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
2026-02-20 0 6.950 6.950 6.970 6.930 7.050 147,000 1,027,825 6.9920 6.950 6.950 6.970 6.930 7.050 147,000 6.9920 0.00%
2026-02-16 0 6.950 6.950 7.080 6.870 6.990 21,000 145,870 6.9462 6.950 6.950 7.080 6.870 6.990 21,000 6.9462 1.16%
2026-02-13 0 6.870 6.870 6.900 6.820 6.900 22,000 150,775 6.8534 6.870 6.870 6.900 6.820 6.900 22,000 6.8534 0.73%
2026-02-12 0 6.820 6.820 6.900 6.720 6.920 6,500 44,620 6.8646 6.820 6.820 6.900 6.720 6.920 6,500 6.8646 -0.44%
2026-02-11 0 6.850 6.830 6.850 6.850 6.930 33,000 226,705 6.8698 6.850 6.830 6.850 6.850 6.930 33,000 6.8698 -1.15%
2026-02-10 0 6.930 6.900 6.970 6.750 7.000 208,500 1,444,945 6.9302 6.930 6.900 6.970 6.750 7.000 208,500 6.9302 2.67%
2026-02-09 0 6.750 6.710 6.790 6.510 6.750 76,232 502,325 6.5894 6.750 6.710 6.790 6.510 6.750 76,232 6.5894 3.85%
2026-02-06 0 6.500 6.500 6.510 6.500 6.520 90,500 588,585 6.5037 6.500 6.500 6.510 6.500 6.520 90,500 6.5037 -0.91%
2026-02-05 0 6.560 6.550 6.580 6.400 6.580 73,500 477,030 6.4902 6.560 6.550 6.580 6.400 6.580 73,500 6.4902 0.46%
2026-02-04 0 6.530 6.460 6.530 6.550 6.550 2,000 13,100 6.5500 6.530 6.460 6.530 6.550 6.550 2,000 6.5500 0.46%
2026-02-03 0 6.500 6.470 6.500 6.430 6.570 117,500 766,975 6.5274 6.500 6.470 6.500 6.430 6.570 117,500 6.5274 1.25%
2026-02-02 0 6.420 6.410 6.500 6.400 6.570 177,000 1,140,015 6.4408 6.420 6.410 6.500 6.400 6.570 177,000 6.4408 -0.77%
2026-01-30 0 6.470 6.450 6.500 6.440 6.610 126,000 817,620 6.4890 6.470 6.450 6.500 6.440 6.610 126,000 6.4890 -1.37%
2026-01-29 0 6.560 6.550 6.560 6.400 6.580 100,000 654,060 6.5406 6.560 6.550 6.560 6.400 6.580 100,000 6.5406 2.50%
2026-01-28 0 6.400 6.400 6.560 6.340 6.520 102,500 655,950 6.3995 6.400 6.400 6.560 6.340 6.520 102,500 6.3995 0.63%
2026-01-27 0 6.360 6.330 6.360 6.300 6.390 105,700 671,742 6.3552 6.360 6.330 6.360 6.300 6.390 105,700 6.3552 0.63%
2026-01-26 0 6.320 6.300 6.330 6.300 6.320 6,000 37,890 6.3150 6.320 6.300 6.330 6.300 6.320 6,000 6.3150 0.32%
2026-01-23 0 6.300 6.280 6.300 6.270 6.350 92,000 579,965 6.3040 6.300 6.280 6.300 6.270 6.350 92,000 6.3040 -0.16%
2026-01-22 0 6.310 6.300 6.310 6.250 6.310 62,000 389,785 6.2869 6.310 6.300 6.310 6.250 6.310 62,000 6.2869 0.96%
2026-01-21 0 6.250 6.250 6.320 6.210 6.250 39,000 243,465 6.2427 6.250 6.250 6.320 6.210 6.250 39,000 6.2427 0.00%
2026-01-20 0 6.250 6.250 6.300 6.250 6.260 38,000 237,525 6.2507 6.250 6.250 6.300 6.250 6.260 38,000 6.2507 -0.48%
2026-01-19 0 6.280 6.270 6.310 6.200 6.300 52,000 323,995 6.2307 6.280 6.270 6.310 6.200 6.300 52,000 6.2307 0.64%
2026-01-16 0 6.240 6.220 6.240 6.180 6.240 58,160 361,979 6.2238 6.240 6.220 6.240 6.180 6.240 58,160 6.2238 0.81%
2026-01-15 0 6.190 6.190 6.280 6.160 6.160 10,500 64,690 6.1610 6.190 6.190 6.280 6.160 6.160 10,500 6.1610 -0.32%
2026-01-14 0 6.210 6.170 6.250 6.160 6.300 92,500 576,980 6.2376 6.210 6.170 6.250 6.160 6.300 92,500 6.2376 -0.32%
2026-01-13 0 6.230 6.230 6.260 6.230 6.230 3,500 21,825 6.2357 6.230 6.230 6.260 6.230 6.230 3,500 6.2357 -0.48%
2026-01-12 0 6.260 6.260 6.350 6.250 6.360 13,000 81,875 6.2981 6.260 6.260 6.350 6.250 6.360 13,000 6.2981 -0.16%
2026-01-09 0 6.270 6.220 6.360 6.240 6.350 22,500 140,770 6.2564 6.270 6.220 6.360 6.240 6.350 22,500 6.2564 -0.32%
2026-01-08 0 6.290 6.250 6.300 6.290 6.290 8,500 53,465 6.2900 6.290 6.250 6.300 6.290 6.290 8,500 6.2900 -0.16%
2026-01-07 0 6.300 6.300 6.390 6.300 6.300 3,000 18,900 6.3000 6.300 6.300 6.390 6.300 6.300 3,000 6.3000 -0.63%
2026-01-06 0 6.340 6.300 6.350 6.340 6.350 1,500 9,515 6.3433 6.340 6.300 6.350 6.340 6.350 1,500 6.3433 -0.16%
2026-01-05 0 6.350 6.350 6.390 6.320 6.360 98,500 624,685 6.3420 6.350 6.350 6.390 6.320 6.360 98,500 6.3420 0.79%
2026-01-02 0 6.300 6.200 6.300 6.290 6.300 129,000 812,360 6.2974 6.300 6.200 6.300 6.290 6.300 129,000 6.2974 0.16%
2025-12-31 0 6.290 6.200 6.290 - - 0 0 - 6.290 6.200 6.290 - - 0 - 0.00%
2025-12-30 0 6.290 6.150 6.300 6.280 6.300 158,500 997,270 6.2919 6.290 6.150 6.300 6.280 6.300 158,500 6.2919 0.80%
2025-12-29 0 6.240 6.200 6.300 6.150 6.270 57,960 361,281 6.2333 6.240 6.200 6.300 6.150 6.270 57,960 6.2333 1.96%
2025-12-24 0 6.120 6.120 6.190 6.110 6.110 811 4,945 6.0974 6.120 6.120 6.190 6.110 6.110 811 6.0974 0.16%
2025-12-23 0 6.110 6.080 6.120 6.120 6.240 9,500 58,705 6.1795 6.110 6.080 6.120 6.120 6.240 9,500 6.1795 -2.08%
2025-12-22 0 6.240 6.150 6.250 6.220 6.250 7,500 46,825 6.2433 6.240 6.150 6.250 6.220 6.250 7,500 6.2433 -0.16%
2025-12-19 0 6.250 6.100 6.260 6.210 6.260 108,000 674,600 6.2463 6.250 6.100 6.260 6.210 6.260 108,000 6.2463 0.81%
2025-12-18 0 6.200 6.160 6.210 - - 17,000 104,720 6.1600 6.200 6.160 6.210 - - 17,000 6.1600 0.00%
2025-12-17 0 6.200 6.200 6.220 6.140 6.200 37,500 231,620 6.1765 6.200 6.200 6.220 6.140 6.200 37,500 6.1765 0.81%
2025-12-16 0 6.150 6.090 6.190 6.090 6.150 7,500 45,765 6.1020 6.150 6.090 6.190 6.090 6.150 7,500 6.1020 0.65%
2025-12-15 0 6.110 6.110 6.200 - - 0 0 - 6.110 6.110 6.200 - - 0 - 0.33%
2025-12-12 0 6.090 6.090 6.150 6.080 6.100 8,000 48,695 6.0869 6.090 6.090 6.150 6.080 6.100 8,000 6.0869 -0.49%
2025-12-11 0 6.120 6.120 6.210 6.120 6.120 4,500 27,540 6.1200 6.120 6.120 6.210 6.120 6.120 4,500 6.1200 0.33%
2025-12-10 0 6.100 6.100 6.210 6.050 6.110 47,000 286,750 6.1011 6.100 6.100 6.210 6.050 6.110 47,000 6.1011 -0.16%
2025-12-09 0 6.110 6.060 6.130 6.060 6.140 8,000 48,560 6.0700 6.110 6.060 6.130 6.060 6.140 8,000 6.0700 0.33%
2025-12-08 0 6.090 6.090 6.180 6.060 6.220 41,000 252,005 6.1465 6.090 6.090 6.180 6.060 6.220 41,000 6.1465 -2.09%
2025-12-05 0 6.220 6.220 6.280 6.200 6.220 3,500 21,750 6.2143 6.220 6.220 6.280 6.200 6.220 3,500 6.2143 0.00%
2025-12-04 0 6.220 6.220 6.280 6.220 6.280 11,500 72,095 6.2691 6.220 6.220 6.280 6.220 6.280 11,500 6.2691 0.16%
2025-12-03 0 6.210 6.160 6.220 6.200 6.220 10,500 65,260 6.2152 6.210 6.160 6.220 6.200 6.220 10,500 6.2152 0.81%
2025-12-02 0 6.160 6.140 6.180 6.120 6.200 17,500 107,955 6.1689 6.160 6.140 6.180 6.120 6.200 17,500 6.1689 -0.96%
2025-12-01 0 6.220 6.160 6.220 6.200 6.250 72,500 450,965 6.2202 6.220 6.160 6.220 6.200 6.250 72,500 6.2202 -0.16%
2025-11-28 0 6.230 6.170 6.230 6.140 6.250 128,000 792,175 6.1889 6.230 6.170 6.230 6.140 6.250 128,000 6.1889 1.96%
2025-11-27 0 6.110 6.050 6.130 6.110 6.110 6,500 39,555 6.0854 6.110 6.050 6.130 6.110 6.110 6,500 6.0854 0.16%
2025-11-26 0 6.100 6.050 6.130 6.050 6.100 44,500 269,665 6.0599 6.100 6.050 6.130 6.050 6.100 44,500 6.0599 0.83%
2025-11-25 0 6.050 6.050 6.240 6.050 6.140 26,000 158,375 6.0913 6.050 6.050 6.240 6.050 6.140 26,000 6.0913 -0.82%
2025-11-24 0 6.100 6.070 6.120 6.100 6.100 4,000 24,400 6.1000 6.100 6.070 6.120 6.100 6.100 4,000 6.1000 -0.81%
2025-11-21 0 6.150 6.110 6.150 6.150 6.200 20,500 126,220 6.1571 6.150 6.110 6.150 6.150 6.200 20,500 6.1571 -1.76%
2025-11-20 0 6.260 6.170 6.260 - - 0 0 - 6.260 6.170 6.260 - - 0 - -0.16%
2025-11-19 0 6.270 6.160 6.270 6.180 6.270 8,000 49,720 6.2150 6.270 6.160 6.270 6.180 6.270 8,000 6.2150 1.13%
2025-11-18 0 6.200 6.180 6.220 6.200 6.280 41,000 254,805 6.2148 6.200 6.180 6.220 6.200 6.280 41,000 6.2148 0.00%
2025-11-17 0 6.200 6.200 6.250 6.160 6.290 16,500 102,305 6.2003 6.200 6.200 6.250 6.160 6.290 16,500 6.2003 -0.96%
2025-11-14 0 6.260 6.220 6.290 6.170 6.260 151,500 939,320 6.2001 6.260 6.220 6.290 6.170 6.260 151,500 6.2001 0.97%
2025-11-13 0 6.200 6.190 6.230 6.170 6.200 62,200 385,436 6.1967 6.200 6.190 6.230 6.170 6.200 62,200 6.1967 0.00%
2025-11-12 0 6.200 6.200 6.230 6.100 6.290 209,500 1,296,010 6.1862 6.200 6.200 6.230 6.100 6.290 209,500 6.1862 1.64%
2025-11-11 0 6.100 6.060 6.110 6.100 6.100 2,500 15,250 6.1000 6.100 6.060 6.110 6.100 6.100 2,500 6.1000 -0.16%
2025-11-10 0 6.110 6.090 6.110 6.080 6.110 30,500 186,130 6.1026 6.110 6.090 6.110 6.080 6.110 30,500 6.1026 0.49%
2025-11-07 0 6.080 6.030 6.110 6.040 6.080 24,000 145,160 6.0483 6.080 6.030 6.110 6.040 6.080 24,000 6.0483 0.66%
2025-11-06 0 6.040 6.030 6.070 6.030 6.050 145,000 876,420 6.0443 6.040 6.030 6.070 6.030 6.050 145,000 6.0443 -0.66%
2025-11-05 0 6.080 6.050 6.080 6.030 6.080 35,500 214,750 6.0493 6.080 6.050 6.080 6.030 6.080 35,500 6.0493 0.16%
2025-11-04 0 6.070 6.020 6.070 6.030 6.070 34,000 206,135 6.0628 6.070 6.020 6.070 6.030 6.070 34,000 6.0628 0.33%
2025-11-03 0 6.050 6.040 6.080 6.030 6.060 85,500 516,865 6.0452 6.050 6.040 6.080 6.030 6.060 85,500 6.0452 0.50%
2025-10-31 0 6.020 6.010 6.030 6.020 6.040 95,500 575,520 6.0264 6.020 6.010 6.030 6.020 6.040 95,500 6.0264 0.17%
2025-10-30 0 6.010 6.010 6.030 6.000 6.030 292,500 1,756,025 6.0035 6.010 6.010 6.030 6.000 6.030 292,500 6.0035 -0.33%
2025-10-28 0 6.030 6.010 6.030 5.990 6.050 144,000 865,370 6.0095 6.030 6.010 6.030 5.990 6.050 144,000 6.0095 0.84%
2025-10-27 0 5.980 6.000 6.030 5.940 6.000 165,720 991,800 5.9848 5.980 6.000 6.030 5.940 6.000 165,720 5.9848 0.50%
2025-10-24 0 5.950 5.950 5.980 5.940 5.980 33,500 199,595 5.9581 5.950 5.950 5.980 5.940 5.980 33,500 5.9581 -0.83%
2025-10-23 0 6.000 5.950 6.000 5.930 6.000 39,000 233,125 5.9776 6.000 5.950 6.000 5.930 6.000 39,000 5.9776 1.01%
2025-10-22 0 5.940 5.940 5.980 5.940 5.960 5,500 32,770 5.9582 5.940 5.940 5.980 5.940 5.960 5,500 5.9582 -0.83%
2025-10-21 0 5.990 5.940 6.000 5.920 5.990 10,980 65,672 5.9811 5.990 5.940 6.000 5.920 5.990 10,980 5.9811 0.00%
2025-10-20 0 5.990 5.970 6.000 5.940 5.990 68,500 407,905 5.9548 5.990 5.970 6.000 5.940 5.990 68,500 5.9548 0.67%
2025-10-17 0 5.950 5.910 5.950 5.950 6.020 65,500 392,590 5.9937 5.950 5.910 5.950 5.950 6.020 65,500 5.9937 -1.16%
2025-10-16 0 6.020 6.000 6.020 6.000 6.030 79,500 477,400 6.0050 6.020 6.000 6.020 6.000 6.030 79,500 6.0050 -0.17%
2025-10-15 0 6.030 5.960 6.030 5.900 6.050 18,000 108,695 6.0386 6.030 5.960 6.030 5.900 6.050 18,000 6.0386 1.01%
