100 2.150 2.100 2.150 342,000 726,000 2.1228 1.262 1.232 1.262 1.232 1.262 582,791 1.2457 0.00%
2005-05-27 0 2.150 2.125 2.150 2.100 2.150 214,144 454,188 2.1209 1.262 1.247 1.262 1.232 1.262 364,916 1.2446 2.38%
2005-05-26 0 2.100 2.100 2.125 2.075 2.125 230,960 486,170 2.1050 1.232 1.232 1.247 1.218 1.247 393,571 1.2353 -2.33%
2005-05-25 0 2.150 2.100 2.150 2.075 2.150 206,400 437,460 2.1195 1.262 1.232 1.262 1.218 1.262 351,719 1.2438 0.00%
2005-05-24 0 2.150 2.150 2.175 2.125 2.150 240,000 511,000 2.1292 1.262 1.262 1.276 1.247 1.262 408,976 1.2495 1.18%
2005-05-23 0 2.125 2.100 2.150 2.075 2.125 326,000 685,300 2.1021 1.247 1.232 1.262 1.218 1.247 555,526 1.2336 -1.16%
2005-05-20 0 2.150 2.125 2.175 2.125 2.150 124,000 265,550 2.1415 1.262 1.247 1.276 1.247 1.262 211,304 1.2567 2.38%
2005-05-19 0 2.125 2.100 2.125 2.125 2.150 269,822 576,178 2.1354 1.232 1.218 1.232 1.232 1.247 465,269 1.2384 1.19%
2005-05-18 0 2.100 2.075 2.150 2.075 2.100 60,000 125,250 2.0875 1.218 1.203 1.247 1.203 1.218 103,461 1.2106 0.00%
2005-05-17 0 2.100 2.075 2.175 2.075 2.150 520,000 1,088,200 2.0927 1.218 1.203 1.261 1.203 1.247 896,664 1.2136 -1.18%
2005-05-13 0 2.125 2.100 2.125 2.100 2.225 540,000 1,155,550 2.1399 1.232 1.218 1.232 1.218 1.290 931,151 1.2410 -3.41%
2005-05-12 0 2.200 2.200 2.225 2.200 2.250 442,000 973,900 2.2034 1.276 1.276 1.290 1.276 1.305 762,164 1.2778 -2.22%
2005-05-11 0 2.250 2.250 2.275 2.250 2.275 360,960 815,064 2.2580 1.305 1.305 1.319 1.305 1.319 622,423 1.3095 -2.17%
2005-05-10 0 2.300 2.275 2.325 2.300 2.300 52,000 119,600 2.3000 1.334 1.319 1.348 1.334 1.334 89,666 1.3338 0.00%
2005-05-09 0 2.300 2.275 2.325 2.275 2.300 114,000 261,700 2.2956 1.334 1.319 1.348 1.319 1.334 196,576 1.3313 0.00%
2005-05-06 0 2.300 2.300 2.350 2.275 2.325 200,000 459,650 2.2983 1.334 1.334 1.363 1.319 1.348 344,871 1.3328 -2.13%
2005-05-05 0 2.350 2.325 2.350 2.275 2.350 286,960 663,462 2.3120 1.363 1.348 1.363 1.319 1.363 494,821 1.3408 3.30%
2005-05-04 0 2.275 2.275 2.325 2.275 2.325 336,480 774,806 2.3027 1.319 1.319 1.348 1.319 1.348 580,211 1.3354 -3.19%
2005-05-03 0 2.350 2.325 2.350 2.325 2.350 190,976 445,822 2.3344 1.363 1.348 1.363 1.348 1.363 329,310 1.3538 0.00%
2005-04-29 0 2.350 2.325 2.350 2.325 2.450 512,272 1,208,526 2.3591 1.363 1.348 1.363 1.348 1.421 883,338 1.3681 -2.08%
2005-04-28 0 2.400 2.400 2.425 2.400 2.450 331,300 802,203 2.4214 1.392 1.392 1.406 1.392 1.421 571,278 1.4042 -2.04%
2005-04-27 0 2.450 2.425 2.450 2.425 2.475 704,000 1,726,700 2.4527 1.421 1.406 1.421 1.406 1.435 1,213,945 1.4224 -2.00%
2005-04-26 0 2.500 2.450 2.500 2.450 2.500 322,000 795,300 2.4699 1.450 1.421 1.450 1.421 1.450 555,242 1.4323 2.04%
2005-04-25 0 2.450 2.425 2.450 2.375 2.450 634,000 1,528,800 2.4114 1.421 1.406 1.421 1.377 1.421 1,093,240 1.3984 1.03%
2005-04-22 0 2.425 2.400 2.425 2.350 2.475 1,442,000 3,482,850 2.4153 1.406 1.392 1.406 1.363 1.435 2,486,518 1.4007 -5.83%
2005-04-21 0 2.575 2.550 2.575 2.500 2.575 122,000 309,150 2.5340 1.493 1.479 1.493 1.450 1.493 210,371 1.4695 3.00%
2005-04-20 0 2.500 2.475 2.525 2.500 2.550 346,400 872,060 2.5175 1.450 1.435 1.464 1.450 1.479 597,316 1.4600 -0.99%
2005-04-19 0 2.525 2.500 2.525 2.525 2.550 134,000 339,350 2.5325 1.464 1.450 1.464 1.464 1.479 231,063 1.4686 0.00%
2005-04-18 0 2.525 2.500 2.525 2.500 2.525 520,000 1,305,100 2.5098 1.464 1.450 1.464 1.450 1.464 896,664 1.4555 -3.81%
2005-04-15 0 2.625 2.600 2.650 2.625 2.650 80,000 210,250 2.6281 1.522 1.508 1.537 1.522 1.537 137,948 1.5241 -0.94%
2005-04-14 0 2.650 2.650 2.700 2.650 2.675 256,000 683,750 2.6709 1.537 1.537 1.566 1.537 1.551 441,435 1.5489 -1.85%
2005-04-13 0 2.700 2.675 2.700 2.600 2.700 1,240,294 3,304,155 2.6640 1.566 1.551 1.566 1.508 1.566 2,138,706 1.5449 4.85%
2005-04-12 0 2.575 2.575 2.600 2.575 2.600 150,000 389,600 2.5973 1.493 1.493 1.508 1.493 1.508 258,653 1.5063 0.00%
2005-04-11 0 2.575 2.550 2.600 2.575 2.600 94,000 243,950 2.5952 1.493 1.479 1.508 1.493 1.508 162,089 1.5050 -0.96%
2005-04-08 0 2.600 2.575 2.625 2.500 2.600 570,480 1,470,326 2.5773 1.508 1.493 1.522 1.450 1.508 983,709 1.4947 4.00%
2005-04-07 0 2.500 2.500 2.525 2.500 2.550 164,000 413,250 2.5198 1.450 1.450 1.464 1.450 1.479 282,794 1.4613 -1.96%
2005-04-06 0 2.550 2.525 2.575 2.550 2.600 68,000 174,650 2.5684 1.479 1.464 1.493 1.479 1.508 117,256 1.4895 -0.97%
2005-04-04 0 2.575 2.575 2.600 2.475 2.575 193,120 488,310 2.5285 1.493 1.493 1.508 1.435 1.493 333,007 1.4664 4.04%
2005-04-01 0 2.475 2.500 2.525 2.475 2.500 70,000 174,900 2.4986 1.435 1.450 1.464 1.435 1.450 120,705 1.4490 -2.94%
2005-03-31 0 2.550 2.500 2.550 2.475 2.550 72,000 182,100 2.5292 1.479 1.450 1.479 1.435 1.479 124,153 1.4667 3.03%
2005-03-30 0 2.475 2.450 2.475 2.450 2.500 200,000 491,800 2.4590 1.435 1.421 1.435 1.421 1.450 344,871 1.4260 0.00%
2005-03-29 0 2.475 2.475 2.500 2.450 2.500 224,000 554,100 2.4737 1.435 1.435 1.450 1.421 1.450 386,255 1.4345 -1.00%
2005-03-24 0 2.500 2.500 2.525 2.500 2.600 380,480 957,552 2.5167 1.450 1.450 1.464 1.450 1.508 656,082 1.4595 -1.96%
2005-03-23 0 2.550 2.525 2.550 2.550 2.600 512,400 1,313,650 2.5637 1.479 1.464 1.479 1.479 1.508 883,559 1.4868 -2.86%
2005-03-22 0 2.625 2.600 2.625 2.575 2.625 187,200 489,550 2.6151 1.522 1.508 1.522 1.493 1.522 322,799 1.5166 0.00%
2005-03-21 0 2.625 2.625 2.650 2.625 2.650 251,072 661,707 2.6355 1.522 1.522 1.537 1.522 1.537 432,937 1.5284 -1.87%
2005-03-18 0 2.675 2.625 2.675 2.625 2.675 302,000 803,150 2.6594 1.551 1.522 1.551 1.522 1.551 520,755 1.5423 1.90%
2005-03-17 0 2.625 2.625 2.650 2.600 2.625 164,000 429,400 2.6183 1.522 1.522 1.537 1.508 1.522 282,794 1.5184 0.00%
2005-03-16 0 2.625 2.600 2.625 2.575 2.625 102,000 264,650 2.5946 1.522 1.508 1.522 1.493 1.522 175,884 1.5047 1.94%
2005-03-15 0 2.575 2.575 2.600 2.575 2.675 930,000 2,408,000 2.5892 1.493 1.493 1.508 1.493 1.551 1,603,649 1.5016 -3.74%
2005-03-14 0 2.675 2.650 2.675 2.650 2.675 92,400 245,820 2.6604 1.551 1.537 1.551 1.537 1.551 159,330 1.5428 0.00%
2005-03-11 0 2.675 2.650 2.675 2.650 2.700 170,480 454,774 2.6676 1.551 1.537 1.551 1.537 1.566 293,968 1.5470 0.00%
2005-03-10 0 2.675 2.650 2.675 2.600 2.700 160,144 430,110 2.6858 1.551 1.537 1.551 1.508 1.566 276,145 1.5576 -0.93%
2005-03-09 0 2.700 2.675 2.700 2.650 2.700 171,632 458,315 2.6703 1.566 1.551 1.566 1.537 1.566 295,954 1.5486 0.93%
2005-03-08 0 2.675 2.625 2.675 2.600 2.675 669,200 1,774,710 2.6520 1.551 1.522 1.551 1.508 1.551 1,153,938 1.5380 3.88%
2005-03-07 0 2.575 2.575 2.600 2.575 2.625 528,732 1,372,448 2.5957 1.493 1.493 1.508 1.493 1.522 911,721 1.5053 0.00%
2005-03-04 0 2.575 2.575 2.600 2.575 2.675 522,000 1,363,200 2.6115 1.493 1.493 1.508 1.493 1.551 900,113 1.5145 -3.74%
2005-03-03 0 2.675 2.625 2.675 2.575 2.675 490,240 1,290,906 2.6332 1.551 1.522 1.551 1.493 1.551 845,347 1.5271 0.00%
2005-03-02 0 2.675 2.650 2.675 2.650 2.725 622,000 1,662,450 2.6727 1.551 1.537 1.551 1.537 1.580 1,072,548 1.5500 -2.73%
2005-03-01 0 2.750 2.725 2.775 2.725 2.775 590,800 1,626,400 2.7529 1.595 1.580 1.609 1.580 1.609 1,018,748 1.5965 -0.90%
2005-02-28 0 2.775 2.775 2.800 2.750 2.800 495,360 1,381,838 2.7896 1.609 1.609 1.624 1.595 1.624 854,176 1.6177 1.83%
2005-02-25 0 2.725 2.725 2.750 2.700 2.850 996,000 2,755,844 2.7669 1.580 1.580 1.595 1.566 1.653 1,717,456 1.6046 -3.54%
2005-02-24 0 2.825 2.800 2.850 2.825 2.900 1,055,122 2,997,308 2.8407 1.638 1.624 1.653 1.638 1.682 1,819,404 1.6474 -1.74%
2005-02-23 0 2.875 2.825 2.875 2.750 2.875 1,666,000 4,713,600 2.8293 1.667 1.638 1.667 1.595 1.667 2,872,773 1.6408 -0.86%
2005-02-22 0 2.900 2.875 2.900 2.675 3.000 9,211,347 26,548,538 2.8822 1.682 1.667 1.682 1.551 1.740 15,883,621 1.6714 9.43%
2005-02-21 0 2.650 2.625 2.650 2.575 2.700 1,894,000 4,993,400 2.6364 1.537 1.522 1.537 1.493 1.566 3,265,926 1.5289 3.92%
2005-02-18 0 2.550 2.525 2.550 2.525 2.575 401,144 1,026,653 2.5593 1.479 1.464 1.479 1.464 1.493 691,714 1.4842 -1.92%
2005-02-17 0 2.600 2.600 2.625 2.600 2.650 324,000 848,250 2.6181 1.508 1.508 1.522 1.508 1.537 558,691 1.5183 -0.95%
2005-02-16 0 2.625 2.625 2.650 2.525 2.625 1,086,000 2,825,450 2.6017 1.522 1.522 1.537 1.464 1.522 1,872,648 1.5088 2.94%
2005-02-15 0 2.550 2.525 2.550 2.550 2.600 316,000 809,150 2.5606 1.479 1.464 1.479 1.479 1.508 544,896 1.4850 0.00%
2005-02-14 0 2.550 2.550 2.575 2.525 2.575 460,000 1,176,700 2.5580 1.479 1.479 1.493 1.464 1.493 793,203 1.4835 0.00%
2005-02-08 0 2.550 2.525 2.550 2.500 2.550 84,000 212,300 2.5274 1.479 1.464 1.479 1.450 1.479 144,846 1.4657 0.00%
2005-02-07 0 2.550 2.525 2.550 2.550 2.575 260,000 663,750 2.5529 1.479 1.464 1.479 1.479 1.493 448,332 1.4805 0.00%
2005-02-04 0 2.550 2.525 2.550 2.500 2.550 158,112 401,566 2.5398 1.479 1.464 1.479 1.450 1.479 272,641 1.4729 3.03%
2005-02-03 0 2.475 2.450 2.500 2.450 2.475 202,720 500,678 2.4698 1.435 1.421 1.450 1.421 1.435 349,561 1.4323 1.02%
2005-02-02 0 2.450 2.450 2.475 2.425 2.475 632,080 1,540,620 2.4374 1.421 1.421 1.435 1.406 1.435 1,089,930 1.4135 1.03%
2005-02-01 0 2.425 2.425 2.450 2.400 2.550 1,186,000 2,947,700 2.4854 1.406 1.406 1.421 1.392 1.479 2,045,084 1.4414 -3.96%
2005-01-31 0 2.525 2.525 2.550 2.525 2.575 624,400 1,582,310 2.5341 1.464 1.464 1.479 1.464 1.493 1,076,686 1.4696 -1.94%
2005-01-28 0 2.575 2.550 2.575 2.575 2.600 404,000 1,043,850 2.5838 1.493 1.479 1.493 1.493 1.508 696,639 1.4984 0.00%
2005-01-27 0 2.575 2.575 2.600 2.575 2.700 1,302,000 3,437,350 2.6401 1.493 1.493 1.508 1.493 1.566 2,245,109 1.5310 -1.90%
2005-01-26 0 2.625 2.600 2.625 2.525 2.650 1,727,440 4,499,030 2.6044 1.522 1.508 1.522 1.464 1.537 2,978,718 1.5104 3.96%
2005-01-25 0 2.525 2.500 2.550 2.400 2.525 845,120 2,055,132 2.4318 1.464 1.450 1.479 1.392 1.464 1,457,286 1.4102 3.06%
2005-01-24 0 2.450 2.425 2.450 2.450 2.475 668,000 1,644,050 2.4612 1.421 1.406 1.421 1.421 1.435 1,151,868 1.4273 -1.01%
2005-01-21 0 2.475 2.425 2.475 2.400 2.475 843,000 2,059,175 2.4427 1.435 1.406 1.435 1.392 1.435 1,453,630 1.4166 0.00%
2005-01-20 0 2.475 2.450 2.500 2.450 2.550 994,480 2,468,964 2.4827 1.435 1.421 1.450 1.421 1.479 1,714,835 1.4398 -2.94%
2005-01-19 0 2.550 2.550 2.575 2.550 2.625 508,000 1,315,500 2.5896 1.479 1.479 1.493 1.479 1.522 875,972 1.5018 -1.92%
2005-01-18 0 2.600 2.575 2.600 2.550 2.600 1,368,000 3,520,550 2.5735 1.508 1.493 1.508 1.479 1.508 2,358,916 1.4924 1.96%
2005-01-17 0 2.550 2.550 2.575 2.550 2.600 474,560 1,225,622 2.5826 1.479 1.479 1.493 1.479 1.508 818,309 1.4977 0.99%
2005-01-14 0 2.525 2.500 2.575 2.500 2.600 1,176,000 2,988,300 2.5411 1.464 1.450 1.493 1.450 1.508 2,027,840 1.4736 -4.72%
2005-01-13 0 2.650 2.550 2.650 2.575 2.725 5,502,000 14,596,550 2.6530 1.537 1.479 1.537 1.493 1.580 9,487,394 1.5385 0.95%
2005-01-12 0 2.625 2.600 2.650 2.600 2.800 14,276,880 38,460,248 2.6939 1.522 1.508 1.537 1.508 1.624 24,618,391 1.5623 -8.70%
2005-01-11 1 - - - - - 0 0 - 1.667 - - - - 0 - 0.00%
2005-01-10 0 2.875 2.825 2.875 2.825 2.975 442,400 1,277,390 2.8874 1.667 1.638 1.667 1.638 1.725 762,854 1.6745 -3.36%
2005-01-07 0 2.975 2.975 3.000 2.850 3.100 2,732,944 8,194,233 2.9983 1.725 1.725 1.740 1.653 1.798 4,712,562 1.7388 -2.46%
2005-01-06 0 3.050 3.050 3.075 3.025 3.150 2,531,984 7,778,753 3.0722 1.769 1.769 1.783 1.754 1.827 4,366,036 1.7817 -1.61%
2005-01-05 0 3.100 3.075 3.100 2.925 3.300 4,143,045 12,838,141 3.0987 1.798 1.783 1.798 1.696 1.914 7,144,075 1.7970 -4.62%
2005-01-04 0 3.250 3.225 3.250 2.725 3.325 9,400,752 28,748,527 3.0581 1.885 1.870 1.885 1.580 1.928 16,210,222 1.7735 22.64%
2005-01-03 0 2.650 2.650 2.675 2.300 2.675 3,140,256 8,055,900 2.5654 1.537 1.537 1.551 1.334 1.551 5,414,912 1.4877 13.98%
2004-12-31 0 2.325 2.325 2.350 2.325 2.350 226,000 530,600 2.3478 1.348 1.348 1.363 1.348 1.363 389,704 1.3615 -1.06%
2004-12-30 0 2.350 2.325 2.375 2.350 2.400 396,800 941,750 2.3734 1.363 1.348 1.377 1.363 1.392 684,224 1.3764 -1.05%
2004-12-29 0 2.375 2.350 2.400 2.325 2.400 588,144 1,394,142 2.3704 1.377 1.363 1.392 1.348 1.392 1,014,168 1.3747 1.06%
2004-12-28 0 2.350 2.325 2.400 2.350 2.400 680,000 1,628,300 2.3946 1.363 1.348 1.392 1.363 1.392 1,172,561 1.3887 -3.09%
2004-12-24 0 2.425 2.400 2.425 2.300 2.450 336,000 804,850 2.3954 1.406 1.392 1.406 1.334 1.421 579,383 1.3892 3.19%
2004-12-23 0 2.350 2.325 2.350 2.275 2.350 280,800 653,990 2.3290 1.363 1.348 1.363 1.319 1.363 484,199 1.3507 3.30%
2004-12-22 0 2.275 2.275 2.300 2.225 2.325 338,400 776,220 2.2938 1.319 1.319 1.334 1.290 1.348 583,521 1.3302 -1.09%
2004-12-21 0 2.300 2.300 2.325 2.300 2.375 172,000 403,900 2.3483 1.334 1.334 1.348 1.334 1.377 296,589 1.3618 -5.15%
2004-12-20 0 2.425 2.400 2.425 2.400 2.450 354,720 860,924 2.4271 1.406 1.392 1.406 1.392 1.421 611,663 1.4075 -2.02%
2004-12-17 0 2.475 2.450 2.500 2.400 2.500 546,000 1,334,050 2.4433 1.435 1.421 1.450 1.392 1.450 941,497 1.4169 2.06%
2004-12-16 0 2.425 2.400 2.425 2.350 2.500 970,000 2,377,550 2.4511 1.406 1.392 1.406 1.363 1.450 1,672,623 1.4214 0.00%
2004-12-15 0 2.425 2.400 2.450 2.350 2.500 398,400 961,570 2.4136 1.406 1.392 1.421 1.363 1.450 686,983 1.3997 4.30%
2004-12-14 0 2.325 2.325 2.350 2.300 2.375 446,480 1,040,356 2.3301 1.348 1.348 1.363 1.334 1.377 769,889 1.3513 1.09%
2004-12-13 0 2.300 2.250 2.325 2.200 2.300 102,960 232,292 2.2561 1.334 1.305 1.348 1.276 1.334 177,539 1.3084 3.37%
2004-12-10 0 2.225 2.225 2.275 2.225 2.250 339,056 756,768 2.2320 1.290 1.290 1.319 1.290 1.305 584,652 1.2944 0.00%
2004-12-09 0 2.225 2.200 2.250 2.200 2.275 830,400 1,845,840 2.2228 1.290 1.276 1.305 1.276 1.319 1,431,903 1.2891 -3.26%
2004-12-08 0 2.300 2.275 2.300 2.275 2.350 585,040 1,355,010 2.3161 1.334 1.319 1.334 1.319 1.363 1,008,816 1.3432 -2.13%
2004-12-07 0 2.350 2.325 2.350 2.300 2.350 370,000 861,000 2.3270 1.363 1.348 1.363 1.334 1.363 638,011 1.3495 1.08%
2004-12-06 0 2.325 2.325 2.350 2.200 2.350 341,603 781,068 2.2865 1.348 1.348 1.363 1.276 1.363 589,044 1.3260 0.00%
2004-12-03 0 2.325 2.300 2.325 2.300 2.450 959,552 2,246,724 2.3414 1.348 1.334 1.348 1.334 1.421 1,654,607 1.3579 -7.00%
2004-12-02 0 2.500 2.450 2.500 2.425 2.600 460,400 1,153,600 2.5056 1.450 1.421 1.450 1.406 1.508 793,892 1.4531 -1.96%
2004-12-01 0 2.550 2.525 2.550 2.475 2.575 719,408 1,807,000 2.5118 1.479 1.464 1.479 1.435 1.493 1,240,514 1.4567 -1.92%
2004-11-30 0 2.600 2.575 2.600 2.575 2.675 562,000 1,463,200 2.6036 1.508 1.493 1.508 1.493 1.551 969,087 1.5099 -2.80%
2004-11-29 0 2.675 2.625 2.675 2.575 2.700 1,187,600 3,132,100 2.6373 1.551 1.522 1.551 1.493 1.566 2,047,842 1.5295 4.90%
2004-11-26 0 2.550 2.525 2.550 2.500 2.675 1,072,000 2,748,470 2.5639 1.479 1.464 1.479 1.450 1.551 1,848,507 1.4869 -5.56%
2004-11-25 0 2.700 2.650 2.675 2.650 2.850 2,327,200 6,379,720 2.7414 1.566 1.537 1.551 1.537 1.653 4,012,916 1.5898 -0.92%
2004-11-24 0 2.725 2.700 2.725 2.375 2.725 3,558,560 9,147,854 2.5707 1.580 1.566 1.580 1.377 1.580 6,136,216 1.4908 15.96%
2004-11-23 0 2.350 2.325 2.375 2.350 2.450 645,296 1,546,232 2.3962 1.363 1.348 1.377 1.363 1.421 1,112,719 1.3896 -1.05%
2004-11-22 0 2.375 2.375 2.400 2.150 2.425 1,080,800 2,527,970 2.3390 1.377 1.377 1.392 1.247 1.406 1,863,682 1.3564 7.95%
2004-11-19 0 2.200 2.175 2.225 2.000 2.200 1,539,072 3,265,102 2.1215 1.276 1.261 1.290 1.160 1.276 2,653,905 1.2303 10.00%
2004-11-18 0 2.000 1.990 2.000 1.950 2.075 962,144 1,921,505 1.9971 1.160 1.154 1.160 1.131 1.203 1,659,077 1.1582 3.63%
2004-11-17 0 1.930 1.930 1.940 1.930 1.960 232,240 452,036 1.9464 1.119 1.119 1.125 1.119 1.137 400,464 1.1288 -0.52%
2004-11-16 0 1.940 1.940 1.970 1.940 1.990 632,000 1,240,840 1.9634 1.125 1.125 1.142 1.125 1.154 1,089,792 1.1386 -2.02%
2004-11-15 0 1.980 1.970 1.990 1.960 2.000 384,536 760,489 1.9777 1.148 1.142 1.154 1.137 1.160 663,076 1.1469 1.02%
2004-11-12 0 1.960 1.930 1.960 1.890 1.970 362,096 699,075 1.9306 1.137 1.119 1.137 1.096 1.142 624,382 1.1196 0.51%
2004-11-11 0 1.950 1.940 1.960 1.900 1.980 352,080 683,405 1.9411 1.131 1.125 1.137 1.102 1.148 607,110 1.1257 1.04%
2004-11-10 0 1.930 1.920 1.970 1.920 2.000 454,096 891,924 1.9642 1.119 1.113 1.142 1.113 1.160 783,022 1.1391 -3.50%
2004-11-09 0 2.000 2.000 2.025 1.860 2.025 1,499,200 2,919,730 1.9475 1.160 1.160 1.174 1.079 1.174 2,585,151 1.1294 8.11%
2004-11-08 0 1.850 1.840 1.850 1.800 1.870 522,000 959,600 1.8383 1.073 1.067 1.073 1.044 1.084 900,113 1.0661 0.00%
2004-11-05 0 1.850 1.850 1.870 1.810 1.870 530,285 970,724 1.8306 1.073 1.073 1.084 1.050 1.084 914,399 1.0616 3.93%
2004-11-04 0 1.780 1.780 1.790 1.760 1.790 386,118 683,666 1.7706 1.032 1.032 1.038 1.021 1.038 665,804 1.0268 2.30%
2004-11-03 0 1.740 1.710 1.750 1.650 1.740 532,000 906,660 1.7042 1.009 0.992 1.015 0.957 1.009 917,356 0.9883 3.57%
2004-11-02 0 1.680 1.650 1.680 1.620 1.680 1,107,520 1,824,788 1.6476 0.974 0.957 0.974 0.939 0.974 1,909,756 0.9555 3.70%
2004-11-01 0 1.620 1.600 1.630 1.620 1.630 300,000 487,500 1.6250 0.939 0.928 0.945 0.939 0.945 517,306 0.9424 0.00%
2004-10-29 0 1.620 1.610 1.640 1.610 1.660 320,000 521,100 1.6284 0.939 0.934 0.951 0.934 0.963 551,793 0.9444 -2.99%
2004-10-28 0 1.670 1.660 1.670 1.630 1.680 441,360 735,030 1.6654 0.968 0.963 0.968 0.945 0.974 761,061 0.9658 3.73%
2004-10-27 0 1.610 1.570 1.640 1.610 1.670 331,200 539,084 1.6277 0.934 0.910 0.951 0.934 0.968 571,106 0.9439 1.26%
2004-10-26 0 1.590 1.590 1.630 1.590 1.650 320,000 518,000 1.6188 0.922 0.922 0.945 0.922 0.957 551,793 0.9388 0.00%
2004-10-25 0 1.590 1.580 1.600 1.560 1.610 305,056 484,285 1.5875 0.922 0.916 0.928 0.905 0.934 526,024 0.9207 -4.79%
2004-10-21 0 1.670 1.630 1.680 1.630 1.690 303,200 506,184 1.6695 0.968 0.945 0.974 0.945 0.980 522,824 0.9682 -1.76%
2004-10-20 0 1.700 1.700 1.710 1.630 1.750 461,200 776,292 1.6832 0.986 0.986 0.992 0.945 1.015 795,272 0.9761 -3.41%
2004-10-19 0 1.760 1.750 1.760 1.690 1.760 583,200 1,007,008 1.7267 1.021 1.015 1.021 0.980 1.021 1,005,643 1.0014 3.53%
2004-10-18 0 1.700 1.690 1.720 1.600 1.780 1,633,824 2,804,648 1.7166 0.986 0.980 0.997 0.928 1.032 2,817,291 0.9955 5.59%
2004-10-15 0 1.610 1.590 1.610 1.500 1.610 358,482 571,767 1.5950 0.934 0.922 0.934 0.870 0.934 618,150 0.9250 0.62%
2004-10-14 0 1.600 1.540 1.600 1.520 1.600 145,440 230,199 1.5828 0.928 0.893 0.928 0.881 0.928 250,790 0.9179 0.00%
2004-10-13 0 1.600 1.580 1.610 1.560 1.620 416,336 668,117 1.6048 0.928 0.916 0.934 0.905 0.939 717,911 0.9306 0.00%
2004-10-12 0 1.600 1.590 1.620 1.590 1.610 296,000 474,480 1.6030 0.928 0.922 0.939 0.922 0.934 510,409 0.9296 0.00%
2004-10-11 0 1.600 1.530 1.600 1.530 1.600 94,000 149,120 1.5864 0.928 0.887 0.928 0.887 0.928 162,089 0.9200 0.00%
2004-10-08 0 1.600 1.580 1.600 1.580 1.600 126,400 201,276 1.5924 0.928 0.916 0.928 0.916 0.928 217,958 0.9235 0.00%
2004-10-07 0 1.600 1.570 1.610 1.570 1.600 75,360 119,634 1.5875 0.928 0.910 0.934 0.910 0.928 129,947 0.9206 2.56%
2004-10-06 0 1.560 1.560 1.570 1.560 1.570 83,440 130,542 1.5645 0.905 0.905 0.910 0.905 0.910 143,880 0.9073 -2.50%
2004-10-05 0 1.600 1.550 1.600 1.580 1.600 89,120 141,941 1.5927 0.928 0.899 0.928 0.916 0.928 153,674 0.9236 0.00%
2004-10-04 0 1.600 1.550 1.610 - - 720 1,066 1.4806 0.928 0.899 0.934 - - 1,242 0.8586 0.00%
2004-09-30 0 1.600 1.560 1.600 1.450 1.600 148,000 223,800 1.5122 0.928 0.905 0.928 0.841 0.928 255,204 0.8769 8.11%
2004-09-28 0 1.480 1.470 1.610 1.480 1.570 94,000 145,780 1.5509 0.858 0.852 0.934 0.858 0.910 162,089 0.8994 -3.27%
2004-09-27 0 1.530 1.490 1.550 1.500 1.530 32,000 48,060 1.5019 0.887 0.864 0.899 0.870 0.887 55,179 0.8710 0.66%
2004-09-24 0 1.520 1.500 1.520 1.500 1.530 91,920 139,822 1.5211 0.881 0.870 0.881 0.870 0.887 158,503 0.8821 -2.56%
2004-09-23 0 1.560 1.530 1.600 1.510 1.570 146,000 225,720 1.5460 0.905 0.887 0.928 0.876 0.910 251,756 0.8966 -0.64%
2004-09-22 0 1.570 1.570 1.610 1.570 1.610 189,440 300,266 1.5850 0.910 0.910 0.934 0.910 0.934 326,662 0.9192 -3.68%
2004-09-21 0 1.630 1.620 1.630 1.600 1.670 334,544 550,770 1.6463 0.945 0.939 0.945 0.928 0.968 576,872 0.9548 0.00%
2004-09-20 0 1.630 1.610 1.630 1.630 1.650 281,120 459,492 1.6345 0.945 0.934 0.945 0.945 0.957 484,750 0.9479 3.16%
2004-09-17 0 1.580 1.580 1.590 1.500 1.680 604,480 958,894 1.5863 0.916 0.916 0.922 0.870 0.974 1,042,337 0.9199 5.33%
2004-09-16 0 1.500 1.460 1.500 1.500 1.500 8,000 12,000 1.5000 0.870 0.847 0.870 0.870 0.870 13,795 0.8699 0.00%
2004-09-15 0 1.500 1.500 1.520 1.490 1.680 680,000 1,047,080 1.5398 0.870 0.870 0.881 0.864 0.974 1,172,561 0.8930 -9.64%
2004-09-14 0 1.660 1.660 1.680 1.590 1.680 302,352 502,161 1.6608 0.963 0.963 0.974 0.922 0.974 521,362 0.9632 5.06%
2004-09-13 0 1.580 1.550 1.600 1.580 1.650 85,200 136,060 1.5969 0.916 0.899 0.928 0.916 0.957 146,915 0.9261 0.64%
2004-09-10 0 1.570 1.560 1.640 1.530 1.570 123,680 191,832 1.5510 0.910 0.905 0.951 0.887 0.910 213,268 0.8995 0.00%
2004-09-09 0 1.570 1.570 1.600 1.570 1.640 102,000 164,180 1.6096 0.910 0.910 0.928 0.910 0.951 175,884 0.9335 -4.27%
2004-09-08 0 1.640 1.620 1.670 1.540 1.650 150,688 244,036 1.6195 0.951 0.939 0.968 0.893 0.957 259,839 0.9392 6.49%
2004-09-07 0 1.540 1.530 1.580 1.540 1.600 76,000 118,060 1.5534 0.893 0.887 0.916 0.893 0.928 131,051 0.9009 -0.65%
2004-09-06 0 1.550 1.500 1.550 1.530 1.600 28,000 43,400 1.5500 0.899 0.870 0.899 0.887 0.928 48,282 0.8989 -0.64%
2004-09-03 0 1.560 1.540 1.560 1.480 1.580 349,200 541,612 1.5510 0.905 0.893 0.905 0.858 0.916 602,144 0.8995 -0.64%
2004-09-02 0 1.570 1.500 1.570 1.500 1.580 382,000 601,340 1.5742 0.910 0.870 0.910 0.870 0.916 658,703 0.9129 2.61%
2004-09-01 0 1.530 1.460 1.530 1.430 1.530 15,658 22,745 1.4526 0.887 0.847 0.887 0.829 0.887 27,000 0.8424 -1.29%
2004-08-31 0 1.550 1.460 1.550 1.550 1.550 4,000 6,200 1.5500 0.899 0.847 0.899 0.899 0.899 6,897 0.8989 0.00%
2004-08-30 0 1.550 1.450 1.550 1.420 1.550 36,000 52,900 1.4694 0.899 0.841 0.899 0.823 0.899 62,077 0.8522 4.73%
2004-08-27 0 1.480 1.440 1.490 1.420 1.480 35,040 51,515 1.4702 0.858 0.835 0.864 0.823 0.858 60,421 0.8526 -0.67%
2004-08-26 0 1.490 1.450 1.490 1.430 1.490 47,440 69,610 1.4673 0.864 0.841 0.864 0.829 0.864 81,803 0.8509 2.76%
2004-08-25 0 1.450 1.450 1.500 1.450 1.480 45,200 66,728 1.4763 0.841 0.841 0.870 0.841 0.858 77,941 0.8561 1.40%
2004-08-24 0 1.430 1.430 1.490 1.430 1.450 50,784 72,782 1.4332 0.829 0.829 0.864 0.829 0.841 87,570 0.8311 -4.67%
2004-08-23 0 1.500 1.450 1.500 1.430 1.550 74,000 109,980 1.4862 0.870 0.841 0.870 0.829 0.899 127,602 0.8619 4.90%
2004-08-20 0 1.430 1.430 1.500 - - 1,920 2,554 1.3302 0.829 0.829 0.870 - - 3,311 0.7714 0.00%
2004-08-19 0 1.430 1.400 1.450 1.430 1.450 174,000 250,300 1.4385 0.829 0.812 0.841 0.829 0.841 300,038 0.8342 -1.38%
2004-08-18 0 1.450 - 1.440 1.440 1.460 78,000 113,620 1.4567 0.841 - 0.835 0.835 0.847 134,500 0.8448 -2.68%
2004-08-17 0 1.490 1.450 1.490 - - 960 1,344 1.4000 0.864 0.841 0.864 - - 1,655 0.8119 -0.67%
2004-08-16 0 1.500 1.450 1.500 - - 720 1,015 1.4097 0.870 0.841 0.870 - - 1,242 0.8175 0.00%
2004-08-13 0 1.500 1.460 1.500 1.460 1.500 48,720 71,675 1.4712 0.870 0.847 0.870 0.847 0.870 84,011 0.8532 -1.32%
2004-08-12 0 1.520 1.480 1.530 1.480 1.520 34,000 50,480 1.4847 0.881 0.858 0.887 0.858 0.881 58,628 0.8610 1.33%
2004-08-11 0 1.500 1.460 1.510 1.490 1.500 64,000 95,900 1.4984 0.870 0.847 0.876 0.864 0.870 110,359 0.8690 3.45%
2004-08-10 0 1.450 1.340 1.450 1.460 1.460 7,296 10,445 1.4316 0.841 0.777 0.841 0.847 0.847 12,581 0.8302 3.57%
2004-08-09 0 1.400 - 1.430 1.400 1.480 50,000 70,480 1.4096 0.812 - 0.829 0.812 0.858 86,218 0.8175 -4.11%
2004-08-06 0 1.460 1.300 1.480 1.440 1.460 6,000 8,700 1.4500 0.847 0.754 0.858 0.835 0.847 10,346 0.8409 0.69%
2004-08-05 0 1.450 1.350 1.450 1.460 1.460 4,200 6,104 1.4533 0.841 0.783 0.841 0.847 0.847 7,242 0.8428 0.00%
2004-08-04 0 1.450 1.400 1.470 1.400 1.450 8,800 12,480 1.4182 0.841 0.812 0.852 0.812 0.841 15,174 0.8224 0.69%
2004-08-03 0 1.440 - 1.450 1.430 1.440 24,000 34,420 1.4342 0.835 - 0.841 0.829 0.835 41,384 0.8317 0.70%
2004-08-02 0 1.430 - 1.430 - - 0 0 - 0.829 - 0.829 - - 0 - 0.00%
2004-07-30 0 1.430 1.320 1.430 1.400 1.430 94,000 133,320 1.4183 0.829 0.766 0.829 0.812 0.829 162,089 0.8225 0.00%
2004-07-29 0 1.430 1.350 1.480 1.430 1.430 10,000 14,300 1.4300 0.829 0.783 0.858 0.829 0.829 17,244 0.8293 0.70%
2004-07-28 0 1.420 1.360 1.430 1.420 1.420 8,000 11,360 1.4200 0.823 0.789 0.829 0.823 0.823 13,795 0.8235 1.43%
2004-07-27 0 1.400 1.400 1.410 1.400 1.400 16,336 22,850 1.3988 0.812 0.812 0.818 0.812 0.812 28,169 0.8112 0.00%
2004-07-26 0 1.400 1.320 1.430 1.400 1.400 20,480 28,610 1.3970 0.812 0.766 0.829 0.812 0.812 35,315 0.8101 -2.10%
2004-07-23 0 1.430 1.400 1.450 1.430 1.430 20,000 28,600 1.4300 0.829 0.812 0.841 0.829 0.829 34,487 0.8293 3.62%
2004-07-22 0 1.380 1.320 1.380 - - 0 0 - 0.800 0.766 0.800 - - 0 - 0.00%
2004-07-21 0 1.380 1.370 1.400 1.380 1.380 26,000 35,880 1.3800 0.800 0.795 0.812 0.800 0.800 44,833 0.8003 0.00%
2004-07-20 0 1.380 1.350 1.380 - - 0 0 - 0.800 0.783 0.800 - - 0 - 0.00%
2004-07-19 0 1.380 1.300 1.380 1.380 1.380 18,096 24,960 1.3793 0.800 0.754 0.800 0.800 0.800 31,204 0.7999 2.22%
2004-07-16 0 1.350 1.350 1.400 1.350 1.350 4,000 5,400 1.3500 0.783 0.783 0.812 0.783 0.783 6,897 0.7829 0.00%
2004-07-15 0 1.350 1.300 1.380 1.300 1.390 18,992 25,690 1.3527 0.783 0.754 0.800 0.754 0.806 32,749 0.7845 0.75%
2004-07-14 0 1.340 1.320 1.370 1.340 1.340 44,000 58,960 1.3400 0.777 0.766 0.795 0.777 0.777 75,872 0.7771 -1.47%
2004-07-13 0 1.360 1.320 1.370 1.310 1.390 60,416 80,324 1.3295 0.789 0.766 0.795 0.760 0.806 104,179 0.7710 -1.45%
2004-07-12 0 1.380 1.330 1.380 1.380 1.380 10,000 13,800 1.3800 0.800 0.771 0.800 0.800 0.800 17,244 0.8003 -1.43%
2004-07-09 0 1.400 1.350 1.400 1.350 1.400 26,000 36,000 1.3846 0.812 0.783 0.812 0.783 0.812 44,833 0.8030 3.70%
2004-07-08 0 1.350 1.350 1.390 1.340 1.390 178,000 242,940 1.3648 0.783 0.783 0.806 0.777 0.806 306,935 0.7915 0.75%
2004-07-07 0 1.340 1.300 1.340 1.310 1.390 2,739,263 3,306,169 1.2070 0.777 0.754 0.777 0.760 0.806 4,723,458 0.6999 -4.29%
2004-07-06 0 1.400 1.330 1.400 1.400 1.450 146,000 206,620 1.4152 0.812 0.771 0.812 0.812 0.841 251,756 0.8207 -3.45%
2004-07-05 0 1.450 1.380 1.450 1.450 1.450 10,000 14,500 1.4500 0.841 0.800 0.841 0.841 0.841 17,244 0.8409 0.69%
2004-07-02 0 1.440 1.370 1.440 1.380 1.510 62,000 86,980 1.4029 0.835 0.795 0.835 0.800 0.876 106,910 0.8136 -0.69%
2004-06-30 0 1.450 1.380 1.480 1.400 1.450 20,000 28,200 1.4100 0.841 0.800 0.858 0.812 0.841 34,487 0.8177 9.85%
2004-06-29 0 1.320 1.320 1.380 1.320 1.450 236,000 324,440 1.3747 0.766 0.766 0.800 0.766 0.841 406,947 0.7973 -12.58%
2004-06-28 0 1.510 1.440 1.510 1.420 1.510 936,784 1,351,321 1.4425 0.876 0.835 0.876 0.823 0.876 1,615,347 0.8366 -2.58%
2004-06-25 0 1.550 1.460 1.550 1.420 1.550 616,000 892,220 1.4484 0.899 0.847 0.899 0.823 0.899 1,062,202 0.8400 7.64%
2004-06-24 0 1.440 1.440 - 1.310 1.380 86,240 114,437 1.3270 0.835 0.835 - 0.760 0.800 148,708 0.7695 2.86%
2004-06-23 0 1.400 1.400 1.700 1.400 1.500 573,600 819,196 1.4282 0.812 0.812 0.986 0.812 0.870 989,089 0.8282 -1.41%
2004-06-21 1 - - - - - 0 0 - 0.823 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.823 - - - - 0 - 0.00%
2004-06-17 0 1.420 1.420 1.480 1.410 1.480 203,392 293,999 1.4455 0.823 0.823 0.858 0.818 0.858 350,720 0.8383 -5.33%
2004-06-16 0 1.500 1.420 1.550 1.500 1.580 140,000 218,300 1.5593 0.870 0.823 0.899 0.870 0.916 241,410 0.9043 -0.66%
2004-06-15 0 1.510 1.420 - 1.420 1.510 28,800 41,524 1.4418 0.876 0.823 - 0.823 0.876 49,661 0.8361 1.34%
2004-06-14 0 1.490 1.250 1.520 1.490 1.560 20,000 30,500 1.5250 0.864 0.725 0.881 0.864 0.905 34,487 0.8844 -6.88%
2004-06-11 0 1.600 1.520 1.600 1.640 1.640 2,000 3,280 1.6400 0.928 0.881 0.928 0.951 0.951 3,449 0.9511 1.27%
2004-06-10 0 1.580 1.500 1.580 1.530 1.600 18,480 28,976 1.5680 0.916 0.870 0.916 0.887 0.928 31,866 0.9093 -5.39%
2004-06-09 0 1.670 1.550 1.680 1.550 1.670 32,000 50,900 1.5906 0.968 0.899 0.974 0.899 0.968 55,179 0.9224 -1.76%
2004-06-08 0 1.700 1.700 1.750 1.630 1.700 4,000 6,660 1.6650 0.986 0.986 1.015 0.945 0.986 6,897 0.9656 0.00%
2004-06-07 0 1.700 1.670 1.700 1.700 1.700 38,000 64,600 1.7000 0.986 0.968 0.986 0.986 0.986 65,525 0.9859 3.03%
2004-06-04 0 1.650 1.580 1.680 - - 0 0 - 0.957 0.916 0.974 - - 0 - 0.00%
2004-06-03 0 1.650 - 1.650 1.680 1.680 10,200 17,120 1.6784 0.957 - 0.957 0.974 0.974 17,588 0.9734 -2.37%
2004-06-02 0 1.690 1.670 1.690 1.700 1.700 20,000 34,000 1.7000 0.980 0.968 0.980 0.986 0.986 34,487 0.9859 -0.59%
2004-06-01 0 1.700 - 1.740 1.700 1.700 4,120 6,992 1.6971 0.986 - 1.009 0.986 0.986 7,104 0.9842 0.00%
2004-05-31 0 1.700 1.660 1.740 1.700 1.700 6,000 10,200 1.7000 0.986 0.963 1.009 0.986 0.986 10,346 0.9859 1.19%
2004-05-28 0 1.680 1.680 1.780 1.670 1.700 62,000 104,560 1.6865 0.974 0.974 1.032 0.968 0.986 106,910 0.9780 1.82%