2025-10-14 0 5.970 5.950 5.970 5.970 5.970 4,500 26,865 5.9700 5.970 5.950 5.970 5.970 5.970 4,500 5.9700 -0.83%
2025-10-13 0 6.020 5.950 6.020 5.950 6.030 50,000 297,875 5.9575 6.020 5.950 6.020 5.950 6.030 50,000 5.9575 0.17%
2025-10-10 0 6.010 5.970 6.010 5.970 6.050 295,000 1,770,000 6.0000 6.010 5.970 6.010 5.970 6.050 295,000 6.0000 0.17%
2025-10-09 0 6.000 5.960 6.000 5.980 6.000 229,500 1,376,585 5.9982 6.000 5.960 6.000 5.980 6.000 229,500 5.9982 0.67%
2025-10-08 0 5.960 5.960 6.050 5.960 5.990 76,500 457,535 5.9808 5.960 5.960 6.050 5.960 5.990 76,500 5.9808 -1.00%
2025-10-06 0 6.020 5.960 6.020 5.960 6.020 138,000 827,360 5.9954 6.020 5.960 6.020 5.960 6.020 138,000 5.9954 0.33%
2025-10-03 0 6.000 6.000 6.050 5.950 6.000 266,500 1,592,410 5.9753 6.000 6.000 6.050 5.950 6.000 266,500 5.9753 0.67%
2025-10-02 0 5.960 5.960 5.990 5.950 5.980 106,615 636,733 5.9723 5.960 5.960 5.990 5.950 5.980 106,615 5.9723 -0.50%
2025-09-30 0 5.990 5.950 6.000 5.960 5.990 2,500 14,915 5.9660 5.990 5.950 6.000 5.960 5.990 2,500 5.9660 -0.50%
2025-09-29 0 6.020 6.020 6.040 5.950 6.050 126,241 752,639 5.9619 6.020 6.020 6.040 5.950 6.050 126,241 5.9619 -0.50%
2025-09-26 0 6.050 6.050 6.080 5.900 6.050 162,000 970,095 5.9882 6.050 6.050 6.080 5.900 6.050 162,000 5.9882 1.68%
2025-09-25 0 5.950 5.930 5.950 5.950 5.990 81,000 482,235 5.9535 5.950 5.930 5.950 5.950 5.990 81,000 5.9535 -0.83%
2025-09-24 0 6.000 6.000 6.080 6.000 6.000 3,000 18,000 6.0000 6.000 6.000 6.080 6.000 6.000 3,000 6.0000 -1.48%
2025-09-23 0 6.090 5.950 6.090 5.980 6.090 107,000 647,970 6.0558 6.090 5.950 6.090 5.980 6.090 107,000 6.0558 1.50%
2025-09-22 0 6.000 5.900 6.040 5.880 6.050 145,000 865,655 5.9700 6.000 5.900 6.040 5.880 6.050 145,000 5.9700 0.50%
2025-09-19 0 5.970 5.960 6.000 5.970 6.040 11,000 65,880 5.9891 5.970 5.960 6.000 5.970 6.040 11,000 5.9891 -0.50%
2025-09-18 0 6.000 5.990 6.000 5.990 6.060 51,000 306,290 6.0057 6.000 5.990 6.000 5.990 6.060 51,000 6.0057 -0.66%
2025-09-17 0 6.040 6.000 6.060 6.000 6.120 73,300 442,530 6.0372 6.040 6.000 6.060 6.000 6.120 73,300 6.0372 -1.47%
2025-09-16 0 6.130 6.100 6.130 6.050 6.130 33,000 199,850 6.0561 6.130 6.100 6.130 6.050 6.130 33,000 6.0561 2.00%
2025-09-15 0 6.010 6.000 6.050 6.010 6.080 51,500 310,950 6.0379 6.010 6.000 6.050 6.010 6.080 51,500 6.0379 -1.64%
2025-09-12 0 6.110 6.100 6.110 6.050 6.110 70,500 428,335 6.0757 6.110 6.100 6.110 6.050 6.110 70,500 6.0757 1.33%
2025-09-11 0 6.030 6.030 6.080 6.030 6.100 29,500 179,270 6.0769 6.030 6.030 6.080 6.030 6.100 29,500 6.0769 -1.15%
2025-09-10 0 6.100 6.080 6.100 6.060 6.120 187,500 1,142,350 6.0925 6.100 6.080 6.100 6.060 6.120 187,500 6.0925 0.99%
2025-09-09 0 6.040 5.950 6.040 5.950 6.040 110,000 661,010 6.0092 6.040 5.950 6.040 5.950 6.040 110,000 6.0092 2.37%
2025-09-08 0 5.900 5.900 5.970 5.850 5.970 51,500 304,285 5.9084 5.900 5.900 5.970 5.850 5.970 51,500 5.9084 0.17%
2025-09-05 0 5.890 5.860 5.890 5.860 5.900 46,084 270,965 5.8798 5.890 5.860 5.890 5.860 5.900 46,084 5.8798 -0.51%
2025-09-04 0 5.920 5.920 6.080 5.850 5.980 137,000 815,215 5.9505 5.920 5.920 6.080 5.850 5.980 137,000 5.9505 -1.33%
2025-09-03 0 6.000 5.940 6.000 5.940 6.010 116,500 698,880 5.9990 6.000 5.940 6.000 5.940 6.010 116,500 5.9990 0.00%
2025-09-02 0 6.000 6.000 6.030 6.000 6.000 1,000 6,000 6.0000 6.000 6.000 6.030 6.000 6.000 1,000 6.0000 -0.33%
2025-09-01 0 6.020 5.970 6.020 5.990 6.020 202,000 1,212,195 6.0010 6.020 5.970 6.020 5.990 6.020 202,000 6.0010 0.33%
2025-08-29 0 6.000 6.000 6.020 5.940 6.000 123,000 733,575 5.9640 6.000 6.000 6.020 5.940 6.000 123,000 5.9640 0.00%
2025-08-28 0 6.000 5.970 6.000 5.950 6.000 35,500 212,330 5.9811 6.000 5.970 6.000 5.950 6.000 35,500 5.9811 -1.64%
2025-08-27 0 6.100 5.930 6.100 5.920 6.100 100,000 604,805 6.0481 6.100 5.930 6.100 5.920 6.100 100,000 6.0481 1.67%
2025-08-26 0 6.000 6.000 6.080 5.930 6.020 270,500 1,618,720 5.9842 6.000 6.000 6.080 5.930 6.020 270,500 5.9842 0.50%
2025-08-25 0 5.970 5.950 5.970 5.930 5.980 95,000 567,100 5.9695 5.970 5.950 5.970 5.930 5.980 95,000 5.9695 0.67%
2025-08-22 0 5.930 5.890 5.930 5.930 6.040 284,000 1,701,780 5.9922 5.930 5.890 5.930 5.930 6.040 284,000 5.9922 -1.50%
2025-08-21 0 6.020 6.000 6.020 6.020 6.070 40,500 244,890 6.0467 6.020 6.000 6.020 6.020 6.070 40,500 6.0467 0.00%
2025-08-20 0 6.020 6.020 6.050 6.020 6.070 59,000 355,700 6.0288 6.020 6.020 6.050 6.020 6.070 59,000 6.0288 -0.50%
2025-08-19 0 6.050 6.050 6.060 5.900 6.070 230,000 1,385,660 6.0246 6.050 6.050 6.060 5.900 6.070 230,000 6.0246 0.67%
2025-08-18 0 6.010 6.000 6.070 6.000 6.050 35,788 215,838 6.0310 6.010 6.000 6.070 6.000 6.050 35,788 6.0310 0.17%
2025-08-15 0 6.000 5.970 6.000 5.970 6.030 25,000 149,920 5.9968 6.000 5.970 6.000 5.970 6.030 25,000 5.9968 0.00%
2025-08-14 0 6.000 5.980 6.060 5.900 6.010 76,500 457,520 5.9807 6.000 5.980 6.060 5.900 6.010 76,500 5.9807 -1.32%
2025-08-13 0 6.080 6.080 6.140 6.040 6.130 18,500 113,040 6.1103 6.080 6.080 6.140 6.040 6.130 18,500 6.1103 -0.33%
2025-08-12 0 6.100 6.100 6.160 6.080 6.100 34,000 207,380 6.0994 6.100 6.100 6.160 6.080 6.100 34,000 6.0994 0.00%
2025-08-11 0 6.100 6.100 6.160 6.050 6.110 113,500 690,190 6.0810 6.100 6.100 6.160 6.050 6.110 113,500 6.0810 0.00%
2025-08-08 0 6.100 6.100 6.140 6.080 6.130 135,480 826,329 6.0993 6.100 6.100 6.140 6.080 6.130 135,480 6.0993 -0.65%
2025-08-07 0 6.140 6.080 6.140 6.050 6.140 33,500 203,210 6.0660 6.140 6.080 6.140 6.050 6.140 33,500 6.0660 1.15%
2025-08-06 0 6.070 6.070 6.100 6.060 6.100 35,500 216,205 6.0903 6.070 6.070 6.100 6.060 6.100 35,500 6.0903 -0.33%
2025-08-05 0 6.090 6.100 6.120 6.090 6.120 28,000 170,620 6.0936 6.090 6.100 6.120 6.090 6.120 28,000 6.0936 -0.49%
2025-08-04 0 6.120 6.120 6.150 6.060 6.140 51,500 313,410 6.0856 6.120 6.120 6.150 6.060 6.140 51,500 6.0856 -0.65%
2025-08-01 0 6.160 6.180 6.200 6.150 6.190 72,500 446,900 6.1641 6.160 6.180 6.200 6.150 6.190 72,500 6.1641 -0.32%
2025-07-31 0 6.180 6.170 6.180 6.050 6.180 91,240 556,539 6.0997 6.180 6.170 6.180 6.050 6.180 91,240 6.0997 0.00%
2025-07-30 0 6.180 6.120 6.180 6.110 6.180 48,000 295,160 6.1492 6.180 6.120 6.180 6.110 6.180 48,000 6.1492 0.49%
2025-07-29 0 6.150 6.150 6.180 6.150 6.180 35,500 219,120 6.1724 6.150 6.150 6.180 6.150 6.180 35,500 6.1724 0.00%
2025-07-28 0 6.150 6.130 6.190 6.080 6.180 117,500 723,320 6.1559 6.150 6.130 6.190 6.080 6.180 117,500 6.1559 -0.32%
2025-07-25 0 6.170 6.100 6.170 6.100 6.190 16,500 100,915 6.1161 6.170 6.100 6.170 6.100 6.190 16,500 6.1161 0.82%
2025-07-24 0 6.120 6.120 6.150 6.110 6.200 57,500 352,940 6.1381 6.120 6.120 6.150 6.110 6.200 57,500 6.1381 -0.49%
2025-07-23 0 6.150 6.140 6.150 6.120 6.200 73,788 453,278 6.1430 6.150 6.140 6.150 6.120 6.200 73,788 6.1430 0.65%
2025-07-22 0 6.110 6.110 6.150 6.050 6.100 61,000 371,425 6.0889 6.110 6.110 6.150 6.050 6.100 61,000 6.0889 0.16%
2025-07-21 0 6.100 6.050 6.100 5.980 6.100 122,980 741,796 6.0318 6.100 6.050 6.100 5.980 6.100 122,980 6.0318 1.33%
2025-07-18 0 6.020 5.980 6.050 5.960 6.050 23,000 138,270 6.0117 6.020 5.980 6.050 5.960 6.050 23,000 6.0117 0.33%
2025-07-17 0 6.000 6.000 6.060 5.970 6.060 67,000 404,135 6.0319 6.000 6.000 6.060 5.970 6.060 67,000 6.0319 0.17%
2025-07-16 0 5.990 6.000 6.040 5.970 6.040 27,500 164,880 5.9956 5.990 6.000 6.040 5.970 6.040 27,500 5.9956 0.34%
2025-07-15 0 5.970 5.970 6.040 5.960 6.000 9,000 53,845 5.9828 5.970 5.970 6.040 5.960 6.000 9,000 5.9828 -0.50%
2025-07-14 0 6.000 6.000 6.050 5.920 6.030 92,500 554,195 5.9913 6.000 6.000 6.050 5.920 6.030 92,500 5.9913 0.17%
2025-07-11 0 5.990 5.990 6.030 5.980 6.030 42,000 252,455 6.0108 5.990 5.990 6.030 5.980 6.030 42,000 6.0108 -0.17%
2025-07-10 0 6.000 6.000 6.050 5.960 6.180 99,000 595,425 6.0144 6.000 6.000 6.050 5.960 6.180 99,000 6.0144 0.17%
2025-07-09 0 5.990 5.970 6.010 5.930 6.070 97,500 585,920 6.0094 5.990 5.970 6.010 5.930 6.070 97,500 6.0094 1.18%
2025-07-08 0 5.920 5.920 5.990 5.910 5.960 35,000 207,740 5.9354 5.920 5.920 5.990 5.910 5.960 35,000 5.9354 0.00%
2025-07-07 0 5.920 5.920 5.990 5.920 6.000 42,220 250,871 5.9420 5.920 5.920 5.990 5.920 6.000 42,220 5.9420 -0.17%
2025-07-04 0 5.930 5.930 6.000 5.910 5.980 30,500 181,930 5.9649 5.930 5.930 6.000 5.910 5.980 30,500 5.9649 -0.17%
2025-07-03 0 5.940 5.940 6.000 5.890 5.980 77,220 460,019 5.9573 5.940 5.940 6.000 5.890 5.980 77,220 5.9573 0.51%
2025-07-02 0 5.910 5.910 5.920 5.840 5.980 118,000 695,405 5.8933 5.910 5.910 5.920 5.840 5.980 118,000 5.8933 0.85%
2025-06-30 0 5.860 5.860 5.900 5.800 5.860 52,000 303,755 5.8414 5.860 5.860 5.900 5.800 5.860 52,000 5.8414 -0.34%
2025-06-27 0 5.880 5.880 5.920 5.850 5.910 40,000 235,230 5.8808 5.880 5.880 5.920 5.850 5.910 40,000 5.8808 -0.51%
2025-06-26 0 5.910 5.910 5.940 5.880 5.950 5,000 29,605 5.9210 5.910 5.910 5.940 5.880 5.950 5,000 5.9210 -1.17%
2025-06-25 0 5.980 5.920 5.980 5.850 5.980 113,000 666,845 5.9013 5.980 5.920 5.980 5.850 5.980 113,000 5.9013 2.22%
2025-06-24 0 5.850 5.850 5.870 5.820 5.870 74,500 436,040 5.8529 5.850 5.850 5.870 5.820 5.870 74,500 5.8529 -0.85%
2025-06-23 0 5.900 5.880 5.900 5.810 5.920 72,615 424,977 5.8525 5.900 5.880 5.900 5.810 5.920 72,615 5.8525 0.34%
2025-06-20 0 5.880 5.880 5.890 5.870 5.880 7,000 41,110 5.8729 5.880 5.880 5.890 5.870 5.880 7,000 5.8729 0.00%
2025-06-19 0 5.880 5.870 5.940 5.830 5.940 42,000 246,945 5.8796 5.880 5.870 5.940 5.830 5.940 42,000 5.8796 -0.51%
2025-06-18 0 5.910 5.910 5.930 5.860 5.930 79,865 471,325 5.9015 5.910 5.910 5.930 5.860 5.930 79,865 5.9015 -0.51%
2025-06-17 0 5.940 5.940 5.980 5.820 5.980 91,900 542,722 5.9056 5.940 5.940 5.980 5.820 5.980 91,900 5.9056 0.51%
2025-06-16 0 5.910 5.910 5.960 5.850 5.990 50,983 301,938 5.9223 5.910 5.910 5.960 5.850 5.990 50,983 5.9223 0.17%
2025-06-13 0 5.900 5.900 5.970 5.860 6.000 94,500 558,600 5.9111 5.900 5.900 5.970 5.860 6.000 94,500 5.9111 -2.16%