2004-05-27 0 1.650 1.650 1.730 1.650 1.680 194,000 322,260 1.6611 0.957 0.957 1.003 0.957 0.974 334,525 0.9633 -0.60%
2004-05-25 0 1.660 1.660 1.730 1.650 1.680 132,000 218,360 1.6542 0.963 0.963 1.003 0.957 0.974 227,615 0.9593 -8.29%
2004-05-24 0 1.810 1.600 - 1.650 1.810 188,000 315,360 1.6774 1.050 0.928 - 0.957 1.050 324,179 0.9728 3.43%
2004-05-21 0 1.750 1.630 1.750 1.650 1.750 14,000 23,500 1.6786 1.015 0.945 1.015 0.957 1.015 24,141 0.9734 6.06%
2004-05-20 0 2.000 - 2.225 2.000 2.000 30,000 60,000 2.0000 0.957 - 1.065 0.957 0.957 62,704 0.9569 -9.09%
2004-05-19 0 2.200 1.950 2.200 2.200 2.200 2,000 4,400 2.2000 1.053 0.933 1.053 1.053 1.053 4,180 1.0526 15.79%
2004-05-18 0 1.900 1.900 1.980 - - 0 0 - 0.909 0.909 0.947 - - 0 - 0.00%
2004-05-17 0 1.900 1.860 1.990 1.900 1.930 250,000 479,800 1.9192 0.909 0.890 0.952 0.909 0.923 522,531 0.9182 -5.00%
2004-05-14 0 2.000 1.980 2.050 2.000 2.175 400,000 829,250 2.0731 0.957 0.947 0.981 0.957 1.041 836,050 0.9919 -13.04%
2004-05-13 0 2.300 2.175 2.325 - - 0 0 - 1.100 1.041 1.112 - - 0 - 0.00%
2004-05-12 0 2.300 2.300 2.350 - - 0 0 - 1.100 1.100 1.124 - - 0 - 3.37%
2004-05-11 0 2.225 - 2.350 2.225 2.225 4,000 8,900 2.2250 1.065 - 1.124 1.065 1.065 8,361 1.0645 0.00%
2004-05-10 0 2.225 2.225 2.325 - - 0 0 - 1.065 1.065 1.112 - - 0 - 0.00%
2004-05-07 0 2.225 2.225 2.300 - - 0 0 - 1.065 1.065 1.100 - - 0 - 1.14%
2004-05-06 0 2.200 2.200 2.325 2.200 2.350 1,102,000 2,437,900 2.2123 1.053 1.053 1.112 1.053 1.124 2,303,319 1.0584 -2.22%
2004-05-05 0 2.250 2.200 2.350 2.250 2.250 16,400 36,860 2.2476 1.076 1.053 1.124 1.076 1.076 34,278 1.0753 -2.17%
2004-05-04 0 2.300 2.300 2.350 2.225 2.225 150,000 333,750 2.2250 1.100 1.100 1.124 1.065 1.065 313,519 1.0645 4.55%
2004-05-03 0 2.200 2.100 2.275 - - 0 0 - 1.053 1.005 1.088 - - 0 - 0.00%
2004-04-30 0 2.200 2.075 2.300 2.000 2.200 169,480 355,016 2.0947 1.053 0.993 1.100 0.957 1.053 354,235 1.0022 4.76%
2004-04-29 0 2.100 2.100 2.200 2.100 2.325 112,000 248,150 2.2156 1.005 1.005 1.053 1.005 1.112 234,094 1.0600 -12.50%
2004-04-28 0 2.400 2.375 2.400 2.400 2.450 40,000 96,500 2.4125 1.148 1.136 1.148 1.148 1.172 83,605 1.1542 0.00%
2004-04-27 0 2.400 2.375 2.450 2.400 2.450 166,000 403,700 2.4319 1.148 1.136 1.172 1.148 1.172 346,961 1.1635 -2.04%
2004-04-26 0 2.450 2.400 2.450 2.500 2.500 4,000 9,950 2.4875 1.172 1.148 1.172 1.196 1.196 8,361 1.1901 0.00%
2004-04-23 0 2.450 2.450 2.475 2.400 2.475 383,000 931,400 2.4319 1.172 1.172 1.184 1.148 1.184 800,518 1.1635 1.03%
2004-04-22 0 2.425 2.375 2.425 2.375 2.650 710,280 1,783,837 2.5115 1.160 1.136 1.160 1.136 1.268 1,484,575 1.2016 -3.00%
2004-04-21 0 2.500 2.375 2.500 2.300 2.500 194,200 463,600 2.3872 1.196 1.136 1.196 1.100 1.196 405,902 1.1421 4.17%
2004-04-20 0 2.400 2.300 2.400 2.400 2.400 17,600 41,920 2.3818 1.148 1.100 1.148 1.148 1.148 36,786 1.1396 0.00%
2004-04-19 0 2.400 2.300 2.400 - - 0 0 - 1.148 1.100 1.148 - - 0 - 0.00%
2004-04-16 0 2.400 2.400 2.450 2.350 2.700 473,600 1,199,645 2.5330 1.148 1.148 1.172 1.124 1.292 989,884 1.2119 3.23%
2004-04-15 0 2.325 2.300 2.400 2.300 2.325 20,000 46,250 2.3125 1.112 1.100 1.148 1.100 1.112 41,803 1.1064 0.00%
2004-04-14 0 2.325 2.325 2.450 2.325 2.400 93,200 220,160 2.3622 1.112 1.112 1.172 1.112 1.148 194,800 1.1302 -3.13%
2004-04-13 0 2.400 2.375 2.450 2.400 2.400 310,120 744,276 2.4000 1.148 1.136 1.172 1.148 1.148 648,190 1.1482 2.13%
2004-04-08 0 2.350 2.350 2.500 2.350 2.350 36,000 84,600 2.3500 1.124 1.124 1.196 1.124 1.124 75,245 1.1243 -2.08%
2004-04-07 0 2.400 2.400 2.500 2.400 2.400 152,000 364,800 2.4000 1.148 1.148 1.196 1.148 1.148 317,699 1.1483 2.13%
2004-04-06 0 2.350 2.350 2.500 2.350 2.500 68,000 167,000 2.4559 1.124 1.124 1.196 1.124 1.196 142,129 1.1750 -4.08%
2004-04-02 0 2.450 2.400 2.500 2.450 2.500 40,000 99,000 2.4750 1.172 1.148 1.196 1.172 1.196 83,605 1.1841 0.00%
2004-04-01 0 2.450 2.400 2.500 - - 0 0 - 1.172 1.148 1.196 - - 0 - 0.00%
2004-03-31 0 2.450 2.400 2.500 2.400 2.450 12,720 30,956 2.4336 1.172 1.148 1.196 1.148 1.172 26,586 1.1644 -2.00%
2004-03-30 0 2.500 2.400 2.500 2.500 2.500 33,200 82,880 2.4964 1.196 1.148 1.196 1.196 1.196 69,392 1.1944 4.17%
2004-03-29 0 2.400 2.400 2.650 2.400 2.400 2,000 4,800 2.4000 1.148 1.148 1.268 1.148 1.148 4,180 1.1483 0.00%
2004-03-26 0 2.400 2.400 2.525 2.250 2.500 253,000 587,250 2.3211 1.148 1.148 1.208 1.076 1.196 528,802 1.1105 -4.00%
2004-03-25 0 2.500 2.500 2.600 2.500 2.600 206,400 518,420 2.5117 1.196 1.196 1.244 1.196 1.244 431,402 1.2017 -3.85%
2004-03-24 0 2.600 2.575 2.650 - - 0 0 - 1.244 1.232 1.268 - - 0 - 0.00%
2004-03-23 0 2.600 2.575 2.700 2.600 2.750 62,000 166,000 2.6774 1.244 1.232 1.292 1.244 1.316 129,588 1.2810 0.00%
2004-03-22 0 2.600 2.600 2.625 2.600 2.600 250,400 651,050 2.6000 1.244 1.244 1.256 1.244 1.244 523,367 1.2440 -1.89%
2004-03-19 0 2.650 2.625 2.675 2.550 2.650 160,000 422,700 2.6419 1.268 1.256 1.280 1.220 1.268 334,420 1.2640 3.92%
2004-03-18 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2004-03-17 0 2.550 2.550 2.600 2.500 2.600 11,440 28,279 2.4719 1.220 1.220 1.244 1.196 1.244 23,911 1.1827 4.08%
2004-03-16 0 2.450 2.450 2.500 2.400 2.400 14,400 34,520 2.3972 1.172 1.172 1.196 1.148 1.148 30,098 1.1469 -2.00%
2004-03-15 0 2.500 2.450 2.600 2.450 2.500 42,000 104,900 2.4976 1.196 1.172 1.244 1.172 1.196 87,785 1.1950 4.17%
2004-03-12 0 2.400 2.350 2.425 2.300 2.425 182,000 421,850 2.3179 1.148 1.124 1.160 1.100 1.160 380,403 1.1090 -2.04%
2004-03-11 0 2.450 2.450 2.500 2.375 2.500 10,000 24,350 2.4350 1.172 1.172 1.196 1.136 1.196 20,901 1.1650 -2.97%
2004-03-10 0 2.525 2.525 2.575 2.525 2.550 90,400 230,310 2.5477 1.208 1.208 1.232 1.208 1.220 188,947 1.2189 -1.94%
2004-03-09 0 2.575 2.550 2.650 2.550 2.650 31,080 80,473 2.5892 1.232 1.220 1.268 1.220 1.268 64,961 1.2388 -3.74%
2004-03-08 0 2.675 2.600 2.700 2.600 2.675 121,200 317,820 2.6223 1.280 1.244 1.292 1.244 1.280 253,323 1.2546 1.90%
2004-03-05 0 2.625 2.625 2.700 2.625 2.625 61,200 160,530 2.6230 1.256 1.256 1.292 1.256 1.256 127,916 1.2550 0.00%
2004-03-04 0 2.625 2.625 2.650 2.600 2.650 146,000 381,275 2.6115 1.256 1.256 1.268 1.244 1.268 305,158 1.2494 0.96%
2004-03-03 0 2.600 2.600 2.650 2.575 2.625 330,000 858,250 2.6008 1.244 1.244 1.268 1.232 1.256 689,741 1.2443 -5.45%
2004-03-02 0 2.750 2.725 2.775 2.700 2.800 487,400 1,347,210 2.7641 1.316 1.304 1.328 1.292 1.340 1,018,727 1.3224 0.00%
2004-03-01 0 2.750 2.750 2.800 2.750 2.850 413,800 1,153,075 2.7866 1.316 1.316 1.340 1.316 1.364 864,894 1.3332 -5.98%
2004-02-27 0 2.925 2.925 2.975 2.650 2.925 633,200 1,770,510 2.7961 1.399 1.399 1.423 1.268 1.399 1,323,468 1.3378 11.43%
2004-02-26 0 2.625 2.625 2.675 2.550 2.700 411,000 1,078,150 2.6232 1.256 1.256 1.280 1.220 1.292 859,042 1.2551 0.96%
2004-02-25 0 2.600 2.600 2.800 2.600 2.925 691,000 1,903,650 2.7549 1.244 1.244 1.340 1.244 1.399 1,444,277 1.3181 -9.57%
2004-02-24 0 2.875 2.875 2.950 2.675 3.000 1,430,000 4,092,700 2.8620 1.376 1.376 1.411 1.280 1.435 2,988,880 1.3693 10.58%
2004-02-23 0 2.600 2.550 2.625 2.450 2.625 480,200 1,235,430 2.5727 1.244 1.220 1.256 1.172 1.256 1,003,678 1.2309 1.96%
2004-02-20 0 2.550 2.525 2.600 2.500 2.700 389,635 995,330 2.5545 1.220 1.208 1.244 1.196 1.292 814,386 1.2222 2.00%
2004-02-19 0 2.500 2.500 2.550 2.500 2.650 397,200 1,021,580 2.5720 1.196 1.196 1.220 1.196 1.268 830,198 1.2305 0.00%
2004-02-18 0 2.500 2.450 2.550 2.500 2.600 175,952 445,790 2.5336 1.196 1.172 1.220 1.196 1.244 367,762 1.2122 1.01%
2004-02-17 0 2.475 2.425 2.500 2.300 2.575 580,403 1,428,041 2.4604 1.184 1.160 1.196 1.100 1.232 1,213,115 1.1772 8.79%
2004-02-16 0 2.275 2.250 2.325 2.250 2.350 6,357,680 14,062,869 2.2119 1.088 1.076 1.112 1.076 1.124 13,288,351 1.0583 -2.15%
2004-02-13 0 2.325 2.300 2.325 2.175 2.375 130,400 298,860 2.2919 1.112 1.100 1.112 1.041 1.136 272,552 1.0965 1.09%
2004-02-12 0 2.300 2.200 2.300 2.050 2.300 202,920 456,640 2.2503 1.100 1.053 1.100 0.981 1.100 424,128 1.0767 0.00%
2004-02-11 0 2.300 2.125 2.350 2.250 2.300 214,320 483,540 2.2562 1.100 1.017 1.124 1.076 1.100 447,956 1.0794 2.22%
2004-02-10 0 2.250 2.200 2.300 2.200 2.250 31,400 69,800 2.2229 1.076 1.053 1.100 1.053 1.076 65,630 1.0635 0.00%
2004-02-09 0 2.250 2.250 2.375 2.250 2.275 49,000 110,350 2.2520 1.076 1.076 1.136 1.076 1.088 102,416 1.0775 0.00%
2004-02-06 0 2.250 2.200 2.350 2.050 2.250 104,200 229,644 2.2039 1.076 1.053 1.124 0.981 1.076 217,791 1.0544 12.50%
2004-02-05 0 2.000 2.000 2.150 - - 1,200 2,352 1.9600 0.957 0.957 1.029 - - 2,508 0.9377 0.00%
2004-02-04 0 2.000 1.900 2.000 1.850 2.000 24,600 46,810 1.9028 0.957 0.909 0.957 0.885 0.957 51,417 0.9104 3.09%
2004-02-03 0 1.940 1.900 2.000 - - 0 0 - 0.928 0.909 0.957 - - 0 - 0.00%
2004-02-02 0 1.940 1.940 2.100 1.940 1.980 26,000 51,240 1.9708 0.928 0.928 1.005 0.928 0.947 54,343 0.9429 -3.00%
2004-01-30 0 2.000 2.000 2.125 2.000 2.050 22,000 44,100 2.0045 0.957 0.957 1.017 0.957 0.981 45,983 0.9591 -2.44%
2004-01-29 0 2.050 2.050 2.150 2.050 2.100 104,000 215,550 2.0726 0.981 0.981 1.029 0.981 1.005 217,373 0.9916 -10.87%
2004-01-28 0 2.300 - 2.450 2.300 2.475 80,200 192,980 2.4062 1.100 - 1.172 1.100 1.184 167,628 1.1512 -8.00%
2004-01-27 0 2.500 2.500 2.575 2.500 2.500 81,600 203,840 2.4980 1.196 1.196 1.232 1.196 1.196 170,554 1.1952 0.00%
2004-01-26 0 2.500 2.425 2.625 2.400 2.500 62,000 153,100 2.4694 1.196 1.160 1.256 1.148 1.196 129,588 1.1814 4.17%
2004-01-21 0 2.400 2.350 2.425 2.400 2.425 52,600 126,670 2.4082 1.148 1.124 1.160 1.148 1.160 109,941 1.1522 5.49%
2004-01-20 0 2.275 2.275 2.300 2.125 2.275 101,520 224,390 2.2103 1.088 1.088 1.100 1.017 1.088 212,190 1.0575 3.41%
2004-01-19 0 2.200 2.100 2.200 2.050 2.200 48,320 105,124 2.1756 1.053 1.005 1.053 0.981 1.053 100,995 1.0409 10.00%
2004-01-16 0 2.000 2.000 2.050 2.000 2.100 60,000 122,000 2.0333 0.957 0.957 0.981 0.957 1.005 125,408 0.9728 -6.98%
2004-01-15 0 2.150 2.150 2.200 1.970 2.200 168,280 355,190 2.1107 1.029 1.029 1.053 0.943 1.053 351,726 1.0098 9.14%
2004-01-14 0 1.970 1.950 1.980 1.970 1.970 166,629 327,944 1.9681 0.943 0.933 0.947 0.943 0.943 348,276 0.9416 -0.51%
2004-01-13 0 1.980 - 1.980 - - 1,000 1,800 1.8000 0.947 - 0.947 - - 2,090 0.8612 0.00%
2004-01-12 0 1.980 1.910 2.000 - - 0 0 - 0.947 0.914 0.957 - - 0 - 0.00%
2004-01-09 0 1.980 1.900 1.980 1.900 1.980 12,000 23,600 1.9667 0.947 0.909 0.947 0.909 0.947 25,082 0.9409 4.21%
2004-01-08 0 1.900 1.900 1.980 1.900 1.980 32,800 62,544 1.9068 0.909 0.909 0.947 0.909 0.947 68,556 0.9123 -4.04%
2004-01-07 0 1.980 - 2.000 - - 2,400 4,320 1.8000 0.947 - 0.957 - - 5,016 0.8612 0.00%
2004-01-06 0 1.980 1.900 1.980 1.980 1.980 10,000 19,800 1.9800 0.947 0.909 0.947 0.947 0.947 20,901 0.9473 4.21%
2004-01-05 0 1.900 - 1.980 - - 0 0 - 0.909 - 0.947 - - 0 - 0.00%
2004-01-02 0 1.900 1.800 1.950 1.750 1.950 16,000 30,200 1.8875 0.909 0.861 0.933 0.837 0.933 33,442 0.9031 9.20%
2003-12-31 0 1.740 1.700 1.740 - - 0 0 - 0.832 0.813 0.832 - - 0 - -1.69%
2003-12-30 0 1.770 1.700 1.800 - - 0 0 - 0.847 0.813 0.861 - - 0 - 0.00%
2003-12-29 0 1.770 1.690 - - - 920 1,545 1.6793 0.847 0.809 - - - 1,923 0.8035 0.00%
2003-12-24 0 1.770 1.770 - 1.770 1.770 20,000 35,400 1.7700 0.847 0.847 - 0.847 0.847 41,803 0.8468 -1.67%
2003-12-23 0 1.800 1.800 1.930 1.770 1.770 2,000 3,540 1.7700 0.861 0.861 0.923 0.847 0.847 4,180 0.8468 -2.70%
2003-12-22 0 1.850 - 1.930 - - 0 0 - 0.885 - 0.923 - - 0 - 0.00%
2003-12-19 0 1.850 - 1.900 1.850 1.850 2,000 3,700 1.8500 0.885 - 0.909 0.885 0.885 4,180 0.8851 -0.54%
2003-12-18 0 1.860 1.860 1.920 1.860 1.860 9,400 17,414 1.8526 0.890 0.890 0.919 0.890 0.890 19,647 0.8863 -1.06%
2003-12-17 0 1.880 1.830 1.960 - - 0 0 - 0.899 0.876 0.938 - - 0 - 0.00%
2003-12-16 0 1.880 1.830 1.880 - - 1,800 3,240 1.8000 0.899 0.876 0.899 - - 3,762 0.8612 -2.08%
2003-12-15 0 1.920 - 1.920 1.920 1.920 10,000 19,200 1.9200 0.919 - 0.919 0.919 0.919 20,901 0.9186 -1.54%
2003-12-12 0 1.950 1.830 1.950 - - 0 0 - 0.933 0.876 0.933 - - 0 - 0.00%
2003-12-11 0 1.950 1.830 1.960 1.950 1.950 52,800 102,840 1.9477 0.933 0.876 0.938 0.933 0.933 110,359 0.9319 1.04%
2003-12-10 0 1.930 1.830 1.930 1.930 1.960 15,800 30,562 1.9343 0.923 0.876 0.923 0.923 0.938 33,024 0.9254 0.52%
2003-12-09 0 1.920 1.830 2.000 1.830 1.920 23,690 43,588 1.8399 0.919 0.876 0.957 0.876 0.919 49,515 0.8803 4.35%
2003-12-08 0 1.840 1.840 1.900 - - 160 264 1.6500 0.880 0.880 0.909 - - 334 0.7894 0.00%
2003-12-05 0 1.840 1.840 - 1.840 1.840 2,000 3,680 1.8400 0.880 0.880 - 0.880 0.880 4,180 0.8803 -1.08%
2003-12-04 0 1.860 1.840 1.900 1.860 1.860 3,000 5,520 1.8400 0.890 0.880 0.909 0.890 0.890 6,270 0.8803 0.54%
2003-12-03 0 1.850 1.850 1.910 1.850 1.900 95,200 178,820 1.8784 0.885 0.885 0.914 0.885 0.909 198,980 0.8987 -3.14%
2003-12-02 0 1.910 1.900 2.000 1.910 2.000 170,400 329,132 1.9315 0.914 0.909 0.957 0.914 0.957 356,157 0.9241 -5.68%
2003-12-01 0 2.025 1.930 2.025 1.930 2.025 81,000 157,630 1.9460 0.969 0.923 0.969 0.923 0.969 169,300 0.9311 1.25%
2003-11-28 0 2.000 1.920 2.075 - - 0 0 - 0.957 0.919 0.993 - - 0 - 0.00%
2003-11-27 0 2.000 1.920 2.175 2.000 2.000 4,680 9,278 1.9825 0.957 0.919 1.041 0.957 0.957 9,782 0.9485 0.00%
2003-11-26 0 2.000 1.980 2.025 - - 0 0 - 0.957 0.947 0.969 - - 0 - 0.00%
2003-11-25 0 2.000 2.000 2.125 2.000 2.100 44,240 91,318 2.0642 0.957 0.957 1.017 0.957 1.005 92,467 0.9876 -1.23%
2003-11-24 0 2.025 2.000 2.175 2.025 2.025 27,800 56,160 2.0201 0.969 0.957 1.041 0.969 0.969 58,105 0.9665 0.00%
2003-11-21 0 2.025 2.025 2.100 2.025 2.025 4,000 8,100 2.0250 0.969 0.969 1.005 0.969 0.969 8,361 0.9688 -10.00%
2003-11-20 0 2.250 2.025 2.250 2.275 2.300 82,000 186,900 2.2793 1.076 0.969 1.076 1.088 1.100 171,390 1.0905 -2.17%
2003-11-19 0 2.300 1.960 2.375 2.100 2.300 54,000 120,200 2.2259 1.100 0.938 1.136 1.005 1.100 112,867 1.0650 9.52%
2003-11-18 0 2.100 2.000 2.100 2.100 2.100 96,000 201,600 2.1000 1.005 0.957 1.005 1.005 1.005 200,652 1.0047 7.69%
2003-11-17 0 1.950 1.900 2.300 - - 0 0 - 0.933 0.909 1.100 - - 0 - 0.00%
2003-11-14 0 1.950 1.950 2.000 - - 0 0 - 0.933 0.933 0.957 - - 0 - 2.63%
2003-11-13 0 1.900 1.900 2.025 1.900 2.000 72,560 144,247 1.9880 0.909 0.909 0.969 0.909 0.957 151,660 0.9511 -2.56%
2003-11-12 0 1.950 1.900 - 1.940 1.950 54,200 105,572 1.9478 0.933 0.909 - 0.928 0.933 113,285 0.9319 0.52%
2003-11-11 0 1.940 - 1.950 1.900 1.940 52,320 101,408 1.9382 0.928 - 0.933 0.909 0.928 109,355 0.9273 3.19%
2003-11-10 0 1.880 1.860 - 1.880 1.880 23,240 43,642 1.8779 0.899 0.890 - 0.899 0.899 48,575 0.8985 -1.05%
2003-11-07 0 1.900 1.900 1.950 1.880 1.900 40,000 75,840 1.8960 0.909 0.909 0.933 0.899 0.909 83,605 0.9071 -2.56%
2003-11-06 0 1.950 1.850 1.950 1.900 1.950 95,120 182,737 1.9211 0.933 0.885 0.933 0.909 0.933 198,813 0.9191 2.63%
2003-11-05 0 1.900 1.830 - 1.900 1.900 39,280 74,173 1.8883 0.909 0.876 - 0.909 0.909 82,100 0.9034 4.40%
2003-11-04 0 1.820 1.820 2.400 1.820 1.820 30,000 54,600 1.8200 0.871 0.871 1.148 0.871 0.871 62,704 0.8708 -1.62%
2003-11-03 0 1.850 1.850 1.880 1.800 1.850 42,200 76,250 1.8069 0.885 0.885 0.899 0.861 0.885 88,203 0.8645 7.56%
2003-10-31 0 1.720 1.720 1.800 1.700 1.700 2,600 4,360 1.6769 0.823 0.823 0.861 0.813 0.813 5,434 0.8023 1.18%
2003-10-30 0 1.700 1.700 1.800 1.680 1.700 28,000 47,440 1.6943 0.813 0.813 0.861 0.804 0.813 58,524 0.8106 -2.86%
2003-10-29 0 1.750 1.750 1.850 1.750 1.750 20,000 35,000 1.7500 0.837 0.837 0.885 0.837 0.837 41,803 0.8373 -5.91%
2003-10-28 0 1.860 1.680 1.940 1.780 1.860 6,400 11,656 1.8213 0.890 0.804 0.928 0.852 0.890 13,377 0.8714 10.71%
2003-10-27 0 1.680 1.680 1.750 - - 200 300 1.5000 0.804 0.804 0.837 - - 418 0.7177 0.00%
2003-10-24 0 1.680 1.680 1.750 - - 200 324 1.6200 0.804 0.804 0.837 - - 418 0.7751 0.00%
2003-10-23 0 1.680 1.680 1.780 1.550 2.400 215,400 353,606 1.6416 0.804 0.804 0.852 0.742 1.148 450,213 0.7854 -9.19%
2003-10-22 0 1.850 1.820 1.950 1.850 1.850 7,081 12,946 1.8283 0.885 0.871 0.933 0.885 0.885 14,800 0.8747 2.78%
2003-10-21 0 1.800 1.800 2.000 1.800 2.300 31,800 64,790 2.0374 0.861 0.861 0.957 0.861 1.100 66,466 0.9748 0.00%
2003-10-20 0 1.800 1.700 2.000 - - 0 0 - 0.861 0.813 0.957 - - 0 - 0.00%
2003-10-17 0 1.800 1.800 2.000 - - 0 0 - 0.861 0.861 0.957 - - 0 - 0.00%
2003-10-16 0 1.800 1.600 2.000 - - 0 0 - 0.861 0.766 0.957 - - 0 - 0.00%
2003-10-15 0 1.800 1.800 1.880 1.800 1.800 88,400 159,000 1.7986 0.861 0.861 0.899 0.861 0.861 184,767 0.8605 0.00%
2003-10-14 0 1.800 1.720 1.880 1.800 1.800 20,000 36,000 1.8000 0.861 0.823 0.899 0.861 0.861 41,803 0.8612 -10.00%
2003-10-13 0 2.000 1.800 2.100 - - 800 1,440 1.8000 0.957 0.861 1.005 - - 1,672 0.8612 0.00%
2003-10-10 0 2.000 1.800 2.000 - - 0 0 - 0.957 0.861 0.957 - - 0 - 0.00%
2003-10-09 0 2.000 1.900 2.050 1.900 2.000 25,080 47,798 1.9058 0.957 0.909 0.981 0.909 0.957 52,420 0.9118 -3.61%
2003-10-08 0 2.075 1.900 2.075 2.100 2.100 20,000 42,000 2.1000 0.993 0.909 0.993 1.005 1.005 41,803 1.0047 -9.78%
2003-10-07 0 2.300 - 2.300 1.860 2.300 18,360 36,215 1.9725 1.100 - 1.100 0.890 1.100 38,375 0.9437 19.79%
2003-10-06 0 1.920 1.900 1.920 1.920 1.920 12,520 23,837 1.9039 0.919 0.909 0.919 0.919 0.919 26,168 0.9109 1.05%
2003-10-03 0 1.900 - 2.100 - - 0 0 - 0.909 - 1.005 - - 0 - 0.00%
2003-10-02 0 1.900 1.820 2.300 - - 1,203 2,045 1.6999 0.909 0.871 1.100 - - 2,514 0.8133 0.00%
2003-09-30 0 1.900 - 1.900 1.940 1.940 6,000 11,640 1.9400 0.909 - 0.909 0.928 0.928 12,541 0.9282 -1.55%
2003-09-29 0 1.930 - 1.930 1.850 1.940 72,000 137,500 1.9097 0.923 - 0.923 0.885 0.928 150,489 0.9137 6.04%
2003-09-26 0 1.820 1.750 1.820 1.820 1.900 9,000 16,600 1.8444 0.871 0.837 0.871 0.871 0.909 18,811 0.8825 -4.21%
2003-09-25 0 1.900 - 1.970 1.900 2.000 19,400 37,530 1.9345 0.909 - 0.943 0.909 0.957 40,548 0.9256 -2.56%
2003-09-24 0 1.950 1.900 2.050 - - 600 1,110 1.8500 0.933 0.909 0.981 - - 1,254 0.8851 0.00%
2003-09-23 0 1.950 - 1.970 1.900 1.970 108,000 211,200 1.9556 0.933 - 0.943 0.909 0.943 225,734 0.9356 -1.02%
2003-09-22 0 1.970 - 1.970 - - 0 0 - 0.943 - 0.943 - - 0 - -2.72%
2003-09-19 0 2.025 - 2.050 2.025 2.025 10,000 20,250 2.0250 0.969 - 0.981 0.969 0.969 20,901 0.9688 -1.22%
2003-09-18 0 2.050 - 2.050 - - 800 1,520 1.9000 0.981 - 0.981 - - 1,672 0.9090 0.00%
2003-09-17 0 2.050 1.820 2.050 1.900 2.050 16,000 31,300 1.9563 0.981 0.871 0.981 0.909 0.981 33,442 0.9359 -1.20%
2003-09-16 0 2.075 1.920 2.075 2.050 2.075 11,000 22,530 2.0482 0.993 0.919 0.993 0.981 0.993 22,991 0.9799 3.75%
2003-09-15 0 2.000 - 2.050 2.000 2.000 2,000 4,000 2.0000 0.957 - 0.981 0.957 0.957 4,180 0.9569 0.00%
2003-09-11 0 2.000 2.000 2.175 2.000 2.000 6,000 12,000 2.0000 0.957 0.957 1.041 0.957 0.957 12,541 0.9569 0.00%
2003-09-10 0 2.000 1.930 2.100 2.000 2.000 9,000 17,700 1.9667 0.957 0.923 1.005 0.957 0.957 18,811 0.9409 0.00%
2003-09-09 0 2.000 1.920 2.200 2.000 2.225 60,000 131,625 2.1938 0.957 0.919 1.053 0.957 1.065 125,408 1.0496 -12.09%
2003-09-08 0 2.275 2.250 2.300 2.250 2.425 293,600 687,340 2.3411 1.088 1.076 1.100 1.076 1.160 613,661 1.1201 3.41%
2003-09-05 0 2.200 2.200 2.275 2.150 2.375 345,600 784,465 2.2699 1.053 1.053 1.088 1.029 1.136 722,347 1.0860 2.33%
2003-09-04 0 2.150 2.125 2.200 2.000 2.200 239,520 520,729 2.1741 1.029 1.017 1.053 0.957 1.053 500,627 1.0402 10.26%
2003-09-03 0 1.950 1.920 2.200 1.700 2.325 138,800 283,210 2.0404 0.933 0.919 1.053 0.813 1.112 290,109 0.9762 14.71%
2003-09-02 0 1.700 1.610 1.750 1.480 1.700 40,120 64,394 1.6050 0.813 0.770 0.837 0.708 0.813 83,856 0.7679 17.24%
2003-09-01 0 1.450 1.320 1.490 1.450 1.450 2,320 3,313 1.4280 0.694 0.632 0.713 0.694 0.694 4,849 0.6832 3.57%
2003-08-29 0 1.400 - 1.400 - - 801 1,041 1.2996 0.670 - 0.670 - - 1,674 0.6218 0.00%
2003-08-28 0 1.400 1.150 1.420 - - 800 880 1.1000 0.670 0.550 0.679 - - 1,672 0.5263 0.00%
2003-08-27 0 1.400 1.320 1.420 - - 0 0 - 0.670 0.632 0.679 - - 0 - 0.00%
2003-08-26 0 1.400 1.300 1.480 - - 1,000 1,300 1.3000 0.670 0.622 0.708 - - 2,090 0.6220 0.00%
2003-08-25 0 1.400 1.400 1.490 - - 200 266 1.3300 0.670 0.670 0.713 - - 418 0.6363 6.06%
2003-08-22 0 1.320 1.320 1.500 1.320 1.320 52,600 69,402 1.3194 0.632 0.632 0.718 0.632 0.632 109,941 0.6313 -4.35%
2003-08-21 0 1.380 1.300 1.500 - - 1,600 2,048 1.2800 0.660 0.622 0.718 - - 3,344 0.6124 0.00%
2003-08-20 0 1.380 1.380 1.500 1.320 1.380 12,000 15,960 1.3300 0.660 0.660 0.718 0.632 0.660 25,082 0.6363 -1.43%
2003-08-19 0 1.400 1.400 1.500 1.400 1.400 21,000 29,350 1.3976 0.670 0.670 0.718 0.670 0.670 43,893 0.6687 -0.00%
2003-08-18 0 1.500 1.450 1.510 1.490 1.500 8,800 13,080 1.4864 0.670 0.647 0.674 0.665 0.670 19,707 0.6637 1.35%
2003-08-15 0 1.480 1.460 1.500 1.480 1.500 35,400 52,770 1.4907 0.661 0.652 0.670 0.661 0.670 79,275 0.6657 -1.33%
2003-08-14 0 1.500 1.460 1.500 - - 0 0 - 0.670 0.652 0.670 - - 0 - -1.32%
2003-08-13 0 1.520 1.450 1.530 1.300 1.520 16,120 23,650 1.4671 0.679 0.647 0.683 0.581 0.679 36,099 0.6551 0.00%
2003-08-12 0 1.520 1.500 1.520 1.500 1.530 21,480 32,010 1.4902 0.679 0.670 0.679 0.670 0.683 48,103 0.6655 1.33%
2003-08-11 0 1.500 1.420 1.500 1.530 1.530 5,000 7,060 1.4120 0.670 0.634 0.670 0.683 0.683 11,197 0.6305 0.00%
2003-08-08 0 1.500 1.500 1.560 1.500 1.500 11,400 17,044 1.4951 0.670 0.670 0.697 0.670 0.670 25,529 0.6676 0.00%
2003-08-07 0 1.500 1.500 1.560 1.500 1.520 25,400 38,244 1.5057 0.670 0.670 0.697 0.670 0.679 56,881 0.6723 3.45%
2003-08-06 0 1.450 1.450 1.520 1.450 1.450 30,400 44,060 1.4493 0.647 0.647 0.679 0.647 0.647 68,078 0.6472 0.00%
2003-08-05 0 1.450 1.450 1.540 1.400 1.500 25,520 36,928 1.4470 0.647 0.647 0.688 0.625 0.670 57,150 0.6462 -1.36%
2003-08-04 0 1.470 1.470 1.510 1.450 1.530 10,400 15,644 1.5042 0.656 0.656 0.674 0.647 0.683 23,290 0.6717 -3.29%
2003-08-01 0 1.520 1.410 - 1.500 1.520 8,000 12,060 1.5075 0.679 0.630 - 0.670 0.679 17,915 0.6732 0.66%
2003-07-31 0 1.510 - 1.510 - - 0 0 - 0.674 - 0.674 - - 0 - 0.00%
2003-07-30 0 1.510 - 1.510 - - 0 0 - 0.674 - 0.674 - - 0 - 0.00%
2003-07-29 0 1.510 - 1.510 - - 400 572 1.4300 0.674 - 0.674 - - 896 0.6386 0.00%
2003-07-28 0 1.510 1.480 1.520 1.480 1.510 4,000 5,980 1.4950 0.674 0.661 0.679 0.661 0.674 8,958 0.6676 0.00%
2003-07-25 0 1.510 - 1.520 1.510 1.510 2,000 3,020 1.5100 0.674 - 0.679 0.674 0.674 4,479 0.6743 0.67%
2003-07-24 0 1.500 - 1.530 1.500 1.500 2,200 3,280 1.4909 0.670 - 0.683 0.670 0.670 4,927 0.6658 0.00%
2003-07-23 0 1.500 - 1.540 - - 440 603 1.3705 0.670 - 0.688 - - 985 0.6120 0.00%
2003-07-22 0 1.500 - 1.510 1.470 1.500 4,240 6,269 1.4785 0.670 - 0.674 0.656 0.670 9,495 0.6602 0.00%
2003-07-21 0 1.500 - 1.500 1.460 1.500 7,000 10,140 1.4486 0.670 - 0.670 0.652 0.670 15,676 0.6469 2.74%
2003-07-18 0 1.460 1.460 1.500 1.460 1.460 10,400 15,160 1.4577 0.652 0.652 0.670 0.652 0.652 23,290 0.6509 -1.35%
2003-07-17 0 1.480 1.460 1.540 1.480 1.480 2,200 3,242 1.4736 0.661 0.652 0.688 0.661 0.661 4,927 0.6580 -1.33%
2003-07-16 0 1.500 - 1.540 - - 0 0 - 0.670 - 0.688 - - 0 - 0.00%
2003-07-15 0 1.500 - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2003-07-14 0 1.500 1.450 - 1.500 1.500 25,320 37,862 1.4953 0.670 0.647 - 0.670 0.670 56,702 0.6677 0.00%
2003-07-11 0 1.500 - 1.550 - - 0 0 - 0.670 - 0.692 - - 0 - 0.00%
2003-07-10 0 1.500 - 1.550 - - 1,600 2,240 1.4000 0.670 - 0.692 - - 3,583 0.6252 0.00%
2003-07-09 0 1.500 - - 1.460 1.500 20,000 29,760 1.4880 0.670 - - 0.652 0.670 44,788 0.6645 1.35%
2003-07-08 0 1.480 - 1.490 1.480 1.480 3,000 4,360 1.4533 0.661 - 0.665 0.661 0.661 6,718 0.6490 -1.33%
2003-07-07 0 1.500 - 1.500 - - 2,000 3,000 1.5000 0.670 - 0.670 - - 4,479 0.6698 0.00%
2003-07-04 0 1.500 - 1.550 1.500 1.520 30,360 46,880 1.5441 0.670 - 0.692 0.670 0.679 67,989 0.6895 -1.32%
2003-07-03 0 1.520 1.500 1.520 1.500 1.520 5,000 7,490 1.4980 0.679 0.670 0.679 0.670 0.679 11,197 0.6689 0.00%
2003-07-02 0 1.520 1.500 1.520 1.520 1.520 2,000 3,040 1.5200 0.679 0.670 0.679 0.679 0.679 4,479 0.6787 1.33%
2003-06-30 0 1.500 1.500 1.520 1.480 1.500 10,602 15,793 1.4896 0.670 0.670 0.679 0.661 0.670 23,742 0.6652 0.67%
2003-06-27 0 1.490 1.440 1.500 1.450 1.490 4,200 6,160 1.4667 0.665 0.643 0.670 0.647 0.665 9,406 0.6549 0.68%
2003-06-26 0 1.480 1.480 1.520 1.480 1.520 34,960 52,802 1.5104 0.661 0.661 0.679 0.661 0.679 78,290 0.6744 0.00%
2003-06-25 0 1.480 1.480 1.500 1.460 1.500 52,000 76,920 1.4792 0.661 0.661 0.670 0.652 0.670 116,450 0.6605 -1.33%
2003-06-24 0 1.500 1.460 1.520 1.460 1.500 4,320 6,352 1.4704 0.670 0.652 0.679 0.652 0.670 9,674 0.6566 2.74%
2003-06-23 0 1.460 1.450 1.540 1.450 1.500 44,160 64,316 1.4564 0.652 0.647 0.688 0.647 0.670 98,893 0.6504 -5.19%
2003-06-20 0 1.540 - 1.540 1.490 1.540 9,200 13,852 1.5057 0.688 - 0.688 0.665 0.688 20,603 0.6723 2.67%
2003-06-19 0 1.500 - 1.500 1.500 1.500 4,000 5,900 1.4750 0.670 - 0.670 0.670 0.670 8,958 0.6587 4.90%
2003-06-18 0 1.430 1.380 1.430 - - 0 0 - 0.639 0.616 0.639 - - 0 - 0.00%
2003-06-17 0 1.430 1.420 1.430 1.420 1.500 20,200 28,872 1.4293 0.639 0.634 0.639 0.634 0.670 45,236 0.6382 -1.38%
2003-06-16 0 1.450 - 1.500 1.380 1.500 18,000 25,260 1.4033 0.647 - 0.670 0.616 0.670 40,310 0.6267 3.57%
2003-06-13 0 1.400 1.400 1.460 1.350 1.400 8,200 11,360 1.3854 0.625 0.625 0.652 0.603 0.625 18,363 0.6186 -5.41%
2003-06-12 0 1.480 1.400 1.480 1.480 1.480 3,240 4,671 1.4417 0.661 0.625 0.661 0.661 0.661 7,256 0.6438 1.37%
2003-06-11 0 1.460 1.400 1.490 1.380 1.460 26,000 36,200 1.3923 0.652 0.625 0.665 0.616 0.652 58,225 0.6217 2.82%
2003-06-10 0 1.420 1.400 1.450 1.370 1.420 4,000 5,580 1.3950 0.634 0.625 0.647 0.612 0.634 8,958 0.6229 0.00%
2003-06-09 0 1.420 1.400 1.420 1.350 1.420 25,360 34,782 1.3715 0.634 0.625 0.634 0.603 0.634 56,792 0.6124 3.65%
2003-06-06 0 1.370 1.360 1.400 1.370 1.400 59,000 81,040 1.3736 0.612 0.607 0.625 0.612 0.625 132,126 0.6134 0.74%
2003-06-05 0 1.360 1.360 1.390 1.350 1.350 18,200 24,560 1.3495 0.607 0.607 0.621 0.603 0.603 40,757 0.6026 -2.16%
2003-06-03 0 1.390 1.390 - 1.350 1.380 19,000 25,610 1.3479 0.621 0.621 - 0.603 0.616 42,549 0.6019 0.00%
2003-06-02 0 1.390 1.380 1.390 1.390 1.400 28,000 38,920 1.3900 0.621 0.616 0.621 0.621 0.625 62,704 0.6207 -1.42%
2003-05-30 0 1.410 - 1.410 - - 400 528 1.3200 0.630 - 0.630 - - 896 0.5894 -0.70%
2003-05-29 0 1.420 - 1.450 1.410 1.420 7,560 10,590 1.4008 0.634 - 0.647 0.630 0.634 16,930 0.6255 1.43%
2003-05-28 0 1.400 - 1.450 - - 603 784 1.3002 0.625 - 0.647 - - 1,350 0.5806 0.00%
2003-05-27 0 1.400 - 1.400 - - 0 0 - 0.625 - 0.625 - - 0 - 0.00%
2003-05-26 0 1.400 - - 1.390 1.400 20,000 27,900 1.3950 0.625 - - 0.621 0.625 44,788 0.6229 0.00%
2003-05-23 0 1.400 - 1.400 1.380 1.400 4,200 5,820 1.3857 0.625 - 0.625 0.616 0.625 9,406 0.6188 0.72%
2003-05-22 0 1.390 1.390 1.400 1.390 1.400 29,000 40,290 1.3893 0.621 0.621 0.625 0.621 0.625 64,943 0.6204 -2.80%
2003-05-21 0 1.430 - 1.430 1.430 1.430 5,200 7,304 1.4046 0.639 - 0.639 0.639 0.639 11,645 0.6272 -1.38%
2003-05-20 0 1.450 1.390 1.450 - - 800 1,040 1.3000 0.647 0.621 0.647 - - 1,792 0.5805 0.00%
2003-05-19 0 1.450 1.390 1.450 - - 0 0 - 0.647 0.621 0.647 - - 0 - 0.00%
2003-05-16 0 1.450 - 1.450 1.450 1.450 2,000 2,900 1.4500 0.647 - 0.647 0.647 0.647 4,479 0.6475 0.00%
2003-05-15 0 1.450 - - 1.450 1.450 2,840 4,059 1.4292 0.647 - - 0.647 0.647 6,360 0.6382 0.69%
2003-05-14 0 1.440 1.440 1.520 - - 2,000 2,700 1.3500 0.643 0.643 0.679 - - 4,479 0.6028 8.27%
2003-05-13 0 1.330 1.330 - 1.330 1.450 17,600 24,524 1.3934 0.594 0.594 - 0.594 0.647 39,414 0.6222 -8.28%
2003-05-12 0 1.450 - 1.480 1.450 1.450 9,640 13,414 1.3915 0.647 - 0.661 0.647 0.647 21,588 0.6214 -2.68%
2003-05-09 0 1.490 1.420 1.490 - - 2,000 2,700 1.3500 0.665 0.634 0.665 - - 4,479 0.6028 -0.67%
2003-05-07 0 1.500 1.480 - 1.440 1.500 14,000 20,016 1.4297 0.670 0.661 - 0.643 0.670 31,352 0.6384 2.74%
2003-05-06 0 1.460 - - 1.460 1.500 50,360 74,503 1.4794 0.652 - - 0.652 0.670 112,777 0.6606 0.00%
2003-05-05 0 1.460 1.460 1.500 1.420 1.450 9,601 13,661 1.4229 0.652 0.652 0.670 0.634 0.647 21,501 0.6354 1.39%
2003-05-02 0 1.440 1.440 1.500 1.440 1.440 5,720 8,088 1.4140 0.643 0.643 0.670 0.643 0.643 12,809 0.6314 0.70%
2003-04-30 0 1.430 1.430 1.460 1.420 1.420 6,960 9,845 1.4145 0.639 0.639 0.652 0.634 0.634 15,586 0.6316 1.42%
2003-04-29 0 1.410 1.410 1.430 1.410 1.410 12,440 17,318 1.3921 0.630 0.630 0.639 0.630 0.630 27,858 0.6216 0.00%
2003-04-28 0 1.410 1.410 1.430 1.390 1.390 17,528 24,287 1.3856 0.630 0.630 0.639 0.621 0.621 39,253 0.6187 1.44%
2003-04-25 0 1.390 1.380 1.440 1.390 1.390 22,080 30,656 1.3884 0.621 0.616 0.643 0.621 0.621 49,446 0.6200 1.46%
2003-04-24 0 1.370 1.370 1.400 - - 600 792 1.3200 0.612 0.612 0.625 - - 1,344 0.5894 1.48%
2003-04-23 0 1.350 - - - - 200 270 1.3500 0.603 - - - - 448 0.6028 0.00%
2003-04-22 0 1.350 - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2003-04-17 0 1.350 1.350 1.400 1.350 1.350 606 818 1.3498 0.603 0.603 0.625 0.603 0.603 1,357 0.6028 0.00%
2003-04-16 0 1.350 1.350 - 1.350 1.350 5,200 7,020 1.3500 0.603 0.603 - 0.603 0.603 11,645 0.6028 0.00%
2003-04-15 0 1.350 1.350 - 1.350 1.350 5,800 7,830 1.3500 0.603 0.603 - 0.603 0.603 12,989 0.6028 0.00%
2003-04-14 0 1.350 1.350 1.400 1.350 1.350 5,080 6,858 1.3500 0.603 0.603 0.625 0.603 0.603 11,376 0.6028 -0.74%
2003-04-11 0 1.360 1.360 - 1.360 1.400 66,880 92,065 1.3766 0.607 0.607 - 0.607 0.625 149,772 0.6147 -2.16%
2003-04-10 0 1.390 1.390 1.410 1.350 1.400 29,280 40,762 1.3921 0.621 0.621 0.630 0.603 0.625 65,570 0.6217 0.00%
2003-04-09 0 1.390 1.360 - 1.300 1.400 142,960 197,696 1.3829 0.621 0.607 - 0.581 0.625 320,148 0.6175 -2.80%
2003-04-08 0 1.430 1.430 - 1.410 1.410 6,440 9,080 1.4099 0.639 0.639 - 0.630 0.630 14,422 0.6296 2.14%
2003-04-07 0 1.400 1.400 - 1.380 1.400 24,680 34,339 1.3914 0.625 0.625 - 0.616 0.625 55,269 0.6213 0.00%
2003-04-04 0 1.400 1.380 - 1.350 1.400 16,040 22,106 1.3782 0.625 0.616 - 0.603 0.625 35,920 0.6154 -3.45%
2003-04-03 0 0.029 0.028 - 0.028 0.029 518,000 14,604 0.0282 0.647 0.625 - 0.625 0.647 23,200 0.6295 3.57%
2003-04-02 0 0.028 0.028 - 0.028 0.028 1,554,000 43,512 0.0280 0.625 0.625 - 0.625 0.625 69,601 0.6252 3.70%
2003-04-01 0 0.027 0.027 0.030 0.027 0.028 2,584,000 71,768 0.0278 0.603 0.603 0.670 0.603 0.625 115,733 0.6201 -6.90%
2003-03-31 0 0.029 0.027 0.029 0.027 0.029 16,620,000 469,720 0.0283 0.647 0.603 0.647 0.603 0.647 744,383 0.6310 7.41%
2003-03-28 0 0.027 0.027 0.028 0.027 0.027 360,000 9,720 0.0270 0.603 0.603 0.625 0.603 0.603 16,124 0.6028 0.00%
2003-03-27 0 0.027 0.027 0.028 0.026 0.027 920,000 24,030 0.0261 0.603 0.603 0.625 0.581 0.603 41,205 0.5832 0.00%
2003-03-26 0 0.027 0.026 0.028 0.026 0.027 530,000 14,110 0.0266 0.603 0.581 0.625 0.581 0.603 23,738 0.5944 0.00%
2003-03-25 0 0.027 0.027 0.029 0.025 0.026 370,000 9,610 0.0260 0.603 0.603 0.647 0.558 0.581 16,572 0.5799 8.00%
2003-03-24 0 0.025 0.025 0.030 0.025 0.026 1,560,000 39,796 0.0255 0.558 0.558 0.670 0.558 0.581 69,870 0.5696 4.17%
2003-03-21 0 0.024 0.024 0.025 0.024 0.025 1,160,000 28,430 0.0245 0.536 0.536 0.558 0.536 0.558 51,955 0.5472 0.00%
2003-03-20 0 0.024 0.024 0.025 0.024 0.025 262,022 6,318 0.0241 0.536 0.536 0.558 0.536 0.558 11,736 0.5384 0.00%
2003-03-19 0 0.024 0.024 0.025 0.024 0.024 184,000 4,416 0.0240 0.536 0.536 0.558 0.536 0.536 8,241 0.5359 -4.00%
2003-03-18 0 0.025 0.024 0.025 0.024 0.025 600,000 14,490 0.0242 0.558 0.536 0.558 0.536 0.558 26,873 0.5392 4.17%
2003-03-17 0 0.024 0.024 0.025 0.023 0.024 802,000 18,696 0.0233 0.536 0.536 0.558 0.514 0.536 35,920 0.5205 -4.00%
2003-03-14 0 0.025 0.023 0.025 0.023 0.025 694,000 16,114 0.0232 0.558 0.514 0.558 0.514 0.558 31,083 0.5184 0.00%
2003-03-13 0 0.025 0.023 0.025 0.023 0.025 1,290,000 29,770 0.0231 0.558 0.514 0.558 0.514 0.558 57,777 0.5153 0.00%
2003-03-12 0 0.025 0.025 0.026 0.024 0.025 892,000 22,038 0.0247 0.558 0.558 0.581 0.536 0.558 39,951 0.5516 0.00%
2003-03-11 0 0.025 0.025 0.026 0.024 0.026 3,060,000 74,060 0.0242 0.558 0.558 0.581 0.536 0.581 137,053 0.5404 0.00%
2003-03-10 0 0.025 0.025 0.026 0.024 0.025 4,178,000 102,774 0.0246 0.558 0.558 0.581 0.536 0.558 187,126 0.5492 -3.85%
2003-03-07 0 0.026 0.025 0.026 0.024 0.026 1,180,000 29,020 0.0246 0.581 0.558 0.581 0.536 0.581 52,850 0.5491 4.00%
2003-03-06 0 0.025 0.024 0.026 0.024 0.026 3,354,000 83,794 0.0250 0.558 0.536 0.581 0.536 0.581 150,220 0.5578 -3.85%
2003-03-05 0 0.026 0.024 0.027 0.023 0.026 1,396,000 34,622 0.0248 0.581 0.536 0.603 0.514 0.581 62,525 0.5537 4.00%
2003-03-04 0 0.025 0.025 - 0.022 0.025 488,000 11,544 0.0237 0.558 0.558 - 0.491 0.558 21,857 0.5282 0.00%
2003-03-03 0 0.025 0.024 0.025 0.022 0.025 1,206,000 28,012 0.0232 0.558 0.536 0.558 0.491 0.558 54,015 0.5186 0.00%
2003-02-28 0 0.025 0.021 0.025 0.021 0.025 2,256,059 51,417 0.0228 0.558 0.469 0.558 0.469 0.558 101,045 0.5089 8.70%
2003-02-27 0 0.023 0.021 0.023 0.020 0.025 3,924,000 84,866 0.0216 0.514 0.469 0.514 0.447 0.558 175,750 0.4829 -14.81%
2003-02-26 0 0.027 0.021 0.027 0.021 0.028 5,986,000 142,330 0.0238 0.603 0.469 0.603 0.469 0.625 268,103 0.5309 -3.57%
2003-02-25 0 0.028 0.027 0.032 0.028 0.029 1,300,000 36,700 0.0282 0.625 0.603 0.714 0.625 0.647 58,225 0.6303 -3.45%
2003-02-24 0 0.029 0.029 0.032 0.029 0.029 100,000 2,900 0.0290 0.647 0.647 0.714 0.647 0.647 4,479 0.6475 0.00%
2003-02-21 0 0.029 0.029 0.033 0.028 0.028 320,000 8,960 0.0280 0.647 0.647 0.737 0.625 0.625 14,332 0.6252 -12.12%
2003-02-20 0 0.033 0.029 0.033 - - 0 0 - 0.737 0.647 0.737 - - 0 - 0.00%
2003-02-19 0 0.033 0.030 0.034 - - 0 0 - 0.737 0.670 0.759 - - 0 - 0.00%
2003-02-18 0 0.033 0.030 0.033 0.030 0.034 680,000 22,360 0.0329 0.737 0.670 0.737 0.670 0.759 30,456 0.7342 0.00%
2003-02-17 0 0.033 0.030 0.033 0.033 0.034 744,000 24,602 0.0331 0.737 0.670 0.737 0.737 0.759 33,323 0.7383 0.00%
2003-02-14 0 0.033 0.030 0.033 - - 0 0 - 0.737 0.670 0.737 - - 0 - 0.00%
2003-02-13 0 0.033 0.030 0.034 - - 0 0 - 0.737 0.670 0.759 - - 0 - 0.00%
2003-02-12 0 0.033 0.030 0.033 - - 0 0 - 0.737 0.670 0.737 - - 0 - -2.94%
2003-02-11 0 0.034 0.029 0.034 0.028 0.034 714,000 23,996 0.0336 0.759 0.647 0.759 0.625 0.759 31,979 0.7504 17.24%
2003-02-10 0 0.029 0.029 0.036 - - 0 0 - 0.647 0.647 0.804 - - 0 - 3.57%
2003-02-07 0 0.028 0.028 0.030 0.028 0.030 504,000 14,120 0.0280 0.625 0.625 0.670 0.625 0.670 22,573 0.6255 -6.67%
2003-02-06 0 0.030 0.029 0.034 0.028 0.034 250,000 7,228 0.0289 0.670 0.647 0.759 0.625 0.759 11,197 0.6455 -14.29%
2003-02-05 0 0.035 0.030 0.035 0.030 0.035 1,004,000 30,140 0.0300 0.781 0.670 0.781 0.670 0.781 44,968 0.6703 2.94%
2003-02-04 0 0.034 0.030 0.034 0.030 0.034 54,000 1,820 0.0337 0.759 0.670 0.759 0.670 0.759 2,419 0.7525 0.00%
2003-01-30 0 0.034 0.029 0.035 0.030 0.034 1,666,000 54,644 0.0328 0.759 0.647 0.781 0.670 0.759 74,617 0.7323 13.33%
2003-01-29 0 0.030 0.030 0.032 0.030 0.031 2,166,000 66,980 0.0309 0.670 0.670 0.714 0.670 0.692 97,012 0.6904 -11.76%
2003-01-28 0 0.034 0.030 0.035 0.030 0.034 6,000,000 192,000 0.0320 0.759 0.670 0.781 0.670 0.759 268,730 0.7145 17.24%
2003-01-27 0 0.029 0.029 0.032 0.029 0.029 2,000,000 58,000 0.0290 0.647 0.647 0.714 0.647 0.647 89,577 0.6475 0.00%
2003-01-24 0 0.029 0.029 0.035 0.028 0.031 5,270,000 157,810 0.0299 0.647 0.647 0.781 0.625 0.692 236,035 0.6686 -3.33%
2003-01-23 0 0.030 0.030 0.032 0.030 0.032 520,000 15,740 0.0303 0.670 0.670 0.714 0.670 0.714 23,290 0.6758 0.00%
2003-01-22 0 0.030 0.030 0.038 0.029 0.029 100,000 2,900 0.0290 0.670 0.670 0.848 0.647 0.647 4,479 0.6475 0.00%
2003-01-21 0 0.030 0.030 0.035 - - 0 0 - 0.670 0.670 0.781 - - 0 - 0.00%
2003-01-20 0 0.030 0.028 - 0.030 0.030 126,000 3,780 0.0300 0.670 0.625 - 0.670 0.670 5,643 0.6698 0.00%
2003-01-17 0 0.030 0.027 0.036 0.028 0.030 510,000 14,900 0.0292 0.670 0.603 0.804 0.625 0.670 22,842 0.6523 0.00%
2003-01-16 0 0.030 0.030 0.037 - - 0 0 - 0.670 0.670 0.826 - - 0 - 0.00%
2003-01-15 0 0.030 0.030 0.036 0.027 0.027 250,000 6,750 0.0270 0.670 0.670 0.804 0.603 0.603 11,197 0.6028 0.00%
2003-01-14 0 0.030 0.030 0.033 0.027 0.027 100,000 2,700 0.0270 0.670 0.670 0.737 0.603 0.603 4,479 0.6028 0.00%
2003-01-13 0 0.030 0.030 0.037 0.028 0.028 100,000 2,800 0.0280 0.670 0.670 0.826 0.625 0.625 4,479 0.6252 0.00%
2003-01-10 0 0.030 0.028 0.037 0.030 0.030 100,000 3,000 0.0300 0.670 0.625 0.826 0.670 0.670 4,479 0.6698 0.00%
2003-01-09 0 0.030 0.030 0.036 0.030 0.030 1,480,000 44,400 0.0300 0.670 0.670 0.804 0.670 0.670 66,287 0.6698 0.00%
2003-01-08 0 0.030 0.030 0.035 0.030 0.030 100,000 3,000 0.0300 0.670 0.670 0.781 0.670 0.670 4,479 0.6698 0.00%
2003-01-07 0 0.030 0.030 0.033 0.030 0.030 52,000 1,560 0.0300 0.670 0.670 0.737 0.670 0.670 2,329 0.6698 0.00%
2003-01-06 0 0.030 0.030 0.035 - - 0 0 - 0.670 0.670 0.781 - - 0 - 0.00%
2003-01-03 0 0.030 0.030 0.035 0.030 0.030 226,000 6,780 0.0300 0.670 0.670 0.781 0.670 0.670 10,122 0.6698 0.00%
2003-01-02 0 0.030 0.030 0.035 0.030 0.030 420,000 12,600 0.0300 0.670 0.670 0.781 0.670 0.670 18,811 0.6698 0.00%
2002-12-31 0 0.030 0.030 0.035 0.030 0.030 1,000,000 30,000 0.0300 0.670 0.670 0.781 0.670 0.670 44,788 0.6698 -6.25%
2002-12-30 0 0.032 0.029 0.035 - - 0 0 - 0.714 0.647 0.781 - - 0 - 0.00%
2002-12-27 0 0.032 0.028 0.034 - - 0 0 - 0.714 0.625 0.759 - - 0 - 0.00%
2002-12-24 0 0.032 0.027 - - - 0 0 - 0.714 0.603 - - - 0 - 0.00%
2002-12-23 0 0.032 0.029 - 0.028 0.032 1,484,000 44,038 0.0297 0.714 0.647 - 0.625 0.714 66,466 0.6626 6.67%
2002-12-20 0 0.030 0.030 0.035 0.030 0.030 30,000 900 0.0300 0.670 0.670 0.781 0.670 0.670 1,344 0.6698 -11.76%
2002-12-19 0 0.034 0.030 0.036 0.030 0.034 3,086,000 97,190 0.0315 0.759 0.670 0.804 0.670 0.759 138,217 0.7032 9.68%
2002-12-18 0 0.031 0.029 0.033 - - 0 0 - 0.692 0.647 0.737 - - 0 - 0.00%
2002-12-17 0 0.031 0.031 0.035 0.030 0.030 26,800 796 0.0297 0.692 0.692 0.781 0.670 0.670 1,200 0.6632 3.33%
2002-12-16 0 0.030 0.029 0.034 0.030 0.030 250,000 7,500 0.0300 0.670 0.647 0.759 0.670 0.670 11,197 0.6698 3.45%
2002-12-13 0 0.029 0.029 0.035 0.028 0.035 80,000 2,430 0.0304 0.647 0.647 0.781 0.625 0.781 3,583 0.6782 -9.38%
2002-12-12 0 0.032 0.028 0.034 - - 0 0 - 0.714 0.625 0.759 - - 0 - 0.00%
2002-12-11 0 0.032 0.028 0.034 - - 0 0 - 0.714 0.625 0.759 - - 0 - 0.00%
2002-12-10 0 0.032 0.029 0.034 - - 0 0 - 0.714 0.647 0.759 - - 0 - 0.00%
2002-12-09 0 0.032 0.029 0.032 - - 0 0 - 0.714 0.647 0.714 - - 0 - -3.03%
2002-12-06 0 0.033 0.027 0.033 - - 0 0 - 0.737 0.603 0.737 - - 0 - 0.00%
2002-12-05 0 0.033 0.029 0.033 0.025 0.034 30,000 930 0.0310 0.737 0.647 0.737 0.558 0.759 1,344 0.6921 3.12%
2002-12-04 0 0.032 0.032 0.033 0.029 0.030 196,000 5,780 0.0295 0.714 0.714 0.737 0.647 0.670 8,779 0.6584 6.67%
2002-12-03 0 0.030 0.028 0.034 0.030 0.030 200,000 6,000 0.0300 0.670 0.625 0.759 0.670 0.670 8,958 0.6698 -6.25%
2002-12-02 0 0.032 0.029 0.035 - - 0 0 - 0.714 0.647 0.781 - - 0 - 0.00%
2002-11-29 0 0.032 0.029 0.032 0.028 0.033 90,000 2,620 0.0291 0.714 0.647 0.714 0.625 0.737 4,031 0.6500 14.29%
2002-11-28 0 0.028 0.028 0.032 0.028 0.041 250,000 7,650 0.0306 0.625 0.625 0.714 0.625 0.915 11,197 0.6832 -15.15%
2002-11-27 0 0.033 0.028 0.033 0.029 0.033 4,520,000 138,160 0.0306 0.737 0.625 0.737 0.647 0.737 202,444 0.6825 3.12%
2002-11-26 0 0.032 0.029 0.033 - - 0 0 - 0.714 0.647 0.737 - - 0 - 0.00%
2002-11-25 0 0.032 0.030 0.033 - - 0 0 - 0.714 0.670 0.737 - - 0 - 0.00%
2002-11-22 0 0.032 0.029 0.032 0.030 0.033 2,270,000 70,860 0.0312 0.714 0.647 0.714 0.670 0.737 101,670 0.6970 -3.03%
2002-11-21 0 0.033 0.028 0.033 0.028 0.034 1,058,000 31,804 0.0301 0.737 0.625 0.737 0.625 0.759 47,386 0.6712 -2.94%
2002-11-20 0 0.034 0.028 0.034 - - 0 0 - 0.759 0.625 0.759 - - 0 - 0.00%
2002-11-19 0 0.034 0.028 0.034 - - 0 0 - 0.759 0.625 0.759 - - 0 - 0.00%
2002-11-18 0 0.034 0.028 0.034 0.028 0.034 180,000 5,160 0.0287 0.759 0.625 0.759 0.625 0.759 8,062 0.6400 3.03%
2002-11-15 0 0.033 0.028 0.033 - - 0 0 - 0.737 0.625 0.737 - - 0 - 0.00%
2002-11-14 0 0.033 0.028 0.033 0.028 0.033 220,000 6,260 0.0285 0.737 0.625 0.737 0.625 0.737 9,853 0.6353 6.45%
2002-11-13 0 0.031 0.027 0.031 0.026 0.031 1,586,000 46,934 0.0296 0.692 0.603 0.692 0.581 0.692 71,034 0.6607 -8.82%
2002-11-12 0 0.034 0.026 0.034 0.034 0.034 20,000 680 0.0340 0.759 0.581 0.759 0.759 0.759 896 0.7591 6.25%
2002-11-11 0 0.032 0.027 0.032 - - 0 0 - 0.714 0.603 0.714 - - 0 - 0.00%
2002-11-08 0 0.032 0.027 0.032 0.027 0.033 80,000 2,220 0.0278 0.714 0.603 0.714 0.603 0.737 3,583 0.6196 0.00%
2002-11-07 0 0.032 0.028 0.032 0.028 0.032 130,000 3,760 0.0289 0.714 0.625 0.714 0.625 0.714 5,822 0.6458 -3.03%
2002-11-06 0 0.033 0.028 0.033 0.028 0.033 1,130,000 31,790 0.0281 0.737 0.625 0.737 0.625 0.737 50,611 0.6281 3.12%
2002-11-05 0 0.032 0.029 0.032 0.028 0.032 30,000 920 0.0307 0.714 0.647 0.714 0.625 0.714 1,344 0.6847 14.29%
2002-11-04 0 0.028 0.028 0.033 0.028 0.034 100,000 2,920 0.0292 0.625 0.625 0.737 0.625 0.759 4,479 0.6520 -9.68%
2002-11-01 0 0.031 0.028 0.031 0.028 0.033 724,000 20,372 0.0281 0.692 0.625 0.692 0.625 0.737 32,427 0.6282 3.33%
2002-10-31 0 0.030 0.028 0.033 0.028 0.033 370,000 11,060 0.0299 0.670 0.625 0.737 0.625 0.737 16,572 0.6674 -14.29%
2002-10-30 0 0.035 0.028 0.035 0.028 0.035 240,000 7,360 0.0307 0.781 0.625 0.781 0.625 0.781 10,749 0.6847 25.00%
2002-10-29 0 0.028 0.028 0.032 0.028 0.055 520,000 17,850 0.0343 0.625 0.625 0.714 0.625 1.228 23,290 0.7664 0.00%
2002-10-28 0 0.028 0.028 0.030 0.028 0.028 1,200,000 33,600 0.0280 0.625 0.625 0.670 0.625 0.625 53,746 0.6252 -3.45%
2002-10-25 0 0.029 0.027 0.032 0.027 0.035 520,968 15,583 0.0299 0.647 0.603 0.714 0.603 0.781 23,333 0.6678 -3.33%
2002-10-24 0 0.030 0.028 0.030 0.030 0.035 220,000 6,700 0.0305 0.670 0.625 0.670 0.670 0.781 9,853 0.6800 0.00%
2002-10-23 0 0.030 0.025 0.030 - - 0 0 - 0.670 0.558 0.670 - - 0 - 0.00%
2002-10-22 0 0.030 0.026 0.030 - - 0 0 - 0.670 0.581 0.670 - - 0 - 0.00%
2002-10-21 0 0.030 0.022 0.030 0.030 0.030 20,000 600 0.0300 0.670 0.491 0.670 0.670 0.670 896 0.6698 3.45%
2002-10-18 0 0.029 0.026 0.029 0.026 0.040 4,106,000 108,254 0.0264 0.647 0.581 0.647 0.581 0.893 183,901 0.5887 -6.45%
2002-10-17 0 0.031 0.026 0.033 - - 0 0 - 0.692 0.581 0.737 - - 0 - 0.00%
2002-10-16 0 0.031 0.027 0.031 0.027 0.031 786,000 23,466 0.0299 0.692 0.603 0.692 0.603 0.692 35,204 0.6666 -6.06%
2002-10-15 0 0.033 0.029 0.033 0.029 0.035 6,118,000 183,580 0.0300 0.737 0.647 0.737 0.647 0.781 274,015 0.6700 3.12%
2002-10-11 0 0.032 0.028 0.032 0.029 0.032 1,050,000 30,510 0.0291 0.714 0.625 0.714 0.647 0.714 47,028 0.6488 0.00%
2002-10-10 0 0.032 0.028 0.032 0.028 0.032 330,000 9,920 0.0301 0.714 0.625 0.714 0.625 0.714 14,780 0.6712 -3.03%
2002-10-09 0 0.033 0.029 0.033 0.028 0.035 1,410,000 41,050 0.0291 0.737 0.647 0.737 0.625 0.781 63,152 0.6500 6.45%
2002-10-08 0 0.031 0.028 0.031 0.027 0.035 1,864,000 52,548 0.0282 0.692 0.625 0.692 0.603 0.781 83,486 0.6294 14.81%
2002-10-07 0 0.027 0.027 0.035 0.027 0.040 600,000 22,700 0.0378 0.603 0.603 0.781 0.603 0.893 26,873 0.8447 -15.63%
2002-10-04 0 0.032 0.026 0.032 0.030 0.032 330,000 9,960 0.0302 0.714 0.581 0.714 0.670 0.714 14,780 0.6739 -5.88%
2002-10-03 0 0.034 0.026 0.034 0.030 0.034 530,000 16,020 0.0302 0.759 0.581 0.759 0.670 0.759 23,738 0.6749 -2.86%
2002-10-02 0 0.035 0.029 0.043 - - 0 0 - 0.781 0.647 0.960 - - 0 - 0.00%
2002-09-30 0 0.035 - 0.035 0.028 0.035 320,000 9,100 0.0284 0.781 - 0.781 0.625 0.781 14,332 0.6349 0.00%
2002-09-27 0 0.035 0.028 0.035 0.035 0.049 432,000 17,020 0.0394 0.781 0.625 0.781 0.781 1.094 19,349 0.8797 6.06%
2002-09-26 0 0.033 0.030 0.033 - - 0 0 - 0.737 0.670 0.737 - - 0 - -5.71%
2002-09-25 0 0.035 0.026 - 0.030 0.035 140,295 4,356 0.0310 0.781 0.581 - 0.670 0.781 6,284 0.6932 0.00%
2002-09-24 0 0.035 0.024 0.035 0.032 0.035 140,000 4,540 0.0324 0.781 0.536 0.781 0.714 0.781 6,270 0.7240 0.00%
2002-09-23 0 0.035 0.026 0.035 0.026 0.035 1,150,000 39,170 0.0341 0.781 0.581 0.781 0.581 0.781 51,507 0.7605 -2.78%
2002-09-20 0 0.036 0.027 0.036 0.036 0.038 220,000 7,960 0.0362 0.804 0.603 0.804 0.804 0.848 9,853 0.8078 5.88%
2002-09-19 0 0.034 0.028 0.034 0.034 0.034 30,000 1,020 0.0340 0.759 0.625 0.759 0.759 0.759 1,344 0.7591 13.33%
2002-09-18 0 0.030 0.028 0.035 0.028 0.037 1,780,000 58,970 0.0331 0.670 0.625 0.781 0.625 0.826 79,723 0.7397 -9.09%
2002-09-17 0 0.033 0.028 0.033 0.030 0.035 1,070,000 32,350 0.0302 0.737 0.625 0.737 0.670 0.781 47,924 0.6750 -2.94%
2002-09-16 0 0.034 0.030 0.034 - - 0 0 - 0.759 0.670 0.759 - - 0 - -2.86%
2002-09-13 0 0.035 0.030 0.035 0.035 0.038 731,779 25,714 0.0351 0.781 0.670 0.781 0.781 0.848 32,775 0.7846 -12.50%
2002-09-12 0 0.040 0.030 0.040 0.030 0.045 438,000 17,100 0.0390 0.893 0.670 0.893 0.670 1.005 19,617 0.8717 33.33%
2002-09-11 0 0.030 0.030 0.036 0.030 0.043 324,000 10,880 0.0336 0.670 0.670 0.804 0.670 0.960 14,511 0.7498 -9.09%
2002-09-10 0 0.033 0.028 0.035 0.030 0.049 1,748,000 55,222 0.0316 0.737 0.625 0.781 0.670 1.094 78,290 0.7054 10.00%
2002-09-09 0 0.030 0.025 0.030 0.029 0.032 1,404,000 43,098 0.0307 0.670 0.558 0.670 0.647 0.714 62,883 0.6854 20.00%
2002-09-06 0 0.025 0.025 0.032 0.025 0.031 942,000 29,190 0.0310 0.558 0.558 0.714 0.558 0.692 42,191 0.6919 -21.88%
2002-09-05 0 0.032 0.028 0.032 0.024 0.036 1,482,000 45,590 0.0308 0.714 0.625 0.714 0.536 0.804 66,376 0.6868 3.23%
2002-09-04 0 0.031 0.030 0.032 0.027 0.035 1,792,000 54,184 0.0302 0.692 0.670 0.714 0.603 0.781 80,261 0.6751 3.33%
2002-09-03 0 0.030 0.029 0.035 0.030 0.039 1,030,000 31,040 0.0301 0.670 0.647 0.781 0.670 0.871 46,132 0.6729 -25.00%
2002-09-02 0 0.040 0.030 0.040 - - 0 0 - 0.893 0.670 0.893 - - 0 - 0.00%
2002-08-30 0 0.040 0.030 0.040 - - 0 0 - 0.893 0.670 0.893 - - 0 - 0.00%
2002-08-29 0 0.040 0.030 0.042 - - 0 0 - 0.893 0.670 0.938 - - 0 - 0.00%
2002-08-28 0 0.040 0.033 0.040 0.033 0.040 46,000 1,658 0.0360 0.893 0.737 0.893 0.737 0.893 2,060 0.8048 2.56%
2002-08-27 0 0.039 0.033 0.039 0.033 0.039 124,000 4,212 0.0340 0.871 0.737 0.871 0.737 0.871 5,554 0.7584 0.00%
2002-08-26 0 0.039 0.033 0.039 0.032 0.039 530,000 18,290 0.0345 0.871 0.737 0.871 0.714 0.871 23,738 0.7705 2.63%
2002-08-23 0 0.038 0.034 0.038 0.034 0.038 130,000 4,540 0.0349 0.848 0.759 0.848 0.759 0.848 5,822 0.7797 -2.56%
2002-08-22 0 0.039 0.034 0.039 0.032 0.039 210,000 6,860 0.0327 0.871 0.759 0.871 0.714 0.871 9,406 0.7294 -2.50%
2002-08-21 0 0.040 0.032 0.040 0.032 0.040 140,000 4,720 0.0337 0.893 0.714 0.893 0.714 0.893 6,270 0.7527 -4.76%
2002-08-20 0 0.042 0.035 0.042 0.033 0.043 120,000 4,160 0.0347 0.938 0.781 0.938 0.737 0.960 5,375 0.7740 5.00%
2002-08-19 0 0.040 0.032 0.043 - - 0 0 - 0.893 0.714 0.960 - - 0 - 0.00%
2002-08-16 0 0.040 0.032 0.048 0.032 0.040 24,035 849 0.0353 0.893 0.714 1.072 0.714 0.893 1,076 0.7887 -6.98%
2002-08-15 0 0.043 - 0.043 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
2002-08-14 0 0.043 - 0.043 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
2002-08-13 0 0.043 0.031 0.043 0.035 0.043 530,000 18,790 0.0355 0.960 0.692 0.960 0.781 0.960 23,738 0.7916 -2.27%
2002-08-12 0 0.044 0.035 0.044 0.035 0.045 130,000 5,358 0.0412 0.982 0.781 0.982 0.781 1.005 5,822 0.9202 10.00%
2002-08-09 0 0.040 0.040 0.042 0.040 0.040 642,000 25,680 0.0400 0.893 0.893 0.938 0.893 0.893 28,754 0.8931 -2.44%
2002-08-08 0 0.041 0.041 0.044 0.030 0.045 660,000 26,490 0.0401 0.915 0.915 0.982 0.670 1.005 29,560 0.8961 2.50%
2002-08-07 0 0.040 0.032 0.041 0.040 0.041 2,200,000 89,200 0.0405 0.893 0.714 0.915 0.893 0.915 98,534 0.9053 -2.44%
2002-08-06 0 0.041 - 0.041 - - 0 0 - 0.915 - 0.915 - - 0 - -2.38%
2002-08-05 0 0.042 - 0.042 - - 0 0 - 0.938 - 0.938 - - 0 - 0.00%
2002-08-02 0 0.042 0.033 0.043 0.035 0.043 330,000 11,700 0.0355 0.938 0.737 0.960 0.781 0.960 14,780 0.7916 -10.64%
2002-08-01 0 0.047 0.038 0.047 0.037 0.048 654,000 25,592 0.0391 1.049 0.848 1.049 0.826 1.072 29,292 0.8737 0.00%
2002-07-31 0 0.047 - 0.050 0.045 0.047 866,000 39,366 0.0455 1.049 - 1.116 1.005 1.049 38,787 1.0149 4.44%
2002-07-30 0 0.045 - 0.045 0.045 0.045 1,700,000 76,500 0.0450 1.005 - 1.005 1.005 1.005 76,140 1.0047 7.14%
2002-07-29 0 0.042 0.035 0.043 0.042 0.042 50,000 2,100 0.0420 0.938 0.781 0.960 0.938 0.938 2,239 0.9377 -16.00%
2002-07-26 0 0.050 0.038 0.050 0.036 0.051 4,458,000 173,570 0.0389 1.116 0.848 1.116 0.804 1.139 199,667 0.8693 2.04%
2002-07-25 0 0.049 0.042 0.051 - - 0 0 - 1.094 0.938 1.139 - - 0 - 0.00%
2002-07-24 0 0.049 0.041 0.049 - - 0 0 - 1.094 0.915 1.094 - - 0 - -2.00%
2002-07-23 0 0.050 0.041 0.050 - - 0 0 - 1.116 0.915 1.116 - - 0 - -1.96%
2002-07-22 0 0.051 0.047 0.051 0.047 0.051 920,000 44,172 0.0480 1.139 1.049 1.139 1.049 1.139 41,205 1.0720 -3.77%
2002-07-19 0 0.053 0.050 0.054 0.038 0.053 9,890,000 481,478 0.0487 1.183 1.116 1.206 0.848 1.183 442,957 1.0870 29.27%
2002-07-18 0 0.041 0.041 0.045 0.040 0.045 1,450,000 58,820 0.0406 0.915 0.915 1.005 0.893 1.005 64,943 0.9057 7.89%
2002-07-17 0 0.038 0.035 0.045 - - 0 0 - 0.848 0.781 1.005 - - 0 - 0.00%
2002-07-16 0 0.038 0.038 0.043 0.037 0.037 200,000 7,400 0.0370 0.848 0.848 0.960 0.826 0.826 8,958 0.8261 -15.56%
2002-07-15 0 0.045 0.037 0.045 0.040 0.045 680,000 28,600 0.0421 1.005 0.826 1.005 0.893 1.005 30,456 0.9391 2.27%
2002-07-12 0 0.044 0.036 0.045 - - 0 0 - 0.982 0.804 1.005 - - 0 - 0.00%
2002-07-11 0 0.044 0.039 0.044 - - 0 0 - 0.982 0.871 0.982 - - 0 - -2.22%
2002-07-10 0 0.045 0.040 0.045 0.045 0.045 960,000 41,600 0.0433 1.005 0.893 1.005 1.005 1.005 42,997 0.9675 0.00%
2002-07-09 0 0.045 0.042 0.045 0.042 0.045 118,000 5,010 0.0425 1.005 0.938 1.005 0.938 1.005 5,285 0.9480 -8.16%
2002-07-08 0 0.049 0.042 0.050 - - 0 0 - 1.094 0.938 1.116 - - 0 - 0.00%
2002-07-05 0 0.049 0.043 0.049 0.044 0.050 300,000 14,830 0.0494 1.094 0.960 1.094 0.982 1.116 13,437 1.1037 -3.92%
2002-07-04 0 0.051 0.045 0.051 0.054 0.062 754,000 40,748 0.0540 1.139 1.005 1.139 1.206 1.384 33,770 1.2066 10.87%
2002-07-03 0 0.046 0.042 0.046 - - 0 0 - 1.027 0.938 1.027 - - 0 - 0.00%
2002-07-02 0 0.046 0.042 0.050 0.046 0.046 240,000 11,040 0.0460 1.027 0.938 1.116 1.027 1.027 10,749 1.0271 9.52%
2002-06-28 0 0.042 0.042 0.046 0.042 0.042 240,000 10,080 0.0420 0.938 0.938 1.027 0.938 0.938 10,749 0.9377 -16.00%
2002-06-27 0 0.050 0.042 0.050 - - 0 0 - 1.116 0.938 1.116 - - 0 - 0.00%
2002-06-26 0 0.050 0.042 0.050 0.049 0.050 540,000 26,990 0.0500 1.116 0.938 1.116 1.094 1.116 24,186 1.1159 0.00%
2002-06-25 0 0.050 0.041 - 0.041 0.058 996,000 47,200 0.0474 1.116 0.915 - 0.915 1.295 44,609 1.0581 19.05%
2002-06-24 0 0.042 0.042 0.049 0.042 0.045 2,966,000 127,572 0.0430 0.938 0.938 1.094 0.938 1.005 132,842 0.9603 0.00%
2002-06-21 0 0.042 0.042 0.046 0.041 0.046 1,612,000 66,236 0.0411 0.938 0.938 1.027 0.915 1.027 72,199 0.9174 -8.70%
2002-06-20 0 0.046 0.042 0.046 0.046 0.046 80,000 3,680 0.0460 1.027 0.938 1.027 1.027 1.027 3,583 1.0271 0.00%
2002-06-19 0 0.046 0.046 0.050 0.046 0.050 1,888,000 86,864 0.0460 1.027 1.027 1.116 1.027 1.116 84,561 1.0272 0.00%
2002-06-18 0 0.046 0.046 0.049 0.046 0.046 390,000 17,940 0.0460 1.027 1.027 1.094 1.027 1.027 17,467 1.0271 -4.17%
2002-06-17 0 0.048 0.047 0.050 0.048 0.050 916,000 44,000 0.0480 1.072 1.049 1.116 1.072 1.116 41,026 1.0725 -5.88%
2002-06-14 0 0.051 0.048 0.052 0.048 0.051 300,000 15,000 0.0500 1.139 1.072 1.161 1.072 1.139 13,437 1.1164 2.00%
2002-06-13 0 0.050 0.048 0.052 - - 0 0 - 1.116 1.072 1.161 - - 0 - 0.00%
2002-06-12 0 0.050 0.048 0.050 0.048 0.050 1,160,000 56,040 0.0483 1.116 1.072 1.116 1.072 1.116 51,955 1.0786 0.00%
2002-06-11 0 0.050 0.050 0.052 0.050 0.052 2,170,000 109,700 0.0506 1.116 1.116 1.161 1.116 1.161 97,191 1.1287 -3.85%
2002-06-10 0 0.052 0.052 0.058 0.052 0.052 60,000 3,120 0.0520 1.161 1.161 1.295 1.161 1.161 2,687 1.1610 1.96%
2002-06-07 0 0.051 0.051 0.057 0.051 0.052 785,270 40,741 0.0519 1.139 1.139 1.273 1.139 1.161 35,171 1.1584 0.00%
2002-06-06 0 0.051 0.051 0.058 0.051 0.053 740,000 38,540 0.0521 1.139 1.139 1.295 1.139 1.183 33,143 1.1628 -1.92%
2002-06-05 0 0.052 0.052 0.058 0.052 0.055 800,000 42,500 0.0531 1.161 1.161 1.295 1.161 1.228 35,831 1.1861 1.96%
2002-06-04 0 0.051 0.051 0.055 0.051 0.055 420,000 22,220 0.0529 1.139 1.139 1.228 1.139 1.228 18,811 1.1812 -7.27%
2002-06-03 0 0.055 0.052 0.056 0.055 0.055 1,000,000 55,000 0.0550 1.228 1.161 1.250 1.228 1.228 44,788 1.2280 5.77%
2002-05-31 0 0.052 0.052 0.059 0.052 0.055 560,000 30,680 0.0548 1.161 1.161 1.317 1.161 1.228 25,082 1.2232 -5.45%
2002-05-30 0 0.055 0.055 0.060 0.055 0.060 1,774,000 99,654 0.0562 1.228 1.228 1.340 1.228 1.340 79,455 1.2542 -8.33%
2002-05-29 0 0.060 0.060 0.062 0.053 0.060 5,084,000 290,626 0.0572 1.340 1.340 1.384 1.183 1.340 227,704 1.2763 13.21%
2002-05-28 0 0.053 0.051 0.058 - - 0 0 - 1.183 1.139 1.295 - - 0 - 0.00%
2002-05-27 0 0.053 0.051 0.056 0.053 0.056 1,580,000 87,440 0.0553 1.183 1.139 1.250 1.183 1.250 70,766 1.2356 -5.36%
2002-05-24 0 0.056 0.052 0.057 0.056 0.056 200,000 11,200 0.0560 1.250 1.161 1.273 1.250 1.250 8,958 1.2503 3.70%
2002-05-23 0 0.054 0.053 0.057 0.054 0.059 694,000 37,496 0.0540 1.206 1.183 1.273 1.206 1.317 31,083 1.2063 -1.82%
2002-05-22 0 0.055 0.055 0.056 0.055 0.055 772,000 42,460 0.0550 1.228 1.228 1.250 1.228 1.228 34,577 1.2280 5.77%
2002-05-21 0 0.052 0.052 0.055 0.052 0.053 536,000 28,142 0.0525 1.161 1.161 1.228 1.161 1.183 24,007 1.1723 -7.14%
2002-05-17 0 0.056 0.056 0.057 0.053 0.056 2,014,000 110,594 0.0549 1.250 1.250 1.273 1.183 1.250 90,204 1.2260 5.66%
2002-05-16 0 0.053 0.053 0.057 0.053 0.053 848,000 44,944 0.0530 1.183 1.183 1.273 1.183 1.183 37,981 1.1833 -3.64%
2002-05-15 0 0.055 0.054 0.057 0.052 0.056 6,010,000 330,206 0.0549 1.228 1.206 1.273 1.161 1.250 269,178 1.2267 0.00%
2002-05-14 0 0.055 0.052 0.055 0.053 0.059 504,000 26,756 0.0531 1.228 1.161 1.228 1.183 1.317 22,573 1.1853 0.00%
2002-05-13 0 0.055 0.051 0.055 0.046 0.055 3,048,000 164,456 0.0540 1.228 1.139 1.228 1.027 1.228 136,515 1.2047 10.00%
2002-05-10 0 0.050 0.050 0.052 0.048 0.050 4,270,000 211,940 0.0496 1.116 1.116 1.161 1.072 1.116 191,247 1.1082 -3.85%
2002-05-09 0 0.052 0.052 0.053 0.051 0.055 2,390,000 125,220 0.0524 1.161 1.161 1.183 1.139 1.228 107,044 1.1698 -1.89%
2002-05-08 0 0.053 0.053 0.054 0.053 0.053 640,000 33,920 0.0530 1.183 1.183 1.206 1.183 1.183 28,665 1.1833 0.00%
2002-05-07 0 0.053 0.052 0.054 0.050 0.054 3,250,000 165,120 0.0508 1.183 1.161 1.206 1.116 1.206 145,562 1.1344 6.00%
2002-05-06 0 0.050 0.047 0.050 0.047 0.050 1,550,000 75,080 0.0484 1.116 1.049 1.116 1.049 1.116 69,422 1.0815 -1.96%
2002-05-03 0 0.051 0.048 0.052 0.049 0.056 1,110,000 55,260 0.0498 1.139 1.072 1.161 1.094 1.250 49,715 1.1115 6.25%
2002-05-02 0 0.048 0.045 0.048 0.046 0.048 900,000 43,180 0.0480 1.072 1.005 1.072 1.027 1.072 40,310 1.0712 0.00%
2002-04-30 0 0.048 0.046 0.050 - - 0 0 - 1.072 1.027 1.116 - - 0 - 0.00%
2002-04-29 0 0.048 0.045 0.048 0.045 0.048 1,410,000 64,980 0.0461 1.072 1.005 1.072 1.005 1.072 63,152 1.0290 0.00%
2002-04-26 0 0.048 0.048 0.050 0.046 0.051 420,000 19,990 0.0476 1.072 1.072 1.116 1.027 1.139 18,811 1.0627 -4.00%
2002-04-25 0 0.050 0.042 0.053 - - 0 0 - 1.116 0.938 1.183 - - 0 - 0.00%
2002-04-24 0 0.050 0.044 0.052 0.046 0.050 624,000 31,120 0.0499 1.116 0.982 1.161 1.027 1.116 27,948 1.1135 -3.85%
2002-04-23 0 0.052 0.046 0.052 0.046 0.052 268,000 12,926 0.0482 1.161 1.027 1.161 1.027 1.161 12,003 1.0769 4.00%
2002-04-22 0 0.050 0.043 0.050 0.046 0.050 120,000 5,600 0.0467 1.116 0.960 1.116 1.027 1.116 5,375 1.0419 0.00%
2002-04-19 0 0.050 0.046 0.052 0.046 0.046 4,000 184 0.0460 1.116 1.027 1.161 1.027 1.027 179 1.0271 0.00%
2002-04-18 0 0.050 0.046 0.050 0.050 0.050 1,000,000 50,000 0.0500 1.116 1.027 1.116 1.116 1.116 44,788 1.1164 0.00%
2002-04-17 0 0.050 0.047 0.050 0.047 0.062 3,506,000 183,356 0.0523 1.116 1.049 1.116 1.049 1.384 157,028 1.1677 0.00%
2002-04-16 0 0.050 0.046 0.050 0.046 0.055 3,166,000 152,116 0.0480 1.116 1.027 1.116 1.027 1.228 141,800 1.0727 4.17%
2002-04-15 0 0.048 0.045 0.048 0.043 0.052 5,410,000 270,956 0.0501 1.072 1.005 1.072 0.960 1.161 242,305 1.1182 -2.04%
2002-04-12 0 0.049 0.045 0.050 - - 0 0 - 1.094 1.005 1.116 - - 0 - 0.00%
2002-04-11 0 0.049 0.046 0.049 0.047 0.050 1,820,000 88,480 0.0486 1.094 1.027 1.094 1.049 1.116 81,515 1.0854 -2.00%
2002-04-10 0 0.050 0.045 0.050 0.050 0.050 20,000 1,000 0.0500 1.116 1.005 1.116 1.116 1.116 896 1.1164 0.00%
2002-04-09 0 0.050 0.045 0.050 0.045 0.050 260,000 12,700 0.0488 1.116 1.005 1.116 1.005 1.116 11,645 1.0906 -1.96%
2002-04-08 0 0.051 0.044 0.051 0.046 0.051 434,000 20,264 0.0467 1.139 0.982 1.139 1.027 1.139 19,438 1.0425 -1.92%
2002-04-04 0 0.052 0.047 0.052 0.046 0.054 3,060,000 156,178 0.0510 1.161 1.049 1.161 1.027 1.206 137,053 1.1395 -3.70%
2002-04-03 0 0.054 0.047 0.054 0.050 0.054 3,490,000 184,378 0.0528 1.206 1.049 1.206 1.116 1.206 156,312 1.1796 3.85%
2002-04-02 0 0.052 0.049 0.052 0.048 0.052 1,042,000 50,280 0.0483 1.161 1.094 1.161 1.072 1.161 46,670 1.0774 -7.14%
2002-03-28 0 0.056 0.049 0.056 - - 0 0 - 1.250 1.094 1.250 - - 0 - -1.75%
2002-03-27 0 0.057 0.047 0.058 0.058 0.058 4,000 232 0.0580 1.273 1.049 1.295 1.295 1.295 179 1.2950 0.00%
2002-03-26 0 0.057 0.048 0.058 0.057 0.057 4,000 228 0.0570 1.273 1.072 1.295 1.273 1.273 179 1.2727 3.64%
2002-03-25 0 0.055 0.047 0.055 - - 0 0 - 1.228 1.049 1.228 - - 0 - 0.00%
2002-03-22 0 0.055 0.048 0.055 0.050 0.059 816,000 41,588 0.0510 1.228 1.072 1.228 1.116 1.317 36,547 1.1379 0.00%
2002-03-21 0 0.055 0.046 0.055 0.055 0.055 20,000 1,100 0.0550 1.228 1.027 1.228 1.228 1.228 896 1.2280 10.00%
2002-03-20 0 0.050 0.050 - 0.050 0.050 1,686,000 84,300 0.0500 1.116 1.116 - 1.116 1.116 75,513 1.1164 -5.66%
2002-03-19 0 0.053 0.050 0.053 - - 0 0 - 1.183 1.116 1.183 - - 0 - -1.85%