2025-06-12 0 6.030 6.000 6.030 5.810 6.030 162,500 962,705 5.9243 6.030 6.000 6.030 5.810 6.030 162,500 5.9243 3.25%
2025-06-11 0 5.840 5.840 5.870 5.800 5.890 29,000 169,600 5.8483 5.840 5.840 5.870 5.800 5.890 29,000 5.8483 0.00%
2025-06-10 0 5.840 5.840 5.900 5.840 5.930 41,500 244,605 5.8941 5.840 5.840 5.900 5.840 5.930 41,500 5.8941 -0.85%
2025-06-09 0 5.890 5.840 5.890 5.800 5.900 182,500 1,067,220 5.8478 5.890 5.840 5.890 5.800 5.900 182,500 5.8478 1.55%
2025-06-06 0 5.800 5.800 5.850 5.800 5.950 87,000 507,125 5.8290 5.800 5.800 5.850 5.800 5.950 87,000 5.8290 -0.34%
2025-06-05 0 5.820 5.810 5.820 5.800 5.870 96,000 559,305 5.8261 5.820 5.810 5.820 5.800 5.870 96,000 5.8261 -0.17%
2025-06-04 0 5.830 5.830 5.860 5.800 5.880 175,500 1,025,765 5.8448 5.830 5.830 5.860 5.800 5.880 175,500 5.8448 -0.34%
2025-06-03 0 5.850 5.820 5.850 5.650 5.850 338,900 1,964,205 5.7958 5.850 5.820 5.850 5.650 5.850 338,900 5.7958 2.27%
2025-06-02 0 5.720 5.680 5.720 5.510 5.720 342,000 1,915,125 5.5998 5.720 5.680 5.720 5.510 5.720 342,000 5.5998 2.51%
2025-05-30 0 5.580 5.530 5.580 5.500 5.580 264,000 1,462,690 5.5405 5.580 5.530 5.580 5.500 5.580 264,000 5.5405 0.54%
2025-05-29 0 5.550 5.540 5.550 5.500 5.570 228,000 1,262,800 5.5386 5.550 5.540 5.550 5.500 5.570 228,000 5.5386 0.18%
2025-05-28 0 5.540 5.530 5.540 5.500 5.570 724,000 3,995,830 5.5191 5.540 5.530 5.540 5.500 5.570 724,000 5.5191 0.36%
2025-05-27 0 5.520 5.520 5.530 5.480 5.570 739,700 4,073,211 5.5066 5.520 5.520 5.530 5.480 5.570 739,700 5.5066 0.36%
2025-05-26 0 5.500 5.500 5.510 5.420 5.670 2,874,500 15,875,005 5.5227 5.500 5.500 5.510 5.420 5.670 2,874,500 5.5227 -15.25%
2025-05-23 0 6.490 6.480 6.490 6.490 7.280 1,519,500 10,142,055 6.6746 6.490 6.480 6.490 6.490 7.280 1,519,500 6.6746 -11.58%
2025-05-22 0 7.340 7.290 7.340 7.280 7.930 1,221,000 9,339,440 7.6490 7.340 7.290 7.340 7.280 7.930 1,221,000 7.6490 -7.56%
2025-05-21 0 7.940 7.940 7.990 7.880 8.190 708,836 5,662,335 7.9882 7.940 7.940 7.990 7.880 8.190 708,836 7.9882 -3.52%
2025-05-20 0 8.230 8.220 8.230 8.180 8.230 238,740 1,959,741 8.2087 8.230 8.220 8.230 8.180 8.230 238,740 8.2087 0.12%
2025-05-19 0 8.220 8.200 8.220 8.180 8.250 96,500 791,905 8.2063 8.220 8.200 8.220 8.180 8.250 96,500 8.2063 -0.12%
2025-05-16 0 8.230 8.210 8.230 8.140 8.250 791,080 6,483,063 8.1952 8.230 8.210 8.230 8.140 8.250 791,080 8.1952 0.98%
2025-05-15 0 8.150 8.110 8.150 8.070 8.170 867,500 7,063,445 8.1423 8.150 8.110 8.150 8.070 8.170 867,500 8.1423 0.37%
2025-05-14 0 8.120 8.100 8.120 8.020 8.170 420,740 3,400,655 8.0826 8.120 8.100 8.120 8.020 8.170 420,740 8.0826 0.87%
2025-05-13 0 8.050 8.050 8.060 7.950 8.080 1,024,000 8,216,490 8.0239 8.050 8.050 8.060 7.950 8.080 1,024,000 8.0239 0.63%
2025-05-12 0 8.000 7.980 8.000 7.910 8.200 1,208,559 9,700,915 8.0268 8.000 7.980 8.000 7.910 8.200 1,208,559 8.0268 -2.68%
2025-05-09 0 8.220 8.210 8.220 8.200 8.260 245,500 2,015,970 8.2117 8.220 8.210 8.220 8.200 8.260 245,500 8.2117 0.12%
2025-05-08 0 8.210 8.200 8.210 8.200 8.230 253,000 2,075,845 8.2049 8.210 8.200 8.210 8.200 8.230 253,000 8.2049 -0.24%
2025-05-07 0 8.230 8.220 8.230 8.210 8.240 184,000 1,512,715 8.2213 8.230 8.220 8.230 8.210 8.240 184,000 8.2213 0.00%
2025-05-06 0 8.230 8.200 8.230 8.190 8.240 244,200 2,006,649 8.2172 8.230 8.200 8.230 8.190 8.240 244,200 8.2172 0.24%
2025-05-02 0 8.210 8.200 8.210 8.140 8.230 477,000 3,904,975 8.1865 8.210 8.200 8.210 8.140 8.230 477,000 8.1865 0.74%
2025-04-30 0 8.150 8.110 8.150 8.080 8.200 422,000 3,426,175 8.1189 8.150 8.110 8.150 8.080 8.200 422,000 8.1189 0.62%
2025-04-29 0 8.100 8.040 8.100 8.000 8.100 236,000 1,897,525 8.0404 8.100 8.040 8.100 8.000 8.100 236,000 8.0404 0.50%
2025-04-28 0 8.060 8.040 8.060 7.980 8.080 73,500 590,875 8.0391 8.060 8.040 8.060 7.980 8.080 73,500 8.0391 0.25%
2025-04-25 0 8.040 8.040 8.080 7.980 8.040 226,500 1,820,530 8.0377 8.040 8.040 8.080 7.980 8.040 226,500 8.0377 -0.12%
2025-04-24 0 8.050 8.050 8.070 8.030 8.070 172,500 1,388,655 8.0502 8.050 8.050 8.070 8.030 8.070 172,500 8.0502 -0.25%
2025-04-23 0 8.070 8.050 8.070 8.000 8.080 530,500 4,263,100 8.0360 8.070 8.050 8.070 8.000 8.080 530,500 8.0360 0.25%
2025-04-22 0 8.050 8.000 8.050 7.950 8.190 257,500 2,059,585 7.9984 8.050 8.000 8.050 7.950 8.190 257,500 7.9984 0.12%
2025-04-17 0 8.040 8.000 8.040 7.910 8.060 135,500 1,083,950 7.9996 8.040 8.000 8.040 7.910 8.060 135,500 7.9996 -0.12%
2025-04-16 0 8.050 8.000 8.050 7.950 8.050 341,500 2,728,570 7.9900 8.050 8.000 8.050 7.950 8.050 341,500 7.9900 -0.25%
2025-04-15 0 8.070 8.000 8.070 7.880 8.190 424,500 3,387,845 7.9808 8.070 8.000 8.070 7.880 8.190 424,500 7.9808 1.51%
2025-04-14 0 7.950 7.900 7.950 7.790 7.980 129,600 1,025,041 7.9093 7.950 7.900 7.950 7.790 7.980 129,600 7.9093 0.63%
2025-04-11 0 7.900 7.800 7.900 7.750 8.000 872,240 6,787,560 7.7818 7.900 7.800 7.900 7.750 8.000 872,240 7.7818 1.80%
2025-04-10 0 7.760 7.750 7.760 7.620 7.760 657,500 5,078,340 7.7237 7.760 7.750 7.760 7.620 7.760 657,500 7.7237 0.78%
2025-04-09 0 7.700 7.660 7.700 7.580 7.700 679,500 5,182,305 7.6266 7.700 7.660 7.700 7.580 7.700 679,500 7.6266 0.52%
2025-04-08 0 7.660 7.630 7.660 7.600 7.670 555,500 4,238,635 7.6303 7.660 7.630 7.660 7.600 7.670 555,500 7.6303 0.26%
2025-04-07 0 7.640 7.640 7.650 7.590 7.700 756,000 5,786,335 7.6539 7.640 7.640 7.650 7.590 7.700 756,000 7.6539 -1.55%
2025-04-03 0 7.760 7.740 7.760 7.700 7.760 758,000 5,858,240 7.7285 7.760 7.740 7.760 7.700 7.760 758,000 7.7285 0.52%
2025-04-02 0 7.720 7.710 7.720 7.690 7.730 265,000 2,045,240 7.7179 7.720 7.710 7.720 7.690 7.730 265,000 7.7179 0.00%
2025-04-01 0 7.720 7.700 7.720 7.690 7.740 234,500 1,807,810 7.7092 7.720 7.700 7.720 7.690 7.740 234,500 7.7092 0.26%
2025-03-31 0 7.700 7.700 7.710 7.650 7.710 230,960 1,777,669 7.6969 7.700 7.700 7.710 7.650 7.710 230,960 7.6969 -0.13%
2025-03-28 0 7.710 7.710 7.720 7.690 7.740 243,500 1,876,880 7.7079 7.710 7.710 7.720 7.690 7.740 243,500 7.7079 0.00%
2025-03-27 0 7.710 7.700 7.710 7.660 7.720 285,500 2,197,930 7.6985 7.710 7.700 7.710 7.660 7.720 285,500 7.6985 0.00%
2025-03-26 0 7.710 7.710 7.720 7.690 7.750 185,000 1,426,640 7.7116 7.710 7.710 7.720 7.690 7.750 185,000 7.7116 0.13%
2025-03-25 0 7.700 7.660 7.700 7.630 7.710 84,500 648,295 7.6721 7.700 7.660 7.700 7.630 7.710 84,500 7.6721 -0.26%
2025-03-24 0 7.720 7.700 7.720 7.660 7.760 103,000 794,945 7.7179 7.720 7.700 7.720 7.660 7.760 103,000 7.7179 -0.26%
2025-03-21 0 7.740 7.710 7.740 7.630 7.760 265,500 2,046,815 7.7093 7.740 7.710 7.740 7.630 7.760 265,500 7.7093 -0.26%
2025-03-20 0 7.760 7.750 7.760 7.690 7.770 614,000 4,758,795 7.7505 7.760 7.750 7.760 7.690 7.770 614,000 7.7505 0.13%
2025-03-19 0 7.750 7.740 7.760 7.700 7.760 311,000 2,405,600 7.7350 7.750 7.740 7.760 7.700 7.760 311,000 7.7350 0.39%
2025-03-18 0 7.720 7.700 7.720 7.580 7.740 575,220 4,417,604 7.6799 7.720 7.700 7.720 7.580 7.740 575,220 7.6799 1.71%
2025-03-17 0 7.590 7.560 7.590 7.420 7.600 497,000 3,737,450 7.5200 7.590 7.560 7.590 7.420 7.600 497,000 7.5200 0.93%
2025-03-14 0 7.520 7.510 7.520 7.510 7.570 298,500 2,249,445 7.5358 7.520 7.510 7.520 7.510 7.570 298,500 7.5358 -0.66%
2025-03-13 0 7.570 7.560 7.570 7.550 7.590 222,000 1,679,045 7.5633 7.570 7.560 7.570 7.550 7.590 222,000 7.5633 -0.26%
2025-03-12 0 7.590 7.570 7.590 7.550 7.620 372,500 2,822,760 7.5779 7.590 7.570 7.590 7.550 7.620 372,500 7.5779 0.13%
2025-03-11 0 7.580 7.570 7.580 7.530 7.700 1,639,700 12,485,530 7.6145 7.580 7.570 7.580 7.530 7.700 1,639,700 7.6145 -1.56%
2025-03-10 0 7.700 7.690 7.700 7.550 7.730 5,161,240 39,613,946 7.6753 7.700 7.690 7.700 7.550 7.730 5,161,240 7.6753 40.00%
2025-03-07 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2025-02-14 1 5.500 5.480 5.500 5.300 5.500 170,000 921,685 5.4217 5.500 5.480 5.500 5.300 5.500 170,000 5.4217 3.97%
2025-02-13 0 5.290 5.290 5.340 5.210 5.300 118,500 624,830 5.2728 5.290 5.290 5.340 5.210 5.300 118,500 5.2728 1.34%
2025-02-12 0 5.220 5.210 5.340 5.220 5.300 24,740 129,968 5.2534 5.220 5.210 5.340 5.220 5.300 24,740 5.2534 -1.51%
2025-02-11 0 5.300 5.300 5.380 5.300 5.300 13,000 68,870 5.2977 5.300 5.300 5.380 5.300 5.300 13,000 5.2977 0.00%
2025-02-10 0 5.300 5.300 5.390 5.250 5.310 3,000 15,900 5.3000 5.300 5.300 5.390 5.250 5.310 3,000 5.3000 -0.19%
2025-02-07 0 5.310 5.300 5.390 5.310 5.310 20,000 106,200 5.3100 5.310 5.300 5.390 5.310 5.310 20,000 5.3100 0.00%
2025-02-06 0 5.310 5.300 5.380 5.310 5.310 7,000 37,170 5.3100 5.310 5.300 5.380 5.310 5.310 7,000 5.3100 0.00%
2025-02-05 0 5.310 5.310 5.400 5.310 5.390 1,548 8,287 5.3534 5.310 5.310 5.400 5.310 5.390 1,548 5.3534 0.00%
2025-02-04 0 5.310 5.310 5.370 5.290 5.390 52,000 275,660 5.3012 5.310 5.310 5.370 5.290 5.390 52,000 5.3012 0.19%
2025-02-03 0 5.300 5.300 5.390 5.210 5.350 4,500 24,005 5.3344 5.300 5.300 5.390 5.210 5.350 4,500 5.3344 -0.19%
2025-01-28 0 5.310 5.310 5.370 5.300 5.300 500 2,650 5.3000 5.310 5.310 5.370 5.300 5.300 500 5.3000 0.19%
2025-01-27 0 5.300 5.300 5.390 5.300 5.400 31,500 167,495 5.3173 5.300 5.300 5.390 5.300 5.400 31,500 5.3173 0.00%
2025-01-24 0 5.300 5.270 5.300 5.270 5.300 69,720 368,990 5.2925 5.300 5.270 5.300 5.270 5.300 69,720 5.2925 0.38%
2025-01-23 0 5.280 5.280 5.390 5.270 5.280 5,500 28,995 5.2718 5.280 5.280 5.390 5.270 5.280 5,500 5.2718 0.19%
2025-01-22 0 5.270 5.270 5.390 5.260 5.350 73,500 387,990 5.2788 5.270 5.270 5.390 5.260 5.350 73,500 5.2788 -0.75%
2025-01-21 0 5.310 5.300 5.380 - - 0 0 - 5.310 5.300 5.380 - - 0 - 0.00%
2025-01-20 0 5.310 5.260 5.390 5.310 5.350 1,000 5,330 5.3300 5.310 5.260 5.390 5.310 5.350 1,000 5.3300 0.19%
2025-01-17 0 5.300 5.260 5.390 5.300 5.300 4,500 23,850 5.3000 5.300 5.260 5.390 5.300 5.300 4,500 5.3000 -0.38%
2025-01-16 0 5.320 5.310 5.400 5.300 5.320 3,596 19,064 5.3014 5.320 5.310 5.400 5.300 5.320 3,596 5.3014 0.38%
2025-01-15 0 5.300 5.260 5.390 - - 0 0 - 5.300 5.260 5.390 - - 0 - 0.00%
2025-01-14 0 5.300 5.240 5.400 5.200 5.320 35,000 183,130 5.2323 5.300 5.240 5.400 5.200 5.320 35,000 5.2323 -0.75%
2025-01-13 0 5.340 5.220 5.350 5.150 5.340 44,000 233,620 5.3095 5.340 5.220 5.350 5.150 5.340 44,000 5.3095 -0.19%
2025-01-10 0 5.350 5.300 5.390 5.300 5.350 7,000 37,145 5.3064 5.350 5.300 5.390 5.300 5.350 7,000 5.3064 0.56%
2025-01-09 0 5.320 5.310 5.390 5.320 5.320 5,500 29,260 5.3200 5.320 5.310 5.390 5.320 5.320 5,500 5.3200 -1.66%
2025-01-08 0 5.410 5.330 5.440 - - 0 0 - 5.410 5.330 5.440 - - 0 - 0.00%
2025-01-07 0 5.410 5.350 5.410 5.360 5.410 37,500 201,875 5.3833 5.410 5.350 5.410 5.360 5.410 37,500 5.3833 0.19%
2025-01-06 0 5.400 5.400 5.440 5.370 5.440 15,000 81,355 5.4237 5.400 5.400 5.440 5.370 5.440 15,000 5.4237 -0.74%
2025-01-03 0 5.440 5.370 5.590 - - 0 0 - 5.440 5.370 5.590 - - 0 - 0.00%
2025-01-02 0 5.440 5.360 5.450 5.360 5.450 47,500 258,515 5.4424 5.440 5.360 5.450 5.360 5.450 47,500 5.4424 0.37%
2024-12-31 0 5.420 5.350 5.450 5.420 5.420 2,000 10,840 5.4200 5.420 5.350 5.450 5.420 5.420 2,000 5.4200 0.37%
2024-12-30 0 5.400 5.400 5.480 5.370 5.400 31,480 169,623 5.3883 5.400 5.400 5.480 5.370 5.400 31,480 5.3883 0.00%
2024-12-27 0 5.400 5.360 5.400 5.360 5.400 19,000 102,580 5.3989 5.400 5.360 5.400 5.360 5.400 19,000 5.3989 0.93%
2024-12-24 0 5.350 5.340 5.450 5.350 5.350 7,000 37,450 5.3500 5.350 5.340 5.450 5.350 5.350 7,000 5.3500 -0.93%
2024-12-23 0 5.400 5.350 5.450 5.340 5.400 50,500 272,070 5.3875 5.400 5.350 5.450 5.340 5.400 50,500 5.3875 0.00%
2024-12-20 0 5.400 5.340 5.450 - - 0 0 - 5.400 5.340 5.450 - - 0 - 0.00%
2024-12-19 0 5.400 5.340 5.400 - - 0 0 - 5.400 5.340 5.400 - - 0 - 0.00%
2024-12-18 0 5.400 5.330 5.450 5.290 5.400 26,000 139,075 5.3490 5.400 5.330 5.450 5.290 5.400 26,000 5.3490 0.19%
2024-12-17 0 5.390 5.330 5.460 - - 0 0 - 5.390 5.330 5.460 - - 0 - 0.00%
2024-12-16 0 5.390 5.320 5.440 5.330 5.400 48,000 257,360 5.3617 5.390 5.320 5.440 5.330 5.400 48,000 5.3617 -0.19%
2024-12-13 0 5.400 5.400 5.500 5.350 5.380 1,000 5,365 5.3650 5.400 5.400 5.500 5.350 5.380 1,000 5.3650 -0.37%
2024-12-12 0 5.420 5.380 5.420 5.380 5.420 49,400 267,177 5.4084 5.420 5.380 5.420 5.380 5.420 49,400 5.4084 0.37%
2024-12-11 0 5.400 5.350 5.450 5.400 5.410 39,000 210,675 5.4019 5.400 5.350 5.450 5.400 5.410 39,000 5.4019 -0.18%
2024-12-10 0 5.410 5.410 5.570 5.410 5.600 129,000 713,465 5.5307 5.410 5.410 5.570 5.410 5.600 129,000 5.5307 0.19%
2024-12-09 0 5.400 5.400 5.540 5.350 5.420 19,000 102,600 5.4000 5.400 5.400 5.540 5.350 5.420 19,000 5.4000 0.00%
2024-12-06 0 5.400 5.370 5.560 5.290 5.400 81,000 432,615 5.3409 5.400 5.370 5.560 5.290 5.400 81,000 5.3409 -0.74%
2024-12-05 0 5.440 5.370 5.440 5.350 5.480 42,500 228,855 5.3848 5.440 5.370 5.440 5.350 5.480 42,500 5.3848 1.68%
2024-12-04 0 5.350 5.350 5.430 5.300 5.400 2,500 13,360 5.3440 5.350 5.350 5.430 5.300 5.400 2,500 5.3440 -0.93%
2024-12-03 0 5.400 5.400 5.480 5.340 5.450 11,000 59,870 5.4427 5.400 5.400 5.480 5.340 5.450 11,000 5.4427 -0.18%
2024-12-02 0 5.410 5.350 5.450 5.410 5.410 2,000 10,820 5.4100 5.410 5.350 5.450 5.410 5.410 2,000 5.4100 0.00%
2024-11-29 0 5.410 5.300 5.410 5.300 5.450 3,500 18,625 5.3214 5.410 5.300 5.410 5.300 5.450 3,500 5.3214 2.08%
2024-11-28 0 5.300 5.300 5.370 5.290 5.420 2,480 13,175 5.3125 5.300 5.300 5.370 5.290 5.420 2,480 5.3125 -3.11%
2024-11-27 0 5.470 5.290 5.470 5.280 5.470 3,500 18,825 5.3786 5.470 5.290 5.470 5.280 5.470 3,500 5.3786 3.01%
2024-11-26 0 5.310 5.310 5.440 5.290 5.450 5,000 26,565 5.3130 5.310 5.310 5.440 5.290 5.450 5,000 5.3130 0.00%
2024-11-25 0 5.310 5.310 5.400 5.300 5.400 13,500 71,760 5.3156 5.310 5.310 5.400 5.300 5.400 13,500 5.3156 -3.45%
2024-11-22 0 5.500 5.280 5.500 5.280 5.500 16,000 85,100 5.3188 5.500 5.280 5.500 5.280 5.500 16,000 5.3188 2.80%
2024-11-21 0 5.350 5.320 5.550 5.350 5.360 5,500 29,460 5.3564 5.350 5.320 5.550 5.350 5.360 5,500 5.3564 -1.29%
2024-11-20 0 5.420 5.280 5.420 5.290 5.420 14,500 77,915 5.3734 5.420 5.280 5.420 5.290 5.420 14,500 5.3734 0.74%
2024-11-19 0 5.380 5.200 5.460 - - 0 0 - 5.380 5.200 5.460 - - 0 - 0.00%
2024-11-18 0 5.380 5.260 5.460 5.320 5.380 9,000 47,985 5.3317 5.380 5.260 5.460 5.320 5.380 9,000 5.3317 1.51%
2024-11-15 0 5.300 5.300 5.460 5.300 5.420 1,000 5,360 5.3600 5.300 5.300 5.460 5.300 5.420 1,000 5.3600 0.00%
2024-11-14 0 5.300 5.300 5.460 5.240 5.300 5,500 28,960 5.2655 5.300 5.300 5.460 5.240 5.300 5,500 5.2655 0.19%
2024-11-13 0 5.290 5.290 5.500 5.250 5.310 25,500 134,840 5.2878 5.290 5.290 5.500 5.250 5.310 25,500 5.2878 -0.94%
2024-11-12 0 5.340 5.340 5.500 5.330 5.330 10,500 55,965 5.3300 5.340 5.340 5.500 5.330 5.330 10,500 5.3300 -0.93%
2024-11-11 0 5.390 5.390 5.400 5.320 5.400 61,000 328,365 5.3830 5.390 5.390 5.400 5.320 5.400 61,000 5.3830 0.56%
2024-11-08 0 5.360 5.360 5.590 5.360 5.360 1,720 9,206 5.3523 5.360 5.360 5.590 5.360 5.360 1,720 5.3523 -1.29%
2024-11-07 0 5.430 5.350 5.590 5.340 5.600 14,500 79,790 5.5028 5.430 5.350 5.590 5.340 5.600 14,500 5.5028 0.56%
2024-11-06 0 5.400 5.350 5.500 5.310 5.500 129,500 695,720 5.3724 5.400 5.350 5.500 5.310 5.500 129,500 5.3724 -0.92%
2024-11-05 0 5.450 5.450 5.500 5.360 5.550 14,500 79,570 5.4876 5.450 5.450 5.500 5.360 5.550 14,500 5.4876 1.68%
2024-11-04 0 5.360 5.360 5.590 5.360 5.360 500 2,680 5.3600 5.360 5.360 5.590 5.360 5.360 500 5.3600 0.19%
2024-11-01 0 5.350 5.350 5.540 5.320 5.500 5,500 29,515 5.3664 5.350 5.350 5.540 5.320 5.500 5,500 5.3664 0.19%
2024-10-31 0 5.340 5.340 5.550 5.250 5.480 104,500 562,515 5.3829 5.340 5.340 5.550 5.250 5.480 104,500 5.3829 -2.02%
2024-10-30 0 5.450 5.450 5.580 5.400 5.450 2,000 10,825 5.4125 5.450 5.450 5.580 5.400 5.450 2,000 5.4125 -0.55%
2024-10-29 0 5.480 5.400 5.570 5.400 5.490 22,000 119,230 5.4195 5.480 5.400 5.570 5.400 5.490 22,000 5.4195 0.37%
2024-10-28 0 5.460 5.460 5.590 5.420 5.420 1,000 5,420 5.4200 5.460 5.460 5.590 5.420 5.420 1,000 5.4200 -2.33%
2024-10-25 0 5.590 5.440 5.590 5.500 5.590 16,500 91,230 5.5291 5.590 5.440 5.590 5.500 5.590 16,500 5.5291 1.64%
2024-10-24 0 5.500 5.500 5.590 5.450 5.600 7,500 41,190 5.4920 5.500 5.500 5.590 5.450 5.600 7,500 5.4920 -0.90%
2024-10-23 0 5.550 5.530 5.570 5.530 5.580 26,000 144,185 5.5456 5.550 5.530 5.570 5.530 5.580 26,000 5.5456 0.91%
2024-10-22 0 5.500 5.420 5.590 5.420 5.520 6,000 32,700 5.4500 5.500 5.420 5.590 5.420 5.520 6,000 5.4500 -1.26%
2024-10-21 0 5.570 5.510 5.570 5.500 5.580 26,500 146,760 5.5381 5.570 5.510 5.570 5.500 5.580 26,500 5.5381 -0.36%
2024-10-18 0 5.590 5.520 5.600 5.450 5.590 38,500 212,145 5.5103 5.590 5.520 5.600 5.450 5.590 38,500 5.5103 1.45%
2024-10-17 0 5.510 5.510 5.570 5.510 5.570 14,000 77,460 5.5329 5.510 5.510 5.570 5.510 5.570 14,000 5.5329 -0.18%
2024-10-16 0 5.520 5.510 5.590 5.510 5.570 19,500 107,740 5.5251 5.520 5.510 5.590 5.510 5.570 19,500 5.5251 0.00%
2024-10-15 0 5.520 5.520 5.590 5.520 5.600 28,500 158,020 5.5446 5.520 5.520 5.590 5.520 5.600 28,500 5.5446 -1.43%
2024-10-14 0 5.600 5.530 5.670 5.500 5.780 102,500 564,955 5.5118 5.600 5.530 5.670 5.500 5.780 102,500 5.5118 -3.11%
2024-10-10 0 5.780 5.780 5.970 5.780 5.990 35,000 207,250 5.9214 5.780 5.780 5.970 5.780 5.990 35,000 5.9214 -2.36%
2024-10-09 0 5.920 5.820 5.920 5.810 6.230 46,000 283,445 6.1618 5.920 5.820 5.920 5.810 6.230 46,000 6.1618 -3.11%
2024-10-08 0 6.110 5.780 6.110 5.730 6.230 65,000 386,990 5.9537 6.110 5.780 6.110 5.730 6.230 65,000 5.9537 -1.29%
2024-10-07 0 6.190 5.970 6.220 5.920 6.280 128,500 775,710 6.0367 6.190 5.970 6.220 5.920 6.280 128,500 6.0367 6.54%
2024-10-04 0 5.810 5.800 5.960 5.770 5.810 142,500 827,715 5.8085 5.810 5.800 5.960 5.770 5.810 142,500 5.8085 0.00%
2024-10-03 0 5.810 5.770 5.810 5.810 6.000 32,000 186,890 5.8403 5.810 5.770 5.810 5.810 6.000 32,000 5.8403 0.17%
2024-10-02 0 5.800 5.800 5.970 5.700 5.970 78,168 452,329 5.7866 5.800 5.800 5.970 5.700 5.970 78,168 5.7866 2.65%
2024-09-30 0 5.650 5.550 5.790 5.480 5.700 19,500 108,620 5.5703 5.650 5.550 5.790 5.480 5.700 19,500 5.5703 4.63%
2024-09-27 0 5.400 5.340 5.450 5.320 5.450 52,500 283,585 5.4016 5.400 5.340 5.450 5.320 5.450 52,500 5.4016 1.69%
2024-09-26 0 5.310 5.310 5.400 5.240 5.430 60,500 321,620 5.3160 5.310 5.310 5.400 5.240 5.430 60,500 5.3160 -1.67%
2024-09-25 0 5.400 5.270 5.400 5.230 5.400 8,000 42,435 5.3044 5.400 5.270 5.400 5.230 5.400 8,000 5.3044 0.19%
2024-09-24 0 5.390 5.270 5.400 5.250 5.400 29,000 154,465 5.3264 5.390 5.270 5.400 5.250 5.400 29,000 5.3264 0.75%
2024-09-23 0 5.350 5.190 5.450 - - 0 0 - 5.350 5.190 5.450 - - 0 - 0.00%
2024-09-20 0 5.350 5.300 5.450 - - 0 0 - 5.350 5.300 5.450 - - 0 - 0.00%
2024-09-19 0 5.350 5.200 5.470 - - 0 0 - 5.350 5.200 5.470 - - 0 - 0.00%
2024-09-17 0 5.350 5.340 5.450 5.260 5.350 26,220 140,136 5.3446 5.350 5.340 5.450 5.260 5.350 26,220 5.3446 0.94%
2024-09-16 0 5.300 5.160 5.360 5.150 5.300 24,500 128,670 5.2518 5.300 5.160 5.360 5.150 5.300 24,500 5.2518 0.95%
2024-09-13 0 5.250 5.180 5.360 5.250 5.250 23,500 123,375 5.2500 5.250 5.180 5.360 5.250 5.250 23,500 5.2500 -0.94%
2024-09-12 0 5.300 5.280 5.300 5.250 5.300 45,500 239,165 5.2564 5.300 5.280 5.300 5.250 5.300 45,500 5.2564 -0.38%
2024-09-11 0 5.320 5.200 5.360 - - 96 489 5.0938 5.320 5.200 5.360 - - 96 5.0938 0.00%
2024-09-10 0 5.320 5.160 5.320 5.120 5.340 7,500 38,720 5.1627 5.320 5.160 5.320 5.120 5.340 7,500 5.1627 0.57%
2024-09-09 0 5.290 5.290 5.300 5.110 5.300 28,980 152,148 5.2501 5.290 5.290 5.300 5.110 5.300 28,980 5.2501 0.76%
2024-09-05 0 5.250 5.250 5.340 5.190 5.350 38,000 200,320 5.2716 5.250 5.250 5.340 5.190 5.350 38,000 5.2716 -1.32%
2024-09-04 0 5.320 5.180 5.400 - - 0 0 - 5.320 5.180 5.400 - - 0 - 0.00%
2024-09-03 0 5.320 5.190 5.350 5.130 5.320 6,000 31,215 5.2025 5.320 5.190 5.350 5.130 5.320 6,000 5.2025 -0.93%
2024-09-02 0 5.370 5.280 5.370 5.240 5.370 34,000 180,400 5.3059 5.370 5.280 5.370 5.240 5.370 34,000 5.3059 -0.19%