2002-03-18 0 0.054 0.050 0.054 0.050 0.056 194,000 10,024 0.0517 1.206 1.116 1.206 1.116 1.250 8,689 1.1536 -3.57%
2002-03-15 0 0.056 0.050 0.056 - - 0 0 - 1.250 1.116 1.250 - - 0 - 0.00%
2002-03-14 0 0.056 0.052 0.056 0.052 0.057 270,000 14,170 0.0525 1.250 1.161 1.250 1.161 1.273 12,093 1.1718 -1.75%
2002-03-13 0 0.057 0.051 0.060 0.050 0.057 150,000 7,870 0.0525 1.273 1.139 1.340 1.116 1.273 6,718 1.1714 7.55%
2002-03-12 0 0.053 0.053 0.057 0.052 0.057 666,000 35,038 0.0526 1.183 1.183 1.273 1.161 1.273 29,829 1.1746 -7.02%
2002-03-11 0 0.057 0.052 0.057 0.052 0.057 150,118 8,126 0.0541 1.273 1.161 1.273 1.161 1.273 6,724 1.2086 1.79%
2002-03-08 0 0.056 0.055 0.056 0.052 0.056 2,352,000 126,324 0.0537 1.250 1.228 1.250 1.161 1.250 105,342 1.1992 -5.08%
2002-03-07 0 0.059 0.050 0.059 0.056 0.059 1,230,000 70,440 0.0573 1.317 1.116 1.317 1.250 1.317 55,090 1.2786 3.51%
2002-03-06 0 0.057 0.055 0.057 0.055 0.057 1,350,000 76,230 0.0565 1.273 1.228 1.273 1.228 1.273 60,464 1.2607 3.64%
2002-03-05 0 0.055 0.052 0.056 0.055 0.056 3,066,000 168,658 0.0550 1.228 1.161 1.250 1.228 1.250 137,321 1.2282 -3.51%
2002-03-04 0 0.057 0.052 0.058 0.052 0.057 1,322,000 75,044 0.0568 1.273 1.161 1.295 1.161 1.273 59,210 1.2674 -3.39%
2002-03-01 0 0.059 0.050 0.060 0.059 0.059 1,402,000 82,718 0.0590 1.317 1.116 1.340 1.317 1.317 62,793 1.3173 3.51%
2002-02-28 0 0.057 0.050 0.060 0.050 0.060 982,000 53,860 0.0548 1.273 1.116 1.340 1.116 1.340 43,982 1.2246 -1.72%
2002-02-27 0 0.058 0.053 0.058 0.052 0.058 60,000 3,360 0.0560 1.295 1.183 1.295 1.161 1.295 2,687 1.2503 1.75%
2002-02-26 0 0.057 0.052 0.057 0.058 0.058 40,000 2,320 0.0580 1.273 1.161 1.273 1.295 1.295 1,792 1.2950 -1.72%
2002-02-25 0 0.058 0.054 0.058 - - 0 0 - 1.295 1.206 1.295 - - 0 - -3.33%
2002-02-22 0 0.060 0.053 0.060 0.053 0.060 394,000 21,500 0.0546 1.340 1.183 1.340 1.183 1.340 17,647 1.2184 0.00%
2002-02-21 0 0.060 0.055 0.060 0.055 0.060 230,000 12,850 0.0559 1.340 1.228 1.340 1.228 1.340 10,301 1.2474 0.00%
2002-02-20 0 0.060 0.056 0.060 - - 0 0 - 1.340 1.250 1.340 - - 0 - 0.00%
2002-02-19 0 0.060 0.053 0.061 0.057 0.060 520,000 29,800 0.0573 1.340 1.183 1.362 1.273 1.340 23,290 1.2795 -1.64%
2002-02-18 0 0.061 0.056 - - - 0 0 - 1.362 1.250 - - - 0 - 0.00%
2002-02-15 0 0.061 0.054 0.061 0.054 0.061 1,600,000 88,386 0.0552 1.362 1.206 1.362 1.206 1.362 71,661 1.2334 3.39%
2002-02-11 0 0.059 0.054 0.059 0.054 0.060 156,000 9,058 0.0581 1.317 1.206 1.317 1.206 1.340 6,987 1.2964 -3.28%
2002-02-08 0 0.061 0.054 0.061 0.054 0.062 1,590,000 91,204 0.0574 1.362 1.206 1.362 1.206 1.384 71,214 1.2807 0.00%
2002-02-07 0 0.061 0.052 0.062 0.061 0.061 1,086,000 66,246 0.0610 1.362 1.161 1.384 1.362 1.362 48,640 1.3620 5.17%
2002-02-06 0 0.058 - 0.058 - - 0 0 - 1.295 - 1.295 - - 0 - -4.92%
2002-02-05 0 0.061 0.053 0.062 - - 0 0 - 1.362 1.183 1.384 - - 0 - 0.00%
2002-02-04 0 0.061 0.054 0.061 0.054 0.062 454,000 24,848 0.0547 1.362 1.206 1.362 1.206 1.384 20,334 1.2220 1.67%
2002-02-01 0 0.060 - 0.060 - - 0 0 - 1.340 - 1.340 - - 0 - -3.23%
2002-01-31 0 0.062 0.058 0.062 0.056 0.062 40,000 2,360 0.0590 1.384 1.295 1.384 1.250 1.384 1,792 1.3173 10.71%
2002-01-30 0 0.056 0.056 0.064 0.056 0.064 3,102,000 185,102 0.0597 1.250 1.250 1.429 1.250 1.429 138,934 1.3323 -1.75%
2002-01-29 0 0.057 0.057 0.061 0.056 0.064 1,002,000 59,154 0.0590 1.273 1.273 1.362 1.250 1.429 44,878 1.3181 -9.52%
2002-01-28 0 0.063 0.059 0.063 0.059 0.063 410,000 24,630 0.0601 1.407 1.317 1.407 1.317 1.407 18,363 1.3413 1.61%
2002-01-25 0 0.062 0.056 0.062 0.058 0.062 574,000 33,948 0.0591 1.384 1.250 1.384 1.295 1.384 25,709 1.3205 3.33%
2002-01-24 0 0.060 0.056 0.062 0.060 0.062 420,000 25,240 0.0601 1.340 1.250 1.384 1.340 1.384 18,811 1.3418 -3.23%
2002-01-23 0 0.062 0.059 0.062 0.059 0.062 710,000 42,480 0.0598 1.384 1.317 1.384 1.317 1.384 31,800 1.3359 0.00%
2002-01-22 0 0.062 0.059 0.063 0.062 0.063 730,000 45,280 0.0620 1.384 1.317 1.407 1.384 1.407 32,696 1.3849 0.00%
2002-01-21 0 0.062 0.060 0.062 0.059 0.062 420,000 25,980 0.0619 1.384 1.340 1.384 1.317 1.384 18,811 1.3811 -4.62%
2002-01-18 0 0.065 0.059 0.067 0.060 0.065 986,000 59,240 0.0601 1.451 1.317 1.496 1.340 1.451 44,161 1.3414 4.84%
2002-01-17 0 0.062 0.060 0.065 0.060 0.065 860,000 52,012 0.0605 1.384 1.340 1.451 1.340 1.451 38,518 1.3503 0.00%
2002-01-16 0 0.062 0.059 0.065 0.060 0.062 608,000 37,480 0.0616 1.384 1.317 1.451 1.340 1.384 27,231 1.3764 0.00%
2002-01-15 0 0.062 0.060 0.064 0.060 0.070 1,604,000 97,880 0.0610 1.384 1.340 1.429 1.340 1.563 71,841 1.3625 -3.13%
2002-01-14 0 0.064 0.061 0.064 0.061 0.070 1,144,000 70,940 0.0620 1.429 1.362 1.429 1.362 1.563 51,238 1.3845 -4.48%
2002-01-11 0 0.067 0.063 0.067 0.063 0.069 3,300,000 215,180 0.0652 1.496 1.407 1.496 1.407 1.541 147,802 1.4559 -2.90%
2002-01-10 0 0.069 0.063 0.069 0.060 0.069 3,158,000 198,418 0.0628 1.541 1.407 1.541 1.340 1.541 141,442 1.4028 11.29%
2002-01-09 0 0.062 0.060 0.062 0.057 0.064 1,130,000 70,730 0.0626 1.384 1.340 1.384 1.273 1.429 50,611 1.3975 -3.13%
2002-01-08 0 0.064 0.064 - 0.060 0.064 424,000 26,240 0.0619 1.429 1.429 - 1.340 1.429 18,990 1.3818 0.00%
2002-01-07 0 0.064 0.059 - 0.058 0.064 56,000 3,488 0.0623 1.429 1.317 - 1.295 1.429 2,508 1.3907 -3.03%
2002-01-04 0 0.066 0.059 0.066 0.061 0.070 126,000 8,336 0.0662 1.474 1.317 1.474 1.362 1.563 5,643 1.4771 8.20%
2002-01-03 0 0.061 0.064 0.065 0.061 0.061 470,000 28,670 0.0610 1.362 1.429 1.451 1.362 1.362 21,051 1.3620 0.00%
2002-01-02 0 0.061 0.057 0.061 0.059 0.062 390,000 23,114 0.0593 1.362 1.273 1.362 1.317 1.384 17,467 1.3233 1.67%
2001-12-31 0 0.060 0.056 0.063 0.060 0.060 900,000 54,000 0.0600 1.340 1.250 1.407 1.340 1.340 40,310 1.3396 0.00%
2001-12-28 0 0.060 0.056 0.062 0.058 0.060 220,000 12,800 0.0582 1.340 1.250 1.384 1.295 1.340 9,853 1.2990 7.14%
2001-12-27 0 0.056 0.055 0.061 0.056 0.061 1,920,000 108,470 0.0565 1.250 1.228 1.362 1.250 1.362 85,994 1.2614 0.00%
2001-12-24 0 0.056 0.055 0.058 0.055 0.060 2,196,000 124,870 0.0569 1.250 1.228 1.295 1.228 1.340 98,355 1.2696 -9.68%
2001-12-21 0 0.062 0.058 0.064 0.058 0.065 1,584,000 94,236 0.0595 1.384 1.295 1.429 1.295 1.451 70,945 1.3283 -3.13%
2001-12-20 0 0.064 0.061 0.064 0.060 0.064 1,508,000 92,256 0.0612 1.429 1.362 1.429 1.340 1.429 67,541 1.3659 -1.54%
2001-12-19 0 0.065 0.058 0.065 0.056 0.071 8,260,000 520,458 0.0630 1.451 1.295 1.451 1.250 1.585 369,952 1.4068 3.17%
2001-12-18 0 0.063 0.060 0.072 0.060 0.067 3,172,000 197,778 0.0624 1.407 1.340 1.608 1.340 1.496 142,069 1.3921 -4.55%
2001-12-17 0 0.066 0.063 0.066 0.064 0.073 3,270,000 219,522 0.0671 1.474 1.407 1.474 1.429 1.630 146,458 1.4989 -5.71%
2001-12-14 0 0.070 0.069 0.070 0.069 0.076 5,658,000 402,118 0.0711 1.563 1.541 1.563 1.541 1.697 253,413 1.5868 -6.67%
2001-12-13 0 0.075 0.072 0.075 0.074 0.085 2,592,000 200,786 0.0775 1.675 1.608 1.675 1.652 1.898 116,092 1.7295 -6.25%
2001-12-12 0 0.080 0.075 0.080 0.072 0.080 2,970,000 226,550 0.0763 1.786 1.675 1.786 1.608 1.786 133,022 1.7031 1.27%
2001-12-11 0 0.079 0.073 0.079 0.072 0.080 4,340,000 328,838 0.0758 1.764 1.630 1.764 1.608 1.786 194,382 1.6917 2.60%
2001-12-10 0 0.077 0.073 0.077 0.077 0.078 622,000 48,466 0.0779 1.719 1.630 1.719 1.719 1.742 27,858 1.7397 4.05%
2001-12-07 0 0.074 0.072 0.074 0.072 0.077 538,000 39,496 0.0734 1.652 1.608 1.652 1.608 1.719 24,096 1.6391 -3.90%
2001-12-06 0 0.077 0.073 0.077 0.073 0.080 2,008,071 150,932 0.0752 1.719 1.630 1.719 1.630 1.786 89,938 1.6782 1.32%
2001-12-05 0 0.076 0.073 0.076 0.072 0.078 2,704,000 199,448 0.0738 1.697 1.630 1.697 1.608 1.742 121,108 1.6469 -2.56%
2001-12-04 0 0.078 0.071 0.078 0.069 0.078 1,180,000 84,124 0.0713 1.742 1.585 1.742 1.541 1.742 52,850 1.5917 6.85%
2001-12-03 0 0.073 0.068 0.073 0.075 0.075 204,000 15,100 0.0740 1.630 1.518 1.630 1.675 1.675 9,137 1.6527 -1.35%
2001-11-30 0 0.074 0.070 0.074 0.068 0.074 5,002,000 350,484 0.0701 1.652 1.563 1.652 1.518 1.652 224,032 1.5644 2.78%
2001-11-29 0 0.072 0.067 0.072 0.067 0.072 2,050,000 139,500 0.0680 1.608 1.496 1.608 1.496 1.608 91,816 1.5193 5.88%
2001-11-28 0 0.068 0.068 0.071 0.068 0.074 1,100,000 75,520 0.0687 1.518 1.518 1.585 1.518 1.652 49,267 1.5329 -10.53%
2001-11-27 0 0.076 0.070 0.076 0.069 0.082 464,000 33,468 0.0721 1.697 1.563 1.697 1.541 1.831 20,782 1.6104 7.04%
2001-11-26 0 0.071 0.071 0.075 0.071 0.075 610,000 43,696 0.0716 1.585 1.585 1.675 1.585 1.675 27,321 1.5994 -4.05%
2001-11-23 0 0.074 0.073 0.075 0.071 0.075 1,504,000 108,620 0.0722 1.652 1.630 1.675 1.585 1.675 67,362 1.6125 4.23%
2001-11-22 0 0.071 0.068 0.074 0.070 0.071 248,000 17,564 0.0708 1.585 1.518 1.652 1.563 1.585 11,108 1.5813 -1.39%
2001-11-21 0 0.072 0.071 0.074 0.068 0.072 600,000 41,724 0.0695 1.608 1.585 1.652 1.518 1.608 26,873 1.5526 -5.26%
2001-11-20 0 0.076 0.068 0.076 0.077 0.077 4,000 308 0.0770 1.697 1.518 1.697 1.719 1.719 179 1.7192 5.56%
2001-11-19 0 0.072 0.069 - 0.069 0.072 1,386,000 95,664 0.0690 1.608 1.541 - 1.541 1.608 62,077 1.5411 5.88%
2001-11-16 0 0.068 0.068 0.071 0.068 0.073 2,286,000 159,352 0.0697 1.518 1.518 1.585 1.518 1.630 102,386 1.5564 -6.85%
2001-11-15 0 0.073 0.070 0.073 0.074 0.074 4,000 296 0.0740 1.630 1.563 1.630 1.652 1.652 179 1.6522 1.39%
2001-11-14 0 0.072 0.070 0.072 0.069 0.074 1,360,000 97,240 0.0715 1.608 1.563 1.608 1.541 1.652 60,912 1.5964 -5.26%
2001-11-13 0 0.076 0.070 0.076 0.068 0.076 310,000 21,320 0.0688 1.697 1.563 1.697 1.518 1.697 13,884 1.5355 5.56%
2001-11-12 0 0.072 0.072 - 0.072 0.072 250,000 18,000 0.0720 1.608 1.608 - 1.608 1.608 11,197 1.6076 -1.37%
2001-11-09 0 0.073 0.069 0.073 0.073 0.073 50,000 3,650 0.0730 1.630 1.541 1.630 1.630 1.630 2,239 1.6299 0.00%
2001-11-08 0 0.073 0.067 0.073 0.068 0.075 754,000 52,882 0.0701 1.630 1.496 1.630 1.518 1.675 33,770 1.5659 -5.19%
2001-11-07 0 0.077 0.069 0.077 0.068 0.078 748,000 53,280 0.0712 1.719 1.541 1.719 1.518 1.742 33,502 1.5904 5.48%
2001-11-06 0 0.073 0.067 0.073 0.070 0.080 686,000 49,300 0.0719 1.630 1.496 1.630 1.563 1.786 30,725 1.6046 7.35%
2001-11-05 0 0.068 - 0.074 0.068 0.074 238,000 16,466 0.0692 1.518 - 1.652 1.518 1.652 10,660 1.5447 -6.85%
2001-11-02 0 0.073 0.068 0.073 0.070 0.073 1,012,000 70,906 0.0701 1.630 1.518 1.630 1.563 1.630 45,326 1.5644 -1.35%
2001-11-01 0 0.074 0.067 0.074 0.069 0.075 560,000 39,180 0.0700 1.652 1.496 1.652 1.541 1.675 25,082 1.5621 5.71%
2001-10-31 0 0.070 0.066 0.070 0.067 0.070 1,068,000 72,826 0.0682 1.563 1.474 1.563 1.496 1.563 47,834 1.5225 2.94%
2001-10-30 0 0.068 0.068 0.070 0.068 0.070 888,000 61,276 0.0690 1.518 1.518 1.563 1.518 1.563 39,772 1.5407 -1.45%
2001-10-29 0 0.069 0.068 0.070 0.068 0.069 1,280,000 87,490 0.0684 1.541 1.518 1.563 1.518 1.541 57,329 1.5261 -1.43%
2001-10-26 0 0.070 0.067 0.070 0.067 0.070 324,000 22,520 0.0695 1.563 1.496 1.563 1.496 1.563 14,511 1.5519 1.45%
2001-10-24 0 0.069 0.067 0.069 0.066 0.070 1,410,000 94,850 0.0673 1.541 1.496 1.541 1.474 1.563 63,152 1.5019 -1.43%
2001-10-23 0 0.070 0.065 0.070 0.070 0.070 210,000 14,700 0.0700 1.563 1.451 1.563 1.563 1.563 9,406 1.5629 0.00%
2001-10-22 0 0.070 0.066 0.070 0.066 0.072 610,000 40,820 0.0669 1.563 1.474 1.563 1.474 1.608 27,321 1.4941 -2.78%
2001-10-19 0 0.072 0.067 0.072 0.067 0.073 230,000 15,710 0.0683 1.608 1.496 1.608 1.496 1.630 10,301 1.5250 0.00%
2001-10-18 0 0.072 0.067 0.072 0.067 0.076 480,000 32,750 0.0682 1.608 1.496 1.608 1.496 1.697 21,498 1.5234 0.00%
2001-10-17 0 0.072 0.067 0.072 0.074 0.074 10,000 740 0.0740 1.608 1.496 1.608 1.652 1.652 448 1.6522 0.00%
2001-10-16 0 0.072 0.067 0.072 0.068 0.072 316,000 21,952 0.0695 1.608 1.496 1.608 1.518 1.608 14,153 1.5510 -2.70%
2001-10-15 0 0.074 0.070 - 0.070 0.074 520,000 36,516 0.0702 1.652 1.563 - 1.563 1.652 23,290 1.5679 -2.63%
2001-10-12 0 0.076 0.071 0.076 0.070 0.076 1,364,000 98,932 0.0725 1.697 1.585 1.697 1.563 1.697 61,091 1.6194 4.11%
2001-10-11 0 0.073 0.071 0.073 0.072 0.074 3,020,000 221,040 0.0732 1.630 1.585 1.630 1.608 1.652 135,261 1.6342 -3.95%
2001-10-10 0 0.076 0.069 0.075 0.070 0.076 6,704,000 483,928 0.0722 1.697 1.541 1.675 1.563 1.697 300,261 1.6117 4.11%
2001-10-09 0 0.073 0.067 0.073 0.067 0.074 4,328,000 315,128 0.0728 1.630 1.496 1.630 1.496 1.652 193,844 1.6257 0.00%
2001-10-08 0 0.073 0.065 0.073 0.065 0.074 394,000 27,616 0.0701 1.630 1.451 1.630 1.451 1.652 17,647 1.5649 0.00%
2001-10-05 0 0.073 0.066 0.073 0.066 0.075 270,000 18,640 0.0690 1.630 1.474 1.630 1.474 1.675 12,093 1.5414 -6.41%
2001-10-04 0 0.078 0.065 0.078 0.069 0.078 892,000 64,076 0.0718 1.742 1.451 1.742 1.541 1.742 39,951 1.6039 -1.27%
2001-10-03 0 0.079 - 0.080 - - 0 0 - 1.764 - 1.786 - - 0 - 0.00%
2001-09-28 0 0.079 0.068 0.080 0.068 0.080 250,000 18,782 0.0751 1.764 1.518 1.786 1.518 1.786 11,197 1.6774 6.76%
2001-09-27 0 0.074 0.066 0.074 0.077 0.080 1,504,000 115,820 0.0770 1.652 1.474 1.652 1.719 1.786 67,362 1.7194 0.00%
2001-09-26 0 0.074 0.066 0.079 0.066 0.086 656,000 50,050 0.0763 1.652 1.474 1.764 1.474 1.920 29,381 1.7035 -1.33%
2001-09-25 0 0.075 0.063 0.075 0.069 0.078 1,588,000 110,420 0.0695 1.675 1.407 1.675 1.541 1.742 71,124 1.5525 11.94%
2001-09-24 0 0.067 0.061 0.067 0.060 0.068 800,000 50,520 0.0632 1.496 1.362 1.496 1.340 1.518 35,831 1.4100 3.08%
2001-09-21 0 0.065 0.058 0.069 0.058 0.072 2,476,000 148,942 0.0602 1.451 1.295 1.541 1.295 1.608 110,896 1.3431 1.56%
2001-09-20 0 0.064 0.064 0.075 0.064 0.078 1,248,000 82,638 0.0662 1.429 1.429 1.675 1.429 1.742 55,896 1.4784 -17.95%
2001-09-19 0 0.078 0.068 0.078 0.068 0.079 682,000 50,538 0.0741 1.742 1.518 1.742 1.518 1.764 30,546 1.6545 4.00%
2001-09-18 0 0.075 0.066 0.075 0.066 0.083 2,268,000 153,904 0.0679 1.675 1.474 1.675 1.474 1.853 101,580 1.5151 -6.25%
2001-09-17 0 0.080 0.070 0.080 0.070 0.088 1,822,000 152,260 0.0836 1.786 1.563 1.786 1.563 1.965 81,604 1.8658 0.00%
2001-09-14 0 0.080 - 0.080 - - 0 0 - 1.786 - 1.786 - - 0 - 0.00%
2001-09-13 0 0.080 0.073 0.080 0.076 0.085 192,000 15,034 0.0783 1.786 1.630 1.786 1.697 1.898 8,599 1.7483 -4.76%
2001-09-12 0 0.084 0.064 0.084 0.073 0.094 4,556,059 389,628 0.0855 1.875 1.429 1.875 1.630 2.099 204,059 1.9094 -4.55%
2001-09-11 0 0.088 0.080 0.088 0.080 0.088 220,000 17,960 0.0816 1.965 1.786 1.965 1.786 1.965 9,853 1.8227 -6.38%
2001-09-10 0 0.094 0.076 0.094 0.085 0.095 436,000 38,340 0.0879 2.099 1.697 2.099 1.898 2.121 19,528 1.9634 6.82%
2001-09-07 0 0.088 0.082 0.088 - - 0 0 - 1.965 1.831 1.965 - - 0 - -2.22%
2001-09-06 0 0.090 0.081 0.090 0.078 0.095 988,000 82,760 0.0838 2.009 1.809 2.009 1.742 2.121 44,251 1.8702 -3.23%
2001-09-05 0 0.093 0.088 0.093 0.089 0.098 1,862,000 168,696 0.0906 2.076 1.965 2.076 1.987 2.188 83,396 2.0228 -5.10%
2001-09-04 0 0.098 0.087 - 0.093 0.098 1,474,000 139,918 0.0949 2.188 1.942 - 2.076 2.188 66,018 2.1194 4.26%
2001-09-03 0 0.094 0.086 0.094 0.088 0.094 1,030,000 92,240 0.0896 2.099 1.920 2.099 1.965 2.099 46,132 1.9995 4.44%
2001-08-31 0 0.090 0.086 0.097 0.085 0.102 4,360,000 397,578 0.0912 2.009 1.920 2.166 1.898 2.277 195,277 2.0360 -4.26%
2001-08-30 0 0.094 0.087 0.095 0.087 0.094 834,000 76,392 0.0916 2.099 1.942 2.121 1.942 2.099 37,354 2.0451 1.08%
2001-08-29 0 0.093 0.089 0.093 0.089 0.093 644,000 59,556 0.0925 2.076 1.987 2.076 1.987 2.076 28,844 2.0648 0.00%
2001-08-28 0 0.093 0.087 0.093 0.087 0.094 220,000 19,780 0.0899 2.076 1.942 2.076 1.942 2.099 9,853 2.0074 -1.06%
2001-08-27 0 0.094 0.088 0.094 0.094 0.095 322,000 30,290 0.0941 2.099 1.965 2.099 2.099 2.121 14,422 2.1003 -1.05%
2001-08-24 0 0.095 0.088 0.095 0.088 0.095 80,000 7,540 0.0943 2.121 1.965 2.121 1.965 2.121 3,583 2.1043 1.06%
2001-08-23 0 0.094 0.089 0.094 0.089 0.094 516,000 46,004 0.0892 2.099 1.987 2.099 1.987 2.099 23,111 1.9906 0.00%
2001-08-22 0 0.094 0.092 0.094 0.088 0.094 650,000 59,682 0.0918 2.099 2.054 2.099 1.965 2.099 29,112 2.0500 1.08%
2001-08-21 0 0.093 0.090 0.093 0.090 0.093 630,000 57,372 0.0911 2.076 2.009 2.076 2.009 2.076 28,217 2.0333 -1.06%
2001-08-20 0 0.094 0.090 0.094 0.090 0.098 858,000 78,200 0.0911 2.099 2.009 2.099 2.009 2.188 38,428 2.0350 3.30%
2001-08-17 0 0.091 0.091 0.096 0.091 0.096 572,000 54,298 0.0949 2.032 2.032 2.143 2.032 2.143 25,619 2.1194 -5.21%
2001-08-16 0 0.096 0.092 0.096 0.092 0.100 552,000 51,860 0.0939 2.143 2.054 2.143 2.054 2.233 24,723 2.0976 1.05%
2001-08-15 0 0.095 0.091 0.095 0.089 0.095 600,000 55,200 0.0920 2.121 2.032 2.121 1.987 2.121 26,873 2.0541 0.00%
2001-08-14 0 0.095 0.091 0.095 0.091 0.096 590,000 55,290 0.0937 2.121 2.032 2.121 2.032 2.143 26,425 2.0923 4.40%
2001-08-13 0 0.091 0.091 0.096 0.091 0.099 4,200,000 396,520 0.0944 2.032 2.032 2.143 2.032 2.210 188,111 2.1079 -3.19%
2001-08-10 0 0.094 0.091 0.094 0.087 0.094 1,864,000 168,738 0.0905 2.099 2.032 2.099 1.942 2.099 83,486 2.0212 0.00%
2001-08-09 0 0.094 0.090 0.094 0.088 0.096 3,830,000 350,252 0.0914 2.099 2.009 2.099 1.965 2.143 171,540 2.0418 -2.08%
2001-08-08 0 0.096 0.086 0.096 0.085 0.099 22,580,000 2,052,080 0.0909 2.143 1.920 2.143 1.898 2.210 1,011,322 2.0291 -1.03%
2001-08-07 0 0.097 0.092 0.097 0.096 0.097 136,000 13,092 0.0963 2.166 2.054 2.166 2.143 2.166 6,091 2.1493 2.11%
2001-08-06 0 0.095 0.092 0.099 0.093 0.104 1,280,005 121,820 0.0952 2.121 2.054 2.210 2.076 2.322 57,329 2.1249 -5.00%
2001-08-03 0 0.100 0.094 0.100 0.091 0.102 2,428,000 236,364 0.0973 2.233 2.099 2.233 2.032 2.277 108,746 2.1735 4.17%
2001-08-02 0 0.096 0.093 0.097 0.090 0.098 3,182,000 293,988 0.0924 2.143 2.076 2.166 2.009 2.188 142,517 2.0628 -1.03%
2001-08-01 0 0.097 0.092 0.097 0.088 0.097 468,000 42,820 0.0915 2.166 2.054 2.166 1.965 2.166 20,961 2.0428 3.19%
2001-07-31 0 0.094 0.091 0.096 0.094 0.094 200,000 18,800 0.0940 2.099 2.032 2.143 2.099 2.099 8,958 2.0988 -3.09%
2001-07-30 0 0.097 0.090 0.097 0.094 0.099 620,000 58,464 0.0943 2.166 2.009 2.166 2.099 2.210 27,769 2.1054 3.19%
2001-07-27 0 0.094 0.093 0.099 0.093 0.099 5,580,000 535,730 0.0960 2.099 2.076 2.210 2.076 2.210 249,919 2.1436 -2.08%
2001-07-26 0 0.096 0.094 0.100 0.093 0.100 6,350,000 617,924 0.0973 2.143 2.099 2.233 2.076 2.233 284,406 2.1727 -5.88%
2001-07-24 0 0.102 0.100 0.106 0.101 0.103 3,050,000 312,850 0.1026 2.277 2.233 2.367 2.255 2.300 136,605 2.2902 -3.77%
2001-07-23 0 0.106 0.103 0.106 0.105 0.107 2,570,000 271,010 0.1055 2.367 2.300 2.367 2.344 2.389 115,106 2.3544 1.92%
2001-07-20 0 0.104 0.102 0.104 0.102 0.106 5,250,000 545,350 0.1039 2.322 2.277 2.322 2.277 2.367 235,139 2.3193 0.97%
2001-07-19 0 0.103 0.101 0.104 0.101 0.107 12,346,000 1,286,296 0.1042 2.300 2.255 2.322 2.255 2.389 552,958 2.3262 -3.74%
2001-07-18 0 0.107 0.107 0.108 0.105 0.115 7,464,000 815,552 0.1093 2.389 2.389 2.411 2.344 2.568 334,301 2.4396 -4.46%
2001-07-17 0 0.112 0.110 0.112 0.106 0.119 16,626,000 1,820,782 0.1095 2.501 2.456 2.501 2.367 2.657 744,652 2.4451 -3.45%
2001-07-16 0 0.116 0.115 0.119 0.113 0.121 23,820,000 2,778,740 0.1167 2.590 2.568 2.657 2.523 2.702 1,066,860 2.6046 3.57%
2001-07-13 0 0.112 0.113 0.114 0.108 0.113 9,362,000 1,034,066 0.1105 2.501 2.523 2.545 2.411 2.523 419,309 2.4661 2.75%
2001-07-12 0 0.109 0.107 0.109 0.103 0.124 34,734,000 4,065,854 0.1171 2.434 2.389 2.434 2.300 2.769 1,555,681 2.6136 -4.39%
2001-07-11 0 0.114 0.114 0.115 0.100 0.122 53,396,000 5,974,930 0.1119 2.545 2.545 2.568 2.233 2.724 2,391,522 2.4984 10.68%
2001-07-10 0 0.103 0.101 0.103 0.096 0.104 16,044,000 1,587,266 0.0989 2.300 2.255 2.300 2.143 2.322 718,585 2.2089 4.04%
2001-07-09 0 0.099 0.099 0.103 0.094 0.104 7,804,000 765,306 0.0981 2.210 2.210 2.300 2.099 2.322 349,529 2.1895 4.21%
2001-07-05 0 0.095 0.093 0.095 0.093 0.095 1,310,000 123,130 0.0940 2.121 2.076 2.121 2.076 2.121 58,673 2.0986 -1.04%
2001-07-04 0 0.096 0.093 0.096 0.091 0.096 1,510,000 141,370 0.0936 2.143 2.076 2.143 2.032 2.143 67,630 2.0903 1.05%
2001-07-03 0 0.095 0.091 0.096 0.092 0.096 1,970,000 183,120 0.0930 2.121 2.032 2.143 2.054 2.143 88,233 2.0754 -1.04%
2001-06-29 0 0.096 0.092 0.097 0.093 0.098 4,408,000 413,784 0.0939 2.143 2.054 2.166 2.076 2.188 197,427 2.0959 -1.03%
2001-06-28 0 0.097 0.093 0.097 0.093 0.097 4,436,000 418,848 0.0944 2.166 2.076 2.166 2.076 2.166 198,681 2.1081 -1.02%
2001-06-27 0 0.098 0.094 0.096 0.094 0.099 5,573,200 530,650 0.0952 2.188 2.099 2.143 2.099 2.210 249,615 2.1259 6.52%
2001-06-26 0 0.092 0.096 0.097 0.092 0.096 3,120,000 292,470 0.0937 2.054 2.143 2.166 2.054 2.143 139,740 2.0930 -7.07%
2001-06-22 0 0.099 0.095 0.099 0.095 0.099 2,842,000 272,308 0.0958 2.210 2.121 2.210 2.121 2.210 127,289 2.1393 -1.00%
2001-06-21 0 0.100 0.094 0.100 0.091 0.100 7,010,000 666,450 0.0951 2.233 2.099 2.233 2.032 2.233 313,967 2.1227 2.04%
2001-06-20 0 0.098 0.095 0.098 0.094 0.098 3,670,000 349,240 0.0952 2.188 2.121 2.188 2.099 2.188 164,373 2.1247 3.16%
2001-06-19 0 0.095 0.095 0.100 0.092 0.100 5,540,000 534,300 0.0964 2.121 2.121 2.233 2.054 2.233 248,128 2.1533 -5.00%
2001-06-18 0 0.100 0.097 0.100 0.097 0.102 3,440,000 334,730 0.0973 2.233 2.166 2.233 2.166 2.277 154,072 2.1726 -0.99%
2001-06-15 0 0.101 0.100 0.101 0.092 0.101 6,910,000 659,810 0.0955 2.255 2.233 2.255 2.054 2.255 309,488 2.1319 3.06%
2001-06-14 0 0.098 0.096 0.098 0.095 0.099 4,726,000 453,628 0.0960 2.188 2.143 2.188 2.121 2.210 211,670 2.1431 -2.97%
2001-06-13 0 0.101 0.098 0.101 0.095 0.101 5,570,000 542,888 0.0975 2.255 2.188 2.255 2.121 2.255 249,471 2.1762 0.00%
2001-06-12 0 0.101 0.099 0.101 0.097 0.102 4,472,000 437,974 0.0979 2.255 2.210 2.255 2.166 2.277 200,294 2.1867 -0.98%
2001-06-11 0 0.102 0.099 0.102 0.096 0.102 8,278,000 819,502 0.0990 2.277 2.210 2.277 2.143 2.277 370,758 2.2103 -0.97%
2001-06-08 0 0.103 0.102 0.103 0.101 0.104 7,474,000 759,672 0.1016 2.300 2.277 2.300 2.255 2.322 334,749 2.2694 0.00%
2001-06-07 0 0.103 0.101 0.103 0.097 0.104 9,548,000 952,510 0.0998 2.300 2.255 2.300 2.166 2.322 427,640 2.2274 -1.90%
2001-06-06 0 0.105 0.107 - 0.098 0.105 10,382,000 1,040,814 0.1003 2.344 2.389 - 2.188 2.344 464,993 2.2383 7.14%
2001-06-05 0 0.098 0.098 0.099 0.096 0.106 5,212,000 513,184 0.0985 2.188 2.188 2.210 2.143 2.367 233,437 2.1984 -2.00%
2001-06-04 0 0.100 0.100 0.101 0.099 0.110 3,080,000 310,094 0.1007 2.233 2.233 2.255 2.210 2.456 137,948 2.2479 -0.99%
2001-06-01 0 0.101 0.100 0.101 0.098 0.104 4,982,000 502,426 0.1008 2.255 2.233 2.255 2.188 2.322 223,136 2.2517 1.00%
2001-05-31 0 0.100 0.099 0.100 0.097 0.102 7,448,000 740,036 0.0994 2.233 2.210 2.233 2.166 2.277 333,584 2.2184 2.04%
2001-05-30 0 0.098 0.097 0.098 0.092 0.098 13,082,000 1,230,310 0.0940 2.188 2.166 2.188 2.054 2.188 585,922 2.0998 1.03%
2001-05-29 0 0.097 0.093 0.097 0.093 0.112 9,628,000 931,836 0.0968 2.166 2.076 2.166 2.076 2.501 431,223 2.1609 -4.90%
2001-05-28 0 0.102 0.098 0.102 0.099 0.105 9,554,000 979,896 0.1026 2.277 2.188 2.277 2.210 2.344 427,908 2.2900 -2.86%
2001-05-25 0 0.105 0.104 0.106 0.099 0.108 13,880,000 1,443,318 0.1040 2.344 2.322 2.367 2.210 2.411 621,663 2.3217 5.00%
2001-05-24 0 0.100 0.099 0.100 0.099 0.102 3,598,000 360,466 0.1002 2.233 2.210 2.233 2.210 2.277 161,149 2.2369 -2.91%
2001-05-23 0 0.103 0.101 0.103 0.094 0.103 20,145,400 1,986,582 0.0986 2.300 2.255 2.300 2.099 2.300 902,280 2.2017 9.57%
2001-05-22 0 0.094 0.090 0.095 0.088 0.095 7,600,000 690,582 0.0909 2.099 2.009 2.121 1.965 2.121 340,392 2.0288 1.08%
2001-05-21 0 0.093 0.092 0.094 0.089 0.094 11,026,000 1,013,310 0.0919 2.076 2.054 2.099 1.987 2.099 493,837 2.0519 5.68%
2001-05-18 0 0.088 0.087 0.090 0.078 0.090 6,871,000 593,576 0.0864 1.965 1.942 2.009 1.742 2.009 307,741 1.9288 10.00%
2001-05-17 0 0.080 0.080 0.084 0.075 0.084 2,588,000 200,878 0.0776 1.786 1.786 1.875 1.675 1.875 115,912 1.7330 6.67%
2001-05-16 0 0.075 0.074 0.076 0.074 0.079 2,050,000 156,104 0.0761 1.675 1.652 1.697 1.652 1.764 91,816 1.7002 0.00%
2001-05-15 0 0.075 0.074 0.077 0.071 0.075 663,000 49,440 0.0746 1.675 1.652 1.719 1.585 1.675 29,695 1.6649 0.00%
2001-05-14 0 0.075 0.073 0.075 0.073 0.078 1,071,000 79,970 0.0747 1.675 1.630 1.675 1.630 1.742 47,968 1.6671 -2.60%
2001-05-11 0 0.077 0.074 0.078 0.073 0.078 1,895,000 143,028 0.0755 1.719 1.652 1.742 1.630 1.742 84,874 1.6852 -3.75%
2001-05-10 0 0.080 0.074 0.080 0.074 0.085 15,714,000 1,167,790 0.0743 1.786 1.652 1.786 1.652 1.898 703,805 1.6593 6.67%
2001-05-09 0 0.075 0.073 0.076 0.073 0.076 1,340,000 99,700 0.0744 1.675 1.630 1.697 1.630 1.697 60,016 1.6612 -2.60%
2001-05-08 0 0.077 0.075 0.078 0.077 0.077 2,000,000 154,000 0.0770 1.719 1.675 1.742 1.719 1.719 89,577 1.7192 -2.53%
2001-05-07 0 0.079 0.075 0.079 0.075 0.080 2,696,000 211,616 0.0785 1.764 1.675 1.764 1.675 1.786 120,750 1.7525 -1.25%
2001-05-04 0 0.080 0.076 0.080 0.074 0.080 3,836,000 293,300 0.0765 1.786 1.697 1.786 1.652 1.786 171,808 1.7071 2.56%
2001-05-03 0 0.078 0.074 0.078 0.072 0.078 3,800,000 285,820 0.0752 1.742 1.652 1.742 1.608 1.742 170,196 1.6794 0.00%
2001-05-02 0 0.078 0.074 0.078 0.075 0.078 1,180,000 89,420 0.0758 1.742 1.652 1.742 1.675 1.742 52,850 1.6919 0.00%
2001-04-27 0 0.078 0.077 0.078 0.075 0.078 478,000 36,706 0.0768 1.742 1.719 1.742 1.675 1.742 21,409 1.7145 1.30%
2001-04-26 0 0.077 0.075 0.077 0.074 0.077 1,260,000 94,892 0.0753 1.719 1.675 1.719 1.652 1.719 56,433 1.6815 -1.28%
2001-04-25 0 0.078 0.075 0.078 0.072 0.078 2,024,000 155,270 0.0767 1.742 1.675 1.742 1.608 1.742 90,652 1.7128 1.30%
2001-04-24 0 0.077 0.076 0.077 0.070 0.077 960,000 70,760 0.0737 1.719 1.697 1.719 1.563 1.719 42,997 1.6457 0.00%
2001-04-23 0 0.077 0.071 0.077 0.070 0.077 1,510,000 110,730 0.0733 1.719 1.585 1.719 1.563 1.719 67,630 1.6373 -1.28%
2001-04-20 0 0.078 0.073 0.078 0.072 0.079 1,710,000 130,860 0.0765 1.742 1.630 1.742 1.608 1.764 76,588 1.7086 -2.50%
2001-04-19 0 0.080 0.078 0.080 0.075 0.080 1,270,000 99,960 0.0787 1.786 1.742 1.786 1.675 1.786 56,881 1.7573 0.00%
2001-04-18 0 0.080 0.075 0.080 0.075 0.080 1,320,000 102,350 0.0775 1.786 1.675 1.786 1.675 1.786 59,121 1.7312 0.00%
2001-04-17 0 0.080 0.079 0.080 0.077 0.080 3,164,000 248,836 0.0786 1.786 1.764 1.786 1.719 1.786 141,711 1.7559 5.26%
2001-04-12 0 0.076 0.076 0.081 0.072 0.081 3,120,000 232,200 0.0744 1.697 1.697 1.809 1.608 1.809 139,740 1.6617 -1.30%
2001-04-11 0 0.077 0.076 0.077 0.075 0.078 3,310,000 248,574 0.0751 1.719 1.697 1.719 1.675 1.742 148,250 1.6767 2.67%
2001-04-10 0 0.075 0.074 0.075 0.066 0.080 3,968,000 283,808 0.0715 1.675 1.652 1.675 1.474 1.786 177,720 1.5969 -3.85%
2001-04-09 0 0.078 0.077 0.078 0.072 0.079 1,199,000 91,295 0.0761 1.742 1.719 1.742 1.608 1.764 53,701 1.7001 1.30%
2001-04-06 0 0.077 0.072 0.077 0.074 0.081 4,850,000 375,820 0.0775 1.719 1.608 1.719 1.652 1.809 217,224 1.7301 2.67%
2001-04-04 0 0.075 0.074 0.078 0.074 0.078 1,660,000 127,740 0.0770 1.675 1.652 1.742 1.652 1.742 74,349 1.7181 -7.41%
2001-04-03 0 0.081 0.079 0.081 0.074 0.082 3,440,000 265,200 0.0771 1.809 1.764 1.809 1.652 1.831 154,072 1.7213 -1.22%
2001-04-02 0 0.082 0.077 0.082 0.077 0.082 1,240,000 100,540 0.0811 1.831 1.719 1.831 1.719 1.831 55,538 1.8103 -1.20%
2001-03-30 0 0.083 0.077 0.083 0.078 0.083 5,150,000 416,160 0.0808 1.853 1.719 1.853 1.742 1.853 230,660 1.8042 -1.19%
2001-03-29 0 0.084 0.076 0.084 0.073 0.084 2,850,000 225,654 0.0792 1.875 1.697 1.875 1.630 1.875 127,647 1.7678 2.44%
2001-03-28 0 0.082 0.078 0.082 0.078 0.086 4,420,000 355,560 0.0804 1.831 1.742 1.831 1.742 1.920 197,965 1.7961 -4.65%
2001-03-27 0 0.086 0.078 0.086 0.077 0.087 5,120,000 417,860 0.0816 1.920 1.742 1.920 1.719 1.942 229,317 1.8222 -1.15%
2001-03-26 0 0.087 0.084 0.087 0.084 0.089 6,816,000 579,794 0.0851 1.942 1.875 1.942 1.875 1.987 305,278 1.8992 -1.14%
2001-03-23 0 0.088 0.080 0.088 0.076 0.089 12,730,000 1,024,560 0.0805 1.965 1.786 1.965 1.697 1.987 570,156 1.7970 1.15%
2001-03-22 0 0.087 0.081 0.087 0.081 0.087 4,232,000 349,180 0.0825 1.942 1.809 1.942 1.809 1.942 189,545 1.8422 4.82%
2001-03-21 0 0.083 0.083 0.088 0.081 0.089 12,824,000 1,077,656 0.0840 1.853 1.853 1.965 1.809 1.987 574,367 1.8763 -4.60%
2001-03-20 0 0.087 0.083 0.087 0.083 0.087 3,360,000 285,984 0.0851 1.942 1.853 1.942 1.853 1.942 150,489 1.9004 0.00%
2001-03-19 0 0.087 0.083 0.087 0.081 0.088 2,580,000 223,690 0.0867 1.942 1.853 1.942 1.809 1.965 115,554 1.9358 1.16%
2001-03-16 0 0.086 0.085 0.092 0.084 0.092 5,034,000 454,822 0.0904 1.920 1.898 2.054 1.875 2.054 225,465 2.0173 0.00%
2001-03-15 0 0.086 0.086 0.089 0.085 0.089 2,854,000 248,556 0.0871 1.920 1.920 1.987 1.898 1.987 127,826 1.9445 -3.37%
2001-03-14 0 0.089 0.089 0.091 0.089 0.098 6,824,000 617,736 0.0905 1.987 1.987 2.032 1.987 2.188 305,636 2.0211 1.14%
2001-03-13 0 0.088 0.088 0.090 0.086 0.091 12,036,000 1,064,906 0.0885 1.965 1.965 2.009 1.920 2.032 539,073 1.9754 -4.35%
2001-03-12 0 0.092 0.091 0.092 0.089 0.092 3,750,000 341,846 0.0912 2.054 2.032 2.054 1.987 2.054 167,957 2.0353 -1.08%