2024-08-30 0 5.380 5.330 5.400 5.260 5.330 85,000 450,485 5.2998 5.380 5.330 5.400 5.260 5.330 85,000 5.2998 0.94%
2024-08-29 0 5.330 5.160 5.400 - - 0 0 - 5.330 5.160 5.400 - - 0 - 0.00%
2024-08-28 0 5.330 5.210 5.350 5.200 5.340 16,000 84,060 5.2538 5.330 5.210 5.350 5.200 5.340 16,000 5.2538 2.30%
2024-08-27 0 5.210 5.210 5.400 5.130 5.350 2,500 13,040 5.2160 5.210 5.210 5.400 5.130 5.350 2,500 5.2160 -2.62%
2024-08-26 0 5.350 5.350 5.380 5.200 5.350 40,000 212,375 5.3094 5.350 5.350 5.380 5.200 5.350 40,000 5.3094 0.94%
2024-08-23 0 5.300 5.300 5.450 5.260 5.300 10,500 55,370 5.2733 5.300 5.300 5.450 5.260 5.300 10,500 5.2733 0.00%
2024-08-22 0 5.300 5.300 5.320 5.240 5.320 101,000 533,530 5.2825 5.300 5.300 5.320 5.240 5.320 101,000 5.2825 0.00%
2024-08-21 0 5.300 5.250 5.320 5.250 5.300 66,500 349,670 5.2582 5.300 5.250 5.320 5.250 5.300 66,500 5.2582 -0.38%
2024-08-20 0 5.320 5.320 5.450 5.320 5.460 1,500 8,115 5.4100 5.320 5.320 5.450 5.320 5.460 1,500 5.4100 -2.39%
2024-08-19 0 5.450 5.380 5.520 5.450 5.450 1,000 5,450 5.4500 5.450 5.380 5.520 5.450 5.450 1,000 5.4500 1.30%
2024-08-16 0 5.380 5.260 5.440 - - 0 0 - 5.380 5.260 5.440 - - 0 - 0.00%
2024-08-15 0 5.380 5.380 5.460 5.300 5.500 9,000 48,320 5.3689 5.380 5.380 5.460 5.300 5.500 9,000 5.3689 -3.41%
2024-08-14 0 5.570 5.450 5.580 5.530 5.570 15,500 85,775 5.5339 5.570 5.450 5.580 5.530 5.570 15,500 5.5339 0.00%
2024-08-13 0 5.570 5.450 5.570 - - 0 0 - 5.570 5.450 5.570 - - 0 - -0.18%
2024-08-12 0 5.580 5.460 5.580 - - 0 0 - 5.580 5.460 5.580 - - 0 - 0.00%
2024-08-09 0 5.580 5.460 5.580 - - 0 0 - 5.580 5.460 5.580 - - 0 - -0.36%
2024-08-08 0 5.600 5.550 5.630 5.580 5.600 23,500 131,405 5.5917 5.600 5.550 5.630 5.580 5.600 23,500 5.5917 0.90%
2024-08-07 0 5.550 5.500 5.550 5.550 5.550 2,000 11,100 5.5500 5.550 5.500 5.550 5.550 5.550 2,000 5.5500 0.00%
2024-08-06 0 5.550 5.480 5.630 5.480 5.550 9,000 49,425 5.4917 5.550 5.480 5.630 5.480 5.550 9,000 5.4917 1.65%
2024-08-05 0 5.460 5.460 5.550 5.450 5.570 11,000 60,655 5.5141 5.460 5.460 5.550 5.450 5.570 11,000 5.5141 -1.97%
2024-08-02 0 5.570 5.570 5.600 5.510 5.600 27,500 153,660 5.5876 5.570 5.570 5.600 5.510 5.600 27,500 5.5876 -0.54%
2024-08-01 0 5.600 5.460 5.640 5.460 5.640 5,000 27,950 5.5900 5.600 5.460 5.640 5.460 5.640 5,000 5.5900 0.00%
2024-07-31 0 5.600 5.530 5.650 5.450 5.600 2,000 11,125 5.5625 5.600 5.530 5.650 5.450 5.600 2,000 5.5625 -0.71%
2024-07-30 0 5.640 5.600 5.650 5.590 5.640 5,000 27,975 5.5950 5.640 5.600 5.650 5.590 5.640 5,000 5.5950 -0.18%
2024-07-29 0 5.650 5.590 5.650 5.640 5.650 5,240 29,559 5.6410 5.650 5.590 5.650 5.640 5.650 5,240 5.6410 0.18%
2024-07-26 0 5.640 5.590 5.650 - - 0 0 - 5.640 5.590 5.650 - - 0 - 0.00%
2024-07-25 0 5.640 5.590 5.650 5.590 5.650 12,500 70,540 5.6432 5.640 5.590 5.650 5.590 5.650 12,500 5.6432 -0.18%
2024-07-24 0 5.650 5.590 5.690 5.600 5.650 11,000 61,650 5.6045 5.650 5.590 5.690 5.600 5.650 11,000 5.6045 -0.88%
2024-07-23 0 5.700 5.640 5.710 5.700 5.700 4,000 22,800 5.7000 5.700 5.640 5.710 5.700 5.700 4,000 5.7000 0.88%
2024-07-22 0 5.650 5.610 5.710 - - 0 0 - 5.650 5.610 5.710 - - 0 - 0.00%
2024-07-19 0 5.650 5.640 5.700 5.650 5.650 1,000 5,650 5.6500 5.650 5.640 5.700 5.650 5.650 1,000 5.6500 -0.18%
2024-07-18 0 5.660 5.660 5.710 5.640 5.710 5,500 31,135 5.6609 5.660 5.660 5.710 5.640 5.710 5,500 5.6609 -0.18%
2024-07-17 0 5.670 5.600 5.680 5.590 5.690 49,500 278,245 5.6211 5.670 5.600 5.680 5.590 5.690 49,500 5.6211 -0.53%
2024-07-16 0 5.700 5.630 5.700 5.700 5.720 12,000 68,490 5.7075 5.700 5.630 5.700 5.700 5.720 12,000 5.7075 0.00%
2024-07-15 0 5.700 5.670 5.700 5.670 5.700 14,714 83,708 5.6890 5.700 5.670 5.700 5.670 5.700 14,714 5.6890 0.18%
2024-07-12 0 5.690 5.690 5.740 5.690 5.760 12,500 71,245 5.6996 5.690 5.690 5.740 5.690 5.760 12,500 5.6996 -0.18%
2024-07-11 0 5.700 5.650 5.720 5.650 5.700 64,000 362,950 5.6711 5.700 5.650 5.720 5.650 5.700 64,000 5.6711 0.88%
2024-07-10 0 5.650 5.650 5.720 5.600 5.700 42,000 235,835 5.6151 5.650 5.650 5.720 5.600 5.700 42,000 5.6151 -1.74%
2024-07-09 0 5.750 5.610 5.750 5.610 5.750 57,000 320,735 5.6269 5.750 5.610 5.750 5.610 5.750 57,000 5.6269 1.95%
2024-07-08 0 5.640 5.550 5.640 5.650 5.750 12,000 67,990 5.6658 5.640 5.550 5.640 5.650 5.750 12,000 5.6658 -1.05%
2024-07-05 0 5.700 5.650 5.700 5.650 5.750 82,500 470,370 5.7015 5.700 5.650 5.700 5.650 5.750 82,500 5.7015 0.00%
2024-07-04 0 5.700 5.700 5.850 5.610 5.780 19,000 108,830 5.7279 5.700 5.700 5.850 5.610 5.780 19,000 5.7279 -0.52%
2024-07-03 0 5.730 5.700 5.750 5.700 5.800 14,500 82,730 5.7055 5.730 5.700 5.750 5.700 5.800 14,500 5.7055 0.17%
2024-07-02 0 5.720 5.650 5.800 - - 0 0 - 5.720 5.650 5.800 - - 0 - 0.00%
2024-06-28 0 5.720 5.660 5.720 5.660 5.730 33,500 190,815 5.6960 5.720 5.660 5.720 5.660 5.730 33,500 5.6960 -0.87%
2024-06-27 0 5.770 5.640 5.760 5.720 5.780 27,000 155,230 5.7493 5.770 5.640 5.760 5.720 5.780 27,000 5.7493 0.17%
2024-06-26 0 5.760 5.660 5.760 5.650 5.830 92,000 522,680 5.6813 5.760 5.660 5.760 5.650 5.830 92,000 5.6813 -0.52%
2024-06-25 0 5.790 5.750 5.790 5.600 5.800 67,000 383,155 5.7187 5.790 5.750 5.790 5.600 5.800 67,000 5.7187 1.05%
2024-06-24 0 5.730 5.720 5.730 5.730 5.820 24,500 140,970 5.7539 5.730 5.720 5.730 5.730 5.820 24,500 5.7539 -1.55%
2024-06-21 0 5.820 5.820 5.890 5.820 5.880 14,000 82,200 5.8714 5.820 5.820 5.890 5.820 5.880 14,000 5.8714 -1.36%
2024-06-20 0 5.900 5.850 5.900 5.900 5.900 1,500 8,850 5.9000 5.900 5.850 5.900 5.900 5.900 1,500 5.9000 -0.51%
2024-06-19 0 5.930 5.850 5.930 - - 48 278 5.7917 5.930 5.850 5.930 - - 48 5.7917 0.00%
2024-06-18 0 5.930 5.840 5.930 5.830 5.940 8,500 49,740 5.8518 5.930 5.840 5.930 5.830 5.940 8,500 5.8518 -0.50%
2024-06-17 0 5.960 5.820 5.990 5.900 6.000 23,500 140,495 5.9785 5.960 5.820 5.990 5.900 6.000 23,500 5.9785 -0.33%
2024-06-14 0 5.980 5.850 5.980 5.980 6.100 73,500 439,605 5.9810 5.980 5.850 5.980 5.980 6.100 73,500 5.9810 0.00%
2024-06-13 0 5.980 5.900 6.000 5.860 6.000 127,740 754,814 5.9090 5.980 5.900 6.000 5.860 6.000 127,740 5.9090 0.00%
2024-06-12 0 5.980 5.900 5.980 5.950 6.000 24,000 143,055 5.9606 5.980 5.900 5.980 5.950 6.000 24,000 5.9606 0.00%
2024-06-11 0 5.980 5.980 6.000 5.980 6.150 189,000 1,141,045 6.0373 5.980 5.980 6.000 5.980 6.150 189,000 6.0373 -2.13%
2024-06-07 0 6.110 6.110 6.150 6.080 6.080 1,500 9,120 6.0800 6.110 6.110 6.150 6.080 6.080 1,500 6.0800 -0.81%
2024-06-06 0 6.160 6.080 6.170 6.080 6.180 20,500 125,570 6.1254 6.160 6.080 6.170 6.080 6.180 20,500 6.1254 -0.32%
2024-06-05 0 6.180 6.150 6.180 6.180 6.180 500 3,090 6.1800 6.180 6.150 6.180 6.180 6.180 500 6.1800 0.00%
2024-06-04 0 6.180 6.110 6.180 6.180 6.180 5,000 30,900 6.1800 6.180 6.110 6.180 6.180 6.180 5,000 6.1800 0.00%
2024-06-03 0 6.180 6.110 6.190 6.120 6.200 8,000 49,190 6.1488 6.180 6.110 6.190 6.120 6.200 8,000 6.1488 -0.32%
2024-05-31 0 6.200 6.120 6.240 6.120 6.260 10,500 64,630 6.1552 6.200 6.120 6.240 6.120 6.260 10,500 6.1552 0.81%
2024-05-30 0 6.150 6.150 6.190 6.100 6.200 35,000 214,920 6.1406 6.150 6.150 6.190 6.100 6.200 35,000 6.1406 -0.81%
2024-05-29 0 6.200 6.160 6.240 6.100 6.250 90,500 556,765 6.1521 6.200 6.160 6.240 6.100 6.250 90,500 6.1521 -0.80%
2024-05-28 0 6.250 6.160 6.260 6.150 6.250 35,480 218,937 6.1707 6.250 6.160 6.260 6.150 6.250 35,480 6.1707 -0.64%
2024-05-27 0 6.290 6.210 6.290 6.210 6.500 114,700 724,236 6.3142 6.290 6.210 6.290 6.210 6.500 114,700 6.3142 -1.41%
2024-05-24 0 7.380 7.380 7.400 7.360 7.410 57,500 425,280 7.3962 6.380 6.380 6.397 6.363 6.406 66,513 6.3940 -0.40%
2024-05-23 0 7.410 7.410 7.420 7.350 7.430 57,500 425,240 7.3955 6.406 6.406 6.415 6.354 6.423 66,513 6.3934 -0.13%
2024-05-22 0 7.420 7.420 7.450 7.300 7.480 176,000 1,296,335 7.3655 6.415 6.415 6.441 6.311 6.466 203,586 6.3675 1.92%
2024-05-21 0 7.280 7.250 7.290 7.230 7.280 85,500 620,710 7.2598 6.294 6.268 6.302 6.250 6.294 98,901 6.2761 0.28%
2024-05-20 0 7.260 7.260 7.270 7.200 7.260 125,700 907,908 7.2228 6.276 6.276 6.285 6.224 6.276 145,402 6.2441 1.82%
2024-05-17 0 7.130 7.110 7.180 7.000 7.170 200,240 1,413,242 7.0577 6.164 6.147 6.207 6.051 6.198 231,626 6.1014 1.57%
2024-05-16 0 7.020 7.020 7.070 7.000 7.090 160,500 1,125,055 7.0097 6.069 6.069 6.112 6.051 6.129 185,657 6.0599 -0.71%
2024-05-14 0 7.070 7.020 7.090 7.020 7.090 30,000 211,800 7.0600 6.112 6.069 6.129 6.069 6.129 34,702 6.1034 -0.28%
2024-05-13 0 7.090 7.030 7.090 6.980 7.100 82,000 576,490 7.0304 6.129 6.077 6.129 6.034 6.138 94,853 6.0777 1.14%
2024-05-10 0 7.010 7.010 7.080 6.980 7.010 43,240 302,553 6.9971 6.060 6.060 6.121 6.034 6.060 50,017 6.0490 0.14%
2024-05-09 0 7.000 6.990 7.020 7.000 7.010 52,000 364,390 7.0075 6.051 6.043 6.069 6.051 6.060 60,150 6.0580 0.00%
2024-05-08 0 7.000 6.990 7.050 7.000 7.000 8,000 56,000 7.0000 6.051 6.043 6.095 6.051 6.051 9,254 6.0515 -0.99%
2024-05-07 0 7.070 7.000 7.070 6.950 7.070 8,240 57,926 7.0299 6.112 6.051 6.112 6.008 6.112 9,532 6.0773 0.43%
2024-05-06 0 7.040 7.010 7.040 7.000 7.070 13,940 97,806 7.0162 6.086 6.060 6.086 6.051 6.112 16,125 6.0655 0.57%
2024-05-03 0 7.000 7.000 7.050 6.950 7.080 140,000 977,775 6.9841 6.051 6.051 6.095 6.008 6.121 161,944 6.0378 -1.41%
2024-05-02 0 7.100 7.000 7.100 6.980 7.100 36,900 260,713 7.0654 6.138 6.051 6.138 6.034 6.138 42,684 6.1080 0.28%
2024-04-30 0 7.080 6.990 7.080 7.040 7.080 31,500 222,490 7.0632 6.121 6.043 6.121 6.086 6.121 36,437 6.1061 0.57%
2024-04-29 0 7.040 6.990 7.040 6.960 7.060 34,500 241,960 7.0133 6.086 6.043 6.086 6.017 6.103 39,908 6.0630 0.86%
2024-04-26 0 6.980 6.910 6.980 6.980 6.980 1,500 10,470 6.9800 6.034 5.974 6.034 6.034 6.034 1,735 6.0342 0.43%
2024-04-25 0 6.950 6.950 6.980 6.910 6.950 59,325 412,257 6.9491 6.008 6.008 6.034 5.974 6.008 68,624 6.0075 0.29%
2024-04-24 0 6.930 6.930 7.020 6.930 7.010 66,500 462,220 6.9507 5.991 5.991 6.069 5.991 6.060 76,923 6.0089 0.14%
2024-04-23 0 6.920 6.910 7.030 6.920 7.060 49,000 340,510 6.9492 5.982 5.974 6.077 5.982 6.103 56,680 6.0076 -1.98%
2024-04-22 0 7.060 6.940 7.060 6.920 7.100 44,000 308,350 7.0080 6.103 6.000 6.103 5.982 6.138 50,897 6.0584 1.58%
2024-04-19 0 6.950 6.950 7.000 6.940 7.000 30,000 209,535 6.9845 6.008 6.008 6.051 6.000 6.051 34,702 6.0381 -1.97%
2024-04-18 0 7.090 6.990 7.090 6.910 7.090 18,000 125,690 6.9828 6.129 6.043 6.129 5.974 6.129 20,821 6.0366 1.29%
2024-04-17 0 7.000 7.000 7.130 6.980 7.150 34,500 246,590 7.1475 6.051 6.051 6.164 6.034 6.181 39,908 6.1790 -1.41%
2024-04-16 0 7.100 6.900 7.100 7.160 7.160 500 3,580 7.1600 6.138 5.965 6.138 6.190 6.190 578 6.1898 -0.84%
2024-04-15 0 7.160 7.050 7.160 7.030 7.180 48,000 339,945 7.0822 6.190 6.095 6.190 6.077 6.207 55,524 6.1225 1.56%
2024-04-12 0 7.050 6.960 7.050 6.900 7.130 29,500 205,705 6.9731 6.095 6.017 6.095 5.965 6.164 34,124 6.0282 -0.70%
2024-04-11 0 7.100 7.010 7.100 6.860 7.100 33,500 236,255 7.0524 6.138 6.060 6.138 5.930 6.138 38,751 6.0968 1.43%
2024-04-10 0 7.000 6.970 7.050 6.900 7.000 59,500 413,035 6.9418 6.051 6.026 6.095 5.965 6.051 68,826 6.0011 1.60%
2024-04-09 0 6.890 6.840 6.890 6.870 6.920 52,000 357,945 6.8836 5.956 5.913 5.956 5.939 5.982 60,150 5.9508 -0.43%
2024-04-08 0 6.920 6.840 6.920 6.900 6.920 40,000 276,430 6.9108 5.982 5.913 5.982 5.965 5.982 46,270 5.9743 -0.43%
2024-04-05 0 6.950 6.830 6.950 6.830 6.970 36,500 252,945 6.9300 6.008 5.905 6.008 5.905 6.026 42,221 5.9910 0.14%
2024-04-03 0 6.940 6.810 6.970 6.920 6.960 56,000 388,675 6.9406 6.000 5.887 6.026 5.982 6.017 64,777 6.0002 0.58%
2024-04-02 0 6.900 6.810 6.900 6.800 6.920 41,500 283,160 6.8231 5.965 5.887 5.965 5.879 5.982 48,005 5.8986 -1.00%
2024-03-28 0 6.970 6.840 6.970 6.970 6.970 8,500 59,245 6.9700 6.026 5.913 6.026 6.026 6.026 9,832 6.0256 0.58%
2024-03-27 0 6.930 6.900 6.980 6.900 6.980 20,500 142,440 6.9483 5.991 5.965 6.034 5.965 6.034 23,713 6.0068 -0.72%
2024-03-26 0 6.980 6.880 6.990 6.890 6.950 67,000 462,660 6.9054 6.034 5.948 6.043 5.956 6.008 77,502 5.9697 0.43%
2024-03-25 0 6.950 6.950 6.980 6.860 7.020 74,500 519,120 6.9681 6.008 6.008 6.034 5.930 6.069 86,177 6.0239 -1.14%
2024-03-22 0 7.030 6.980 7.030 6.900 7.040 149,000 1,034,405 6.9423 6.077 6.034 6.077 5.965 6.086 172,354 6.0016 1.44%
2024-03-21 0 6.930 6.860 6.930 6.800 7.100 380,000 2,634,510 6.9329 5.991 5.930 5.991 5.879 6.138 439,561 5.9935 6.62%
2024-03-20 0 6.500 6.420 6.500 6.400 6.500 67,500 433,500 6.4222 5.619 5.550 5.619 5.533 5.619 78,080 5.5520 3.34%
2024-03-19 0 6.290 6.220 6.350 6.290 6.360 12,000 76,110 6.3425 5.438 5.377 5.490 5.438 5.498 13,881 5.4831 -1.72%
2024-03-18 0 6.400 6.360 6.400 6.160 6.400 4,000 25,455 6.3638 5.533 5.498 5.533 5.325 5.533 4,627 5.5015 0.79%
2024-03-15 0 6.350 6.350 6.420 6.350 6.400 10,500 67,175 6.3976 5.490 5.490 5.550 5.490 5.533 12,146 5.5307 -1.40%
2024-03-14 0 6.440 6.210 6.440 6.370 6.440 5,500 35,095 6.3809 5.567 5.369 5.567 5.507 5.567 6,362 5.5163 0.94%
2024-03-13 0 6.380 6.320 6.380 6.180 6.390 45,240 284,004 6.2777 5.516 5.464 5.516 5.343 5.524 52,331 5.4271 3.07%
2024-03-12 0 6.190 6.190 6.290 6.180 6.290 43,500 271,440 6.2400 5.351 5.351 5.438 5.343 5.438 50,318 5.3945 -0.64%
2024-03-11 0 6.230 6.170 6.270 6.130 6.300 40,000 245,525 6.1381 5.386 5.334 5.420 5.299 5.446 46,270 5.3064 -0.80%
2024-03-08 0 6.280 6.170 6.320 - - 0 0 - 5.429 5.334 5.464 - - 0 - 0.00%
2024-03-07 0 6.280 6.150 6.280 - - 0 0 - 5.429 5.317 5.429 - - 0 - 0.00%
2024-03-06 0 6.280 6.220 6.300 6.240 6.280 20,500 128,140 6.2507 5.429 5.377 5.446 5.394 5.429 23,713 5.4037 -0.16%
2024-03-05 0 6.290 6.240 6.290 6.290 6.310 5,500 34,645 6.2991 5.438 5.394 5.438 5.438 5.455 6,362 5.4456 -0.16%
2024-03-04 0 6.300 6.300 6.370 6.260 6.270 2,000 12,530 6.2650 5.446 5.446 5.507 5.412 5.420 2,313 5.4161 -0.32%
2024-03-01 0 6.320 6.310 6.390 6.320 6.320 4,000 25,280 6.3200 5.464 5.455 5.524 5.464 5.464 4,627 5.4636 -1.25%
2024-02-29 0 6.400 6.260 6.400 6.260 6.490 15,500 97,455 6.2874 5.533 5.412 5.533 5.412 5.611 17,929 5.4355 0.47%
2024-02-28 0 6.370 6.300 6.450 - - 0 0 - 5.507 5.446 5.576 - - 0 - 0.00%
2024-02-27 0 6.370 6.250 6.450 6.210 6.370 19,000 120,670 6.3511 5.507 5.403 5.576 5.369 5.507 21,978 5.4905 0.16%
2024-02-26 0 6.360 6.360 6.470 6.360 6.450 30,000 191,470 6.3823 5.498 5.498 5.593 5.498 5.576 34,702 5.5175 -2.00%
2024-02-23 0 6.490 6.400 6.490 6.490 6.490 1,000 6,490 6.4900 5.611 5.533 5.611 5.611 5.611 1,157 5.6106 0.93%
2024-02-22 0 6.430 6.400 6.460 - - 0 0 - 5.559 5.533 5.585 - - 0 - 0.00%
2024-02-21 0 6.430 6.420 6.500 6.400 6.470 19,000 122,550 6.4500 5.559 5.550 5.619 5.533 5.593 21,978 5.5760 -0.31%
2024-02-20 0 6.450 6.330 6.450 6.330 6.450 5,500 35,385 6.4336 5.576 5.472 5.576 5.472 5.576 6,362 5.5619 1.90%
2024-02-19 0 6.330 6.330 6.450 6.330 6.330 471,000 2,981,430 6.3300 5.472 5.472 5.576 5.472 5.472 544,824 5.4723 0.00%
2024-02-16 0 6.330 6.330 6.420 6.290 6.430 23,000 145,955 6.3459 5.472 5.472 5.550 5.438 5.559 26,605 5.4860 -1.40%
2024-02-15 0 6.420 6.280 6.420 - - 0 0 - 5.550 5.429 5.550 - - 0 - -0.31%
2024-02-14 0 6.440 6.370 6.450 6.340 6.450 28,500 182,120 6.3902 5.567 5.507 5.576 5.481 5.576 32,967 5.5243 0.16%
2024-02-09 0 6.430 6.310 6.490 - - 5,000 32,450 6.4900 5.559 5.455 5.611 - - 5,784 5.6106 0.00%
2024-02-08 0 6.430 6.410 6.500 6.410 6.450 9,500 61,155 6.4374 5.559 5.541 5.619 5.541 5.576 10,989 5.5651 -0.46%
2024-02-07 0 6.460 6.450 6.500 6.400 6.500 279,000 1,814,745 6.5045 5.585 5.576 5.619 5.533 5.619 322,730 5.6231 -0.92%
2024-02-06 0 6.520 6.480 6.520 6.440 6.520 9,240 60,085 6.5027 5.637 5.602 5.637 5.567 5.637 10,688 5.6216 -0.15%
2024-02-05 0 6.530 6.380 6.530 6.510 6.560 22,500 146,170 6.4964 5.645 5.516 5.645 5.628 5.671 26,027 5.6162 -1.06%
2024-02-02 0 6.600 6.400 6.600 6.490 6.600 12,500 81,340 6.5072 5.706 5.533 5.706 5.611 5.706 14,459 5.6255 1.07%
2024-02-01 0 6.530 6.490 6.640 6.460 6.700 51,500 336,755 6.5389 5.645 5.611 5.740 5.585 5.792 59,572 5.6529 -2.54%
2024-01-31 0 6.700 6.700 6.740 6.680 6.690 3,000 20,050 6.6833 5.792 5.792 5.827 5.775 5.783 3,470 5.7777 -0.30%
2024-01-30 0 6.720 6.650 6.740 6.720 6.800 16,500 111,180 6.7382 5.809 5.749 5.827 5.809 5.879 19,086 5.8251 -2.18%
2024-01-29 0 6.870 6.750 6.870 6.750 6.910 22,500 154,775 6.8789 5.939 5.835 5.939 5.835 5.974 26,027 5.9468 0.15%
2024-01-26 0 6.860 6.810 6.930 6.750 6.900 29,500 202,250 6.8559 5.930 5.887 5.991 5.835 5.965 34,124 5.9269 -0.29%
2024-01-25 0 6.880 6.810 6.880 6.800 6.880 11,500 78,700 6.8435 5.948 5.887 5.948 5.879 5.948 13,303 5.9162 1.18%
2024-01-24 0 6.800 6.750 6.800 6.700 6.900 50,000 342,035 6.8407 5.879 5.835 5.879 5.792 5.965 57,837 5.9138 1.64%
2024-01-23 0 6.690 6.660 6.780 6.590 6.780 38,500 255,350 6.6325 5.783 5.758 5.861 5.697 5.861 44,534 5.7338 -0.30%
2024-01-22 0 6.710 6.710 6.750 6.650 6.980 64,000 432,700 6.7609 5.801 5.801 5.835 5.749 6.034 74,031 5.8448 -3.87%
2024-01-19 0 6.980 6.920 6.980 6.910 7.180 343,000 2,411,260 7.0299 6.034 5.982 6.034 5.974 6.207 396,762 6.0773 0.87%
2024-01-18 0 6.920 6.890 6.940 6.610 6.920 228,000 1,543,575 6.7701 5.982 5.956 6.000 5.714 5.982 263,737 5.8527 6.63%
2024-01-17 0 6.490 6.450 6.490 6.420 6.820 215,500 1,422,470 6.6008 5.611 5.576 5.611 5.550 5.896 249,277 5.7064 -5.12%
2024-01-16 0 6.840 6.840 6.900 6.780 7.180 124,500 857,885 6.8906 5.913 5.913 5.965 5.861 6.207 144,014 5.9570 -4.74%
2024-01-15 0 7.180 7.180 7.200 6.750 7.350 436,500 3,063,660 7.0187 6.207 6.207 6.224 5.835 6.354 504,917 6.0677 7.97%
2024-01-12 0 6.650 6.650 6.700 6.400 6.700 260,700 1,700,505 6.5228 5.749 5.749 5.792 5.533 5.792 301,562 5.6390 4.72%
2024-01-11 0 6.350 6.300 6.350 6.340 6.420 9,500 60,385 6.3563 5.490 5.446 5.490 5.481 5.550 10,989 5.4950 0.63%
2024-01-10 0 6.310 6.310 6.420 6.250 6.430 119,000 754,960 6.3442 5.455 5.455 5.550 5.403 5.559 137,652 5.4846 0.16%
2024-01-09 0 6.300 6.300 6.430 6.300 6.300 500 3,150 6.3000 5.446 5.446 5.559 5.446 5.446 578 5.4463 0.48%
2024-01-08 0 6.270 6.270 6.450 6.220 6.390 43,500 273,025 6.2764 5.420 5.420 5.576 5.377 5.524 50,318 5.4260 -2.49%
2024-01-05 0 6.430 6.330 6.470 6.270 6.450 34,700 221,341 6.3787 5.559 5.472 5.593 5.420 5.576 40,139 5.5144 2.39%
2024-01-04 0 6.280 6.270 6.390 6.280 6.380 1,500 9,520 6.3467 5.429 5.420 5.524 5.429 5.516 1,735 5.4867 -1.57%
2024-01-03 0 6.380 6.250 6.400 6.250 6.380 7,000 44,090 6.2986 5.516 5.403 5.533 5.403 5.516 8,097 5.4451 2.57%
2024-01-02 0 6.220 6.220 6.300 6.220 6.300 4,000 25,160 6.2900 5.377 5.377 5.446 5.377 5.446 4,627 5.4377 -1.11%
2023-12-29 0 6.290 6.220 6.430 6.200 6.290 74,500 462,895 6.2134 5.438 5.377 5.559 5.360 5.438 86,177 5.3714 2.28%
2023-12-28 0 6.150 6.150 6.200 6.110 6.250 31,300 194,568 6.2162 5.317 5.317 5.360 5.282 5.403 36,206 5.3739 -1.13%
2023-12-27 0 6.220 6.220 6.300 6.220 6.220 10,000 62,200 6.2200 5.377 5.377 5.446 5.377 5.377 11,567 5.3772 0.00%
2023-12-22 0 6.220 6.220 6.240 6.200 6.220 22,000 136,680 6.2127 5.377 5.377 5.394 5.360 5.377 25,448 5.3709 0.32%
2023-12-21 0 6.200 6.200 6.260 6.200 6.200 27,000 167,400 6.2000 5.360 5.360 5.412 5.360 5.360 31,232 5.3599 0.81%
2023-12-20 0 6.150 6.130 6.250 6.150 6.150 15,500 95,325 6.1500 5.317 5.299 5.403 5.317 5.317 17,929 5.3167 0.33%
2023-12-19 0 6.130 6.130 6.200 6.110 6.200 45,000 275,685 6.1263 5.299 5.299 5.360 5.282 5.360 52,053 5.2962 -1.45%
2023-12-18 0 6.220 6.020 6.260 6.180 6.260 110,500 688,980 6.2351 5.377 5.204 5.412 5.343 5.412 127,820 5.3902 -0.16%
2023-12-15 0 6.230 6.210 6.290 6.180 6.250 51,500 321,065 6.2343 5.386 5.369 5.438 5.343 5.403 59,572 5.3895 0.81%
2023-12-14 0 6.180 6.120 6.220 6.100 6.220 53,500 330,935 6.1857 5.343 5.291 5.377 5.273 5.377 61,886 5.3475 1.48%
2023-12-13 0 6.090 6.010 6.090 5.850 6.090 56,000 337,450 6.0259 5.265 5.196 5.265 5.057 5.265 64,777 5.2094 4.82%
2023-12-12 0 5.810 5.760 5.870 - - 0 0 - 5.023 4.980 5.075 - - 0 - 0.00%