2001-03-09 0 0.093 0.090 0.093 0.090 0.093 11,775,000 1,074,310 0.0912 2.076 2.009 2.076 2.009 2.076 527,384 2.0371 3.33%
2001-03-08 0 0.090 0.090 0.092 0.090 0.092 2,268,000 206,448 0.0910 2.009 2.009 2.054 2.009 2.054 101,580 2.0324 -3.23%
2001-03-07 0 0.093 0.091 0.094 0.090 0.095 10,072,000 931,428 0.0925 2.076 2.032 2.099 2.009 2.121 451,109 2.0648 0.00%
2001-03-06 0 0.093 0.091 0.093 0.089 0.093 7,220,000 659,082 0.0913 2.076 2.032 2.076 1.987 2.076 323,372 2.0382 -1.06%
2001-03-05 0 0.094 0.087 0.094 0.086 0.096 5,152,000 462,996 0.0899 2.099 1.942 2.099 1.920 2.143 230,750 2.0065 9.30%
2001-03-02 0 0.086 0.086 0.087 0.086 0.088 11,422,000 992,764 0.0869 1.920 1.920 1.942 1.920 1.965 511,573 1.9406 -2.27%
2001-03-01 0 0.088 0.086 0.088 0.086 0.092 4,840,000 435,970 0.0901 1.965 1.920 1.965 1.920 2.054 216,776 2.0112 -3.30%
2001-02-28 0 0.091 0.087 0.091 0.086 0.096 14,994,000 1,331,306 0.0888 2.032 1.942 2.032 1.920 2.143 671,557 1.9824 2.25%
2001-02-27 0 0.089 0.089 0.093 0.088 0.099 7,064,000 645,928 0.0914 1.987 1.987 2.076 1.965 2.210 316,385 2.0416 -6.32%
2001-02-26 0 0.095 0.089 0.100 0.086 0.095 10,048,000 891,506 0.0887 2.121 1.987 2.233 1.920 2.121 450,034 1.9810 6.74%
2001-02-23 0 0.089 0.083 0.089 0.083 0.090 16,366,000 1,398,648 0.0855 1.987 1.853 1.987 1.853 2.009 733,007 1.9081 4.71%
2001-02-22 0 0.085 0.082 0.088 0.080 0.085 5,518,000 452,748 0.0820 1.898 1.831 1.965 1.786 1.898 247,142 1.8319 2.41%
2001-02-21 0 0.083 0.081 0.083 0.081 0.083 5,990,000 489,670 0.0817 1.853 1.809 1.853 1.809 1.853 268,283 1.8252 -2.35%
2001-02-20 0 0.085 0.085 0.086 0.085 0.088 6,308,000 547,092 0.0867 1.898 1.898 1.920 1.898 1.965 282,525 1.9364 -1.16%
2001-02-19 0 0.086 0.084 0.087 0.084 0.088 10,454,000 903,546 0.0864 1.920 1.875 1.942 1.875 1.965 468,218 1.9298 -1.15%
2001-02-16 0 0.087 0.087 0.088 0.086 0.088 14,572,000 1,265,852 0.0869 1.942 1.942 1.965 1.920 1.965 652,657 1.9395 1.16%
2001-02-15 0 0.086 0.086 0.087 0.084 0.089 9,500,000 814,370 0.0857 1.920 1.920 1.942 1.875 1.987 425,490 1.9140 1.18%
2001-02-14 0 0.085 0.083 0.085 0.083 0.092 6,092,000 526,844 0.0865 1.898 1.853 1.898 1.853 2.054 272,851 1.9309 0.00%
2001-02-13 0 0.085 0.085 0.089 0.084 0.103 9,286,000 833,210 0.0897 1.898 1.898 1.987 1.875 2.300 415,905 2.0034 4.94%
2001-02-12 0 0.081 0.081 0.082 0.080 0.084 6,674,000 548,448 0.0822 1.809 1.809 1.831 1.786 1.875 298,918 1.8348 -1.22%
2001-02-09 0 0.082 0.082 0.083 0.080 0.084 5,200,000 436,200 0.0839 1.831 1.831 1.853 1.786 1.875 232,900 1.8729 -1.20%
2001-02-08 0 0.083 0.080 0.083 0.080 0.083 3,384,000 275,552 0.0814 1.853 1.786 1.853 1.786 1.853 151,564 1.8181 -1.19%
2001-02-07 0 0.084 0.083 0.084 0.081 0.084 5,440,000 447,894 0.0823 1.875 1.853 1.875 1.809 1.875 243,649 1.8383 1.20%
2001-02-06 0 0.083 0.080 0.083 0.079 0.084 2,722,000 222,762 0.0818 1.853 1.786 1.853 1.764 1.875 121,914 1.8272 1.22%
2001-02-05 0 0.082 0.079 0.082 0.079 0.083 2,810,000 228,896 0.0815 1.831 1.764 1.831 1.764 1.853 125,855 1.8187 -1.20%
2001-02-02 0 0.083 0.081 0.083 0.081 0.086 2,923,000 246,894 0.0845 1.853 1.809 1.853 1.809 1.920 130,917 1.8859 -3.49%
2001-02-01 0 0.086 0.083 0.086 0.081 0.087 15,770,000 1,310,620 0.0831 1.920 1.853 1.920 1.809 1.942 706,313 1.8556 4.88%
2001-01-31 0 0.082 0.079 0.082 0.078 0.082 13,520,000 1,074,180 0.0795 1.831 1.764 1.831 1.742 1.831 605,539 1.7739 3.80%
2001-01-30 0 0.079 0.079 0.080 0.076 0.083 4,664,000 369,294 0.0792 1.764 1.764 1.786 1.697 1.853 208,893 1.7679 -1.25%
2001-01-29 0 0.080 0.076 0.080 0.075 0.088 4,426,000 353,500 0.0799 1.786 1.697 1.786 1.675 1.965 198,233 1.7833 2.56%
2001-01-23 0 0.078 0.075 0.078 0.077 0.078 2,300,000 179,300 0.0780 1.742 1.675 1.742 1.719 1.742 103,013 1.7406 4.00%
2001-01-22 0 0.075 0.075 0.077 0.074 0.077 2,750,000 211,050 0.0767 1.675 1.675 1.719 1.652 1.719 123,168 1.7135 0.00%
2001-01-19 0 0.075 0.072 0.075 0.072 0.078 13,496,000 1,002,184 0.0743 1.675 1.608 1.675 1.608 1.742 604,464 1.6580 -1.32%
2001-01-18 0 0.076 0.073 0.077 0.073 0.077 4,416,000 330,592 0.0749 1.697 1.630 1.719 1.630 1.719 197,786 1.6715 1.33%
2001-01-17 0 0.075 0.072 0.075 0.072 0.076 2,668,000 196,914 0.0738 1.675 1.608 1.675 1.608 1.697 119,495 1.6479 1.35%
2001-01-16 0 0.074 0.071 0.074 0.072 0.079 17,060,000 1,265,864 0.0742 1.652 1.585 1.652 1.608 1.764 764,090 1.6567 0.00%
2001-01-15 0 0.074 0.072 0.080 0.072 0.078 9,386,000 687,518 0.0732 1.652 1.608 1.786 1.608 1.742 420,384 1.6355 -2.63%
2001-01-12 0 0.076 0.072 0.076 0.072 0.076 4,954,000 364,008 0.0735 1.697 1.608 1.697 1.608 1.697 221,882 1.6405 7.04%
2001-01-11 0 0.071 0.071 0.075 0.070 0.075 5,226,000 380,636 0.0728 1.585 1.585 1.675 1.563 1.675 234,064 1.6262 -2.74%
2001-01-10 0 0.073 0.073 0.077 0.073 0.079 8,260,000 622,558 0.0754 1.630 1.630 1.719 1.630 1.764 369,952 1.6828 -3.95%
2001-01-09 0 0.076 0.074 0.076 0.072 0.076 7,830,000 571,380 0.0730 1.697 1.652 1.697 1.608 1.697 350,693 1.6293 4.11%
2001-01-08 0 0.073 0.072 0.076 0.073 0.077 5,780,000 433,960 0.0751 1.630 1.608 1.697 1.630 1.719 258,877 1.6763 -8.75%
2001-01-05 0 0.080 0.077 0.080 0.075 0.080 4,406,000 343,738 0.0780 1.786 1.719 1.786 1.675 1.786 197,338 1.7419 0.00%
2001-01-04 0 0.080 0.078 0.080 0.069 0.090 13,268,000 1,001,132 0.0755 1.786 1.742 1.786 1.541 2.009 594,253 1.6847 3.90%
2001-01-03 0 0.077 0.071 0.078 0.068 0.078 12,826,000 916,236 0.0714 1.719 1.585 1.742 1.518 1.742 574,456 1.5950 -1.28%
2001-01-02 0 0.078 0.070 0.079 0.068 0.079 3,236,000 236,520 0.0731 1.742 1.563 1.764 1.518 1.764 144,935 1.6319 -1.27%
2000-12-29 0 0.079 0.068 0.079 0.065 0.080 5,964,000 411,652 0.0690 1.764 1.518 1.764 1.451 1.786 267,118 1.5411 16.18%
2000-12-28 0 0.068 0.067 0.069 0.065 0.070 5,506,000 369,230 0.0671 1.518 1.496 1.541 1.451 1.563 246,605 1.4973 -2.86%
2000-12-27 0 0.070 0.070 0.072 0.069 0.075 3,350,000 238,862 0.0713 1.563 1.563 1.608 1.541 1.675 150,041 1.5920 -6.67%
2000-12-22 0 0.075 0.069 0.074 0.069 0.080 14,300,000 1,040,340 0.0728 1.675 1.541 1.652 1.541 1.786 640,474 1.6243 -5.06%
2000-12-21 0 0.079 0.075 0.079 0.073 0.079 7,930,000 589,970 0.0744 1.764 1.675 1.764 1.630 1.764 355,172 1.6611 -1.25%
2000-12-20 0 0.080 0.077 0.080 0.070 0.080 8,484,000 634,216 0.0748 1.786 1.719 1.786 1.563 1.786 379,985 1.6691 -2.44%
2000-12-19 0 0.082 0.074 0.082 0.071 0.085 3,824,000 290,630 0.0760 1.831 1.652 1.831 1.585 1.898 171,271 1.6969 9.33%
2000-12-18 0 0.075 0.072 0.077 0.071 0.081 2,778,000 213,034 0.0767 1.675 1.608 1.719 1.585 1.809 124,422 1.7122 -3.85%
2000-12-15 0 0.078 0.077 0.078 0.074 0.085 4,720,000 376,260 0.0797 1.742 1.719 1.742 1.652 1.898 211,401 1.7798 -4.88%
2000-12-14 0 0.082 0.077 0.083 0.072 0.085 11,282,000 875,312 0.0776 1.831 1.719 1.853 1.608 1.898 505,303 1.7323 3.80%
2000-12-13 0 0.079 0.076 0.079 0.078 0.081 4,224,000 338,190 0.0801 1.764 1.697 1.764 1.742 1.809 189,186 1.7876 -3.66%
2000-12-12 0 0.082 0.081 0.082 0.079 0.088 8,160,000 682,200 0.0836 1.831 1.809 1.831 1.764 1.965 365,473 1.8666 -2.38%
2000-12-11 0 0.084 0.083 0.086 0.079 0.088 5,100,000 432,376 0.0848 1.875 1.853 1.920 1.764 1.965 228,421 1.8929 -1.18%
2000-12-08 0 0.085 0.081 0.085 0.080 0.085 4,350,000 357,290 0.0821 1.898 1.809 1.898 1.786 1.898 194,830 1.8339 6.25%
2000-12-07 0 0.080 0.080 0.081 0.080 0.084 2,542,000 208,154 0.0819 1.786 1.786 1.809 1.786 1.875 113,852 1.8283 -4.76%
2000-12-06 0 0.084 0.081 0.084 0.078 0.084 8,086,000 645,306 0.0798 1.875 1.809 1.875 1.742 1.875 362,159 1.7818 12.00%
2000-12-05 0 0.075 0.073 0.075 0.073 0.078 4,657,000 352,162 0.0756 1.675 1.630 1.675 1.630 1.742 208,580 1.6884 -5.06%
2000-12-04 0 0.079 0.076 0.079 0.075 0.080 2,380,000 186,580 0.0784 1.764 1.697 1.764 1.675 1.786 106,596 1.7503 5.33%
2000-12-01 0 0.075 0.078 0.081 0.065 0.080 11,672,000 857,608 0.0735 1.675 1.742 1.809 1.451 1.786 522,770 1.6405 -3.85%
2000-11-30 0 0.078 0.075 0.078 0.076 0.098 17,468,000 1,449,244 0.0830 1.742 1.675 1.742 1.697 2.188 782,364 1.8524 -12.36%
2000-11-29 0 0.089 0.084 0.091 0.084 0.101 8,276,000 724,656 0.0876 1.987 1.875 2.032 1.875 2.255 370,669 1.9550 -2.20%
2000-11-28 0 0.091 0.091 0.094 0.091 0.100 2,840,000 265,360 0.0934 2.032 2.032 2.099 2.032 2.233 127,199 2.0862 -2.15%
2000-11-27 0 0.093 0.093 0.095 0.088 0.096 2,110,000 193,180 0.0916 2.076 2.076 2.121 1.965 2.143 94,504 2.0442 3.33%
2000-11-24 0 0.090 0.086 0.094 0.090 0.100 2,280,000 217,670 0.0955 2.009 1.920 2.099 2.009 2.233 102,118 2.1316 -4.26%
2000-11-23 0 0.094 0.092 0.094 0.090 0.098 3,640,000 338,650 0.0930 2.099 2.054 2.099 2.009 2.188 163,030 2.0772 1.08%
2000-11-22 0 0.093 0.090 0.093 0.089 0.095 4,798,000 444,364 0.0926 2.076 2.009 2.076 1.987 2.121 214,895 2.0678 -3.12%
2000-11-21 0 0.096 0.095 0.096 0.093 0.099 10,352,000 1,002,276 0.0968 2.143 2.121 2.143 2.076 2.210 463,650 2.1617 -2.04%
2000-11-20 0 0.098 0.096 0.098 0.095 0.100 2,700,000 266,000 0.0985 2.188 2.143 2.188 2.121 2.233 120,929 2.1996 -1.01%
2000-11-17 0 0.099 0.097 0.100 0.096 0.110 3,420,000 353,110 0.1032 2.210 2.166 2.233 2.143 2.456 153,176 2.3053 -3.88%
2000-11-16 0 0.103 0.103 0.105 0.102 0.123 7,480,000 820,810 0.1097 2.300 2.300 2.344 2.277 2.746 335,017 2.4501 -0.96%
2000-11-15 0 0.104 0.099 0.112 0.095 0.104 8,148,000 814,130 0.0999 2.322 2.210 2.501 2.121 2.322 364,936 2.2309 5.05%
2000-11-14 0 0.099 0.097 0.100 0.090 0.100 7,564,000 718,070 0.0949 2.210 2.166 2.233 2.009 2.233 338,780 2.1196 0.00%
2000-11-13 0 0.099 0.095 0.099 0.091 0.103 14,742,000 1,397,180 0.0948 2.210 2.121 2.210 2.032 2.300 660,271 2.1161 -7.48%
2000-11-10 0 0.107 0.107 0.109 0.107 0.114 13,650,000 1,515,738 0.1110 2.389 2.389 2.434 2.389 2.545 611,362 2.4793 -4.46%
2000-11-09 0 0.112 0.112 0.115 0.107 0.120 14,916,000 1,698,466 0.1139 2.501 2.501 2.568 2.389 2.679 668,064 2.5424 -3.45%
2000-11-08 0 0.116 0.115 0.116 0.112 0.131 72,776,000 8,943,310 0.1229 2.590 2.568 2.590 2.501 2.925 3,259,521 2.7437 -1.69%
2000-11-07 0 0.118 0.110 0.118 0.094 0.118 29,160,000 3,092,826 0.1061 2.635 2.456 2.635 2.099 2.635 1,306,030 2.3681 29.67%
2000-11-06 0 0.091 0.091 0.094 0.080 0.091 24,854,000 2,144,314 0.0863 2.032 2.032 2.099 1.786 2.032 1,113,171 1.9263 18.18%
2000-11-03 0 0.077 0.077 0.080 0.073 0.080 6,154,000 476,508 0.0774 1.719 1.719 1.786 1.630 1.786 275,628 1.7288 6.94%
2000-11-02 0 0.072 0.072 0.076 0.072 0.090 16,328,000 1,332,116 0.0816 1.608 1.608 1.697 1.608 2.009 731,305 1.8216 -17.24%
2000-11-01 0 0.087 0.087 0.096 0.068 0.099 30,084,000 2,404,792 0.0799 1.942 1.942 2.143 1.518 2.210 1,347,414 1.7847 35.94%
2000-10-31 0 0.064 0.062 0.064 0.060 0.064 3,900,000 242,650 0.0622 1.429 1.384 1.429 1.340 1.429 174,675 1.3892 8.47%
2000-10-30 0 0.059 0.058 0.061 0.055 0.067 4,660,000 276,908 0.0594 1.317 1.295 1.362 1.228 1.496 208,714 1.3267 3.51%
2000-10-27 0 0.057 0.057 0.058 0.056 0.060 4,140,000 237,030 0.0573 1.273 1.273 1.295 1.250 1.340 185,424 1.2783 -3.39%
2000-10-26 0 0.059 0.056 0.061 0.048 0.060 7,228,000 416,632 0.0576 1.317 1.250 1.362 1.072 1.340 323,731 1.2870 1.72%
2000-10-25 0 0.058 0.058 0.061 0.055 0.063 12,420,000 731,570 0.0589 1.295 1.295 1.362 1.228 1.407 556,272 1.3151 1.75%
2000-10-24 0 0.057 0.057 0.058 0.050 0.068 6,714,000 380,616 0.0567 1.273 1.273 1.295 1.116 1.518 300,709 1.2657 1.79%
2000-10-23 0 0.056 0.057 0.060 0.052 0.068 7,320,000 432,010 0.0590 1.250 1.273 1.340 1.161 1.518 327,851 1.3177 0.00%
2000-10-20 0 0.056 0.054 0.058 0.050 0.059 5,786,000 315,078 0.0545 1.250 1.206 1.295 1.116 1.317 259,146 1.2158 5.66%
2000-10-19 0 0.053 0.050 0.053 0.048 0.061 8,320,000 438,180 0.0527 1.183 1.116 1.183 1.072 1.362 372,640 1.1759 -11.67%
2000-10-18 0 0.060 0.052 0.060 0.050 0.063 16,868,000 915,130 0.0543 1.340 1.161 1.340 1.116 1.407 755,491 1.2113 -3.23%
2000-10-17 0 0.062 0.058 0.062 0.057 0.083 14,668,000 917,938 0.0626 1.384 1.295 1.384 1.273 1.853 656,956 1.3973 -10.14%
2000-10-16 0 0.069 0.069 0.072 0.069 0.077 3,190,000 234,218 0.0734 1.541 1.541 1.608 1.541 1.719 142,875 1.6393 -2.82%
2000-10-13 0 0.071 0.070 0.072 0.070 0.084 21,106,000 1,534,980 0.0727 1.585 1.563 1.608 1.563 1.875 945,304 1.6238 -10.13%
2000-10-12 0 0.079 0.077 0.079 0.074 0.082 6,958,000 546,456 0.0785 1.764 1.719 1.764 1.652 1.831 311,638 1.7535 0.00%
2000-10-11 0 0.079 0.078 0.079 0.073 0.097 20,784,000 1,592,422 0.0766 1.764 1.742 1.764 1.630 2.166 930,882 1.7107 -3.66%
2000-10-10 0 0.082 0.080 0.084 0.075 0.095 4,054,000 337,324 0.0832 1.831 1.786 1.875 1.675 2.121 181,572 1.8578 -1.20%
2000-10-09 0 0.083 0.077 0.084 0.078 0.089 1,244,000 101,786 0.0818 1.853 1.719 1.875 1.742 1.987 55,717 1.8268 -2.35%
2000-10-05 0 0.085 0.085 0.087 0.083 0.100 14,186,000 1,249,576 0.0881 1.898 1.898 1.942 1.853 2.233 635,368 1.9667 -4.49%
2000-10-04 0 0.089 0.089 0.090 0.088 0.090 10,962,000 977,138 0.0891 1.987 1.987 2.009 1.965 2.009 490,971 1.9902 -2.20%
2000-10-03 0 0.091 0.091 0.094 0.088 0.098 19,942,000 1,833,742 0.0920 2.032 2.032 2.099 1.965 2.188 893,170 2.0531 -1.09%
2000-09-29 0 0.092 0.092 0.095 0.091 0.100 8,794,000 827,254 0.0941 2.054 2.054 2.121 2.032 2.233 393,869 2.1003 -1.08%
2000-09-28 0 0.093 0.093 0.096 0.090 0.097 12,660,000 1,173,692 0.0927 2.076 2.076 2.143 2.009 2.166 567,021 2.0699 3.33%
2000-09-27 0 0.090 0.090 0.092 0.090 0.111 6,358,000 601,590 0.0946 2.009 2.009 2.054 2.009 2.478 284,765 2.1126 -3.23%
2000-09-26 0 0.093 0.093 0.096 0.090 0.105 3,102,000 308,696 0.0995 2.076 2.076 2.143 2.009 2.344 138,934 2.2219 5.68%
2000-09-25 0 0.088 0.088 0.094 0.088 0.098 4,710,000 438,440 0.0931 1.965 1.965 2.099 1.965 2.188 210,953 2.0784 1.15%
2000-09-22 0 0.087 0.087 0.097 0.087 0.098 2,772,000 265,296 0.0957 1.942 1.942 2.166 1.942 2.188 124,153 2.1368 -8.42%
2000-09-21 0 0.095 - 0.100 0.095 0.106 10,008,000 1,023,034 0.1022 2.121 - 2.233 2.121 2.367 448,242 2.2823 -8.65%
2000-09-20 0 0.104 0.104 0.107 0.098 0.120 14,702,000 1,590,922 0.1082 2.322 2.322 2.389 2.188 2.679 658,479 2.4161 -10.34%
2000-09-19 0 0.116 0.101 0.124 0.098 0.120 15,790,000 1,628,826 0.1032 2.590 2.255 2.769 2.188 2.679 707,209 2.3032 13.73%
2000-09-18 0 0.102 0.102 0.105 0.101 0.121 21,376,000 2,331,328 0.1091 2.277 2.277 2.344 2.255 2.702 957,397 2.4351 -7.27%
2000-09-15 0 0.110 0.109 0.110 0.108 0.116 13,508,000 1,503,780 0.1113 2.456 2.434 2.456 2.411 2.590 605,002 2.4856 0.92%
2000-09-14 0 0.109 0.109 0.111 0.108 0.116 15,092,000 1,667,816 0.1105 2.434 2.434 2.478 2.411 2.590 675,947 2.4674 -6.03%
2000-09-12 0 0.116 0.116 0.118 0.114 0.127 17,058,000 2,060,194 0.1208 2.590 2.590 2.635 2.545 2.836 764,001 2.6966 -7.94%
2000-09-11 0 0.126 0.126 0.128 0.111 0.133 142,879,000 18,192,532 0.1273 2.813 2.813 2.858 2.478 2.970 6,399,323 2.8429 -3.08%
2000-09-08 0 0.130 0.130 0.131 0.128 0.138 22,954,000 3,053,930 0.1330 2.903 2.903 2.925 2.858 3.081 1,028,073 2.9705 -5.80%
2000-09-07 0 0.138 0.138 0.140 0.137 0.151 12,504,000 1,760,720 0.1408 3.081 3.081 3.126 3.059 3.371 560,034 3.1440 -3.50%
2000-09-06 0 0.143 0.142 0.143 0.141 0.147 12,014,000 1,740,452 0.1449 3.193 3.170 3.193 3.148 3.282 538,088 3.2345 -0.69%
2000-09-05 0 0.144 0.144 0.145 0.141 0.153 14,578,000 2,100,648 0.1441 3.215 3.215 3.237 3.148 3.416 652,925 3.2173 0.00%
2000-09-04 0 0.144 0.144 0.145 0.144 0.153 29,604,000 4,361,622 0.1473 3.215 3.215 3.237 3.215 3.416 1,325,916 3.2895 -3.36%
2000-09-01 0 0.149 0.149 0.153 0.146 0.162 35,154,000 5,413,992 0.1540 3.327 3.327 3.416 3.260 3.617 1,574,492 3.4386 -3.87%
2000-08-31 0 0.155 0.155 0.159 0.153 0.158 25,192,000 3,936,338 0.1563 3.461 3.461 3.550 3.416 3.528 1,128,310 3.4887 -0.64%
2000-08-30 0 0.156 0.155 0.156 0.140 0.157 10,696,000 1,642,848 0.1536 3.483 3.461 3.483 3.126 3.505 479,057 3.4293 1.30%
2000-08-29 0 0.154 0.154 0.155 0.154 0.160 7,768,000 1,213,832 0.1563 3.438 3.438 3.461 3.438 3.572 347,916 3.4889 0.00%
2000-08-28 0 0.154 0.154 0.156 0.150 0.158 6,322,000 981,124 0.1552 3.438 3.438 3.483 3.349 3.528 283,152 3.4650 -0.65%
2000-08-25 0 0.155 0.153 0.158 0.153 0.170 16,648,000 2,629,462 0.1579 3.461 3.416 3.528 3.416 3.796 745,637 3.5265 -2.52%
2000-08-24 0 0.159 0.158 0.160 0.156 0.172 14,910,000 2,385,886 0.1600 3.550 3.528 3.572 3.483 3.840 667,795 3.5728 2.58%
2000-08-23 0 0.155 0.155 0.157 0.155 0.158 4,032,000 627,882 0.1557 3.461 3.461 3.505 3.461 3.528 180,587 3.4769 -1.27%
2000-08-22 0 0.157 0.156 0.157 0.153 0.160 4,508,000 704,868 0.1564 3.505 3.483 3.505 3.416 3.572 201,906 3.4911 1.29%
2000-08-21 0 0.155 0.155 0.157 0.155 0.159 3,370,000 529,562 0.1571 3.461 3.461 3.505 3.461 3.550 150,937 3.5085 -0.64%
2000-08-18 0 0.156 0.156 0.157 0.151 0.168 9,230,000 1,442,840 0.1563 3.483 3.483 3.505 3.371 3.751 413,397 3.4902 0.65%
2000-08-17 0 0.155 0.154 0.155 0.154 0.162 8,970,000 1,396,060 0.1556 3.461 3.438 3.461 3.438 3.617 401,752 3.4749 -1.90%
2000-08-16 0 0.158 0.156 0.158 0.152 0.177 37,964,000 6,165,480 0.1624 3.528 3.483 3.528 3.394 3.952 1,700,347 3.6260 -6.51%
2000-08-15 0 0.169 0.163 0.169 0.147 0.178 23,920,000 3,827,202 0.1600 3.773 3.639 3.773 3.282 3.974 1,071,339 3.5724 6.29%
2000-08-14 0 0.159 0.157 0.159 0.157 0.171 10,470,000 1,699,050 0.1623 3.550 3.505 3.550 3.505 3.818 468,935 3.6232 0.63%
2000-08-11 0 0.158 0.157 0.158 0.153 0.166 14,146,000 2,252,286 0.1592 3.528 3.505 3.528 3.416 3.706 633,577 3.5549 1.94%
2000-08-10 0 0.155 0.155 0.156 0.137 0.159 20,404,000 3,009,940 0.1475 3.461 3.461 3.483 3.059 3.550 913,863 3.2936 13.97%
2000-08-09 0 0.136 0.136 0.139 0.135 0.143 3,834,000 530,826 0.1385 3.037 3.037 3.103 3.014 3.193 171,719 3.0913 -2.16%
2000-08-08 0 0.139 0.137 0.140 0.137 0.150 10,306,000 1,476,056 0.1432 3.103 3.059 3.126 3.059 3.349 461,589 3.1978 -3.47%
2000-08-07 0 0.144 0.142 0.148 0.143 0.148 5,472,000 799,278 0.1461 3.215 3.170 3.304 3.193 3.304 245,082 3.2613 -0.69%
2000-08-04 0 0.145 0.145 0.146 0.143 0.150 3,548,000 520,258 0.1466 3.237 3.237 3.260 3.193 3.349 158,909 3.2739 -3.33%
2000-08-03 0 0.150 0.146 0.150 0.150 0.156 3,970,000 604,142 0.1522 3.349 3.260 3.349 3.349 3.483 177,810 3.3977 0.00%
2000-08-02 0 0.150 0.149 0.155 0.150 0.158 7,757,000 2,203,243 0.2840 3.349 3.327 3.461 3.349 3.528 347,424 6.3417 -3.85%
2000-08-01 0 0.156 0.150 0.156 0.150 0.164 10,242,000 1,624,972 0.1587 3.483 3.349 3.483 3.349 3.662 458,723 3.5424 1.96%
2000-07-31 0 0.153 0.152 0.154 0.149 0.155 4,362,000 658,878 0.1510 3.416 3.394 3.438 3.327 3.461 195,367 3.3725 0.66%
2000-07-28 0 0.152 0.147 0.153 0.146 0.157 8,506,000 1,284,380 0.1510 3.394 3.282 3.416 3.260 3.505 380,970 3.3713 -1.30%
2000-07-27 0 0.154 0.153 0.156 0.154 0.164 3,888,000 612,388 0.1575 3.438 3.416 3.483 3.438 3.662 174,137 3.5167 -5.52%
2000-07-26 0 0.163 0.157 0.164 0.154 0.168 4,674,000 745,872 0.1596 3.639 3.505 3.662 3.438 3.751 209,341 3.5630 5.16%
2000-07-25 0 0.155 0.155 0.158 0.155 0.159 5,102,000 801,066 0.1570 3.461 3.461 3.528 3.461 3.550 228,510 3.5056 -3.12%
2000-07-24 0 0.160 0.160 0.161 0.159 0.176 2,824,000 452,474 0.1602 3.572 3.572 3.595 3.550 3.930 126,482 3.5774 0.63%
2000-07-21 0 0.159 0.159 0.160 0.152 0.167 3,330,000 530,462 0.1593 3.550 3.550 3.572 3.394 3.729 149,145 3.5567 3.92%
2000-07-20 0 0.153 0.153 0.157 0.153 0.159 2,798,000 439,628 0.1571 3.416 3.416 3.505 3.416 3.550 125,318 3.5081 -1.92%
2000-07-19 0 0.156 0.155 0.159 0.150 0.163 1,678,000 262,340 0.1563 3.483 3.461 3.550 3.349 3.639 75,155 3.4907 -1.27%
2000-07-18 0 0.158 0.158 0.162 0.158 0.165 2,608,000 421,288 0.1615 3.528 3.528 3.617 3.528 3.684 116,808 3.6067 -3.07%
2000-07-17 0 0.163 0.163 0.164 0.162 0.171 3,212,000 530,708 0.1652 3.639 3.639 3.662 3.617 3.818 143,860 3.6890 -4.12%
2000-07-14 0 0.170 0.166 0.170 0.170 0.183 3,776,000 674,348 0.1786 3.796 3.706 3.796 3.796 4.086 169,121 3.9874 -3.41%
2000-07-13 0 0.176 0.174 0.176 0.177 0.190 5,766,000 1,043,424 0.1810 3.930 3.885 3.930 3.952 4.242 258,250 4.0404 -3.83%
2000-07-12 0 0.183 0.178 0.184 0.178 0.196 4,370,000 810,490 0.1855 4.086 3.974 4.108 3.974 4.376 195,725 4.1410 -1.61%
2000-07-11 0 0.186 0.181 0.187 0.172 0.186 12,224,000 2,208,472 0.1807 4.153 4.041 4.175 3.840 4.153 547,494 4.0338 8.14%
2000-07-10 0 0.172 0.170 0.172 0.148 0.172 3,114,000 518,458 0.1665 3.840 3.796 3.840 3.304 3.840 139,471 3.7173 2.38%
2000-07-07 0 0.168 0.165 0.168 0.165 0.173 2,814,000 478,762 0.1701 3.751 3.684 3.751 3.684 3.863 126,035 3.7987 -1.75%
2000-07-06 0 0.171 0.169 0.174 0.169 0.178 4,192,000 731,460 0.1745 3.818 3.773 3.885 3.773 3.974 187,753 3.8959 -3.39%
2000-07-05 0 0.177 0.181 - 0.155 0.180 6,272,000 1,048,968 0.1672 3.952 4.041 - 3.461 4.019 280,913 3.7341 10.63%
2000-07-04 0 0.160 0.158 0.161 0.157 0.179 12,184,000 2,002,184 0.1643 3.572 3.528 3.595 3.505 3.997 545,702 3.6690 -10.11%
2000-07-03 0 0.178 0.174 0.180 0.178 0.185 4,956,000 907,106 0.1830 3.974 3.885 4.019 3.974 4.131 221,971 4.0866 -3.78%
2000-06-30 0 0.185 0.185 0.190 0.181 0.200 8,858,000 1,671,422 0.1887 4.131 4.131 4.242 4.041 4.465 396,736 4.2129 -8.42%
2000-06-29 0 0.202 0.202 0.204 0.202 0.206 3,538,000 720,866 0.2037 4.510 4.510 4.555 4.510 4.599 158,461 4.5492 -1.46%
2000-06-28 0 0.205 0.201 0.207 0.200 0.206 2,660,000 539,790 0.2029 4.577 4.488 4.622 4.465 4.599 119,137 4.5308 2.50%
2000-06-27 0 0.200 0.200 0.204 0.199 0.218 8,553,000 1,752,948 0.2050 4.465 4.465 4.555 4.443 4.867 383,075 4.5760 -2.91%
2000-06-26 0 0.206 0.205 0.210 0.206 0.220 7,544,011 1,631,270 0.2162 4.599 4.577 4.689 4.599 4.912 337,884 4.8279 -6.36%
2000-06-23 0 0.220 0.218 0.222 0.214 0.222 4,540,000 993,670 0.2189 4.912 4.867 4.957 4.778 4.957 203,339 4.8868 -2.22%
2000-06-22 0 0.225 0.221 0.229 0.213 0.225 10,502,000 2,292,944 0.2183 5.024 4.934 5.113 4.756 5.024 470,368 4.8748 6.13%
2000-06-21 0 0.212 0.213 0.215 0.200 0.213 7,436,000 1,523,830 0.2049 4.733 4.756 4.800 4.465 4.756 333,047 4.5754 5.47%
2000-06-20 0 0.201 0.200 0.204 0.200 0.210 6,094,000 1,244,670 0.2042 4.488 4.465 4.555 4.465 4.689 272,941 4.5602 -2.43%
2000-06-19 0 0.206 0.206 0.207 0.202 0.225 8,802,000 1,834,696 0.2084 4.599 4.599 4.622 4.510 5.024 394,228 4.6539 -10.04%
2000-06-16 0 0.229 0.228 0.229 0.227 0.234 9,270,000 2,128,480 0.2296 5.113 5.091 5.113 5.068 5.225 415,189 5.1265 -2.14%
2000-06-15 0 0.234 0.234 0.235 0.233 0.240 4,828,000 1,139,292 0.2360 5.225 5.225 5.247 5.202 5.359 216,238 5.2687 0.00%
2000-06-14 0 0.234 0.234 0.235 0.234 0.240 8,870,000 2,102,100 0.2370 5.225 5.225 5.247 5.225 5.359 397,273 5.2913 -2.09%
2000-06-13 0 0.239 0.239 0.240 0.236 0.255 5,160,000 1,244,464 0.2412 5.336 5.336 5.359 5.269 5.693 231,108 5.3848 -1.65%
2000-06-12 0 0.243 0.243 0.245 0.240 0.250 3,380,000 833,700 0.2467 5.426 5.426 5.470 5.359 5.582 151,385 5.5072 -2.41%
2000-06-09 0 0.249 0.247 0.249 0.239 0.255 15,110,000 3,728,882 0.2468 5.559 5.515 5.559 5.336 5.693 676,753 5.5100 1.22%
2000-06-08 0 0.246 0.245 0.247 0.244 0.275 16,425,000 4,173,034 0.2541 5.492 5.470 5.515 5.448 6.140 735,650 5.6726 -5.38%
2000-06-07 0 0.260 0.255 0.260 0.243 0.260 10,506,000 2,603,432 0.2478 5.805 5.693 5.805 5.426 5.805 470,547 5.5328 7.44%
2000-06-05 0 0.242 0.242 0.244 0.242 0.265 18,694,000 4,643,508 0.2484 5.403 5.403 5.448 5.403 5.917 837,275 5.5460 -1.22%
2000-06-02 0 0.245 0.243 0.245 0.244 0.260 11,894,000 2,968,270 0.2496 5.470 5.426 5.470 5.448 5.805 532,713 5.5720 -3.92%
2000-06-01 0 0.255 0.250 0.255 0.248 0.295 17,018,000 4,539,340 0.2667 5.693 5.582 5.693 5.537 6.587 762,209 5.9555 -3.77%
2000-05-31 0 0.265 0.270 0.275 0.255 0.295 47,026,000 12,869,840 0.2737 5.917 6.028 6.140 5.693 6.587 2,106,220 6.1104 7.72%
2000-05-30 0 0.246 0.246 0.248 0.246 0.250 2,726,000 675,284 0.2477 5.492 5.492 5.537 5.492 5.582 122,093 5.5309 0.41%
2000-05-29 0 0.245 0.240 0.249 0.220 0.249 3,130,000 731,900 0.2338 5.470 5.359 5.559 4.912 5.559 140,188 5.2209 4.26%
2000-05-26 0 0.235 0.220 0.235 0.216 0.241 6,648,000 1,478,248 0.2224 5.247 4.912 5.247 4.823 5.381 297,753 4.9647 -6.00%
2000-05-25 0 0.250 0.245 0.250 0.244 0.295 4,068,000 1,071,958 0.2635 5.582 5.470 5.582 5.448 6.587 182,199 5.8834 -7.41%
2000-05-24 0 0.270 0.250 0.275 0.248 0.275 9,485,000 2,418,680 0.2550 6.028 5.582 6.140 5.537 6.140 424,818 5.6934 -1.82%
2000-05-23 0 0.275 0.265 0.275 0.265 0.305 8,224,000 2,358,390 0.2868 6.140 5.917 6.140 5.917 6.810 368,340 6.4028 -11.29%
2000-05-22 0 0.310 0.305 0.315 0.295 0.315 8,776,000 2,685,840 0.3060 6.921 6.810 7.033 6.587 7.033 393,063 6.8331 1.64%
2000-05-19 0 0.305 0.305 0.310 0.305 0.315 5,976,000 1,832,770 0.3067 6.810 6.810 6.921 6.810 7.033 267,656 6.8475 0.00%
2000-05-18 0 0.305 0.305 0.310 0.305 0.330 18,070,000 5,661,560 0.3133 6.810 6.810 6.921 6.810 7.368 809,327 6.9954 -1.61%
2000-05-17 0 0.310 0.310 0.315 0.310 0.335 24,698,000 7,982,740 0.3232 6.921 6.921 7.033 6.921 7.480 1,106,184 7.2165 -3.12%
2000-05-16 0 0.320 0.315 0.320 0.315 0.335 13,472,000 4,281,680 0.3178 7.145 7.033 7.145 7.033 7.480 603,389 7.0960 3.23%
2000-05-15 0 0.310 0.310 0.315 0.310 0.330 8,426,000 2,694,720 0.3198 6.921 6.921 7.033 6.921 7.368 377,387 7.1405 -3.12%
2000-05-12 0 0.320 0.320 0.325 0.315 0.330 7,800,000 2,531,030 0.3245 7.145 7.145 7.256 7.033 7.368 349,350 7.2450 3.23%
2000-05-10 0 0.310 0.305 0.315 0.305 0.355 12,762,000 4,094,970 0.3209 6.921 6.810 7.033 6.810 7.926 571,590 7.1642 -11.43%
2000-05-09 0 0.350 0.345 0.350 0.345 0.370 11,040,000 3,908,570 0.3540 7.815 7.703 7.815 7.703 8.261 494,464 7.9047 -1.41%
2000-05-08 0 0.355 0.355 0.365 0.350 0.390 14,278,000 5,280,190 0.3698 7.926 7.926 8.149 7.815 8.708 639,489 8.2569 -6.58%
2000-05-05 0 0.380 0.380 0.385 0.360 0.405 15,906,000 6,155,170 0.3870 8.484 8.484 8.596 8.038 9.043 712,404 8.6400 0.00%
2000-05-04 0 0.380 0.375 0.380 0.360 0.405 19,661,000 7,527,770 0.3829 8.484 8.373 8.484 8.038 9.043 880,585 8.5486 0.00%
2000-05-03 0 0.380 0.375 0.380 0.350 0.390 14,106,000 5,256,150 0.3726 8.484 8.373 8.484 7.815 8.708 631,785 8.3195 1.33%
2000-05-02 0 0.375 0.370 0.375 0.330 0.380 25,392,000 9,086,780 0.3579 8.373 8.261 8.373 7.368 8.484 1,137,267 7.9900 17.19%
2000-04-28 0 0.320 0.310 0.320 0.295 0.330 12,452,000 3,904,010 0.3135 7.145 6.921 7.145 6.587 7.368 557,705 7.0001 4.92%
2000-04-27 0 0.305 0.295 0.305 0.280 0.320 8,552,000 2,542,420 0.2973 6.810 6.587 6.810 6.252 7.145 383,030 6.6376 -3.17%
2000-04-26 0 0.315 0.305 0.315 0.300 0.340 8,309,000 2,610,000 0.3141 7.033 6.810 7.033 6.698 7.591 372,147 7.0134 -1.56%
2000-04-25 0 0.320 0.305 0.320 0.280 0.350 12,328,000 3,925,050 0.3184 7.145 6.810 7.145 6.252 7.815 552,151 7.1086 -7.25%
2000-04-20 0 0.345 0.340 0.345 0.340 0.355 6,710,000 2,343,820 0.3493 7.703 7.591 7.703 7.591 7.926 300,530 7.7989 0.00%
2000-04-19 0 0.345 0.345 0.350 0.340 0.390 24,510,000 8,837,710 0.3606 7.703 7.703 7.815 7.591 8.708 1,097,764 8.0506 1.47%
2000-04-18 0 0.340 0.330 0.355 0.335 0.400 24,936,000 9,267,380 0.3716 7.591 7.368 7.926 7.480 8.931 1,116,844 8.2978 -2.86%
2000-04-17 0 0.350 0.340 0.345 0.330 0.380 27,342,000 9,579,500 0.3504 7.815 7.591 7.703 7.368 8.484 1,224,605 7.8225 -26.32%
2000-04-14 0 0.475 0.475 0.480 0.465 0.560 154,504,000 94,743,860 0.6132 10.61 10.61 10.72 10.38 12.50 6,919,988 13.691 -15.18%
2000-04-13 0 0.560 0.550 0.560 0.500 0.590 58,628,000 32,599,080 0.5560 12.50 12.28 12.50 11.16 13.17 2,625,855 12.415 3.70%
2000-04-12 1 0.540 - - - - 0 0 - 12.06 - - - - 0 - 0.00%
2000-04-11 1 0.540 - - - - 0 0 - 12.06 - - - - 0 - 0.00%
2000-04-10 0 0.540 0.530 0.540 0.440 0.550 86,074,000 44,343,220 0.5152 12.06 11.83 12.06 9.824 12.28 3,855,117 11.502 21.35%
2000-04-07 0 0.445 0.440 0.445 0.395 0.445 28,388,000 12,087,950 0.4258 9.936 9.824 9.936 8.819 9.936 1,271,453 9.5072 15.58%
2000-04-06 0 0.385 0.385 0.390 0.380 0.395 11,173,000 4,327,470 0.3873 8.596 8.596 8.708 8.484 8.819 500,421 8.6477 4.05%
2000-04-05 0 0.370 0.365 0.370 0.360 0.435 38,600,000 14,856,450 0.3849 8.261 8.149 8.261 8.038 9.712 1,728,833 8.5933 -17.78%
2000-04-03 0 0.450 0.445 0.450 0.430 0.480 34,602,000 15,569,910 0.4500 10.05 9.936 10.05 9.601 10.72 1,549,769 10.047 4.65%
2000-03-31 0 0.430 0.425 0.430 0.380 0.430 20,190,000 8,231,320 0.4077 9.601 9.489 9.601 8.484 9.601 904,278 9.1026 2.38%
2000-03-30 0 0.420 0.420 0.435 0.410 0.460 9,451,000 4,161,270 0.4403 9.377 9.377 9.712 9.154 10.27 423,295 9.8307 -6.67%
2000-03-29 0 0.450 0.445 0.455 0.430 0.480 16,108,000 7,166,810 0.4449 10.05 9.936 10.16 9.601 10.72 721,452 9.9339 -5.26%
2000-03-28 0 0.475 0.470 0.475 0.470 0.500 9,858,000 4,777,620 0.4846 10.61 10.49 10.61 10.49 11.16 441,524 10.821 -3.06%
2000-03-27 0 0.490 0.485 0.490 0.485 0.530 16,440,000 8,340,200 0.5073 10.94 10.83 10.94 10.83 11.83 736,321 11.327 -1.01%
2000-03-24 0 0.495 0.495 0.500 0.485 0.530 17,176,000 8,714,680 0.5074 11.05 11.05 11.16 10.83 11.83 769,286 11.328 2.06%
2000-03-23 0 0.485 0.485 0.490 0.480 0.510 6,172,000 3,038,140 0.4922 10.83 10.83 10.94 10.72 11.39 276,434 10.990 -3.00%
2000-03-22 0 0.500 0.495 0.510 0.480 0.540 16,891,552 8,439,244 0.4996 11.16 11.05 11.39 10.72 12.06 756,546 11.155 5.26%