2023-12-11 0 5.810 5.780 5.870 5.770 5.850 70,500 408,415 5.7931 5.023 4.997 5.075 4.988 5.057 81,550 5.0081 1.04%
2023-12-08 0 5.750 5.750 5.790 5.720 5.830 35,500 204,795 5.7689 4.971 4.971 5.005 4.945 5.040 41,064 4.9872 -0.86%
2023-12-07 0 5.800 5.730 5.830 5.730 5.800 25,000 143,290 5.7316 5.014 4.954 5.040 4.954 5.014 28,918 4.9550 2.11%
2023-12-06 0 5.680 5.680 5.830 5.600 5.800 41,000 236,200 5.7610 4.910 4.910 5.040 4.841 5.014 47,426 4.9804 -1.56%
2023-12-05 0 5.770 5.610 5.790 5.770 5.850 67,500 390,995 5.7925 4.988 4.850 5.005 4.988 5.057 78,080 5.0076 -0.69%
2023-12-04 0 5.810 5.760 5.850 5.700 5.810 50,100 288,543 5.7593 5.023 4.980 5.057 4.928 5.023 57,953 4.9789 1.93%
2023-12-01 0 5.700 5.700 5.810 5.610 5.830 151,500 862,625 5.6939 4.928 4.928 5.023 4.850 5.040 175,246 4.9224 -1.89%
2023-11-30 0 5.810 5.650 5.850 - - 0 0 - 5.023 4.884 5.057 - - 0 - 0.00%
2023-11-29 0 5.810 5.550 5.840 5.800 5.810 23,500 136,495 5.8083 5.023 4.798 5.049 5.014 5.023 27,183 5.0213 0.00%
2023-11-28 0 5.810 5.680 5.840 5.800 5.820 25,500 148,060 5.8063 5.023 4.910 5.049 5.014 5.031 29,497 5.0195 1.93%
2023-11-27 0 5.700 5.700 5.800 5.580 5.800 4,500 25,960 5.7689 4.928 4.928 5.014 4.824 5.014 5,205 4.9872 -1.21%
2023-11-24 0 5.770 5.560 5.790 5.770 5.770 1,000 5,770 5.7700 4.988 4.807 5.005 4.988 4.988 1,157 4.9882 3.59%
2023-11-23 0 5.570 5.570 5.730 5.570 5.800 85,500 484,815 5.6704 4.815 4.815 4.954 4.815 5.014 98,901 4.9020 -0.54%
2023-11-22 0 5.600 5.570 5.620 5.400 5.600 188,500 1,032,905 5.4796 4.841 4.815 4.858 4.668 4.841 218,045 4.7371 0.90%
2023-11-21 0 5.550 5.550 5.610 5.550 5.610 3,000 16,710 5.5700 4.798 4.798 4.850 4.798 4.850 3,470 4.8153 0.00%
2023-11-20 0 5.550 5.510 5.550 5.520 5.550 2,000 11,085 5.5425 4.798 4.763 4.798 4.772 4.798 2,313 4.7915 -0.18%
2023-11-17 0 5.560 5.530 5.570 5.540 5.570 21,000 116,950 5.5690 4.807 4.781 4.815 4.789 4.815 24,292 4.8144 -0.18%
2023-11-16 0 5.570 5.540 5.570 5.520 5.570 31,500 175,430 5.5692 4.815 4.789 4.815 4.772 4.815 36,437 4.8146 0.00%
2023-11-15 0 5.570 5.580 5.680 5.560 5.700 133,000 742,360 5.5817 4.815 4.824 4.910 4.807 4.928 153,846 4.8253 -2.28%
2023-11-14 0 5.700 5.530 5.700 5.510 5.710 42,000 237,280 5.6495 4.928 4.781 4.928 4.763 4.936 48,583 4.8840 3.26%
2023-11-13 0 5.520 5.510 5.520 5.520 5.520 140,500 775,560 5.5200 4.772 4.763 4.772 4.772 4.772 162,522 4.7720 -0.72%
2023-11-10 0 5.560 5.520 5.600 5.520 5.600 60,000 335,440 5.5907 4.807 4.772 4.841 4.772 4.841 69,404 4.8331 -1.59%
2023-11-09 0 5.650 5.620 5.730 - - 0 0 - 4.884 4.858 4.954 - - 0 - 0.00%
2023-11-08 0 5.650 5.630 5.830 5.630 5.660 107,500 607,385 5.6501 4.884 4.867 5.040 4.867 4.893 124,350 4.8845 -0.88%
2023-11-07 0 5.700 5.650 5.700 5.670 5.730 90,144 513,907 5.7010 4.928 4.884 4.928 4.902 4.954 104,273 4.9285 -0.70%
2023-11-06 0 5.740 5.740 5.780 5.700 5.740 120,000 684,630 5.7053 4.962 4.962 4.997 4.928 4.962 138,809 4.9322 0.35%
2023-11-03 0 5.720 5.720 5.780 5.700 5.740 120,500 688,700 5.7154 4.945 4.945 4.997 4.928 4.962 139,387 4.9409 0.18%
2023-11-02 0 5.710 5.710 5.790 5.690 5.710 25,500 145,350 5.7000 4.936 4.936 5.005 4.919 4.936 29,497 4.9276 -0.52%
2023-11-01 0 5.740 5.690 5.760 - - 0 0 - 4.962 4.919 4.980 - - 0 - 0.00%
2023-10-31 0 5.740 5.720 5.790 5.730 5.800 35,500 205,490 5.7885 4.962 4.945 5.005 4.954 5.014 41,064 5.0041 -1.71%
2023-10-30 0 5.840 5.780 5.840 5.870 5.880 2,000 11,750 5.8750 5.049 4.997 5.049 5.075 5.083 2,313 5.0789 0.34%
2023-10-27 0 5.820 5.820 5.900 5.820 5.950 44,000 260,040 5.9100 5.031 5.031 5.101 5.031 5.144 50,897 5.1092 0.69%
2023-10-26 0 5.780 5.770 5.850 5.780 5.830 28,000 162,065 5.7880 4.997 4.988 5.057 4.997 5.040 32,389 5.0037 -1.20%
2023-10-25 0 5.850 5.770 5.880 5.740 5.850 34,600 201,227 5.8158 5.057 4.988 5.083 4.962 5.057 40,023 5.0278 2.27%
2023-10-24 0 5.720 5.510 5.850 5.720 5.790 31,500 181,690 5.7679 4.945 4.763 5.057 4.945 5.005 36,437 4.9864 -1.55%
2023-10-20 0 5.810 5.800 5.950 5.810 5.810 7,500 43,575 5.8100 5.023 5.014 5.144 5.023 5.023 8,676 5.0227 -2.35%
2023-10-19 0 5.950 5.770 5.990 5.800 5.950 44,500 259,330 5.8276 5.144 4.988 5.178 5.014 5.144 51,475 5.0380 0.34%
2023-10-18 0 5.930 5.770 5.930 - - 0 0 - 5.126 4.988 5.126 - - 0 - -0.34%
2023-10-17 0 5.950 5.820 5.960 5.950 5.950 1,000 5,950 5.9500 5.144 5.031 5.152 5.144 5.144 1,157 5.1438 3.30%
2023-10-16 0 5.760 5.760 5.970 5.720 5.760 6,000 34,500 5.7500 4.980 4.980 5.161 4.945 4.980 6,940 4.9709 -1.87%
2023-10-13 0 5.870 5.860 5.870 5.870 5.880 32,000 187,855 5.8705 5.075 5.066 5.075 5.075 5.083 37,016 5.0750 -1.18%
2023-10-12 0 5.940 5.880 5.970 - - 0 0 - 5.135 5.083 5.161 - - 0 - 0.00%
2023-10-11 0 5.940 5.880 5.980 - - 0 0 - 5.135 5.083 5.170 - - 0 - 0.00%
2023-10-10 0 5.940 5.830 5.940 5.840 5.940 14,000 82,070 5.8621 5.135 5.040 5.135 5.049 5.135 16,194 5.0678 1.89%
2023-10-09 0 5.830 5.830 5.980 5.830 5.830 5,000 29,150 5.8300 5.040 5.040 5.170 5.040 5.040 5,784 5.0400 0.17%
2023-10-06 0 5.820 5.820 5.870 5.810 5.820 58,000 337,100 5.8121 5.031 5.031 5.075 5.023 5.031 67,091 5.0245 -1.02%
2023-10-05 0 5.880 5.800 5.880 5.780 5.880 7,500 44,050 5.8733 5.083 5.014 5.083 4.997 5.083 8,676 5.0775 1.38%
2023-10-04 0 5.800 5.800 5.930 - - 0 0 - 5.014 5.014 5.126 - - 0 - 0.87%
2023-10-03 0 5.750 5.750 5.980 5.700 5.890 50,500 297,350 5.8881 4.971 4.971 5.170 4.928 5.092 58,415 5.0903 -2.38%
2023-09-29 0 5.890 5.880 6.030 5.880 5.890 3,500 20,610 5.8886 5.092 5.083 5.213 5.083 5.092 4,049 5.0907 0.68%
2023-09-28 0 5.850 5.850 6.030 5.840 6.070 6,000 36,005 6.0008 5.057 5.057 5.213 5.049 5.248 6,940 5.1877 -1.85%
2023-09-27 0 5.960 5.800 6.100 5.960 5.980 14,500 86,560 5.9697 5.152 5.014 5.273 5.152 5.170 16,773 5.1608 -0.33%
2023-09-26 0 5.980 5.980 6.000 5.960 6.000 156,700 938,051 5.9863 5.170 5.170 5.187 5.152 5.187 181,261 5.1751 0.67%
2023-09-25 0 5.940 5.930 6.050 5.940 6.150 16,000 97,935 6.1209 5.135 5.126 5.230 5.135 5.317 18,508 5.2915 -1.00%
2023-09-22 0 6.000 6.020 6.100 5.980 6.290 21,000 127,170 6.0557 5.187 5.204 5.273 5.170 5.438 24,292 5.2352 1.52%
2023-09-21 0 5.910 5.910 6.000 5.900 5.910 70,864 418,153 5.9008 5.109 5.109 5.187 5.101 5.109 81,971 5.1012 0.51%
2023-09-20 0 5.880 5.880 5.900 5.860 5.880 4,000 23,450 5.8625 5.083 5.083 5.101 5.066 5.083 4,627 5.0681 1.38%
2023-09-19 0 5.800 5.800 5.890 5.750 5.900 27,000 156,185 5.7846 5.014 5.014 5.092 4.971 5.101 31,232 5.0008 0.87%
2023-09-18 0 5.750 5.750 5.940 5.750 5.880 109,500 641,065 5.8545 4.971 4.971 5.135 4.971 5.083 126,663 5.0612 -1.88%
2023-09-15 0 5.860 5.860 5.930 5.860 5.860 19,500 114,270 5.8600 5.066 5.066 5.126 5.066 5.066 22,556 5.0660 -0.17%
2023-09-14 0 5.870 5.830 5.880 5.730 5.870 24,000 139,895 5.8290 5.075 5.040 5.083 4.954 5.075 27,762 5.0391 2.98%
2023-09-13 0 5.700 5.700 5.880 5.670 5.770 7,500 42,575 5.6767 4.928 4.928 5.083 4.902 4.988 8,676 4.9075 -1.21%
2023-09-12 0 5.770 5.770 5.810 5.760 5.810 22,000 127,300 5.7864 4.988 4.988 5.023 4.980 5.023 25,448 5.0023 0.00%
2023-09-11 0 5.770 5.500 5.900 5.760 5.770 60,500 348,790 5.7651 4.988 4.755 5.101 4.980 4.988 69,983 4.9839 0.17%
2023-09-07 0 5.760 5.760 5.950 - - 0 0 - 4.980 4.980 5.144 - - 0 - 0.17%
2023-09-06 0 5.750 5.750 5.980 5.740 5.900 20,000 117,020 5.8510 4.971 4.971 5.170 4.962 5.101 23,135 5.0582 -2.54%
2023-09-05 0 5.900 5.750 5.900 5.750 5.900 26,000 151,450 5.8250 5.101 4.971 5.101 4.971 5.101 30,075 5.0357 0.00%
2023-09-04 0 5.900 5.750 5.980 5.750 5.900 11,000 64,785 5.8895 5.101 4.971 5.170 4.971 5.101 12,724 5.0915 1.90%
2023-08-31 0 5.790 5.520 5.900 - - 0 0 - 5.005 4.772 5.101 - - 0 - 0.00%
2023-08-30 0 5.790 5.700 5.970 - - 0 0 - 5.005 4.928 5.161 - - 0 - 0.00%
2023-08-29 0 5.790 5.530 5.790 - - 0 0 - 5.005 4.781 5.005 - - 0 - -0.17%
2023-08-28 0 5.800 5.720 5.980 5.690 5.900 37,000 211,670 5.7208 5.014 4.945 5.170 4.919 5.101 42,799 4.9456 1.22%
2023-08-25 0 5.730 5.700 5.960 5.730 5.730 4,500 25,785 5.7300 4.954 4.928 5.152 4.954 4.954 5,205 4.9536 -0.52%
2023-08-24 0 5.760 5.730 5.980 5.760 5.770 33,360 192,180 5.7608 4.980 4.954 5.170 4.980 4.988 38,589 4.9802 -0.69%
2023-08-23 0 5.800 5.800 5.890 - - 0 0 - 5.014 5.014 5.092 - - 0 - 0.17%
2023-08-22 0 5.790 5.780 5.990 5.780 5.780 1,000 5,780 5.7800 5.005 4.997 5.178 4.997 4.997 1,157 4.9968 0.00%
2023-08-21 0 5.790 5.760 5.990 5.790 5.800 4,000 23,190 5.7975 5.005 4.980 5.178 5.005 5.014 4,627 5.0119 -3.50%
2023-08-18 0 6.000 5.800 6.000 - - 0 0 - 5.187 5.014 5.187 - - 0 - -0.17%
2023-08-17 0 6.010 5.800 6.030 6.000 6.010 4,000 24,005 6.0013 5.196 5.014 5.213 5.187 5.196 4,627 5.1881 1.01%
2023-08-16 0 5.950 5.800 5.950 5.900 5.950 13,740 81,531 5.9338 5.144 5.014 5.144 5.101 5.144 15,894 5.1298 0.00%
2023-08-15 0 5.950 5.900 6.000 5.950 6.000 13,000 77,750 5.9808 5.144 5.101 5.187 5.144 5.187 15,038 5.1704 -0.83%
2023-08-14 0 6.000 5.950 6.000 5.950 6.050 141,500 848,090 5.9936 5.187 5.144 5.187 5.144 5.230 163,679 5.1814 0.00%
2023-08-11 0 6.000 5.970 6.080 5.970 6.100 25,000 149,640 5.9856 5.187 5.161 5.256 5.161 5.273 28,918 5.1745 -1.96%
2023-08-10 0 6.120 5.980 6.140 6.140 6.170 34,000 209,570 6.1638 5.291 5.170 5.308 5.308 5.334 39,329 5.3286 -0.81%
2023-08-09 0 6.170 5.970 6.240 5.970 6.170 4,240 25,645 6.0483 5.334 5.161 5.394 5.161 5.334 4,905 5.2288 1.15%
2023-08-08 0 6.100 6.000 6.100 6.000 6.100 12,028 73,319 6.0957 5.273 5.187 5.273 5.187 5.273 13,913 5.2697 -0.97%
2023-08-07 0 6.160 6.100 6.180 6.160 6.160 2,000 12,320 6.1600 5.325 5.273 5.343 5.325 5.325 2,313 5.3253 0.98%
2023-08-04 0 6.100 6.010 6.170 6.010 6.100 91,000 550,605 6.0506 5.273 5.196 5.334 5.196 5.273 105,263 5.2307 0.83%
2023-08-03 0 6.050 6.000 6.050 6.000 6.050 53,500 321,910 6.0170 5.230 5.187 5.230 5.187 5.230 61,886 5.2017 0.83%
2023-08-02 0 6.000 5.980 6.090 5.920 6.000 514,500 3,086,960 5.9999 5.187 5.170 5.265 5.118 5.187 595,143 5.1869 0.00%
2023-08-01 0 6.000 5.950 6.000 5.980 6.000 61,144 366,443 5.9931 5.187 5.144 5.187 5.170 5.187 70,728 5.1810 -0.17%