2000-03-21 0 0.475 0.470 0.480 0.465 0.530 14,586,000 7,176,160 0.4920 10.61 10.49 10.72 10.38 11.83 653,284 10.985 -1.04%
2000-03-20 0 0.480 0.485 0.490 0.460 0.500 15,548,000 7,471,850 0.4806 10.72 10.83 10.94 10.27 11.16 696,370 10.730 -5.88%
2000-03-17 0 0.510 0.500 0.510 0.410 0.520 54,674,000 26,116,160 0.4777 11.39 11.16 11.39 9.154 11.61 2,448,761 10.665 25.93%
2000-03-16 0 0.405 0.400 0.420 0.390 0.530 54,942,000 24,276,530 0.4419 9.043 8.931 9.377 8.708 11.83 2,460,765 9.8654 -17.35%
2000-03-15 0 0.490 0.485 0.490 0.480 0.640 70,255,261 37,914,835 0.5397 10.94 10.83 10.94 10.72 14.29 3,146,621 12.049 -23.44%
2000-03-14 0 0.640 0.640 0.650 0.620 0.710 26,602,000 17,532,940 0.6591 14.29 14.29 14.51 13.84 15.85 1,191,461 14.715 -3.03%
2000-03-13 0 0.660 0.660 0.670 0.550 0.770 91,215,354 62,706,134 0.6875 14.74 14.74 14.96 12.28 17.19 4,085,391 15.349 -2.94%
2000-03-10 1 0.680 - - - - 0 0 - 15.18 - - - - 0 - 0.00%
2000-03-09 1 0.680 0.670 0.680 0.670 0.740 42,984,000 30,449,300 0.7084 15.18 14.96 15.18 14.96 16.52 1,925,185 15.816 -1.45%
2000-03-08 0 0.690 0.680 0.690 0.610 0.720 95,340,000 64,842,500 0.6801 15.41 15.18 15.41 13.62 16.08 4,270,127 15.185 0.00%
2000-03-07 0 0.690 0.680 0.690 0.540 0.710 122,138,296 79,061,786 0.6473 15.41 15.18 15.41 12.06 15.85 5,470,380 14.453 27.78%
2000-03-06 0 0.540 0.530 0.540 0.520 0.580 41,299,488 22,686,774 0.5493 12.06 11.83 12.06 11.61 12.95 1,849,738 12.265 3.85%
2000-03-03 0 0.520 0.520 0.530 0.520 0.560 18,208,000 9,792,680 0.5378 11.61 11.61 11.83 11.61 12.50 815,507 12.008 -7.14%
2000-03-02 0 0.560 0.550 0.560 0.510 0.560 33,050,000 17,666,940 0.5346 12.50 12.28 12.50 11.39 12.50 1,480,257 11.935 9.80%
2000-03-01 0 0.510 0.500 0.510 0.495 0.570 31,960,000 17,097,360 0.5350 11.39 11.16 11.39 11.05 12.73 1,431,438 11.944 0.00%
2000-02-29 0 0.510 0.510 0.520 0.500 0.560 23,014,000 11,934,540 0.5186 11.39 11.39 11.61 11.16 12.50 1,030,760 11.578 -1.92%
2000-02-28 0 0.520 0.510 0.540 0.460 0.590 43,352,000 22,095,380 0.5097 11.61 11.39 12.06 10.27 13.17 1,941,667 11.380 -13.33%
2000-02-25 0 0.600 0.580 0.590 0.570 0.680 51,510,000 31,639,060 0.6142 13.40 12.95 13.17 12.73 15.18 2,307,051 13.714 -6.25%
2000-02-24 0 0.640 0.640 0.650 0.590 0.710 74,824,000 47,134,320 0.6299 14.29 14.29 14.51 13.17 15.85 3,351,248 14.065 10.34%
2000-02-23 0 0.580 0.580 0.590 0.580 0.700 37,164,000 23,577,660 0.6344 12.95 12.95 13.17 12.95 15.63 1,664,516 14.165 -10.77%
2000-02-22 0 0.650 0.640 0.650 0.380 0.670 84,318,000 46,802,810 0.5551 14.51 14.29 14.51 8.484 14.96 3,776,469 12.393 12.07%
2000-02-21 0 0.580 0.580 0.590 0.540 0.640 45,496,000 26,624,360 0.5852 12.95 12.95 13.17 12.06 14.29 2,037,693 13.066 -12.12%
2000-02-18 0 0.660 0.650 0.660 0.640 0.770 76,824,413 53,741,403 0.6995 14.74 14.51 14.74 14.29 17.19 3,440,843 15.619 -4.35%
2000-02-17 0 0.690 0.690 0.700 0.630 0.750 176,078,000 122,992,580 0.6985 15.41 15.41 15.63 14.07 16.75 7,886,253 15.596 9.52%
2000-02-16 0 0.630 0.630 0.640 0.550 0.670 197,760,000 123,581,120 0.6249 14.07 14.07 14.29 12.28 14.96 8,857,356 13.952 18.87%
2000-02-15 0 0.530 0.530 0.540 0.500 0.640 104,208,176 57,043,204 0.5474 11.83 11.83 12.06 11.16 14.29 4,667,318 12.222 -11.67%
2000-02-14 0 0.600 0.590 0.600 0.390 0.660 295,486,201 151,256,197 0.5119 13.40 13.17 13.40 8.708 14.74 13,234,357 11.429 64.38%
2000-02-11 0 0.365 0.365 0.370 0.270 0.370 127,744,000 42,658,290 0.3339 8.149 8.149 8.261 6.028 8.261 5,721,450 7.4559 14.06%
2000-02-10 0 0.320 0.320 0.325 0.300 0.370 69,286,000 23,217,240 0.3351 7.145 7.145 7.256 6.698 8.261 3,103,210 7.4817 -7.25%
2000-02-09 0 0.345 0.335 0.345 0.290 0.410 148,554,071 52,427,178 0.3529 7.703 7.480 7.703 6.475 9.154 6,653,500 7.8796 13.11%
2000-02-08 0 0.305 0.300 0.305 0.250 0.310 99,460,000 27,933,930 0.2809 6.810 6.698 6.810 5.582 6.921 4,454,655 6.2707 26.56%
2000-02-03 0 0.241 0.240 0.241 0.235 0.250 65,446,000 15,769,714 0.2410 5.381 5.359 5.381 5.247 5.582 2,931,222 5.3799 4.78%
2000-02-02 0 0.230 0.229 0.230 0.214 0.250 131,528,000 31,199,598 0.2372 5.135 5.113 5.135 4.778 5.582 5,890,930 5.2962 10.58%
2000-02-01 0 0.208 0.208 0.209 0.191 0.218 118,118,000 24,096,470 0.2040 4.644 4.644 4.666 4.264 4.867 5,290,317 4.5548 14.92%
2000-01-31 0 0.181 0.178 0.183 0.165 0.184 34,620,000 6,055,386 0.1749 4.041 3.974 4.086 3.684 4.108 1,550,575 3.9053 11.04%
2000-01-28 0 0.163 0.161 0.162 0.161 0.169 32,430,000 5,349,580 0.1650 3.639 3.595 3.617 3.595 3.773 1,452,488 3.6830 1.24%
2000-01-27 0 0.161 0.158 0.161 0.159 0.178 29,022,000 4,898,490 0.1688 3.595 3.528 3.595 3.550 3.974 1,299,849 3.7685 -6.40%
2000-01-26 0 0.172 0.171 0.172 0.166 0.183 63,300,000 10,891,848 0.1721 3.840 3.818 3.840 3.706 4.086 2,835,106 3.8418 5.52%
2000-01-25 0 0.163 0.161 0.163 0.161 0.176 228,202,000 38,303,242 0.1678 3.639 3.595 3.639 3.595 3.930 10,220,804 3.7476 -9.94%
2000-01-24 1 0.181 - - - - 0 0 - 4.041 - - - - 0 - 0.00%
2000-01-21 0 0.181 0.175 0.181 0.174 0.190 25,968,000 4,678,966 0.1802 4.041 3.907 4.041 3.885 4.242 1,163,065 4.0230 1.12%
2000-01-20 0 0.179 0.178 0.179 0.176 0.185 11,492,000 2,066,398 0.1798 3.997 3.974 3.997 3.930 4.131 514,708 4.0147 0.56%
2000-01-19 0 0.178 0.178 0.180 0.177 0.190 8,370,000 1,519,910 0.1816 3.974 3.974 4.019 3.952 4.242 374,879 4.0544 0.00%
2000-01-18 0 0.178 0.178 0.180 0.178 0.189 9,274,000 1,690,248 0.1823 3.974 3.974 4.019 3.974 4.220 415,368 4.0693 -1.66%
2000-01-17 0 0.181 0.180 0.181 0.177 0.197 22,636,000 4,142,078 0.1830 4.041 4.019 4.041 3.952 4.398 1,013,830 4.0856 4.62%
2000-01-14 0 0.173 0.173 0.175 0.170 0.193 14,364,000 2,587,320 0.1801 3.863 3.863 3.907 3.796 4.309 643,341 4.0217 -6.49%
2000-01-13 0 0.185 0.183 0.185 0.183 0.200 23,700,000 4,492,274 0.1895 4.131 4.086 4.131 4.086 4.465 1,061,485 4.2321 -7.50%
2000-01-12 0 0.200 0.200 0.201 0.190 0.207 36,584,000 7,318,674 0.2001 4.465 4.465 4.488 4.242 4.622 1,638,539 4.4666 2.56%
2000-01-11 0 0.195 0.194 0.195 0.185 0.214 82,576,000 16,636,678 0.2015 4.354 4.331 4.354 4.131 4.778 3,698,448 4.4983 7.14%
2000-01-10 0 0.182 0.180 0.182 0.150 0.194 110,436,000 19,635,966 0.1778 4.064 4.019 4.064 3.349 4.331 4,946,253 3.9699 22.97%
2000-01-07 0 0.148 0.148 0.151 0.144 0.152 6,358,000 943,770 0.1484 3.304 3.304 3.371 3.215 3.394 284,765 3.3142 4.23%
2000-01-06 0 0.142 0.140 0.144 0.141 0.156 11,118,000 1,648,452 0.1483 3.170 3.126 3.215 3.148 3.483 497,958 3.3104 -4.05%
2000-01-05 0 0.148 0.148 0.150 0.145 0.155 7,934,000 1,174,228 0.1480 3.304 3.304 3.349 3.237 3.461 355,351 3.3044 -5.73%
2000-01-04 0 0.157 0.155 0.157 0.152 0.161 28,802,272 4,489,668 0.1559 3.505 3.461 3.505 3.394 3.595 1,290,008 3.4803 0.00%
2000-01-03 0 0.157 0.156 0.158 0.147 0.160 30,096,000 4,627,638 0.1538 3.505 3.483 3.528 3.282 3.572 1,347,952 3.4331 4.67%
1999-12-30 0 0.150 0.150 0.152 0.140 0.152 15,436,000 2,244,552 0.1454 3.349 3.349 3.394 3.126 3.394 691,354 3.2466 11.94%
1999-12-29 0 0.134 0.134 0.137 0.134 0.141 5,618,000 769,924 0.1370 2.992 2.992 3.059 2.992 3.148 251,621 3.0599 -2.19%
1999-12-28 0 0.137 0.137 0.140 0.134 0.139 2,836,000 389,958 0.1375 3.059 3.059 3.126 2.992 3.103 127,020 3.0701 -0.72%
1999-12-24 0 0.138 - 0.138 0.138 0.144 1,550,000 218,300 0.1408 3.081 - 3.081 3.081 3.215 69,422 3.1445 -4.83%
1999-12-23 0 0.145 0.144 0.147 0.138 0.152 7,586,000 1,091,976 0.1439 3.237 3.215 3.282 3.081 3.394 339,765 3.2139 -2.03%
1999-12-22 0 0.148 0.147 0.149 0.143 0.151 12,966,000 1,909,080 0.1472 3.304 3.282 3.327 3.193 3.371 580,727 3.2874 2.78%
1999-12-21 0 0.144 0.144 0.145 0.142 0.145 5,162,000 741,674 0.1437 3.215 3.215 3.237 3.170 3.237 231,198 3.2080 0.70%
1999-12-20 0 0.143 0.143 0.145 0.143 0.146 3,366,000 487,698 0.1449 3.193 3.193 3.237 3.193 3.260 150,758 3.2350 -0.69%
1999-12-17 0 0.144 0.143 0.145 0.140 0.144 3,514,000 496,474 0.1413 3.215 3.193 3.237 3.126 3.215 157,386 3.1545 1.41%
1999-12-16 0 0.142 0.141 0.142 0.140 0.143 2,380,000 337,364 0.1417 3.170 3.148 3.170 3.126 3.193 106,596 3.1649 -0.70%
1999-12-15 0 0.143 0.143 0.145 0.141 0.144 6,170,000 880,642 0.1427 3.193 3.193 3.237 3.148 3.215 276,344 3.1868 0.70%
1999-12-14 0 0.142 0.142 0.145 0.142 0.146 2,040,000 293,540 0.1439 3.170 3.170 3.237 3.170 3.260 91,368 3.2127 -4.05%
1999-12-13 0 0.148 0.148 0.149 0.145 0.151 4,630,000 685,094 0.1480 3.304 3.304 3.327 3.237 3.371 207,370 3.3037 4.23%
1999-12-10 0 0.142 0.142 0.144 0.142 0.148 5,586,000 804,142 0.1440 3.170 3.170 3.215 3.170 3.304 250,188 3.2142 -2.07%
1999-12-09 0 0.145 0.145 0.148 0.144 0.156 7,150,000 1,061,240 0.1484 3.237 3.237 3.304 3.215 3.483 320,237 3.3139 0.69%
1999-12-08 0 0.144 0.144 0.147 0.144 0.148 6,328,000 921,186 0.1456 3.215 3.215 3.282 3.215 3.304 283,421 3.2502 -2.70%
1999-12-07 0 0.148 0.147 0.148 0.145 0.148 7,220,000 1,061,040 0.1470 3.304 3.282 3.304 3.237 3.304 323,372 3.2812 2.07%
1999-12-06 0 0.145 0.144 0.148 0.145 0.151 9,884,000 1,470,892 0.1488 3.237 3.215 3.304 3.237 3.371 442,689 3.3226 -0.68%
1999-12-03 0 0.146 0.146 0.148 0.142 0.148 7,532,000 1,103,302 0.1465 3.260 3.260 3.304 3.170 3.304 337,346 3.2705 0.00%
1999-12-02 0 0.146 0.146 0.148 0.142 0.148 2,320,000 338,040 0.1457 3.260 3.260 3.304 3.170 3.304 103,909 3.2532 2.82%
1999-12-01 0 0.142 0.142 0.147 0.142 0.152 1,596,000 231,512 0.1451 3.170 3.170 3.282 3.170 3.394 71,482 3.2387 -1.39%
1999-11-30 0 0.144 0.143 0.146 0.143 0.150 2,112,000 309,956 0.1468 3.215 3.193 3.260 3.193 3.349 94,593 3.2767 1.41%
1999-11-29 0 0.142 0.142 0.144 0.141 0.146 5,110,000 738,152 0.1445 3.170 3.170 3.215 3.148 3.260 228,869 3.2252 0.71%
1999-11-26 0 0.141 0.138 0.143 0.139 0.147 4,290,000 609,150 0.1420 3.148 3.081 3.193 3.103 3.282 192,142 3.1703 -2.08%
1999-11-25 0 0.144 0.144 0.146 0.141 0.149 12,370,000 1,789,646 0.1447 3.215 3.215 3.260 3.148 3.327 554,033 3.2302 -1.37%
1999-11-24 0 0.146 0.143 0.146 0.144 0.149 12,544,000 1,831,328 0.1460 3.260 3.193 3.260 3.215 3.327 561,826 3.2596 0.00%
1999-11-23 0 0.146 0.145 0.146 0.146 0.156 6,140,000 916,036 0.1492 3.260 3.237 3.260 3.260 3.483 275,001 3.3310 -6.41%
1999-11-22 0 0.156 0.152 0.157 0.150 0.161 6,480,000 999,140 0.1542 3.483 3.394 3.505 3.349 3.595 290,229 3.4426 -2.50%
1999-11-19 0 0.160 0.159 0.160 0.154 0.163 12,306,000 1,964,608 0.1596 3.572 3.550 3.572 3.438 3.639 551,166 3.5645 3.90%
1999-11-18 0 0.154 0.152 0.154 0.151 0.157 8,050,000 1,244,984 0.1547 3.438 3.394 3.438 3.371 3.505 360,547 3.4530 1.32%
1999-11-17 0 0.152 0.150 0.152 0.148 0.154 4,116,000 620,648 0.1508 3.394 3.349 3.394 3.304 3.438 184,349 3.3667 1.33%
1999-11-16 0 0.150 0.152 0.153 0.147 0.152 8,480,000 1,258,990 0.1485 3.349 3.394 3.416 3.282 3.394 379,806 3.3148 1.35%
1999-11-15 0 0.148 0.148 0.155 0.146 0.165 12,030,000 1,862,460 0.1548 3.304 3.304 3.461 3.260 3.684 538,805 3.4567 4.23%
1999-11-12 0 0.142 0.141 0.146 0.142 0.155 13,616,000 2,000,218 0.1469 3.170 3.148 3.260 3.170 3.461 609,839 3.2799 -7.79%
1999-11-11 0 0.154 0.154 0.159 0.154 0.167 14,164,000 2,302,096 0.1625 3.438 3.438 3.550 3.438 3.729 634,383 3.6289 -4.94%
1999-11-10 0 0.162 0.162 0.164 0.149 0.164 11,040,000 1,750,892 0.1586 3.617 3.617 3.662 3.327 3.662 494,464 3.5410 1.25%
1999-11-09 0 0.160 0.160 0.161 0.145 0.160 9,144,000 1,417,466 0.1550 3.572 3.572 3.595 3.237 3.572 409,545 3.4611 10.34%
1999-11-08 0 0.145 0.145 0.149 0.145 0.152 750,000 111,000 0.1480 3.237 3.237 3.327 3.237 3.394 33,591 3.3044 -2.03%
1999-11-05 0 0.148 0.145 0.150 0.144 0.149 1,670,000 246,960 0.1479 3.304 3.237 3.349 3.215 3.327 74,797 3.3018 -0.67%
1999-11-04 0 0.149 0.144 0.149 0.141 0.149 790,000 116,830 0.1479 3.327 3.215 3.327 3.148 3.327 35,383 3.3019 4.93%
1999-11-03 0 0.142 0.142 0.144 0.138 0.144 2,420,000 339,900 0.1405 3.170 3.170 3.215 3.081 3.215 108,388 3.1360 -2.07%
1999-11-02 0 0.145 0.142 0.146 0.142 0.145 3,146,000 452,390 0.1438 3.237 3.170 3.260 3.170 3.237 140,904 3.2106 0.00%
1999-11-01 0 0.145 0.145 0.149 0.145 0.154 2,590,000 382,510 0.1477 3.237 3.237 3.327 3.237 3.438 116,002 3.2974 -3.97%
1999-10-29 0 0.151 0.151 0.155 0.151 0.159 2,424,000 374,804 0.1546 3.371 3.371 3.461 3.371 3.550 108,567 3.4523 -3.82%
1999-10-28 0 0.157 0.157 0.160 0.157 0.166 4,630,000 750,380 0.1621 3.505 3.505 3.572 3.505 3.706 207,370 3.6186 -3.68%
1999-10-27 0 0.163 0.160 0.163 0.153 0.163 2,140,177 342,137 0.1599 3.639 3.572 3.639 3.416 3.639 95,855 3.5693 1.88%
1999-10-26 0 0.160 0.158 0.160 0.160 0.165 1,412,000 230,150 0.1630 3.572 3.528 3.572 3.572 3.684 63,241 3.6392 -1.84%
1999-10-25 0 0.163 0.162 0.166 0.163 0.177 8,466,000 1,455,188 0.1719 3.639 3.617 3.706 3.639 3.952 379,179 3.8377 -4.12%
1999-10-22 0 0.170 0.168 0.170 0.151 0.176 8,392,000 1,409,140 0.1679 3.796 3.751 3.796 3.371 3.930 375,864 3.7491 11.84%
1999-10-21 0 0.152 0.151 0.154 0.150 0.155 2,400,000 363,900 0.1516 3.394 3.371 3.438 3.349 3.461 107,492 3.3854 3.40%
1999-10-20 0 0.147 0.147 0.149 0.145 0.150 1,870,000 276,300 0.1478 3.282 3.282 3.327 3.237 3.349 83,754 3.2989 4.26%
1999-10-19 0 0.141 0.140 0.143 0.135 0.152 11,308,000 1,604,048 0.1419 3.148 3.126 3.193 3.014 3.394 506,467 3.1671 -9.03%
1999-10-15 0 0.155 0.155 0.158 0.155 0.166 16,826,000 2,698,994 0.1604 3.461 3.461 3.528 3.461 3.706 753,610 3.5814 -6.63%
1999-10-14 0 0.166 0.166 0.170 0.157 0.177 45,886,000 7,811,482 0.1702 3.706 3.706 3.796 3.505 3.952 2,055,161 3.8009 5.73%
1999-10-13 0 0.157 0.156 0.157 0.151 0.168 30,260,000 4,813,586 0.1591 3.505 3.483 3.505 3.371 3.751 1,355,297 3.5517 1.29%
1999-10-12 0 0.155 0.154 0.156 0.154 0.170 7,200,000 1,159,500 0.1610 3.461 3.438 3.483 3.438 3.796 322,477 3.5956 -7.19%
1999-10-11 0 0.167 0.167 0.170 0.165 0.184 20,874,000 3,620,984 0.1735 3.729 3.729 3.796 3.684 4.108 934,913 3.8731 -2.34%
1999-10-08 0 0.171 0.168 0.172 0.155 0.173 29,386,000 4,823,406 0.1641 3.818 3.751 3.840 3.461 3.863 1,316,152 3.6648 11.76%
1999-10-07 0 0.153 0.154 0.156 0.153 0.159 10,778,000 1,687,974 0.1566 3.416 3.438 3.483 3.416 3.550 482,729 3.4967 1.32%
1999-10-06 0 0.151 0.151 0.153 0.148 0.157 19,726,000 3,010,136 0.1526 3.371 3.371 3.416 3.304 3.505 883,496 3.4071 4.86%
1999-10-05 0 0.144 0.145 0.146 0.141 0.146 4,948,000 712,848 0.1441 3.215 3.237 3.260 3.148 3.260 221,613 3.2166 1.41%
1999-10-04 0 0.142 0.142 0.143 0.142 0.145 2,510,000 360,630 0.1437 3.170 3.170 3.193 3.170 3.237 112,419 3.2079 -2.74%
1999-09-30 0 0.146 0.145 0.147 0.144 0.149 2,616,000 381,720 0.1459 3.260 3.237 3.282 3.215 3.327 117,166 3.2579 -1.35%
1999-09-29 0 0.148 0.148 0.149 0.141 0.149 6,486,000 951,070 0.1466 3.304 3.304 3.327 3.148 3.327 290,498 3.2739 4.96%
1999-09-28 0 0.141 0.141 0.144 0.139 0.144 3,720,000 526,700 0.1416 3.148 3.148 3.215 3.103 3.215 166,613 3.1612 1.44%
1999-09-27 0 0.139 0.138 0.139 0.138 0.145 7,828,000 1,098,394 0.1403 3.103 3.081 3.103 3.081 3.237 350,604 3.1329 -4.79%
1999-09-24 0 0.146 0.143 0.146 0.142 0.147 3,832,000 553,204 0.1444 3.260 3.193 3.260 3.170 3.282 171,629 3.2233 -2.01%
1999-09-23 0 0.149 0.148 0.149 0.146 0.152 4,260,000 631,858 0.1483 3.327 3.304 3.327 3.260 3.394 190,799 3.3116 2.76%
1999-09-22 0 0.145 0.146 0.147 0.145 0.152 19,510,237 2,920,191 0.1497 3.237 3.260 3.282 3.237 3.394 873,832 3.3418 -3.97%
1999-09-21 0 0.151 0.150 0.152 0.144 0.155 17,290,000 2,554,760 0.1478 3.371 3.349 3.394 3.215 3.461 774,392 3.2991 5.59%
1999-09-20 0 0.143 0.143 0.145 0.141 0.146 2,990,000 429,490 0.1436 3.193 3.193 3.237 3.148 3.260 133,917 3.2071 0.70%
1999-09-17 0 0.142 0.142 0.143 0.142 0.145 1,830,000 262,840 0.1436 3.170 3.170 3.193 3.170 3.237 81,963 3.2068 -1.39%
1999-09-15 0 0.144 0.142 0.145 0.140 0.145 6,690,000 953,300 0.1425 3.215 3.170 3.237 3.126 3.237 299,634 3.1815 0.70%
1999-09-14 0 0.143 0.143 0.144 0.142 0.144 2,190,000 313,930 0.1433 3.193 3.193 3.215 3.170 3.215 98,087 3.2005 -1.38%
1999-09-13 0 0.145 0.145 0.147 0.145 0.148 3,360,000 492,000 0.1464 3.237 3.237 3.282 3.237 3.304 150,489 3.2693 0.69%
1999-09-10 0 0.144 0.144 0.146 0.144 0.149 4,360,000 639,920 0.1468 3.215 3.215 3.260 3.215 3.327 195,277 3.2770 -2.70%
1999-09-09 0 0.148 0.147 0.150 0.146 0.151 6,920,059 1,032,374 0.1492 3.304 3.282 3.349 3.260 3.371 309,938 3.3309 0.00%
1999-09-08 0 0.148 0.147 0.149 0.144 0.152 13,080,000 1,942,100 0.1485 3.304 3.282 3.327 3.215 3.394 585,832 3.3151 2.78%
1999-09-07 0 0.144 0.143 0.144 0.143 0.147 4,820,000 695,360 0.1443 3.215 3.193 3.215 3.193 3.282 215,880 3.2210 -1.37%
1999-09-06 0 0.146 0.143 0.147 0.142 0.147 5,070,000 731,530 0.1443 3.260 3.193 3.282 3.170 3.282 227,077 3.2215 0.69%
1999-09-03 0 0.145 0.144 0.146 0.141 0.145 4,886,000 693,926 0.1420 3.237 3.215 3.260 3.148 3.237 218,836 3.1710 0.69%
1999-09-02 0 0.144 0.144 0.145 0.143 0.147 3,548,000 512,010 0.1443 3.215 3.215 3.237 3.193 3.282 158,909 3.2220 -1.37%
1999-09-01 0 0.146 0.144 0.146 0.142 0.146 9,620,000 1,386,180 0.1441 3.260 3.215 3.260 3.170 3.260 430,864 3.2172 3.55%
1999-08-31 0 0.141 0.141 0.142 0.141 0.144 3,830,000 543,330 0.1419 3.148 3.148 3.170 3.148 3.215 171,540 3.1674 -0.70%
1999-08-30 0 0.142 0.142 0.143 0.140 0.145 5,836,000 830,656 0.1423 3.170 3.170 3.193 3.126 3.237 261,385 3.1779 -2.07%
1999-08-27 0 0.145 0.145 0.147 0.145 0.148 2,320,000 339,690 0.1464 3.237 3.237 3.282 3.237 3.304 103,909 3.2691 -1.36%
1999-08-26 0 0.147 0.147 0.148 0.145 0.154 13,180,000 1,955,840 0.1484 3.282 3.282 3.304 3.237 3.438 590,311 3.3132 -4.55%
1999-08-25 0 0.154 0.153 0.155 0.152 0.161 15,562,000 2,431,286 0.1562 3.438 3.416 3.461 3.394 3.595 696,997 3.4882 0.65%
1999-08-24 0 0.153 0.152 0.153 0.146 0.154 6,178,000 932,354 0.1509 3.416 3.394 3.416 3.260 3.438 276,703 3.3695 5.52%
1999-08-23 0 0.145 0.144 0.146 0.141 0.145 154,050,000 22,481,700 0.1459 3.237 3.215 3.260 3.148 3.237 6,899,654 3.2584 0.69%
1999-08-20 1 0.144 - - - - 0 0 - 3.215 - - - - 0 - 0.00%
1999-08-19 0 0.144 0.142 0.144 0.140 0.150 12,222,000 1,781,656 0.1458 3.215 3.170 3.215 3.126 3.349 547,404 3.2547 -1.37%
1999-08-18 0 0.146 0.146 0.148 0.146 0.153 3,670,000 546,170 0.1488 3.260 3.260 3.304 3.260 3.416 164,373 3.3227 -2.67%
1999-08-17 0 0.150 0.148 0.151 0.148 0.153 2,780,000 416,840 0.1499 3.349 3.304 3.371 3.304 3.416 124,512 3.3478 -1.96%
1999-08-16 0 0.153 0.151 0.153 0.150 0.155 2,412,000 369,524 0.1532 3.416 3.371 3.416 3.349 3.461 108,030 3.4206 1.32%
1999-08-13 0 0.151 0.150 0.151 0.150 0.156 1,650,000 251,600 0.1525 3.371 3.349 3.371 3.349 3.483 73,901 3.4046 -3.82%
1999-08-12 0 0.157 0.156 0.158 0.155 0.163 4,120,000 653,930 0.1587 3.505 3.483 3.528 3.461 3.639 184,528 3.5438 -1.26%
1999-08-11 0 0.159 0.157 0.160 0.157 0.168 2,370,000 380,640 0.1606 3.550 3.505 3.572 3.505 3.751 106,149 3.5859 -3.64%
1999-08-10 0 0.165 0.160 0.165 0.160 0.168 3,550,000 582,050 0.1640 3.684 3.572 3.684 3.572 3.751 158,999 3.6607 -0.60%
1999-08-09 0 0.166 0.164 0.166 0.163 0.171 3,230,000 535,740 0.1659 3.706 3.662 3.706 3.639 3.818 144,667 3.7033 -1.78%
1999-08-06 0 0.169 0.168 0.169 0.161 0.170 5,926,000 977,756 0.1650 3.773 3.751 3.773 3.595 3.796 265,416 3.6839 3.68%
1999-08-05 0 0.163 0.163 0.166 0.163 0.168 2,580,000 426,610 0.1654 3.639 3.639 3.706 3.639 3.751 115,554 3.6919 -3.55%
1999-08-04 0 0.169 0.168 0.170 0.166 0.170 2,380,000 399,480 0.1678 3.773 3.751 3.796 3.706 3.796 106,596 3.7476 -1.74%
1999-08-03 0 0.172 0.170 0.173 0.171 0.178 3,230,000 564,790 0.1749 3.840 3.796 3.863 3.818 3.974 144,667 3.9041 -1.15%
1999-08-02 0 0.174 0.174 0.175 0.166 0.175 5,910,000 1,004,580 0.1700 3.885 3.885 3.907 3.706 3.907 264,699 3.7952 4.82%
1999-07-30 0 0.166 0.166 0.167 0.165 0.168 3,124,000 518,960 0.1661 3.706 3.706 3.729 3.684 3.751 139,919 3.7090 0.00%
1999-07-29 0 0.166 0.167 0.169 0.162 0.168 4,480,000 741,270 0.1655 3.706 3.729 3.773 3.617 3.751 200,652 3.6943 -0.60%
1999-07-28 0 0.167 0.165 0.167 0.165 0.170 2,460,000 412,240 0.1676 3.729 3.684 3.729 3.684 3.796 110,179 3.7415 0.00%
1999-07-27 0 0.167 0.164 0.168 0.161 0.168 6,180,000 1,006,560 0.1629 3.729 3.662 3.751 3.595 3.751 276,792 3.6365 0.60%
1999-07-26 0 0.166 0.167 0.168 0.166 0.173 3,580,000 605,120 0.1690 3.706 3.729 3.751 3.706 3.863 160,343 3.7739 -3.49%
1999-07-23 0 0.172 0.172 0.173 0.169 0.176 4,950,000 854,210 0.1726 3.840 3.840 3.863 3.773 3.930 221,703 3.8530 -2.27%
1999-07-22 0 0.176 0.175 0.177 0.171 0.183 6,000,000 1,065,960 0.1777 3.930 3.907 3.952 3.818 4.086 268,730 3.9667 3.53%
1999-07-21 0 0.170 0.170 0.171 0.168 0.174 4,350,000 739,950 0.1701 3.796 3.796 3.818 3.751 3.885 194,830 3.7979 -1.16%
1999-07-20 0 0.172 0.172 0.173 0.167 0.174 6,660,000 1,135,470 0.1705 3.840 3.840 3.863 3.729 3.885 298,291 3.8066 0.00%
1999-07-19 0 0.172 0.172 0.174 0.168 0.187 3,690,000 647,300 0.1754 3.840 3.840 3.885 3.751 4.175 165,269 3.9166 -8.99%
1999-07-16 0 0.189 0.186 0.189 0.184 0.196 8,974,000 1,698,314 0.1892 4.220 4.153 4.220 4.108 4.376 401,931 4.2254 -3.57%
1999-07-15 0 0.196 0.196 0.197 0.196 0.198 5,598,000 1,101,580 0.1968 4.376 4.376 4.398 4.376 4.421 250,726 4.3936 -1.01%
1999-07-14 0 0.198 0.198 0.199 0.198 0.204 7,680,000 1,542,020 0.2008 4.421 4.421 4.443 4.421 4.555 343,975 4.4829 -2.94%
1999-07-13 0 0.204 0.204 0.205 0.202 0.209 17,296,000 3,543,218 0.2049 4.555 4.555 4.577 4.510 4.666 774,660 4.5739 0.99%
1999-07-12 0 0.202 0.202 0.203 0.202 0.205 7,470,000 1,518,038 0.2032 4.510 4.510 4.532 4.510 4.577 334,569 4.5373 0.50%
1999-07-09 0 0.201 0.201 0.203 0.200 0.206 9,440,000 1,910,470 0.2024 4.488 4.488 4.532 4.465 4.599 422,803 4.5186 -1.47%
1999-07-08 0 0.204 0.204 0.205 0.199 0.207 10,716,000 2,176,598 0.2031 4.555 4.555 4.577 4.443 4.622 479,953 4.5350 0.99%
1999-07-07 0 0.202 0.202 0.204 0.202 0.210 13,386,000 2,736,972 0.2045 4.510 4.510 4.555 4.510 4.689 599,538 4.5651 -0.98%
1999-07-06 0 0.204 0.204 0.205 0.202 0.206 6,172,000 1,259,168 0.2040 4.555 4.555 4.577 4.510 4.599 276,434 4.5550 0.99%
1999-07-05 0 0.202 0.201 0.202 0.200 0.209 7,182,000 1,471,836 0.2049 4.510 4.488 4.510 4.465 4.666 321,670 4.5756 -0.98%
1999-07-02 0 0.204 0.202 0.205 0.201 0.206 6,106,000 1,243,956 0.2037 4.555 4.510 4.577 4.488 4.599 273,478 4.5487 0.00%
1999-06-30 0 0.204 0.203 0.205 0.200 0.207 8,250,000 1,689,460 0.2048 4.555 4.532 4.577 4.465 4.622 369,504 4.5722 2.00%
1999-06-29 0 0.200 0.200 0.203 0.199 0.209 12,606,000 2,565,294 0.2035 4.465 4.465 4.532 4.443 4.666 564,603 4.5435 -2.91%
1999-06-28 0 0.206 0.204 0.206 0.204 0.210 7,096,000 1,463,402 0.2062 4.599 4.555 4.599 4.555 4.689 317,819 4.6045 -0.96%
1999-06-25 0 0.208 0.207 0.208 0.207 0.220 13,538,000 2,876,276 0.2125 4.644 4.622 4.644 4.622 4.912 606,345 4.7436 0.68%
1999-06-24 0 0.220 0.217 0.218 0.214 0.232 41,578,000 9,347,146 0.2248 4.613 4.550 4.571 4.487 4.864 1,982,995 4.7137 2.33%
1999-06-23 0 0.215 0.216 0.217 0.212 0.218 15,062,000 3,238,130 0.2150 4.508 4.529 4.550 4.445 4.571 718,358 4.5077 1.42%
1999-06-22 0 0.212 0.210 0.212 0.207 0.213 11,754,000 2,470,082 0.2101 4.445 4.403 4.445 4.340 4.466 560,588 4.4062 2.42%
1999-06-21 0 0.207 0.207 0.209 0.206 0.213 8,654,071 1,809,797 0.2091 4.340 4.340 4.382 4.319 4.466 412,742 4.3848 0.00%
1999-06-17 0 0.207 0.206 0.208 0.206 0.215 12,342,000 2,585,936 0.2095 4.340 4.319 4.361 4.319 4.508 588,632 4.3931 0.49%
1999-06-16 0 0.206 0.205 0.206 0.199 0.208 10,410,000 2,125,694 0.2042 4.319 4.298 4.319 4.172 4.361 496,488 4.2815 3.00%
1999-06-15 0 0.200 0.200 0.202 0.197 0.202 8,122,000 1,627,010 0.2003 4.193 4.193 4.235 4.131 4.235 387,366 4.2002 -0.99%
1999-06-14 0 0.202 0.201 0.203 0.201 0.204 5,462,000 1,105,626 0.2024 4.235 4.214 4.256 4.214 4.277 260,501 4.2442 0.00%
1999-06-11 0 0.202 0.202 0.203 0.200 0.203 3,606,000 728,262 0.2020 4.235 4.235 4.256 4.193 4.256 171,982 4.2345 1.00%
1999-06-10 0 0.200 0.200 0.202 0.200 0.206 7,570,000 1,534,232 0.2027 4.193 4.193 4.235 4.193 4.319 361,039 4.2495 -0.99%
1999-06-09 0 0.202 0.201 0.203 0.202 0.205 13,980,000 2,841,534 0.2033 4.235 4.214 4.256 4.235 4.298 666,753 4.2617 -1.46%
1999-06-08 0 0.205 0.205 0.206 0.197 0.220 75,678,000 16,000,662 0.2114 4.298 4.298 4.319 4.131 4.613 3,609,339 4.4331 2.50%
1999-06-07 0 0.200 0.199 0.200 0.197 0.200 6,180,000 1,231,060 0.1992 4.193 4.172 4.193 4.131 4.193 294,745 4.1767 1.52%
1999-06-04 0 0.197 0.196 0.197 0.196 0.204 12,730,000 2,559,430 0.2011 4.131 4.110 4.131 4.110 4.277 607,137 4.2156 -1.99%
1999-06-03 0 0.201 0.201 0.203 0.200 0.209 18,752,000 3,811,248 0.2032 4.214 4.214 4.256 4.193 4.382 894,346 4.2615 -1.95%
1999-06-02 0 0.205 0.203 0.205 0.203 0.214 58,514,000 12,273,602 0.2098 4.298 4.256 4.298 4.256 4.487 2,790,730 4.3980 -0.49%
1999-06-01 0 0.206 0.205 0.206 0.202 0.213 144,194,000 29,257,094 0.2029 4.319 4.298 4.319 4.235 4.466 6,877,098 4.2543 -0.96%
1999-05-31 0 0.208 - 0.210 0.200 0.221 17,642,000 3,770,928 0.2137 4.361 - 4.403 4.193 4.634 841,406 4.4817 -3.26%
1999-05-28 0 0.215 0.215 0.219 0.200 0.221 6,280,000 1,349,620 0.2149 4.508 4.508 4.592 4.193 4.634 299,514 4.5060 -3.15%
1999-05-27 0 0.222 0.222 0.224 0.218 0.236 12,450,000 2,832,596 0.2275 4.655 4.655 4.697 4.571 4.948 593,782 4.7704 -1.77%
1999-05-26 0 0.226 0.223 0.226 0.226 0.244 40,750,000 9,685,822 0.2377 4.739 4.676 4.739 4.739 5.116 1,943,505 4.9837 0.89%
1999-05-25 0 0.224 0.225 0.226 0.208 0.233 16,974,000 3,825,424 0.2254 4.697 4.718 4.739 4.361 4.885 809,547 4.7254 7.69%
1999-05-24 0 0.208 0.208 0.212 0.204 0.212 1,810,000 378,870 0.2093 4.361 4.361 4.445 4.277 4.445 86,325 4.3889 0.48%
1999-05-21 0 0.207 0.207 0.209 0.207 0.220 5,060,000 1,073,310 0.2121 4.340 4.340 4.382 4.340 4.613 241,328 4.4475 -3.72%
1999-05-20 0 0.215 0.213 0.215 0.210 0.221 10,310,000 2,224,480 0.2158 4.508 4.466 4.508 4.403 4.634 491,719 4.5239 3.37%
1999-05-19 0 0.208 0.205 0.210 0.195 0.208 9,360,000 1,894,900 0.2024 4.361 4.298 4.403 4.089 4.361 446,410 4.2448 6.12%
1999-05-18 0 0.196 0.195 0.197 0.190 0.197 9,750,000 1,893,800 0.1942 4.110 4.089 4.131 3.984 4.131 465,010 4.0726 2.62%
1999-05-17 0 0.191 0.190 0.192 0.189 0.192 3,868,000 737,260 0.1906 4.005 3.984 4.026 3.963 4.026 184,478 3.9965 -2.05%
1999-05-14 0 0.195 0.194 0.195 0.195 0.202 3,636,000 716,916 0.1972 4.089 4.068 4.089 4.089 4.235 173,413 4.1342 -1.02%
1999-05-13 0 0.197 0.197 0.198 0.195 0.199 2,210,000 435,480 0.1970 4.131 4.131 4.152 4.089 4.172 105,402 4.1316 0.51%
1999-05-12 0 0.196 0.196 0.198 0.196 0.204 5,700,000 1,137,400 0.1995 4.110 4.110 4.152 4.110 4.277 271,852 4.1839 1.03%
1999-05-11 0 0.194 0.194 0.195 0.186 0.196 8,610,000 1,641,400 0.1906 4.068 4.068 4.089 3.900 4.110 410,640 3.9972 0.52%
1999-05-10 0 0.193 0.193 0.194 0.188 0.207 6,810,000 1,359,020 0.1996 4.047 4.047 4.068 3.942 4.340 324,792 4.1843 -6.31%
1999-05-07 0 0.206 0.205 0.208 0.206 0.220 13,866,000 2,940,460 0.2121 4.319 4.298 4.361 4.319 4.613 661,316 4.4464 -5.94%
1999-05-06 0 0.219 0.219 0.220 0.208 0.227 39,394,000 8,639,980 0.2193 4.592 4.592 4.613 4.361 4.760 1,878,833 4.5986 6.31%
1999-05-05 0 0.206 0.205 0.207 0.204 0.220 13,846,000 2,921,698 0.2110 4.319 4.298 4.340 4.277 4.613 660,362 4.4244 0.49%
1999-05-04 0 0.205 0.204 0.207 0.193 0.213 23,780,000 4,839,180 0.2035 4.298 4.277 4.340 4.047 4.466 1,134,148 4.2668 6.77%
1999-05-03 0 0.192 0.191 0.194 0.187 0.197 11,512,000 2,209,510 0.1919 4.026 4.005 4.068 3.921 4.131 549,046 4.0243 1.05%
1999-04-30 0 0.190 0.189 0.191 0.180 0.195 10,684,000 1,985,182 0.1858 3.984 3.963 4.005 3.774 4.089 509,556 3.8959 6.15%
1999-04-29 0 0.179 0.178 0.179 0.176 0.182 5,250,000 938,850 0.1788 3.753 3.732 3.753 3.690 3.816 250,390 3.7495 -1.10%
1999-04-28 0 0.181 0.180 0.181 0.179 0.183 3,576,000 648,982 0.1815 3.795 3.774 3.795 3.753 3.837 170,551 3.8052 -0.55%
1999-04-27 0 0.182 0.181 0.182 0.178 0.184 5,706,000 1,032,974 0.1810 3.816 3.795 3.816 3.732 3.858 272,138 3.7958 -0.55%
1999-04-26 0 0.183 0.181 0.184 0.172 0.185 9,388,000 1,679,740 0.1789 3.837 3.795 3.858 3.606 3.879 447,745 3.7516 2.81%
1999-04-23 0 0.178 0.177 0.181 0.177 0.195 10,870,000 2,028,740 0.1866 3.732 3.711 3.795 3.711 4.089 518,427 3.9133 -6.81%
1999-04-22 0 0.191 0.190 0.191 0.189 0.194 8,030,000 1,534,478 0.1911 4.005 3.984 4.005 3.963 4.068 382,978 4.0067 1.06%
1999-04-21 0 0.189 0.190 0.193 0.181 0.196 14,064,000 2,668,142 0.1897 3.963 3.984 4.047 3.795 4.110 670,760 3.9778 -3.57%
1999-04-20 0 0.196 0.196 0.200 0.188 0.203 13,330,000 2,610,270 0.1958 4.110 4.110 4.193 3.942 4.256 635,753 4.1058 1.55%
1999-04-19 0 0.193 0.192 0.197 0.192 0.202 10,898,118 2,144,156 0.1967 4.047 4.026 4.131 4.026 4.235 519,768 4.1252 -1.53%
1999-04-16 0 0.196 0.195 0.196 0.196 0.213 14,124,000 2,868,594 0.2031 4.110 4.089 4.110 4.110 4.466 673,621 4.2585 -6.22%
1999-04-15 0 0.209 0.207 0.210 0.189 0.209 15,208,000 3,033,724 0.1995 4.382 4.340 4.403 3.963 4.382 725,321 4.1826 8.85%
1999-04-14 0 0.192 0.191 0.193 0.189 0.193 8,570,000 1,632,250 0.1905 4.026 4.005 4.047 3.963 4.047 408,732 3.9934 0.00%
1999-04-13 0 0.192 0.190 0.193 0.183 0.192 9,770,000 1,840,110 0.1883 4.026 3.984 4.047 3.837 4.026 465,964 3.9490 4.35%
1999-04-12 0 0.184 0.180 0.184 0.181 0.186 4,500,000 828,500 0.1841 3.858 3.774 3.858 3.795 3.900 214,620 3.8603 -2.13%
1999-04-09 0 0.188 0.184 0.189 0.187 0.195 3,046,000 577,202 0.1895 3.942 3.858 3.963 3.921 4.089 145,274 3.9732 -1.05%
1999-04-08 0 0.190 0.186 0.190 0.183 0.191 3,948,000 742,038 0.1880 3.984 3.900 3.984 3.837 4.005 188,293 3.9409 3.83%
1999-04-07 0 0.183 0.178 - 0.182 0.185 1,800,000 329,600 0.1831 3.837 3.732 - 3.816 3.879 85,848 3.8393 1.67%
1999-04-01 0 0.180 0.176 0.183 0.180 0.195 5,910,000 1,118,910 0.1893 3.774 3.690 3.837 3.774 4.089 281,868 3.9696 -6.74%
1999-03-31 0 0.193 - 0.199 0.193 0.217 1,642,000 339,100 0.2065 4.047 - 4.172 4.047 4.550 78,313 4.3301 -10.23%
1999-03-30 0 0.215 - 0.220 0.215 0.225 9,370,000 2,080,950 0.2221 4.508 - 4.613 4.508 4.718 446,887 4.6565 -2.27%
1999-03-29 0 0.220 0.219 0.220 0.218 0.225 18,120,000 4,013,322 0.2215 4.613 4.592 4.613 4.571 4.718 864,204 4.6440 1.38%
1999-03-26 0 0.217 0.214 0.216 0.200 0.217 23,054,000 4,856,732 0.2107 4.550 4.487 4.529 4.193 4.550 1,099,523 4.4171 6.90%
1999-03-25 0 0.203 0.201 0.204 0.197 0.204 4,990,000 998,730 0.2001 4.256 4.214 4.277 4.131 4.277 237,990 4.1965 2.53%
1999-03-24 0 0.198 0.198 0.200 0.195 0.202 5,780,000 1,147,130 0.1985 4.152 4.152 4.193 4.089 4.235 275,668 4.1613 -1.98%
1999-03-23 0 0.202 0.201 0.202 0.191 0.202 8,818,000 1,737,884 0.1971 4.235 4.214 4.235 4.005 4.235 420,560 4.1323 4.12%
1999-03-22 0 0.194 0.194 0.196 0.190 0.196 5,142,000 995,520 0.1936 4.068 4.068 4.110 3.984 4.110 245,239 4.0594 0.00%
1999-03-19 0 0.194 0.194 0.195 0.187 0.195 2,792,000 534,870 0.1916 4.068 4.068 4.089 3.921 4.089 133,160 4.0168 3.74%
1999-03-18 0 0.187 0.187 0.191 0.186 0.190 2,442,000 460,132 0.1884 3.921 3.921 4.005 3.900 3.984 116,467 3.9507 -2.60%
1999-03-17 0 0.192 0.192 0.195 0.180 0.195 4,062,000 773,482 0.1904 4.026 4.026 4.089 3.774 4.089 193,730 3.9926 4.92%
1999-03-16 0 0.183 0.183 - 0.172 0.183 4,100,000 725,944 0.1771 3.837 3.837 - 3.606 3.837 195,543 3.7125 4.57%
1999-03-15 0 0.175 0.175 - 0.161 0.175 1,188,000 195,720 0.1647 3.669 3.669 - 3.376 3.669 56,660 3.4543 3.55%
1999-03-12 0 0.169 0.161 0.170 0.154 0.169 474,000 77,356 0.1632 3.543 3.376 3.564 3.229 3.543 22,607 3.4218 1.20%
1999-03-11 0 0.167 - 0.167 - - 0 0 - 3.502 - 3.502 - - 0 - -0.60%
1999-03-10 0 0.168 - 0.168 - - 0 0 - 3.523 - 3.523 - - 0 - -1.18%
1999-03-09 0 0.170 - 0.170 0.170 0.170 60,000 10,200 0.1700 3.564 - 3.564 3.564 3.564 2,862 3.5644 1.19%
1999-03-08 0 0.168 - 0.168 - - 0 0 - 3.523 - 3.523 - - 0 - 0.00%
1999-03-05 0 0.168 - 0.168 0.173 0.173 50,000 8,650 0.1730 3.523 - 3.523 3.627 3.627 2,385 3.6273 12.75%
1999-03-04 0 0.149 0.145 0.149 - - 0 0 - 3.124 3.040 3.124 - - 0 - -3.87%
1999-03-03 0 0.155 0.145 0.155 0.144 0.168 122,000 19,180 0.1572 3.250 3.040 3.250 3.019 3.523 5,819 3.2963 3.33%
1999-03-02 0 0.150 0.140 0.150 0.140 0.150 830,000 119,300 0.1437 3.145 2.935 3.145 2.935 3.145 39,585 3.0137 0.00%
1999-03-01 0 0.150 0.140 0.150 0.140 0.160 364,000 53,690 0.1475 3.145 2.935 3.145 2.935 3.355 17,360 3.0927 -5.06%
1999-02-26 0 0.158 0.140 0.158 0.158 0.170 110,000 17,980 0.1635 3.313 2.935 3.313 3.313 3.564 5,246 3.4272 6.76%
1999-02-25 0 0.148 - - - - 0 0 - 3.103 - - - - 0 - 0.00%
1999-02-24 0 0.148 0.144 0.150 0.148 0.148 2,000 296 0.1480 3.103 3.019 3.145 3.103 3.103 95 3.1032 2.78%
1999-02-23 0 0.144 - 0.144 - - 0 0 - 3.019 - 3.019 - - 0 - -0.69%
1999-02-22 0 0.145 - 0.145 0.145 0.145 400,000 58,000 0.1450 3.040 - 3.040 3.040 3.040 19,077 3.0403 -0.68%
1999-02-19 0 0.146 - 0.150 - - 0 0 - 3.061 - 3.145 - - 0 - 0.00%
1999-02-15 0 0.146 - 0.150 0.146 0.150 500,000 73,800 0.1476 3.061 - 3.145 3.061 3.145 23,847 3.0948 -3.95%
1999-02-12 0 0.152 - 0.152 0.138 0.152 224,000 32,888 0.1468 3.187 - 3.187 2.893 3.187 10,683 3.0784 13.43%
1999-02-11 0 0.134 - 0.135 - - 0 0 - 2.810 - 2.831 - - 0 - 0.00%
1999-02-10 0 0.134 - 0.138 0.134 0.134 100,000 13,400 0.1340 2.810 - 2.893 2.810 2.810 4,769 2.8096 -2.90%
1999-02-09 0 0.138 0.133 0.138 0.120 0.165 1,284,000 180,928 0.1409 2.893 2.789 2.893 2.516 3.460 61,238 2.9545 -19.30%
1999-02-08 0 0.171 - 0.171 0.173 0.179 501,186 88,666 0.1769 3.585 - 3.585 3.627 3.753 23,903 3.7094 -5.00%
1999-02-05 0 0.180 - 0.180 0.183 0.185 802,000 147,300 0.1837 3.774 - 3.774 3.837 3.879 38,250 3.8510 -2.70%
1999-02-04 0 0.185 - 0.185 - - 0 0 - 3.879 - 3.879 - - 0 - -1.60%
1999-02-03 0 0.188 - 0.188 - - 0 0 - 3.942 - 3.942 - - 0 - -1.05%
1999-02-02 0 0.190 - 0.190 - - 0 0 - 3.984 - 3.984 - - 0 - 0.00%
1999-02-01 0 0.190 - 0.190 0.190 0.190 20,000 3,800 0.1900 3.984 - 3.984 3.984 3.984 954 3.9838 0.00%
1999-01-29 0 0.190 - 0.190 0.190 0.190 50,000 9,500 0.1900 3.984 - 3.984 3.984 3.984 2,385 3.9838 0.00%
1999-01-28 0 0.190 - 0.190 0.190 0.190 2,000 380 0.1900 3.984 - 3.984 3.984 3.984 95 3.9838 3.26%
1999-01-27 0 0.184 0.183 0.188 0.183 0.190 550,000 102,710 0.1867 3.858 3.837 3.942 3.837 3.984 26,231 3.9155 -3.66%
1999-01-26 0 0.191 - 0.191 0.191 0.196 400,000 77,614 0.1940 4.005 - 4.005 4.005 4.110 19,077 4.0684 -2.05%
1999-01-25 0 0.195 - 0.195 0.196 0.196 200,000 39,200 0.1960 4.089 - 4.089 4.110 4.110 9,539 4.1096 -2.50%
1999-01-22 0 0.200 - 0.200 0.205 0.205 400,000 82,000 0.2050 4.193 - 4.193 4.298 4.298 19,077 4.2983 -2.44%
1999-01-21 0 0.205 0.209 0.210 0.175 0.224 2,808,000 536,894 0.1912 4.298 4.382 4.403 3.669 4.697 133,923 4.0090 -6.82%
1999-01-20 0 0.220 0.210 0.220 0.214 0.236 1,214,000 279,264 0.2300 4.613 4.403 4.613 4.487 4.948 57,900 4.8232 -5.17%
1999-01-19 0 0.232 0.229 0.233 0.229 0.235 6,074,000 1,416,702 0.2332 4.864 4.802 4.885 4.802 4.927 289,690 4.8904 -0.43%
1999-01-18 0 0.233 0.232 0.234 0.233 0.239 4,190,000 981,340 0.2342 4.885 4.864 4.906 4.885 5.011 199,835 4.9107 -0.43%
1999-01-15 0 0.234 0.232 0.236 0.233 0.246 10,150,000 2,405,060 0.2370 4.906 4.864 4.948 4.885 5.158 484,088 4.9682 -0.43%
1999-01-14 0 0.235 0.235 0.243 0.235 0.255 6,370,000 1,505,010 0.2363 4.927 4.927 5.095 4.927 5.347 303,807 4.9538 -5.62%
1999-01-13 0 0.249 0.249 0.250 0.244 0.265 23,092,000 5,964,254 0.2583 5.221 5.221 5.242 5.116 5.556 1,101,335 5.4155 2.89%
1999-01-12 0 0.242 0.242 0.245 0.241 0.255 2,414,000 588,094 0.2436 5.074 5.074 5.137 5.053 5.347 115,132 5.1080 -2.81%
1999-01-11 0 0.249 0.248 0.250 0.248 0.255 1,372,000 342,280 0.2495 5.221 5.200 5.242 5.200 5.347 65,435 5.2308 0.00%
1999-01-08 0 0.249 0.248 0.250 0.248 0.260 10,394,000 2,620,920 0.2522 5.221 5.200 5.242 5.200 5.451 495,725 5.2870 0.00%
1999-01-07 0 0.249 0.248 0.249 0.243 0.250 6,498,000 1,603,698 0.2468 5.221 5.200 5.221 5.095 5.242 309,912 5.1747 0.00%
1999-01-06 0 0.249 0.248 0.255 0.249 0.260 10,150,000 2,554,010 0.2516 5.221 5.200 5.347 5.221 5.451 484,088 5.2759 -0.40%
1999-01-05 0 0.250 0.250 0.255 0.249 0.255 6,332,000 1,597,830 0.2523 5.242 5.242 5.347 5.221 5.347 301,994 5.2909 0.00%
1999-01-04 0 0.250 0.249 0.250 0.247 0.250 7,350,000 1,835,040 0.2497 5.242 5.221 5.242 5.179 5.242 350,546 5.2348 -1.96%
1998-12-31 0 0.255 0.250 0.260 0.255 0.260 4,690,000 1,198,850 0.2556 5.347 5.242 5.451 5.347 5.451 223,682 5.3596 0.00%
1998-12-30 0 0.255 0.255 0.260 0.250 0.265 13,480,000 3,450,750 0.2560 5.347 5.347 5.451 5.242 5.556 642,907 5.3674 2.00%
1998-12-29 0 0.250 0.250 0.260 0.247 0.280 8,954,000 2,285,632 0.2553 5.242 5.242 5.451 5.179 5.871 427,046 5.3522 -7.41%
1998-12-28 0 0.270 0.265 0.275 0.265 0.285 8,780,000 2,420,110 0.2756 5.661 5.556 5.766 5.556 5.976 418,748 5.7794 -1.82%
1998-12-24 0 0.275 0.270 0.275 0.260 0.275 12,302,000 3,261,380 0.2651 5.766 5.661 5.766 5.451 5.766 586,724 5.5586 7.84%
1998-12-23 0 0.255 0.250 0.255 0.248 0.265 25,072,000 6,293,330 0.2510 5.347 5.242 5.347 5.200 5.556 1,195,768 5.2630 2.82%
1998-12-22 0 0.248 0.247 0.248 0.241 0.248 14,216,000 3,472,746 0.2443 5.200 5.179 5.200 5.053 5.200 678,009 5.1220 2.06%
1998-12-21 0 0.243 0.243 0.245 0.239 0.246 10,437,766 2,529,410 0.2423 5.095 5.095 5.137 5.011 5.158 497,812 5.0811 3.85%
1998-12-18 0 0.234 0.226 0.234 0.218 0.238 5,694,000 1,302,280 0.2287 4.906 4.739 4.906 4.571 4.990 271,566 4.7954 0.00%
1998-12-17 0 0.234 0.233 0.242 0.230 0.246 2,640,000 624,920 0.2367 4.906 4.885 5.074 4.822 5.158 125,910 4.9632 -3.31%
1998-12-16 0 0.242 0.241 0.245 0.238 0.275 37,082,000 9,601,830 0.2589 5.074 5.053 5.137 4.990 5.766 1,768,565 5.4292 -8.68%
1998-12-15 0 0.265 0.250 0.270 0.237 0.270 28,962,000 7,415,184 0.2560 5.556 5.242 5.661 4.969 5.661 1,381,295 5.3683 9.50%
1998-12-14 0 0.242 0.239 0.249 0.237 0.244 2,350,000 561,340 0.2389 5.074 5.011 5.221 4.969 5.116 112,079 5.0084 -1.22%
1998-12-11 0 0.245 0.244 0.245 0.241 0.255 6,592,000 1,607,442 0.2438 5.137 5.116 5.137 5.053 5.347 314,395 5.1128 -3.92%
1998-12-10 0 0.255 0.255 0.260 0.255 0.275 10,172,000 2,685,140 0.2640 5.347 5.347 5.451 5.347 5.766 485,137 5.5348 -3.77%
1998-12-09 0 0.265 0.265 0.270 0.230 0.280 89,788,118 22,829,976 0.2543 5.556 5.556 5.661 4.822 5.871 4,282,298 5.3312 11.81%
1998-12-08 1 0.237 - - - - 0 0 - 4.969 - - - - 0 - 0.00%
1998-12-07 0 0.237 0.227 0.238 0.215 0.238 8,502,000 1,927,826 0.2267 4.969 4.760 4.990 4.508 4.990 405,489 4.7543 10.23%
1998-12-04 0 0.215 0.208 0.215 0.208 0.216 1,860,000 394,004 0.2118 4.508 4.361 4.508 4.361 4.529 88,710 4.4415 -2.27%
1998-12-03 0 0.220 0.219 0.221 0.196 0.220 2,890,000 595,710 0.2061 4.613 4.592 4.634 4.110 4.613 137,834 4.3219 10.00%
1998-12-02 0 0.200 - 0.200 0.195 0.200 312,000 61,778 0.1980 4.193 - 4.193 4.089 4.193 14,880 4.1517 2.56%
1998-12-01 0 0.195 0.190 0.200 0.190 0.200 864,000 165,660 0.1917 4.089 3.984 4.193 3.984 4.193 41,207 4.0202 -1.52%
1998-11-30 0 0.198 0.193 0.198 0.192 0.199 652,000 126,854 0.1946 4.152 4.047 4.152 4.026 4.172 31,096 4.0794 -1.49%
1998-11-27 0 0.201 0.198 0.210 0.190 0.219 1,326,000 268,568 0.2025 4.214 4.152 4.403 3.984 4.592 63,241 4.2467 -8.22%
1998-11-26 0 0.219 0.203 0.220 0.203 0.220 444,000 92,748 0.2089 4.592 4.256 4.613 4.256 4.613 21,176 4.3799 -3.10%
1998-11-25 0 0.226 - 0.226 0.216 0.239 1,182,000 268,596 0.2272 4.739 - 4.739 4.529 5.011 56,374 4.7646 -7.00%
1998-11-24 0 0.243 0.243 0.244 0.237 0.250 2,752,000 672,052 0.2442 5.095 5.095 5.116 4.969 5.242 131,252 5.1203 -2.80%
1998-11-23 0 0.250 0.248 0.250 0.238 0.280 5,520,083 1,368,521 0.2479 5.242 5.200 5.242 4.990 5.871 263,271 5.1981 4.17%
1998-11-20 0 0.240 0.237 0.239 0.220 0.260 7,518,000 1,814,586 0.2414 5.032 4.969 5.011 4.613 5.451 358,559 5.0608 10.09%
1998-11-19 0 0.218 0.212 0.218 0.210 0.218 758,000 163,820 0.2161 4.571 4.445 4.571 4.403 4.571 36,152 4.5315 9.00%
1998-11-18 0 0.200 0.197 0.214 0.197 0.214 252,000 50,368 0.1999 4.193 4.131 4.487 4.131 4.487 12,019 4.1908 -4.76%
1998-11-17 0 0.210 0.230 - - - 0 0 - 4.403 4.822 - - - 0 - 0.00%
1998-11-16 0 0.210 0.195 0.210 0.189 0.210 660,000 129,132 0.1957 4.403 4.089 4.403 3.963 4.403 31,478 4.1023 5.00%
1998-11-13 0 0.200 0.196 0.200 0.200 0.200 200,000 40,000 0.2000 4.193 4.110 4.193 4.193 4.193 9,539 4.1935 -4.31%
1998-11-12 0 0.209 0.200 0.209 0.201 0.209 302,000 60,718 0.2011 4.382 4.193 4.382 4.214 4.382 14,403 4.2155 3.47%
1998-11-11 0 0.202 0.196 - 0.202 0.204 1,350,000 273,260 0.2024 4.235 4.110 - 4.235 4.277 64,386 4.2441 -1.94%
1998-11-10 0 0.206 0.200 0.206 0.200 0.220 812,000 167,702 0.2065 4.319 4.193 4.319 4.193 4.613 38,727 4.3304 -5.50%
1998-11-09 0 0.218 0.201 0.218 0.200 0.280 1,690,000 354,620 0.2098 4.571 4.214 4.571 4.193 5.871 80,602 4.3997 6.86%
1998-11-06 0 0.204 0.189 0.204 0.189 0.212 2,054,000 415,646 0.2024 4.277 3.963 4.277 3.963 4.445 97,962 4.2429 -2.39%
1998-11-05 0 0.209 0.209 0.210 0.209 0.220 1,986,000 434,042 0.2186 4.382 4.382 4.403 4.382 4.613 94,719 4.5824 -4.13%
1998-11-04 0 0.218 0.206 0.218 0.206 0.230 5,144,000 1,130,892 0.2198 4.571 4.319 4.571 4.319 4.822 245,335 4.6096 0.00%
1998-11-03 0 0.218 0.209 0.218 0.209 0.230 1,792,000 393,354 0.2195 4.571 4.382 4.571 4.382 4.822 85,467 4.6024 -3.96%
1998-11-02 0 0.227 0.221 0.227 0.204 0.243 6,584,000 1,490,692 0.2264 4.760 4.634 4.760 4.277 5.095 314,013 4.7472 13.50%
1998-10-30 0 0.200 0.196 0.200 0.180 0.210 1,982,000 396,304 0.2000 4.193 4.110 4.193 3.774 4.403 94,528 4.1924 11.11%
1998-10-29 0 0.180 0.174 0.180 0.174 0.189 500,000 90,250 0.1805 3.774 3.648 3.774 3.648 3.963 23,847 3.7846 -5.26%
1998-10-27 0 0.190 0.180 0.190 0.185 0.195 1,630,000 310,072 0.1902 3.984 3.774 3.984 3.879 4.089 77,740 3.9886 2.70%
1998-10-26 0 0.185 0.185 0.187 0.175 0.190 1,724,000 318,772 0.1849 3.879 3.879 3.921 3.669 3.984 82,223 3.8769 -2.12%
1998-10-23 0 0.189 0.170 0.189 0.162 0.209 1,306,000 242,332 0.1856 3.963 3.564 3.963 3.397 4.382 62,288 3.8905 -11.68%
1998-10-22 0 0.214 0.200 0.215 0.206 0.229 1,420,000 311,564 0.2194 4.487 4.193 4.508 4.319 4.802 67,725 4.6005 -4.04%
1998-10-21 0 0.223 0.206 0.223 0.210 0.238 2,106,000 469,198 0.2228 4.676 4.319 4.676 4.403 4.990 100,442 4.6713 -2.19%
1998-10-20 0 0.228 0.206 0.228 0.194 0.230 3,062,000 670,232 0.2189 4.781 4.319 4.781 4.068 4.822 146,037 4.5895 8.57%
1998-10-19 0 0.210 0.205 0.210 0.205 0.228 970,000 212,904 0.2195 4.403 4.298 4.403 4.298 4.781 46,263 4.6021 -4.55%
1998-10-16 0 0.220 0.220 0.224 0.200 0.204 670,000 136,400 0.2036 4.613 4.613 4.697 4.193 4.277 31,955 4.2686 7.84%
1998-10-15 0 0.204 - - - - 0 0 - 4.277 - - - - 0 - 0.00%
1998-10-14 0 0.204 - - 0.196 0.204 122,000 24,040 0.1970 4.277 - - 4.110 4.277 5,819 4.1316 2.00%
1998-10-13 0 0.200 0.190 0.200 0.190 0.200 60,000 11,880 0.1980 4.193 3.984 4.193 3.984 4.193 2,862 4.1515 0.00%
1998-10-12 0 0.200 - 0.200 0.200 0.200 70,000 14,000 0.2000 4.193 - 4.193 4.193 4.193 3,339 4.1935 0.00%
1998-10-09 0 0.200 - 0.200 - - 0 0 - 4.193 - 4.193 - - 0 - 0.00%
1998-10-08 0 0.200 - 0.200 - - 0 0 - 4.193 - 4.193 - - 0 - 0.00%
1998-10-07 0 0.200 - 0.200 0.200 0.200 40,000 8,000 0.2000 4.193 - 4.193 4.193 4.193 1,908 4.1935 0.00%
1998-10-05 0 0.200 - 0.200 - - 0 0 - 4.193 - 4.193 - - 0 - 0.00%
1998-09-30 0 0.200 - - - - 0 0 - 4.193 - - - - 0 - 0.00%
1998-09-29 0 0.200 - 0.200 - - 0 0 - 4.193 - 4.193 - - 0 - -4.76%
1998-09-28 0 0.210 - 0.210 0.200 0.210 10,000 2,060 0.2060 4.403 - 4.403 4.193 4.403 477 4.3193 0.00%
1998-09-25 0 0.210 - 0.210 - - 0 0 - 4.403 - 4.403 - - 0 - 0.00%
1998-09-24 0 0.210 - - - - 0 0 - 4.403 - - - - 0 - 0.00%
1998-09-23 0 0.210 - 0.210 - - 0 0 - 4.403 - 4.403 - - 0 - 0.00%
1998-09-22 0 0.210 - 0.210 - - 0 0 - 4.403 - 4.403 - - 0 - 0.00%
1998-09-21 0 0.210 - 0.210 0.210 0.210 600,000 126,000 0.2100 4.403 - 4.403 4.403 4.403 28,616 4.4031 0.00%
1998-09-18 0 0.210 - 0.210 - - 0 0 - 4.403 - 4.403 - - 0 - 0.00%
1998-09-17 0 0.210 - - - - 0 0 - 4.403 - - - - 0 - 0.00%
1998-09-16 0 0.210 - 0.210 - - 0 0 - 4.403 - 4.403 - - 0 - 0.00%
1998-09-15 0 0.210 - 0.214 - - 0 0 - 4.403 - 4.487 - - 0 - 0.00%
1998-09-14 0 0.210 - 0.210 - - 0 0 - 4.403 - 4.403 - - 0 - 0.00%
1998-09-11 0 0.210 - 0.220 0.210 0.220 14,000 2,980 0.2129 4.403 - 4.613 4.403 4.613 668 4.4630 -3.67%
1998-09-10 0 0.218 - 0.218 0.220 0.224 478,000 105,672 0.2211 4.571 - 4.571 4.613 4.697 22,797 4.6353 -0.91%
1998-09-09 0 0.220 0.220 0.230 0.220 0.220 350,000 77,000 0.2200 4.613 4.613 4.822 4.613 4.613 16,693 4.6128 0.00%
1998-09-08 0 0.220 0.200 0.220 0.200 0.220 540,000 110,100 0.2039 4.613 4.193 4.613 4.193 4.613 25,754 4.2750 10.00%
1998-09-07 0 0.200 - 0.220 0.200 0.220 180,000 38,000 0.2111 4.193 - 4.613 4.193 4.613 8,585 4.4264 0.00%
1998-09-04 0 0.200 - - 0.200 0.200 110,000 22,000 0.2000 4.193 - - 4.193 4.193 5,246 4.1935 5.26%
1998-09-03 0 0.190 - 0.200 0.190 0.200 70,000 13,400 0.1914 3.984 - 4.193 3.984 4.193 3,339 4.0137 6.15%
1998-09-02 0 0.179 - 0.179 - - 0 0 - 3.753 - 3.753 - - 0 - -0.56%
1998-09-01 0 0.180 - - - - 0 0 - 3.774 - - - - 0 - 0.00%
1998-08-31 0 0.180 - - - - 0 0 - 3.774 - - - - 0 - 0.00%
1998-08-28 0 0.180 - 0.180 - - 0 0 - 3.774 - 3.774 - - 0 - 0.00%
1998-08-27 0 0.180 - 0.180 - - 0 0 - 3.774 - 3.774 - - 0 - 0.00%
1998-08-26 0 0.180 - 0.180 - - 0 0 - 3.774 - 3.774 - - 0 - 0.00%
1998-08-25 0 0.180 - 0.200 0.180 0.180 400,000 72,000 0.1800 3.774 - 4.193 3.774 3.774 19,077 3.7741 -2.70%
1998-08-24 0 0.185 0.185 0.188 0.185 0.187 130,000 24,110 0.1855 3.879 3.879 3.942 3.879 3.921 6,200 3.8886 -1.60%
1998-08-21 0 0.188 0.180 0.188 0.190 0.196 162,000 31,288 0.1931 3.942 3.774 3.942 3.984 4.110 7,726 4.0495 -2.59%
1998-08-20 0 0.193 - 0.193 0.193 0.200 554,000 107,230 0.1936 4.047 - 4.047 4.047 4.193 26,422 4.0583 -1.53%
1998-08-19 0 0.196 - 0.199 0.196 0.196 100,000 19,600 0.1960 4.110 - 4.172 4.110 4.110 4,769 4.1096 -2.00%
1998-08-18 0 0.200 - 0.200 - - 0 0 - 4.193 - 4.193 - - 0 - 0.00%
1998-08-14 0 0.200 - - 0.195 0.220 334,000 66,100 0.1979 4.193 - - 4.089 4.613 15,930 4.1495 8.70%
1998-08-13 0 0.184 - 0.184 0.186 0.190 410,000 81,400 0.1985 3.858 - 3.858 3.900 3.984 19,554 4.1628 -8.00%
1998-08-12 0 0.200 - 0.200 - - 0 0 - 4.193 - 4.193 - - 0 - 0.00%
1998-08-11 0 0.200 0.196 0.200 0.200 0.210 782,000 162,838 0.2082 4.193 4.110 4.193 4.193 4.403 37,296 4.3661 -4.31%
1998-08-10 0 0.209 0.202 0.210 0.206 0.210 272,000 56,900 0.2092 4.382 4.235 4.403 4.319 4.403 12,973 4.3862 -4.57%
1998-08-07 0 0.219 - 0.220 0.216 0.220 132,000 28,838 0.2185 4.592 - 4.613 4.529 4.613 6,296 4.5807 -0.45%
1998-08-06 0 0.220 0.220 0.230 0.205 0.220 342,000 76,270 0.2230 4.613 4.613 4.822 4.298 4.613 16,311 4.6759 10.00%
1998-08-05 0 0.200 0.200 0.220 0.200 0.240 312,000 69,640 0.2232 4.193 4.193 4.613 4.193 5.032 14,880 4.6800 -13.04%
1998-08-04 0 0.230 0.225 0.230 0.225 0.240 178,000 41,580 0.2336 4.822 4.718 4.822 4.718 5.032 8,489 4.8979 -2.54%
1998-08-03 0 0.236 0.233 0.235 0.231 0.248 152,000 36,852 0.2424 4.948 4.885 4.927 4.843 5.200 7,249 5.0835 -9.23%
1998-07-31 0 0.260 0.260 0.270 0.250 0.260 190,000 48,400 0.2547 5.451 5.451 5.661 5.242 5.451 9,062 5.3411 -3.70%
1998-07-30 0 0.270 0.260 0.270 0.250 0.270 800,000 201,600 0.2520 5.661 5.451 5.661 5.242 5.661 38,155 5.2838 -5.26%
1998-07-29 0 0.285 - 0.285 0.285 0.285 10,000 2,850 0.2850 5.976 - 5.976 5.976 5.976 477 5.9757 -1.72%
1998-07-28 0 0.290 - 0.290 - - 0 0 - 6.081 - 6.081 - - 0 - -3.33%
1998-07-27 0 0.300 - 0.300 0.300 0.300 2,000 600 0.3000 6.290 - 6.290 6.290 6.290 95 6.2902 0.00%
1998-07-24 0 0.300 - 0.305 0.300 0.300 10,000 3,000 0.3000 6.290 - 6.395 6.290 6.290 477 6.2902 0.00%
1998-07-23 0 0.300 0.260 0.300 0.300 0.300 100,000 30,000 0.3000 6.290 5.451 6.290 6.290 6.290 4,769 6.2902 1.69%
1998-07-22 0 0.295 0.295 0.300 0.290 0.300 30,000 8,760 0.2920 6.185 6.185 6.290 6.081 6.290 1,431 6.1224 -1.67%
1998-07-21 0 0.300 0.280 0.300 0.300 0.300 10,000 3,000 0.3000 6.290 5.871 6.290 6.290 6.290 477 6.2902 1.69%
1998-07-20 0 0.295 0.275 0.295 0.295 0.295 6,000 1,770 0.2950 6.185 5.766 6.185 6.185 6.185 286 6.1853 -1.67%
1998-07-17 0 0.300 0.290 0.300 0.280 0.300 150,000 44,200 0.2947 6.290 6.081 6.290 5.871 6.290 7,154 6.1784 0.00%
1998-07-16 0 0.300 0.290 0.300 0.285 0.305 1,698,000 507,570 0.2989 6.290 6.081 6.290 5.976 6.395 80,983 6.2676 0.00%
1998-07-15 0 0.300 0.285 0.300 0.260 0.300 268,296 75,921 0.2830 6.290 5.976 6.290 5.451 6.290 12,796 5.9332 20.00%
1998-07-14 0 0.250 0.250 0.270 0.250 0.265 60,000 15,060 0.2510 5.242 5.242 5.661 5.242 5.556 2,862 5.2628 0.00%
1998-07-13 0 0.250 - 0.240 0.249 0.265 431,000 108,480 0.2517 5.242 - 5.032 5.221 5.556 20,556 5.2773 -3.85%
1998-07-10 0 0.260 0.245 0.260 0.240 0.265 280,000 70,816 0.2529 5.451 5.137 5.451 5.032 5.556 13,354 5.3029 -1.89%
1998-07-09 0 0.265 0.255 0.265 0.241 0.265 60,000 15,070 0.2512 5.556 5.347 5.556 5.053 5.556 2,862 5.2663 1.92%
1998-07-08 0 0.260 0.250 0.280 0.246 0.280 430,000 108,860 0.2532 5.451 5.242 5.871 5.158 5.871 20,508 5.3081 -11.86%
1998-07-07 0 0.295 0.240 0.295 0.295 0.295 8,000 2,360 0.2950 6.185 5.032 6.185 6.185 6.185 382 6.1853 1.72%
1998-07-06 0 0.290 0.280 0.300 0.290 0.325 108,000 31,600 0.2926 6.081 5.871 6.290 6.081 6.814 5,151 6.1349 -4.92%
1998-07-03 0 0.305 0.265 0.305 0.305 0.305 14,000 4,620 0.3300 6.395 5.556 6.395 6.395 6.395 668 6.9192 -4.69%
1998-07-02 0 0.320 0.310 0.320 0.305 0.320 334,000 103,270 0.3092 6.710 6.500 6.710 6.395 6.710 15,930 6.4829 4.92%
1998-06-30 0 0.305 0.290 0.305 0.290 0.305 790,000 234,220 0.2965 6.395 6.081 6.395 6.081 6.395 37,678 6.2164 0.00%
1998-06-29 0 0.305 0.290 0.305 0.290 0.305 120,000 34,890 0.2908 6.395 6.081 6.395 6.081 6.395 5,723 6.0962 5.17%
1998-06-26 0 0.290 0.270 0.305 0.290 0.305 132,000 38,310 0.2902 6.081 5.661 6.395 6.081 6.395 6,296 6.0853 -4.92%
1998-06-25 0 0.305 0.290 0.295 0.280 0.310 206,000 60,420 0.2933 6.395 6.081 6.185 5.871 6.500 9,825 6.1497 1.67%
1998-06-24 0 0.300 0.290 0.300 0.280 0.300 424,000 119,910 0.2828 6.290 6.081 6.290 5.871 6.290 20,222 5.9297 0.00%
1998-06-23 0 0.300 0.280 0.300 0.280 0.320 646,000 194,260 0.3007 6.290 5.871 6.290 5.871 6.710 30,810 6.3051 -3.23%
1998-06-22 0 0.310 0.280 0.310 0.290 0.310 432,000 126,520 0.2929 6.500 5.871 6.500 6.081 6.500 20,604 6.1407 3.33%
1998-06-19 0 0.300 0.300 0.320 0.285 0.310 450,000 132,950 0.2954 6.290 6.290 6.710 5.976 6.500 21,462 6.1947 -4.76%
1998-06-18 0 0.315 0.285 0.320 0.300 0.320 164,000 51,070 0.3114 6.605 5.976 6.710 6.290 6.710 7,822 6.5293 -1.56%
1998-06-17 0 0.320 0.310 0.320 0.290 0.340 230,000 69,620 0.3027 6.710 6.500 6.710 6.081 7.129 10,969 6.3467 -3.03%
1998-06-16 0 0.330 0.300 0.330 0.310 0.330 30,000 9,500 0.3167 6.919 6.290 6.919 6.500 6.919 1,431 6.6396 -1.49%
1998-06-15 0 0.335 - 0.335 0.300 0.335 1,410,000 463,850 0.3290 7.024 - 7.024 6.290 7.024 67,248 6.8976 1.52%
1998-06-12 0 0.330 0.320 0.330 0.330 0.330 344,000 113,520 0.3300 6.919 6.710 6.919 6.919 6.919 16,407 6.9192 -5.71%
1998-06-11 0 0.350 0.310 0.350 0.350 0.350 10,000 3,500 0.3500 7.339 6.500 7.339 7.339 7.339 477 7.3385 -2.78%
1998-06-10 0 0.360 0.330 0.360 0.340 0.360 116,000 40,260 0.3471 7.548 6.919 7.548 7.129 7.548 5,532 7.2771 -7.69%
1998-06-09 0 0.390 - 0.390 - - 0 0 - 8.177 - 8.177 - - 0 - -1.27%
1998-06-08 0 0.395 0.375 0.395 0.380 0.400 510,000 195,700 0.3837 8.282 7.863 8.282 7.968 8.387 24,324 8.0457 -3.66%
1998-06-05 0 0.410 0.370 0.410 0.370 0.410 696,000 262,710 0.3775 8.597 7.758 8.597 7.758 8.597 33,195 7.9142 0.00%
1998-06-04 0 0.410 0.390 0.410 0.395 0.430 334,000 133,670 0.4002 8.597 8.177 8.597 8.282 9.016 15,930 8.3913 -4.65%
1998-06-03 0 0.430 0.410 0.430 0.450 0.450 6,000 2,700 0.4500 9.016 8.597 9.016 9.435 9.435 286 9.4353 0.00%
1998-06-02 0 0.430 0.415 0.430 0.400 0.430 32,000 13,100 0.4094 9.016 8.701 9.016 8.387 9.016 1,526 8.5835 -6.52%
1998-06-01 0 0.460 0.400 0.460 0.430 0.480 98,000 44,360 0.4527 9.645 8.387 9.645 9.016 10.06 4,674 9.4909 -2.13%
1998-05-29 0 0.470 0.450 0.470 0.420 0.550 5,908,000 3,009,850 0.5095 9.855 9.435 9.855 8.806 11.53 281,772 10.682 11.90%
1998-05-28 0 0.420 - 0.420 0.400 0.430 120,000 49,500 0.4125 8.806 - 8.806 8.387 9.016 5,723 8.6490 -2.33%
1998-05-27 0 0.430 - 0.430 0.430 0.430 14,000 6,020 0.4300 9.016 - 9.016 9.016 9.016 668 9.0159 -2.27%
1998-05-26 0 0.440 0.430 0.440 0.420 0.440 82,000 34,680 0.4229 9.226 9.016 9.226 8.806 9.226 3,911 8.8676 -3.30%
1998-05-25 0 0.455 - 0.455 0.455 0.455 10,000 4,550 0.4550 9.540 - 9.540 9.540 9.540 477 9.5401 -1.09%
1998-05-22 0 0.460 0.420 0.460 0.440 0.460 90,000 39,800 0.4422 9.645 8.806 9.645 9.226 9.645 4,292 9.2722 0.00%
1998-05-21 0 0.460 0.440 0.460 0.440 0.460 202,000 89,680 0.4440 9.645 9.226 9.645 9.226 9.645 9,634 9.3086 0.00%
1998-05-20 0 0.460 0.450 0.460 0.420 0.460 432,000 189,320 0.4382 9.645 9.435 9.645 8.806 9.645 20,604 9.1887 2.22%
1998-05-19 0 0.450 0.435 0.460 0.450 0.450 40,000 18,000 0.4500 9.435 9.121 9.645 9.435 9.435 1,908 9.4353 -7.22%
1998-05-18 0 0.485 0.475 0.485 0.485 0.485 10,000 4,850 0.4850 10.17 9.959 10.17 10.17 10.17 477 10.169 0.00%
1998-05-15 0 0.485 0.450 0.485 0.460 0.485 110,000 51,800 0.4709 10.17 9.435 10.17 9.645 10.17 5,246 9.8737 3.19%
1998-05-14 0 0.470 0.445 0.470 0.440 0.475 628,000 282,600 0.4500 9.855 9.330 9.855 9.226 9.959 29,951 9.4353 6.82%
1998-05-13 0 0.440 0.440 0.460 0.440 0.440 50,000 22,000 0.4400 9.226 9.226 9.645 9.226 9.226 2,385 9.2256 -11.11%
1998-05-12 0 0.495 0.460 0.500 0.495 0.500 102,000 50,500 0.4951 10.38 9.645 10.48 10.38 10.48 4,865 10.381 1.02%
1998-05-11 0 0.490 0.450 0.490 0.490 0.490 2,000 980 0.4900 10.27 9.435 10.27 10.27 10.27 95 10.274 4.26%
1998-05-08 0 0.470 0.470 0.490 0.450 0.470 198,000 91,440 0.4618 9.855 9.855 10.27 9.435 9.855 9,443 9.6831 3.30%
1998-05-07 0 0.455 0.455 0.490 0.455 0.455 20,000 9,100 0.4550 9.540 9.540 10.27 9.540 9.540 954 9.5401 -5.21%
1998-05-06 0 0.480 0.455 0.500 0.450 0.480 114,000 52,700 0.4623 10.06 9.540 10.48 9.435 10.06 5,437 9.6928 3.23%
1998-05-05 0 0.465 0.465 0.480 0.465 0.500 402,000 197,550 0.4914 9.750 9.750 10.06 9.750 10.48 19,173 10.304 -8.82%
1998-05-04 0 0.510 0.510 0.530 0.510 0.510 90,000 45,900 0.5100 10.69 10.69 11.11 10.69 10.69 4,292 10.693 -5.56%
1998-05-01 0 0.540 0.510 0.540 0.540 0.540 22,000 11,880 0.5400 11.32 10.69 11.32 11.32 11.32 1,049 11.322 1.89%
1998-04-30 0 0.530 0.500 0.540 0.500 0.570 166,000 88,860 0.5353 11.11 10.48 11.32 10.48 11.95 7,917 11.224 0.00%
1998-04-29 0 0.530 0.530 0.570 0.530 0.550 150,000 81,000 0.5400 11.11 11.11 11.95 11.11 11.53 7,154 11.322 -3.64%
1998-04-28 0 0.550 0.540 0.550 0.540 0.560 272,000 150,280 0.5525 11.53 11.32 11.53 11.32 11.74 12,973 11.584 -1.79%
1998-04-27 0 0.560 0.560 0.590 0.560 0.560 30,000 16,800 0.5600 11.74 11.74 12.37 11.74 11.74 1,431 11.742 -5.08%
1998-04-24 0 0.590 0.580 0.600 0.580 0.590 80,000 46,800 0.5850 12.37 12.16 12.58 12.16 12.37 3,815 12.266 5.36%
1998-04-23 0 0.560 0.560 0.590 0.560 0.580 156,000 89,980 0.5768 11.74 11.74 12.37 11.74 12.16 7,440 12.094 -3.45%
1998-04-22 0 0.580 0.580 0.600 0.580 0.620 700,000 423,300 0.6047 12.16 12.16 12.58 12.16 13.00 33,385 12.679 -7.94%
1998-04-21 0 0.630 0.600 0.640 0.630 0.660 216,000 139,100 0.6440 13.21 12.58 13.42 13.21 13.84 10,302 13.503 -4.55%
1998-04-20 0 0.660 0.650 0.680 0.650 0.670 192,000 127,020 0.6616 13.84 13.63 14.26 13.63 14.05 9,157 13.871 -4.35%
1998-04-17 0 0.690 0.680 0.690 0.670 0.690 200,000 135,800 0.6790 14.47 14.26 14.47 14.05 14.47 9,539 14.237 1.47%
1998-04-16 0 0.680 0.670 0.690 0.670 0.690 194,000 131,780 0.6793 14.26 14.05 14.47 14.05 14.47 9,253 14.243 0.00%
1998-04-15 0 0.680 0.680 0.690 0.680 0.690 150,000 102,800 0.6853 14.26 14.26 14.47 14.26 14.47 7,154 14.370 -5.56%
1998-04-14 0 0.720 0.690 0.720 0.690 0.720 88,000 61,540 0.6993 15.10 14.47 15.10 14.47 15.10 4,197 14.663 2.86%
1998-04-09 0 0.700 0.680 0.710 0.670 0.700 323,779 222,503 0.6872 14.68 14.26 14.89 14.05 14.68 15,442 14.409 0.00%
1998-04-08 0 0.700 0.680 0.700 0.670 0.700 212,000 143,440 0.6766 14.68 14.26 14.68 14.05 14.68 10,111 14.187 4.48%
1998-04-07 0 0.670 0.670 0.680 0.650 0.670 200,000 132,300 0.6615 14.05 14.05 14.26 13.63 14.05 9,539 13.870 -4.29%
1998-04-03 0 0.700 0.660 0.700 0.650 0.700 300,000 200,100 0.6670 14.68 13.84 14.68 13.63 14.68 14,308 13.985 1.45%
1998-04-02 0 0.690 0.690 0.710 0.690 0.720 520,000 360,600 0.6935 14.47 14.47 14.89 14.47 15.10 24,801 14.540 -5.48%
1998-04-01 0 0.730 0.730 0.760 0.730 0.750 650,000 479,500 0.7377 15.31 15.31 15.94 15.31 15.73 31,001 15.467 -5.19%
1998-03-31 0 0.770 0.770 0.790 0.770 0.800 242,000 187,780 0.7760 16.14 16.14 16.56 16.14 16.77 11,542 16.270 -6.10%
1998-03-30 0 0.820 0.780 0.810 0.780 0.820 472,000 376,700 0.7981 17.19 16.35 16.98 16.35 17.19 22,511 16.734 2.50%
1998-03-27 0 0.800 0.790 0.800 0.790 0.830 866,000 701,580 0.8101 16.77 16.56 16.77 16.56 17.40 41,302 16.986 -3.61%
1998-03-26 0 0.830 0.830 0.840 0.780 0.850 3,274,000 2,716,820 0.8298 17.40 17.40 17.61 16.35 17.82 156,148 17.399 6.41%
1998-03-25 0 0.780 0.780 0.800 0.780 0.840 2,023,186 1,627,214 0.8043 16.35 16.35 16.77 16.35 17.61 96,493 16.864 -2.50%
1998-03-24 0 0.800 0.790 0.800 0.730 0.800 454,000 348,140 0.7668 16.77 16.56 16.77 15.31 16.77 21,653 16.078 6.67%
1998-03-23 0 0.750 0.750 0.790 0.750 0.760 36,000 27,060 0.7517 15.73 15.73 16.56 15.73 15.94 1,717 15.760 -1.32%
1998-03-20 0 0.760 0.760 0.780 0.740 0.820 2,260,000 1,787,500 0.7909 15.94 15.94 16.35 15.52 17.19 107,787 16.584 5.56%
1998-03-19 0 0.720 0.720 0.750 0.720 0.740 834,000 609,880 0.7313 15.10 15.10 15.73 15.10 15.52 39,776 15.333 -1.37%
1998-03-18 0 0.730 0.710 0.740 0.700 0.750 482,000 351,320 0.7289 15.31 14.89 15.52 14.68 15.73 22,988 15.283 -1.35%
1998-03-17 0 0.740 0.740 0.750 0.700 0.750 896,071 650,609 0.7261 15.52 15.52 15.73 14.68 15.73 42,737 15.224 5.71%
1998-03-16 0 0.700 0.700 0.720 0.680 0.720 222,000 156,660 0.7057 14.68 14.68 15.10 14.26 15.10 10,588 14.796 -2.78%
1998-03-13 0 0.720 0.720 0.740 0.710 0.750 88,000 63,280 0.7191 15.10 15.10 15.52 14.89 15.73 4,197 15.077 2.86%
1998-03-12 0 0.700 0.700 0.740 0.700 0.750 430,000 315,360 0.7334 14.68 14.68 15.52 14.68 15.73 20,508 15.377 -6.67%
1998-03-11 0 0.750 0.740 0.750 0.710 0.770 952,000 706,600 0.7422 15.73 15.52 15.73 14.89 16.14 45,404 15.562 -3.85%
1998-03-10 0 0.780 0.760 0.780 0.780 0.780 350,000 273,000 0.7800 16.35 15.94 16.35 16.35 16.35 16,693 16.354 1.30%
1998-03-09 0 0.770 0.750 0.780 0.720 0.770 460,001 344,701 0.7493 16.14 15.73 16.35 15.10 16.14 21,939 15.712 -1.28%
1998-03-06 0 0.780 0.760 0.820 0.740 0.780 664,000 505,960 0.7620 16.35 15.94 17.19 15.52 16.35 31,668 15.977 1.30%
1998-03-05 0 0.770 0.750 0.770 0.770 0.800 694,000 543,360 0.7829 16.14 15.73 16.14 16.14 16.77 33,099 16.416 -6.10%
1998-03-04 0 0.820 0.800 0.820 0.800 0.820 730,000 592,000 0.8110 17.19 16.77 17.19 16.77 17.19 34,816 17.004 0.00%
1998-03-03 0 0.820 0.820 0.830 0.800 0.820 488,000 395,000 0.8094 17.19 17.19 17.40 16.77 17.19 23,274 16.971 1.23%
1998-03-02 0 0.810 0.810 0.840 0.810 0.880 2,214,059 1,908,867 0.8622 16.98 16.98 17.61 16.98 18.45 105,596 18.077 -3.57%
1998-02-27 0 0.840 0.820 0.850 0.790 0.860 1,134,000 939,740 0.8287 17.61 17.19 17.82 16.56 18.03 54,084 17.375 1.20%
1998-02-26 0 0.830 0.820 0.840 0.780 0.860 2,474,000 2,050,480 0.8288 17.40 17.19 17.61 16.35 18.03 117,993 17.378 6.41%
1998-02-25 0 0.780 0.740 0.780 0.750 0.870 2,506,000 2,019,000 0.8057 16.35 15.52 16.35 15.73 18.24 119,520 16.893 -7.14%
1998-02-24 0 0.840 0.840 0.850 0.810 0.850 452,000 370,360 0.8194 17.61 17.61 17.82 16.98 17.82 21,557 17.180 3.70%
1998-02-23 0 0.810 0.790 0.820 0.790 0.820 284,000 229,600 0.8085 16.98 16.56 17.19 16.56 17.19 13,545 16.951 0.00%
1998-02-20 0 0.810 0.810 0.820 0.800 0.820 624,000 506,540 0.8118 16.98 16.98 17.19 16.77 17.19 29,761 17.020 -1.22%
1998-02-19 0 0.820 0.800 0.840 0.800 0.900 1,126,166 965,613 0.8574 17.19 16.77 17.61 16.77 18.87 53,711 17.978 -2.38%
1998-02-18 0 0.840 0.830 0.850 0.790 0.840 494,000 403,480 0.8168 17.61 17.40 17.82 16.56 17.61 23,561 17.125 5.00%
1998-02-17 0 0.800 0.790 0.800 0.780 0.840 886,000 715,260 0.8073 16.77 16.56 16.77 16.35 17.61 42,256 16.927 1.27%
1998-02-16 0 0.790 0.780 0.790 0.750 0.800 1,666,000 1,284,660 0.7711 16.56 16.35 16.56 15.73 16.77 79,457 16.168 -4.82%
1998-02-13 0 0.830 0.830 0.840 0.800 0.890 1,878,000 1,550,340 0.8255 17.40 17.40 17.61 16.77 18.66 89,568 17.309 -10.75%
1998-02-12 0 0.930 0.920 0.950 0.900 1.000 2,386,000 2,236,400 0.9373 19.50 19.29 19.92 18.87 20.97 113,796 19.653 -7.00%
1998-02-11 0 1.000 0.980 1.000 0.980 1.160 5,894,000 6,282,760 1.0660 20.97 20.55 20.97 20.55 24.32 281,105 22.350 -5.66%
1998-02-10 0 1.060 1.090 1.100 1.000 1.180 12,112,000 13,198,060 1.0897 22.23 22.85 23.06 20.97 24.74 577,662 22.847 6.00%
1998-02-09 0 1.000 0.990 1.000 0.820 1.000 7,762,000 7,508,960 0.9674 20.97 20.76 20.97 17.19 20.97 370,196 20.284 28.21%
1998-02-06 0 0.780 0.770 0.780 0.650 0.790 8,212,000 5,996,460 0.7302 16.35 16.14 16.35 13.63 16.56 391,658 15.310 16.42%
1998-02-05 0 0.670 0.670 0.690 0.660 0.670 112,000 74,320 0.6636 14.05 14.05 14.47 13.84 14.05 5,342 13.913 -1.47%
1998-02-04 0 0.680 0.680 0.710 0.680 0.730 740,000 519,460 0.7020 14.26 14.26 14.89 14.26 15.31 35,293 14.718 3.03%
1998-02-03 0 0.660 0.650 0.660 0.610 0.750 1,324,000 881,700 0.6659 13.84 13.63 13.84 12.79 15.73 63,146 13.963 10.00%
1998-02-02 0 0.600 0.580 0.610 0.560 0.620 1,428,000 855,800 0.5993 12.58 12.16 12.79 11.74 13.00 68,106 12.566 0.00%
1998-01-27 0 0.600 0.520 0.600 0.600 0.600 300,000 180,000 0.6000 12.58 10.90 12.58 12.58 12.58 14,308 12.580 0.00%
1998-01-26 0 0.600 0.520 0.600 0.590 0.600 180,000 107,800 0.5989 12.58 10.90 12.58 12.37 12.58 8,585 12.557 0.00%
1998-01-23 0 0.600 0.520 0.610 0.460 0.600 302,000 151,280 0.5009 12.58 10.90 12.79 9.645 12.58 14,403 10.503 30.43%
1998-01-22 0 0.460 0.460 0.500 0.460 0.500 300,000 144,660 0.4822 9.645 9.645 10.48 9.645 10.48 14,308 10.110 -14.81%
1998-01-21 0 0.540 0.540 0.580 0.460 0.550 644,000 317,880 0.4936 11.32 11.32 12.16 9.645 11.53 30,715 10.349 -6.90%
1998-01-20 0 0.580 0.540 0.580 0.560 0.600 194,000 114,260 0.5890 12.16 11.32 12.16 11.74 12.58 9,253 12.349 -7.94%
1998-01-19 0 0.630 0.610 0.630 0.620 0.700 722,000 470,980 0.6523 13.21 12.79 13.21 13.00 14.68 34,435 13.678 -4.55%
1998-01-16 0 0.660 0.630 0.670 0.640 0.690 1,246,000 817,120 0.6558 13.84 13.21 14.05 13.42 14.47 59,426 13.750 0.00%
1998-01-15 0 0.660 0.660 0.730 0.650 0.700 508,260 345,166 0.6791 13.84 13.84 15.31 13.63 14.68 24,241 14.239 -10.81%
1998-01-14 0 0.740 0.720 0.740 0.680 0.740 246,000 172,400 0.7008 15.52 15.10 15.52 14.26 15.52 11,733 14.694 8.82%
1998-01-13 0 0.680 0.690 0.700 0.660 0.780 498,000 344,540 0.6918 14.26 14.47 14.68 13.84 16.35 23,751 14.506 -12.82%
1998-01-12 0 0.780 0.770 0.780 0.700 0.850 352,059 274,661 0.7802 16.35 16.14 16.35 14.68 17.82 16,791 16.358 -22.00%
1998-01-09 0 1.000 0.990 1.000 0.900 1.000 864,000 856,960 0.9919 20.97 20.76 20.97 18.87 20.97 41,207 20.796 -4.76%
1998-01-08 0 1.050 1.000 1.050 1.000 1.130 2,120,000 2,326,780 1.0975 22.02 20.97 22.02 20.97 23.69 101,110 23.012 -7.08%
1998-01-07 0 1.130 1.120 1.150 1.120 1.150 1,730,000 1,947,140 1.1255 23.69 23.48 24.11 23.48 24.11 82,510 23.599 -1.74%
1998-01-06 0 1.150 1.130 1.150 1.110 1.160 474,000 535,940 1.1307 24.11 23.69 24.11 23.27 24.32 22,607 23.707 -2.54%
1998-01-05 0 1.180 1.160 1.180 1.160 1.180 200,000 233,500 1.1675 24.74 24.32 24.74 24.32 24.74 9,539 24.479 -1.67%
1998-01-02 0 1.200 1.150 1.200 1.150 1.200 282,000 326,440 1.1576 25.16 24.11 25.16 24.11 25.16 13,450 24.271 0.84%
1997-12-31 0 1.190 1.140 1.250 1.120 1.200 476,000 548,860 1.1531 24.95 23.90 26.21 23.48 25.16 22,702 24.177 -0.83%
1997-12-30 0 1.200 1.150 1.210 1.160 1.240 284,000 336,260 1.1840 25.16 24.11 25.37 24.32 26.00 13,545 24.826 0.00%
1997-12-29 0 1.200 1.170 1.280 1.160 1.250 128,000 154,920 1.2103 25.16 24.53 26.84 24.32 26.21 6,105 25.377 -1.64%
1997-12-24 0 1.220 1.150 1.230 1.130 1.230 192,000 225,500 1.1745 25.58 24.11 25.79 23.69 25.79 9,157 24.626 3.39%
1997-12-23 0 1.180 1.150 1.180 1.150 1.190 144,000 168,420 1.1696 24.74 24.11 24.74 24.11 24.95 6,868 24.523 -4.07%
1997-12-22 0 1.230 1.200 1.240 1.200 1.230 270,000 326,200 1.2081 25.79 25.16 26.00 25.16 25.79 12,877 25.332 -2.38%
1997-12-19 0 1.260 1.250 1.270 1.210 1.270 624,000 766,380 1.2282 26.42 26.21 26.63 25.37 26.63 29,761 25.751 0.00%
1997-12-18 0 1.260 1.260 1.280 1.260 1.280 252,000 320,520 1.2719 26.42 26.42 26.84 26.42 26.84 12,019 26.668 -3.08%
1997-12-17 0 1.300 1.260 1.300 1.250 1.300 468,000 590,180 1.2611 27.26 26.42 27.26 26.21 27.26 22,320 26.441 4.00%
1997-12-16 0 1.250 1.230 1.270 1.250 1.290 656,000 833,720 1.2709 26.21 25.79 26.63 26.21 27.05 31,287 26.648 -5.30%
1997-12-15 0 1.320 1.300 1.340 1.300 1.330 430,000 563,100 1.3095 27.68 27.26 28.10 27.26 27.89 20,508 27.457 -0.75%
1997-12-12 0 1.330 1.320 1.330 1.330 1.330 170,000 226,100 1.3300 27.89 27.68 27.89 27.89 27.89 8,108 27.886 -1.48%
1997-12-11 0 1.350 1.300 1.350 1.300 1.350 544,000 713,660 1.3119 28.31 27.26 28.31 27.26 28.31 25,945 27.506 -0.74%
1997-12-10 0 1.360 1.340 1.360 1.340 1.370 1,010,000 1,364,400 1.3509 28.52 28.10 28.52 28.10 28.73 48,170 28.325 -2.16%
1997-12-09 0 1.390 1.360 1.390 1.360 1.400 752,000 1,032,880 1.3735 29.14 28.52 29.14 28.52 29.35 35,865 28.799 0.00%
1997-12-08 0 1.390 1.380 1.390 1.380 1.420 1,463,600 2,041,180 1.3946 29.14 28.93 29.14 28.93 29.77 69,804 29.242 -1.42%
1997-12-05 0 1.410 1.390 1.410 1.330 1.410 1,438,000 1,988,780 1.3830 29.56 29.14 29.56 27.89 29.56 68,583 28.998 -0.70%
1997-12-04 0 1.420 1.420 1.430 1.390 1.430 880,000 1,251,200 1.4218 29.77 29.77 29.98 29.14 29.98 41,970 29.812 3.65%
1997-12-03 0 1.370 1.370 1.420 1.350 1.430 2,353,470 3,245,931 1.3792 28.73 28.73 29.77 28.31 29.98 112,245 28.918 1.48%
1997-12-02 0 1.350 1.350 1.360 1.340 1.380 1,508,000 2,036,640 1.3506 28.31 28.31 28.52 28.10 28.93 71,922 28.318 0.00%
1997-12-01 0 1.350 1.330 1.360 1.330 1.350 634,000 851,800 1.3435 28.31 27.89 28.52 27.89 28.31 30,238 28.170 -0.74%
1997-11-28 0 1.360 1.340 1.360 1.330 1.360 232,000 311,920 1.3445 28.52 28.10 28.52 27.89 28.52 11,065 28.190 -0.73%
1997-11-27 0 1.370 1.350 1.370 1.300 1.390 2,452,000 3,314,300 1.3517 28.73 28.31 28.73 27.26 29.14 116,944 28.341 -0.72%
1997-11-26 0 1.380 1.360 1.380 1.330 1.380 2,188,000 2,962,300 1.3539 28.93 28.52 28.93 27.89 28.93 104,353 28.387 5.34%
1997-11-25 0 1.310 1.280 1.320 1.280 1.360 1,232,000 1,636,220 1.3281 27.47 26.84 27.68 26.84 28.52 58,758 27.847 -4.38%
1997-11-24 0 1.370 1.340 1.370 1.320 1.380 3,182,000 4,287,700 1.3475 28.73 28.10 28.73 27.68 28.93 151,760 28.253 1.48%
1997-11-21 0 1.350 1.340 1.350 1.300 1.350 3,338,000 4,413,820 1.3223 28.31 28.10 28.31 27.26 28.31 159,200 27.725 2.27%
1997-11-20 0 1.320 1.290 1.320 1.280 1.330 2,652,000 3,469,340 1.3082 27.68 27.05 27.68 26.84 27.89 126,483 27.429 0.76%
1997-11-19 0 1.310 1.300 1.320 1.240 1.320 3,978,000 5,078,140 1.2766 27.47 27.26 27.68 26.00 27.68 189,724 26.766 0.77%
1997-11-18 0 1.300 1.270 1.320 1.250 1.500 2,731,033 3,778,626 1.3836 27.26 26.63 27.68 26.21 31.45 130,252 29.010 -13.33%
1997-11-17 0 1.500 1.470 1.500 1.450 1.520 1,737,558 2,602,209 1.4976 31.45 30.82 31.45 30.40 31.87 82,870 31.401 1.35%
1997-11-14 0 1.480 1.440 1.490 1.400 1.500 2,354,000 3,440,980 1.4618 31.03 30.19 31.24 29.35 31.45 112,270 30.649 1.37%
1997-11-13 0 1.460 1.460 1.470 1.420 1.490 1,206,000 1,745,300 1.4472 30.61 30.61 30.82 29.77 31.24 57,518 30.343 -2.67%
1997-11-12 0 1.500 1.480 1.500 1.460 1.620 660,000 998,160 1.5124 31.45 31.03 31.45 30.61 33.97 31,478 31.710 -7.41%
1997-11-11 0 1.620 1.630 1.650 1.540 1.760 1,996,000 3,246,180 1.6263 33.97 34.18 34.60 32.29 36.90 95,196 34.100 3.85%
1997-11-10 0 1.560 1.560 1.580 1.520 1.680 536,000 860,580 1.6056 32.71 32.71 33.13 31.87 35.23 25,564 33.664 -8.77%
1997-11-07 0 1.710 1.660 1.710 1.640 1.780 934,000 1,560,160 1.6704 35.85 34.81 35.85 34.39 37.32 44,546 35.024 -3.93%
1997-11-06 0 1.780 1.760 1.780 1.730 1.870 1,198,000 2,164,300 1.8066 37.32 36.90 37.32 36.27 39.21 57,137 37.879 -2.73%
1997-11-05 0 1.830 1.830 1.840 1.820 1.860 928,000 1,706,580 1.8390 38.37 38.37 38.58 38.16 39.00 44,259 38.559 -1.08%
1997-11-04 0 1.850 1.840 1.860 1.850 2.025 2,520,000 4,927,730 1.9554 38.79 38.58 39.00 38.79 42.46 120,187 41.000 -3.14%
1997-11-03 0 1.910 1.860 1.910 1.850 2.050 2,712,000 5,263,210 1.9407 40.05 39.00 40.05 38.79 42.98 129,344 40.691 6.11%
1997-10-31 0 1.800 1.800 1.820 1.730 1.870 2,106,000 3,820,200 1.8140 37.74 37.74 38.16 36.27 39.21 100,442 38.034 2.27%
1997-10-30 0 1.760 1.760 1.780 1.740 1.860 810,000 1,460,920 1.8036 36.90 36.90 37.32 36.48 39.00 38,632 37.817 -3.83%
1997-10-29 0 1.830 1.810 1.840 1.700 1.940 2,676,000 4,953,600 1.8511 38.37 37.95 38.58 35.64 40.68 127,627 38.813 10.91%
1997-10-28 0 1.650 1.620 1.660 1.540 1.760 2,030,000 3,292,420 1.6219 34.60 33.97 34.81 32.29 36.90 96,818 34.006 -12.23%
1997-10-27 0 1.880 1.860 1.890 1.750 2.000 3,322,000 6,128,500 1.8448 39.42 39.00 39.63 36.69 41.93 158,437 38.681 -6.00%
1997-10-24 0 2.000 1.850 - 1.450 2.000 5,960,000 10,169,520 1.7063 41.93 38.79 - 30.40 41.93 284,252 35.776 37.93%
1997-10-23 0 1.450 1.450 1.520 1.430 1.960 6,496,000 10,208,140 1.5715 30.40 30.40 31.87 29.98 41.10 309,816 32.949 -29.27%
1997-10-22 0 2.050 2.000 2.100 2.050 2.350 4,094,000 9,018,400 2.2028 42.98 41.93 44.03 42.98 49.27 195,257 46.187 -14.58%
1997-10-21 0 2.400 2.350 2.475 2.400 2.625 2,258,000 5,680,700 2.5158 50.32 49.27 51.89 50.32 55.04 107,692 52.750 -8.57%
1997-10-20 0 2.625 2.625 2.700 2.625 2.800 2,098,000 5,640,950 2.6887 55.04 55.04 56.61 55.04 58.71 100,061 56.375 -6.25%
1997-10-17 0 2.800 2.800 2.825 2.575 2.950 4,380,000 12,063,800 2.7543 58.71 58.71 59.23 53.99 61.85 208,897 57.750 4.67%
1997-10-16 0 2.675 2.675 2.725 2.600 2.875 1,862,000 5,048,650 2.7114 56.09 56.09 57.14 54.51 60.28 88,805 56.851 -3.60%
1997-10-15 0 2.775 2.750 2.800 2.400 3.025 2,046,000 5,491,900 2.6842 58.18 57.66 58.71 50.32 63.43 97,581 56.281 -11.20%
1997-10-14 0 3.125 3.125 3.200 3.125 3.500 2,048,000 6,789,150 3.3150 65.52 65.52 67.10 65.52 73.39 97,676 69.507 -6.02%
1997-10-13 0 3.325 3.300 3.325 3.300 3.550 2,498,000 8,557,700 3.4258 69.72 69.19 69.72 69.19 74.43 119,138 71.830 -6.34%
1997-10-09 0 3.550 3.550 3.600 3.450 3.800 4,980,000 17,773,900 3.5691 74.43 74.43 75.48 72.34 79.68 237,513 74.833 -8.39%
1997-10-08 0 3.875 3.750 3.925 3.700 4.175 16,360,000 65,201,200 3.9854 81.25 78.63 82.30 77.58 87.54 780,264 83.563 -4.32%
1997-10-07 0 4.050 4.100 4.125 3.675 4.100 27,484,000 106,561,400 3.8772 84.92 85.97 86.49 77.05 85.97 1,310,805 81.295 12.50%
1997-10-06 1 3.600 - - - - 0 0 - 75.48 - - - - 0 - 0.00%
1997-10-03 0 3.600 3.575 3.600 3.575 3.700 854,000 3,081,800 3.6087 75.48 74.96 75.48 74.96 77.58 40,730 75.664 2.13%
1997-09-30 0 3.525 3.525 3.600 3.500 3.600 2,976,000 10,589,200 3.5582 73.91 73.91 75.48 73.39 75.48 141,935 74.606 -0.70%
1997-09-29 0 3.550 3.475 3.550 3.400 3.800 3,070,000 10,993,300 3.5809 74.43 72.86 74.43 71.29 79.68 146,419 75.081 -2.74%
1997-09-26 0 3.650 3.650 3.700 3.625 3.800 5,442,000 20,209,200 3.7136 76.53 76.53 77.58 76.01 79.68 259,547 77.863 1.39%
1997-09-25 0 3.600 3.600 3.625 3.300 3.650 2,027,000 7,166,700 3.5356 75.48 75.48 76.01 69.19 76.53 96,674 74.132 9.09%
1997-09-24 0 3.300 3.250 3.300 3.150 3.525 3,180,000 10,654,200 3.3504 69.19 68.14 69.19 66.05 73.91 151,665 70.248 -2.94%
1997-09-23 0 3.400 3.375 3.400 3.350 3.575 1,586,000 5,480,900 3.4558 71.29 70.76 71.29 70.24 74.96 75,642 72.459 -2.16%
1997-09-22 0 3.475 3.450 3.475 3.400 3.825 4,388,000 15,469,800 3.5255 72.86 72.34 72.86 71.29 80.20 209,278 73.920 -8.55%
1997-09-19 0 3.800 3.750 3.800 3.800 4.050 2,894,000 11,351,500 3.9224 79.68 78.63 79.68 79.68 84.92 138,025 82.243 -3.18%
1997-09-18 0 3.925 3.925 3.950 3.700 4.100 4,818,000 18,951,700 3.9335 82.30 82.30 82.82 77.58 85.97 229,787 82.475 -1.26%
1997-09-16 0 4.000 4.000 4.025 3.975 4.200 7,684,000 31,200,250 4.0604 83.34 83.34 83.87 82.82 87.51 368,781 84.604 -1.84%
1997-09-15 0 4.075 4.075 4.100 4.025 4.300 15,774,000 65,270,150 4.1378 84.91 84.91 85.43 83.87 89.60 757,047 86.217 3.16%
1997-09-12 0 3.950 3.925 3.950 3.450 4.000 9,614,000 36,361,950 3.7822 82.30 81.78 82.30 71.88 83.34 461,408 78.807 12.86%
1997-09-11 0 3.500 3.500 3.525 3.450 3.550 2,982,000 10,383,900 3.4822 72.93 72.93 73.45 71.88 73.97 143,116 72.556 1.45%
1997-09-10 0 3.450 3.450 3.475 3.450 3.600 3,136,000 11,036,100 3.5192 71.88 71.88 72.41 71.88 75.01 150,507 73.326 0.00%
1997-09-09 0 3.450 3.450 3.475 3.425 3.600 3,876,000 13,526,550 3.4898 71.88 71.88 72.41 71.36 75.01 186,022 72.715 -1.43%
1997-09-08 0 3.500 3.500 3.525 3.450 3.700 4,324,000 15,394,550 3.5603 72.93 72.93 73.45 71.88 77.09 207,523 74.182 0.72%
1997-09-05 0 3.475 3.450 3.525 3.350 3.700 8,350,000 29,403,100 3.5213 72.41 71.88 73.45 69.80 77.09 400,744 73.371 5.30%
1997-09-04 0 3.300 3.300 3.350 3.300 3.650 6,854,000 23,572,900 3.4393 68.76 68.76 69.80 68.76 76.05 328,946 71.662 -2.22%
1997-09-03 0 3.375 3.350 3.400 3.200 3.600 6,270,000 21,609,100 3.4464 70.32 69.80 70.84 66.68 75.01 300,918 71.811 9.76%
1997-09-02 0 3.075 3.025 3.100 2.650 3.600 11,026,000 33,445,200 3.0333 64.07 63.03 64.59 55.22 75.01 529,174 63.203 -10.87%
1997-09-01 0 3.450 3.450 3.500 3.450 4.100 6,698,000 26,409,850 3.9429 71.88 71.88 72.93 71.88 85.43 321,459 82.156 -12.66%
1997-08-29 0 3.950 3.950 3.975 3.900 4.125 7,500,000 30,175,700 4.0234 82.30 82.30 82.82 81.26 85.95 359,950 83.833 -3.66%
1997-08-28 0 4.100 4.075 4.100 4.075 4.425 8,020,000 33,767,350 4.2104 85.43 84.91 85.43 84.91 92.20 384,906 87.729 -2.38%
1997-08-27 0 4.200 4.200 4.225 4.175 4.425 17,318,000 74,728,200 4.3151 87.51 87.51 88.03 86.99 92.20 831,148 89.910 1.20%
1997-08-26 0 4.150 4.150 4.175 4.000 4.600 14,692,000 62,936,050 4.2837 86.47 86.47 86.99 83.34 95.85 705,118 89.256 -4.05%
1997-08-25 0 4.325 4.275 4.325 4.200 4.475 35,712,000 156,777,950 4.3901 90.12 89.07 90.12 87.51 93.24 1,713,938 91.472 3.59%
1997-08-22 0 4.175 4.175 4.200 3.675 4.200 41,170,000 163,356,050 3.9678 86.99 86.99 87.51 76.57 87.51 1,975,885 82.675 12.08%
1997-08-21 0 3.725 3.700 3.725 3.600 4.000 31,684,000 121,222,300 3.8260 77.61 77.09 77.61 75.01 83.34 1,520,621 79.719 6.43%
1997-08-20 0 3.500 3.500 3.525 3.350 3.700 13,320,000 47,342,150 3.5542 72.93 72.93 73.45 69.80 77.09 639,271 74.056 7.69%
1997-08-19 0 3.250 3.250 3.275 3.200 3.600 10,148,000 33,879,000 3.3385 67.72 67.72 68.24 66.68 75.01 487,036 69.562 -8.45%
1997-08-15 0 3.550 3.550 3.575 3.500 3.975 22,688,000 83,393,150 3.6757 73.97 73.97 74.49 72.93 82.82 1,088,873 76.587 -9.55%
1997-08-14 0 3.925 3.900 3.925 3.775 4.075 30,358,000 119,582,600 3.9391 81.78 81.26 81.78 78.66 84.91 1,456,981 82.076 3.97%
1997-08-13 0 3.775 3.750 3.775 3.250 3.825 57,636,000 210,725,600 3.6561 78.66 78.14 78.66 67.72 79.70 2,766,143 76.180 16.15%
1997-08-12 0 3.250 3.250 3.275 3.075 3.300 22,985,000 74,035,750 3.2210 67.72 67.72 68.24 64.07 68.76 1,103,127 67.114 2.36%
1997-08-11 0 3.175 3.150 3.175 2.850 3.225 23,934,000 74,586,000 3.1163 66.16 65.63 66.16 59.38 67.20 1,148,672 64.932 6.72%
1997-08-08 0 2.975 2.950 2.975 2.750 2.975 11,862,000 34,065,450 2.8718 61.99 61.47 61.99 57.30 61.99 569,297 59.838 9.17%
1997-08-07 0 2.725 2.775 2.800 2.700 3.000 9,586,000 27,560,650 2.8751 56.78 57.82 58.34 56.26 62.51 460,064 59.906 -7.63%
1997-08-06 0 2.950 2.925 2.950 2.900 3.100 9,868,000 29,401,450 2.9795 61.47 60.95 61.47 60.43 64.59 473,598 62.081 -2.48%
1997-08-05 0 3.025 3.000 3.025 2.825 3.150 26,714,000 80,117,050 2.9991 63.03 62.51 63.03 58.86 65.63 1,282,094 62.489 0.83%
1997-08-04 0 3.000 3.000 3.025 2.625 3.000 17,930,000 50,180,650 2.7987 62.51 62.51 63.03 54.70 62.51 860,520 58.314 16.50%
1997-08-01 0 2.575 2.550 2.575 2.450 2.575 6,368,000 16,073,300 2.5241 53.65 53.13 53.65 51.05 53.65 305,622 52.592 5.10%
1997-07-31 0 2.450 2.450 2.475 2.450 2.600 4,498,000 11,346,450 2.5226 51.05 51.05 51.57 51.05 54.17 215,874 52.561 -2.00%
1997-07-30 0 2.500 2.475 2.500 2.475 2.600 6,370,000 16,241,050 2.5496 52.09 51.57 52.09 51.57 54.17 305,717 53.124 -0.99%
1997-07-29 0 2.525 2.525 2.550 2.450 2.650 11,284,000 29,086,350 2.5777 52.61 52.61 53.13 51.05 55.22 541,557 53.709 4.12%
1997-07-28 0 2.425 2.425 2.450 2.400 2.450 2,908,000 7,064,100 2.4292 50.53 50.53 51.05 50.01 51.05 139,565 50.615 4.30%
1997-07-25 0 2.325 2.325 2.350 2.300 2.450 3,846,000 9,075,050 2.3596 48.44 48.44 48.97 47.92 51.05 184,582 49.165 -4.12%
1997-07-24 0 2.425 2.400 2.450 2.400 2.575 6,028,000 14,984,800 2.4859 50.53 50.01 51.05 50.01 53.65 289,304 51.796 -3.96%
1997-07-23 0 2.525 2.500 2.525 2.200 2.575 19,600,000 48,625,950 2.4809 52.61 52.09 52.61 45.84 53.65 940,669 51.693 14.77%
1997-07-22 0 2.200 2.200 2.225 2.200 2.250 2,406,000 5,326,800 2.2140 45.84 45.84 46.36 45.84 46.88 115,472 46.131 -1.12%
1997-07-21 0 2.225 2.200 2.250 2.200 2.275 2,352,000 5,247,050 2.2309 46.36 45.84 46.88 45.84 47.40 112,880 46.483 1.14%
1997-07-18 0 2.200 2.200 2.225 2.200 2.250 1,836,000 4,066,950 2.2151 45.84 45.84 46.36 45.84 46.88 88,116 46.155 0.00%
1997-07-17 0 2.200 2.200 2.225 2.200 2.225 1,132,000 2,496,650 2.2055 45.84 45.84 46.36 45.84 46.36 54,328 45.955 0.00%
1997-07-16 0 2.200 2.175 2.200 2.200 2.275 3,084,000 6,866,300 2.2264 45.84 45.32 45.84 45.84 47.40 148,011 46.390 0.00%
1997-07-15 0 2.200 2.175 2.200 2.175 2.300 3,318,000 7,417,700 2.2356 45.84 45.32 45.84 45.32 47.92 159,242 46.581 -3.30%
1997-07-14 0 2.275 2.250 2.275 2.200 2.275 2,726,000 6,124,800 2.2468 47.40 46.88 47.40 45.84 47.40 130,830 46.815 4.60%
1997-07-11 0 2.175 2.175 2.200 2.175 2.200 688,000 1,504,900 2.1874 45.32 45.32 45.84 45.32 45.84 33,019 45.576 -1.14%
1997-07-10 0 2.200 2.200 2.225 2.200 2.300 1,014,000 2,279,700 2.2482 45.84 45.84 46.36 45.84 47.92 48,665 46.845 -2.22%
1997-07-09 0 2.250 2.225 2.250 2.200 2.350 5,470,000 12,333,550 2.2548 46.88 46.36 46.88 45.84 48.97 262,523 46.981 3.45%
1997-07-08 0 2.175 2.150 2.175 2.150 2.300 2,822,000 6,335,900 2.2452 45.32 44.80 45.32 44.80 47.92 135,437 46.781 1.16%
1997-07-07 0 2.150 2.125 2.150 2.075 2.175 1,706,000 3,628,550 2.1269 44.80 44.28 44.80 43.24 45.32 81,877 44.317 7.50%
1997-07-04 0 2.000 2.050 2.075 2.000 2.125 1,990,000 4,153,400 2.0871 41.67 42.71 43.24 41.67 44.28 95,507 43.488 -4.76%
1997-07-03 0 2.100 2.100 2.200 2.100 2.200 1,280,000 2,711,550 2.1184 43.76 43.76 45.84 43.76 45.84 61,431 44.139 -2.33%
1997-06-27 0 2.150 2.125 2.175 2.125 2.175 1,778,000 3,818,500 2.1476 44.80 44.28 45.32 44.28 45.32 85,332 44.749 0.00%
1997-06-26 0 2.150 2.125 2.150 2.100 2.225 1,230,000 2,673,850 2.1739 44.80 44.28 44.80 43.76 46.36 59,032 45.295 2.38%
1997-06-25 0 2.100 2.075 2.100 2.100 2.225 2,744,000 5,940,600 2.1649 43.76 43.24 43.76 43.76 46.36 131,694 45.109 -5.62%
1997-06-24 0 2.225 2.175 2.225 2.175 2.275 2,086,000 4,627,300 2.2183 46.36 45.32 46.36 45.32 47.40 100,114 46.220 -2.20%
1997-06-23 0 2.275 2.275 2.300 2.250 2.325 3,138,000 7,175,850 2.2868 47.40 47.40 47.92 46.88 48.44 150,603 47.647 1.11%
1997-06-20 0 2.250 2.225 2.250 2.200 2.300 2,944,000 6,620,950 2.2490 46.88 46.36 46.88 45.84 47.92 141,292 46.860 3.45%
1997-06-19 0 2.175 2.175 2.200 2.150 2.200 766,000 1,669,800 2.1799 45.32 45.32 45.84 44.80 45.84 36,763 45.421 0.00%
1997-06-18 0 2.175 2.175 2.200 2.150 2.250 3,166,000 6,952,450 2.1960 45.32 45.32 45.84 44.80 46.88 151,947 45.756 -1.14%
1997-06-17 0 2.200 2.175 2.200 2.175 2.225 1,160,000 2,552,650 2.2006 45.84 45.32 45.84 45.32 46.36 55,672 45.851 0.00%
1997-06-16 0 2.200 2.200 2.250 2.175 2.250 1,794,000 3,972,900 2.2145 45.84 45.84 46.88 45.32 46.88 86,100 46.143 0.00%
1997-06-13 0 2.200 2.200 2.250 2.100 2.225 838,000 1,821,450 2.1736 45.84 45.84 46.88 43.76 46.36 40,218 45.289 0.00%
1997-06-12 0 2.200 2.125 2.200 2.075 2.375 2,962,000 6,477,050 2.1867 45.84 44.28 45.84 43.24 49.49 142,156 45.563 -7.37%
1997-06-11 0 2.400 2.400 2.425 2.400 2.500 4,310,000 10,478,100 2.4311 49.49 49.49 50.00 49.49 51.55 209,029 50.128 -1.03%
1997-06-10 0 2.425 2.425 2.450 2.425 2.600 1,764,000 4,380,450 2.4832 50.00 50.00 50.52 50.00 53.61 85,551 51.203 -3.00%
1997-06-06 0 2.500 2.475 2.500 2.400 2.500 1,646,000 4,026,000 2.4459 51.55 51.03 51.55 49.49 51.55 79,829 50.433 0.00%
1997-06-05 0 2.500 2.500 2.525 2.475 2.575 2,512,000 6,293,050 2.5052 51.55 51.55 52.06 51.03 53.09 121,828 51.655 0.00%
1997-06-04 0 2.500 2.500 2.525 2.475 2.600 2,118,000 5,305,100 2.5048 51.55 51.55 52.06 51.03 53.61 102,720 51.646 1.01%
1997-06-03 0 2.475 2.450 2.475 2.450 2.575 1,662,000 4,186,950 2.5192 51.03 50.52 51.03 50.52 53.09 80,605 51.944 -4.81%
1997-06-02 0 2.600 2.550 2.575 2.550 2.600 2,090,000 5,389,050 2.5785 53.61 52.58 53.09 52.58 53.61 101,362 53.166 0.00%
1997-05-30 0 2.600 2.600 2.650 2.525 2.650 1,900,000 4,878,000 2.5674 53.61 53.61 54.64 52.06 54.64 92,147 52.937 0.97%
1997-05-29 0 2.575 2.550 2.575 2.500 2.575 1,074,000 2,738,850 2.5501 53.09 52.58 53.09 51.55 53.09 52,087 52.582 0.00%
1997-05-28 0 2.575 2.575 2.600 2.575 2.650 1,174,000 3,051,650 2.5994 53.09 53.09 53.61 53.09 54.64 56,937 53.597 -0.96%
1997-05-27 0 2.600 2.600 2.625 2.575 2.675 1,984,000 5,181,900 2.6118 53.61 53.61 54.13 53.09 55.16 96,221 53.854 -0.95%
1997-05-26 0 2.625 2.600 2.625 2.600 2.700 2,498,000 6,596,250 2.6406 54.13 53.61 54.13 53.61 55.67 121,149 54.447 -0.94%
1997-05-23 0 2.650 2.600 2.650 2.600 2.675 1,339,000 3,520,750 2.6294 54.64 53.61 54.64 53.61 55.16 64,940 54.216 0.00%
1997-05-22 0 2.650 2.650 2.675 2.575 2.700 2,294,000 6,054,750 2.6394 54.64 54.64 55.16 53.09 55.67 111,256 54.422 2.91%
1997-05-21 0 2.575 2.575 2.600 2.550 2.625 1,666,000 4,306,050 2.5847 53.09 53.09 53.61 52.58 54.13 80,799 53.294 -0.96%
1997-05-20 0 2.600 2.575 2.600 2.575 2.625 824,000 2,146,150 2.6046 53.61 53.09 53.61 53.09 54.13 39,963 53.704 -0.95%
1997-05-19 0 2.625 2.600 2.625 2.525 2.675 1,086,000 2,844,800 2.6195 54.13 53.61 54.13 52.06 55.16 52,669 54.012 1.94%
1997-05-16 0 2.575 2.575 2.600 2.500 2.800 3,038,000 8,110,500 2.6697 53.09 53.09 53.61 51.55 57.73 147,339 55.047 0.98%
1997-05-15 0 2.550 2.450 2.500 2.500 2.725 2,296,000 6,064,250 2.6412 52.58 50.52 51.55 51.55 56.19 111,353 54.460 -4.67%
1997-05-14 0 2.675 2.675 2.700 2.600 2.775 3,020,000 8,170,000 2.7053 55.16 55.16 55.67 53.61 57.22 146,466 55.781 0.00%
1997-05-13 0 2.675 2.675 2.700 2.675 2.900 6,084,000 16,658,200 2.7380 55.16 55.16 55.67 55.16 59.80 295,065 56.456 -6.96%
1997-05-12 0 2.875 2.850 2.875 2.700 2.950 8,978,000 25,740,650 2.8671 59.28 58.76 59.28 55.67 60.83 435,420 59.117 2.68%
1997-05-09 0 2.800 2.775 2.800 2.800 2.950 9,832,000 28,242,900 2.8725 57.73 57.22 57.73 57.73 60.83 476,837 59.230 0.00%
1997-05-08 0 2.800 2.800 2.825 2.775 3.100 19,692,000 57,355,750 2.9126 57.73 57.73 58.25 57.22 63.92 955,033 60.056 -7.44%
1997-05-07 0 3.025 3.000 3.025 2.600 3.050 34,840,000 100,348,000 2.8803 62.37 61.86 62.37 53.61 62.89 1,689,688 59.388 16.35%
1997-05-06 0 2.600 2.600 2.650 2.275 2.650 14,424,000 36,256,950 2.5137 53.61 53.61 54.64 46.91 54.64 699,543 51.830 15.56%
1997-05-05 0 2.250 2.250 2.275 2.250 2.300 1,238,000 2,823,300 2.2805 46.39 46.39 46.91 46.39 47.42 60,041 47.023 0.00%
1997-05-02 0 2.250 2.250 2.275 2.250 2.325 1,964,000 4,492,300 2.2873 46.39 46.39 46.91 46.39 47.94 95,251 47.163 -1.10%
1997-05-01 0 2.275 2.275 2.300 2.250 2.350 2,298,000 5,259,150 2.2886 46.91 46.91 47.42 46.39 48.46 111,450 47.189 -1.09%
1997-04-30 0 2.300 2.300 2.325 2.250 2.300 1,457,000 3,291,750 2.2593 47.42 47.42 47.94 46.39 47.42 70,662 46.584 1.10%
1997-04-29 0 2.275 2.225 2.275 2.225 2.375 1,994,000 4,543,000 2.2783 46.91 45.88 46.91 45.88 48.97 96,706 46.977 0.00%
1997-04-28 0 2.275 2.250 2.275 2.250 2.400 2,058,000 4,771,050 2.3183 46.91 46.39 46.91 46.39 49.49 99,810 47.801 -4.21%
1997-04-25 0 2.375 2.375 2.400 2.250 2.400 3,316,000 7,721,000 2.3284 48.97 48.97 49.49 46.39 49.49 160,821 48.010 -1.04%
1997-04-24 0 2.400 2.375 2.425 2.375 2.450 1,510,000 3,632,750 2.4058 49.49 48.97 50.00 48.97 50.52 73,233 49.606 -2.04%
1997-04-23 0 2.450 2.425 2.450 2.400 2.475 3,064,000 7,459,050 2.4344 50.52 50.00 50.52 49.49 51.03 148,599 50.196 2.08%
1997-04-22 0 2.400 2.375 2.400 2.350 2.500 3,006,000 7,246,300 2.4106 49.49 48.97 49.49 48.46 51.55 145,787 49.705 -3.03%
1997-04-21 0 2.475 2.450 2.500 2.450 2.525 1,614,000 4,031,650 2.4979 51.03 50.52 51.55 50.52 52.06 78,277 51.505 1.02%
1997-04-18 0 2.450 2.425 2.450 2.425 2.475 584,000 1,436,100 2.4591 50.52 50.00 50.52 50.00 51.03 28,323 50.704 0.00%
1997-04-17 0 2.450 2.425 2.450 2.425 2.500 1,616,000 3,987,550 2.4675 50.52 50.00 50.52 50.00 51.55 78,374 50.879 -1.01%
1997-04-16 0 2.475 2.450 2.475 2.425 2.575 1,818,000 4,512,600 2.4822 51.03 50.52 51.03 50.00 53.09 88,170 51.180 -1.00%
1997-04-15 0 2.500 2.475 2.500 2.450 2.525 2,048,000 5,119,300 2.4997 51.55 51.03 51.55 50.52 52.06 99,325 51.541 1.01%
1997-04-14 0 2.475 2.475 2.500 2.475 2.575 2,306,000 5,784,100 2.5083 51.03 51.03 51.55 51.03 53.09 111,838 51.719 -3.88%
1997-04-11 0 2.575 2.575 2.600 2.575 2.625 3,334,000 8,681,050 2.6038 53.09 53.09 53.61 53.09 54.13 161,694 53.688 0.98%
1997-04-10 0 2.550 2.550 2.600 2.550 2.650 1,412,000 3,662,900 2.5941 52.58 52.58 53.61 52.58 54.64 68,480 53.489 -3.77%
1997-04-09 0 2.650 2.625 2.650 2.500 2.675 3,596,000 9,310,800 2.5892 54.64 54.13 54.64 51.55 55.16 174,401 53.387 3.92%
1997-04-08 0 2.550 2.525 2.550 2.525 2.600 1,096,000 2,796,300 2.5514 52.58 52.06 52.58 52.06 53.61 53,154 52.607 -0.97%
1997-04-07 0 2.575 2.575 2.600 2.475 2.650 4,276,000 11,070,150 2.5889 53.09 53.09 53.61 51.03 54.64 207,380 53.381 4.04%
1997-04-04 0 2.475 2.475 2.500 2.450 2.550 2,570,000 6,382,050 2.4833 51.03 51.03 51.55 50.52 52.58 124,641 51.203 3.12%
1997-04-03 0 2.400 2.400 2.425 2.400 2.600 5,162,000 13,037,700 2.5257 49.49 49.49 50.00 49.49 53.61 250,349 52.078 -7.69%
1997-04-02 0 2.600 2.550 2.600 2.575 2.725 5,124,000 13,571,900 2.6487 53.61 52.58 53.61 53.09 56.19 248,506 54.614 -2.80%
1997-04-01 0 2.675 2.675 2.700 2.650 2.750 5,402,000 14,495,200 2.6833 55.16 55.16 55.67 54.64 56.70 261,989 55.328 -5.31%
1997-03-27 0 2.825 2.800 2.825 2.800 3.050 11,192,000 32,379,850 2.8931 58.25 57.73 58.25 57.73 62.89 542,795 59.654 -4.24%
1997-03-26 0 2.950 2.950 2.975 2.825 3.150 40,136,000 120,503,600 3.0024 60.83 60.83 61.34 58.25 64.95 1,946,537 61.907 3.51%
1997-03-25 0 2.850 2.825 2.850 2.700 2.900 10,272,000 28,654,070 2.7895 58.76 58.25 58.76 55.67 59.80 498,177 57.518 2.70%
1997-03-24 0 2.775 2.750 2.775 2.550 2.925 21,568,000 59,954,250 2.7798 57.22 56.70 57.22 52.58 60.31 1,046,016 57.317 3.74%
1997-03-21 0 2.675 2.650 2.675 2.650 3.400 91,634,000 273,791,810 2.9879 55.16 54.64 55.16 54.64 70.11 4,444,113 61.608

Copyright & disclaimer, Privacy policy

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

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

Back to top