2023-07-31 0 6.010 5.950 6.010 5.950 6.030 71,144 427,311 6.0063 5.196 5.144 5.196 5.144 5.213 82,295 5.1924 0.00%
2023-07-28 0 6.010 6.010 6.050 6.010 6.110 139,118 840,869 6.0443 5.196 5.196 5.230 5.196 5.282 160,923 5.2253 -1.15%
2023-07-27 0 6.080 6.080 6.090 5.990 6.300 1,426,000 8,564,185 6.0057 5.256 5.256 5.265 5.178 5.446 1,649,511 5.1920 -0.33%
2023-07-26 0 6.100 6.080 6.100 6.080 6.100 59,500 362,785 6.0972 5.273 5.256 5.273 5.256 5.273 68,826 5.2710 -0.81%
2023-07-25 0 6.150 6.100 6.150 6.150 6.150 5,500 33,825 6.1500 5.317 5.273 5.317 5.317 5.317 6,362 5.3167 0.82%
2023-07-24 0 6.100 6.050 6.150 - - 0 0 - 5.273 5.230 5.317 - - 0 - 0.00%
2023-07-21 0 6.100 6.100 6.210 6.100 6.150 61,000 373,895 6.1294 5.273 5.273 5.369 5.273 5.317 70,561 5.2989 -1.93%
2023-07-20 0 6.220 6.220 6.250 6.140 6.220 36,000 223,750 6.2153 5.377 5.377 5.403 5.308 5.377 41,643 5.3731 -1.27%
2023-07-19 0 6.300 6.210 6.300 6.190 6.300 14,500 90,975 6.2741 5.446 5.369 5.446 5.351 5.446 16,773 5.4240 0.00%
2023-07-18 0 6.300 6.300 6.350 6.240 6.350 11,000 69,395 6.3086 5.446 5.446 5.490 5.394 5.490 12,724 5.4538 -0.47%
2023-07-14 0 6.330 6.320 6.390 6.330 6.420 30,500 194,595 6.3802 5.472 5.464 5.524 5.472 5.550 35,281 5.5156 -1.09%
2023-07-13 0 6.400 6.380 6.400 6.380 6.400 114,500 732,730 6.3994 5.533 5.516 5.533 5.516 5.533 132,447 5.5323 0.00%
2023-07-12 0 6.400 6.400 6.490 6.300 6.540 33,500 217,735 6.4996 5.533 5.533 5.611 5.446 5.654 38,751 5.6189 -2.14%
2023-07-11 0 6.540 6.440 6.540 6.440 6.550 12,884 84,223 6.5370 5.654 5.567 5.654 5.567 5.662 14,903 5.6512 0.46%
2023-07-10 0 6.510 6.500 6.600 6.510 6.600 40,500 267,255 6.5989 5.628 5.619 5.706 5.628 5.706 46,848 5.7047 -0.61%
2023-07-07 0 6.550 6.550 6.670 6.510 6.600 2,500 16,455 6.5820 5.662 5.662 5.766 5.628 5.706 2,892 5.6901 -2.09%
2023-07-06 0 6.690 6.560 6.690 6.560 6.690 2,500 16,515 6.6060 5.783 5.671 5.783 5.671 5.783 2,892 5.7109 1.36%
2023-07-05 0 6.600 6.560 6.680 - - 240 1,560 6.5000 5.706 5.671 5.775 - - 278 5.6192 0.00%
2023-07-04 0 6.600 6.560 6.600 6.570 6.600 2,000 13,185 6.5925 5.706 5.671 5.706 5.680 5.706 2,313 5.6992 0.76%
2023-07-03 0 6.550 6.550 6.700 6.550 6.550 3,000 19,650 6.5500 5.662 5.662 5.792 5.662 5.662 3,470 5.6625 -0.76%
2023-06-30 0 6.600 6.600 6.700 6.540 6.700 1,500 9,970 6.6467 5.706 5.706 5.792 5.654 5.792 1,735 5.7460 -1.49%
2023-06-29 0 6.700 6.590 6.740 6.570 6.700 46,500 310,730 6.6824 5.792 5.697 5.827 5.680 5.792 53,788 5.7769 -1.03%
2023-06-28 0 6.770 6.600 6.790 6.510 6.790 26,500 176,735 6.6692 5.853 5.706 5.870 5.628 5.870 30,654 5.7656 2.58%
2023-06-27 0 6.600 6.520 6.600 6.600 6.600 8,000 52,800 6.6000 5.706 5.637 5.706 5.706 5.706 9,254 5.7057 0.00%
2023-06-26 0 6.600 6.510 6.800 6.600 6.600 1,000 6,600 6.6000 5.706 5.628 5.879 5.706 5.706 1,157 5.7057 1.38%
2023-06-23 0 6.510 6.510 6.710 6.510 6.510 6,000 39,060 6.5100 5.628 5.628 5.801 5.628 5.628 6,940 5.6279 0.00%
2023-06-21 0 6.510 6.500 6.510 6.510 6.620 13,500 88,205 6.5337 5.628 5.619 5.628 5.628 5.723 15,616 5.6484 -2.84%
2023-06-20 0 6.700 6.560 6.890 - - 0 0 - 5.792 5.671 5.956 - - 0 - 0.00%
2023-06-19 0 6.700 6.620 6.700 6.600 6.900 21,500 145,290 6.7577 5.792 5.723 5.792 5.706 5.965 24,870 5.8420 -0.89%
2023-06-16 0 6.760 6.670 6.840 6.770 6.850 38,500 263,100 6.8338 5.844 5.766 5.913 5.853 5.922 44,534 5.9078 0.15%
2023-06-15 0 6.750 6.530 6.940 6.750 6.780 24,500 165,675 6.7622 5.835 5.645 6.000 5.835 5.861 28,340 5.8460 -0.44%
2023-06-14 0 6.780 6.580 6.800 6.740 6.780 23,000 155,745 6.7715 5.861 5.688 5.879 5.827 5.861 26,605 5.8540 0.30%
2023-06-13 0 6.760 6.660 6.760 6.700 6.760 1,500 10,110 6.7400 5.844 5.758 5.844 5.792 5.844 1,735 5.8267 0.00%
2023-06-12 0 6.760 6.700 6.760 6.700 6.760 90,000 606,430 6.7381 5.844 5.792 5.844 5.792 5.844 104,107 5.8251 0.45%
2023-06-09 0 6.730 6.680 6.730 6.700 6.740 39,000 262,415 6.7286 5.818 5.775 5.818 5.792 5.827 45,113 5.8169 1.20%
2023-06-08 0 6.650 6.550 6.740 6.650 6.770 10,500 69,885 6.6557 5.749 5.662 5.827 5.749 5.853 12,146 5.7539 -1.48%
2023-06-07 0 6.750 6.650 6.780 6.620 6.750 12,900 85,942 6.6622 5.835 5.749 5.861 5.723 5.835 14,922 5.7594 1.50%
2023-06-06 0 6.650 6.650 6.740 6.650 6.650 10,000 66,500 6.6500 5.749 5.749 5.827 5.749 5.749 11,567 5.7489 -1.48%
2023-06-05 0 6.750 6.470 6.800 - - 0 0 - 5.835 5.593 5.879 - - 0 - 0.00%
2023-06-02 0 6.750 6.700 6.780 6.500 6.750 1,500 10,000 6.6667 5.835 5.792 5.861 5.619 5.835 1,735 5.7633 1.05%
2023-06-01 0 6.680 6.520 6.800 - - 0 0 - 5.775 5.637 5.879 - - 0 - 0.00%
2023-05-31 0 6.680 6.650 6.680 6.510 6.800 20,000 133,520 6.6760 5.775 5.749 5.775 5.628 5.879 23,135 5.7714 -0.60%
2023-05-30 0 6.720 6.720 6.790 6.520 6.900 5,500 37,070 6.7400 5.809 5.809 5.870 5.637 5.965 6,362 5.8267 -0.74%
2023-05-29 0 6.970 6.720 6.970 6.720 6.980 100,500 692,395 6.8895 5.853 5.643 5.853 5.643 5.861 119,687 5.7851 5.61%
2023-05-25 0 6.600 6.500 6.710 6.500 6.710 19,500 129,430 6.6374 5.542 5.458 5.634 5.458 5.634 23,223 5.5734 -3.65%
2023-05-24 0 6.850 6.500 6.850 - - 0 0 - 5.752 5.458 5.752 - - 0 - -0.29%
2023-05-23 0 6.870 6.500 6.900 - - 0 0 - 5.769 5.458 5.794 - - 0 - 0.00%
2023-05-22 0 6.870 6.650 6.870 6.580 6.900 9,500 64,815 6.8226 5.769 5.584 5.769 5.525 5.794 11,314 5.7289 6.18%
2023-05-19 0 6.470 6.450 6.580 6.460 6.600 4,000 26,260 6.5650 5.433 5.416 5.525 5.424 5.542 4,764 5.5126 -0.46%
2023-05-18 0 6.500 6.450 6.590 - - 0 0 - 5.458 5.416 5.534 - - 0 - 0.00%
2023-05-17 0 6.500 6.460 6.500 6.460 6.590 4,000 25,990 6.4975 5.458 5.424 5.458 5.424 5.534 4,764 5.4559 0.00%
2023-05-16 0 6.500 6.500 6.590 6.450 6.600 1,500 9,825 6.5500 5.458 5.458 5.534 5.416 5.542 1,786 5.5000 -1.52%
2023-05-15 0 6.600 6.440 6.700 6.600 6.620 32,000 211,480 6.6088 5.542 5.408 5.626 5.542 5.559 38,109 5.5493 0.46%
2023-05-12 0 6.570 6.540 6.700 6.570 6.570 21,000 137,970 6.5700 5.517 5.492 5.626 5.517 5.517 25,009 5.5168 -0.76%
2023-05-11 0 6.620 6.550 6.700 - - 0 0 - 5.559 5.500 5.626 - - 0 - 0.00%
2023-05-10 0 6.620 6.620 6.700 - - 0 0 - 5.559 5.559 5.626 - - 0 - 1.53%
2023-05-09 0 6.520 6.510 6.700 - - 0 0 - 5.475 5.466 5.626 - - 0 - 0.00%
2023-05-08 0 6.520 6.520 6.700 6.510 6.560 3,000 19,610 6.5367 5.475 5.475 5.626 5.466 5.508 3,573 5.4888 -0.91%
2023-05-05 0 6.580 6.580 6.700 6.440 6.630 10,500 69,520 6.6210 5.525 5.525 5.626 5.408 5.567 12,505 5.5596 -0.75%
2023-05-04 0 6.630 6.500 6.700 - - 0 0 - 5.567 5.458 5.626 - - 0 - 0.00%
2023-05-03 0 6.630 6.300 6.700 - - 0 0 - 5.567 5.290 5.626 - - 0 - 0.00%
2023-05-02 0 6.630 6.600 6.630 6.600 6.630 3,500 23,140 6.6114 5.567 5.542 5.567 5.542 5.567 4,168 5.5516 0.00%
2023-04-28 0 6.630 6.620 6.780 6.630 6.630 20,000 132,600 6.6300 5.567 5.559 5.693 5.567 5.567 23,818 5.5672 -1.04%
2023-04-27 0 6.700 6.630 6.700 - - 0 0 - 5.626 5.567 5.626 - - 0 - 0.00%
2023-04-26 0 6.700 6.700 6.890 6.630 6.700 24,500 164,115 6.6986 5.626 5.626 5.785 5.567 5.626 29,177 5.6247 0.00%
2023-04-25 0 6.700 6.650 6.800 6.650 6.700 7,000 46,720 6.6743 5.626 5.584 5.710 5.584 5.626 8,336 5.6043 0.45%
2023-04-24 0 6.670 6.660 6.670 6.640 6.670 18,700 124,632 6.6648 5.601 5.592 5.601 5.576 5.601 22,270 5.5964 0.00%
2023-04-21 0 6.670 6.610 6.700 6.670 6.670 4,500 30,015 6.6700 5.601 5.550 5.626 5.601 5.601 5,359 5.6007 -0.45%
2023-04-20 0 6.700 6.550 6.900 - - 0 0 - 5.626 5.500 5.794 - - 0 - 0.00%
2023-04-19 0 6.700 6.700 6.900 6.670 6.700 3,500 23,435 6.6957 5.626 5.626 5.794 5.601 5.626 4,168 5.6223 0.00%
2023-04-18 0 6.700 6.700 6.930 6.590 6.680 1,500 9,975 6.6500 5.626 5.626 5.819 5.534 5.609 1,786 5.5840 -0.74%
2023-04-17 0 6.750 6.580 6.930 - - 0 0 - 5.668 5.525 5.819 - - 0 - 0.00%
2023-04-14 0 6.750 6.630 6.900 - - 0 0 - 5.668 5.567 5.794 - - 0 - 0.00%
2023-04-13 0 6.750 6.620 6.840 - - 0 0 - 5.668 5.559 5.743 - - 0 - 0.00%
2023-04-12 0 6.750 6.750 6.860 6.700 6.740 7,000 46,980 6.7114 5.668 5.668 5.760 5.626 5.660 8,336 5.6355 0.90%
2023-04-11 0 6.690 6.690 6.860 6.690 6.690 11,500 76,935 6.6900 5.618 5.618 5.760 5.618 5.618 13,695 5.6175 -0.15%
2023-04-06 0 6.700 6.630 6.830 - - 0 0 - 5.626 5.567 5.735 - - 0 - 0.00%
2023-04-04 0 6.700 6.650 6.780 6.630 6.780 14,220 95,732 6.7322 5.626 5.584 5.693 5.567 5.693 16,935 5.6530 0.15%
2023-04-03 0 6.690 6.620 6.840 6.630 6.690 1,200 7,974 6.6450 5.618 5.559 5.743 5.567 5.618 1,429 5.5798 -0.15%
2023-03-31 0 6.700 6.700 6.830 6.700 6.700 3,000 20,100 6.7000 5.626 5.626 5.735 5.626 5.626 3,573 5.6259 1.06%
2023-03-30 0 6.630 6.620 6.760 - - 0 0 - 5.567 5.559 5.676 - - 0 - 0.00%
2023-03-29 0 6.630 6.630 6.760 6.630 6.770 18,500 123,215 6.6603 5.567 5.567 5.676 5.567 5.685 22,032 5.5926 -2.36%
2023-03-28 0 6.790 6.640 6.790 6.600 6.790 7,000 46,455 6.6364 5.702 5.576 5.702 5.542 5.702 8,336 5.5726 1.95%
2023-03-27 0 6.660 6.650 6.990 6.650 6.660 4,000 26,635 6.6588 5.592 5.584 5.869 5.584 5.592 4,764 5.5913 -1.77%
2023-03-24 0 6.780 6.770 6.910 6.780 6.910 85,500 582,010 6.8071 5.693 5.685 5.802 5.693 5.802 101,823 5.7159 -1.88%
2023-03-23 0 6.910 6.820 7.100 - - 0 0 - 5.802 5.727 5.962 - - 0 - 0.00%
2023-03-22 0 6.910 6.800 7.100 6.910 6.980 63,500 440,635 6.9391 5.802 5.710 5.962 5.802 5.861 75,623 5.8267 -0.72%
2023-03-21 0 6.960 6.790 6.960 6.960 6.960 7,000 48,720 6.9600 5.844 5.702 5.844 5.844 5.844 8,336 5.8443 0.00%
2023-03-20 0 6.960 6.940 7.090 6.910 6.960 11,500 79,790 6.9383 5.844 5.827 5.953 5.802 5.844 13,695 5.8260 0.00%
2023-03-17 0 6.960 6.950 7.100 6.950 6.980 6,000 41,750 6.9583 5.844 5.836 5.962 5.836 5.861 7,145 5.8429 0.43%
2023-03-16 0 6.930 6.930 7.170 6.910 7.000 5,500 38,365 6.9755 5.819 5.819 6.021 5.802 5.878 6,550 5.8572 -1.00%
2023-03-15 0 7.000 7.000 7.170 - - 0 0 - 5.878 5.878 6.021 - - 0 - 0.00%
2023-03-14 0 7.000 6.910 7.100 6.990 7.000 11,000 76,950 6.9955 5.878 5.802 5.962 5.869 5.878 13,100 5.8740 0.00%
2023-03-13 0 7.000 7.000 7.100 7.000 7.000 7,000 49,000 7.0000 5.878 5.878 5.962 5.878 5.878 8,336 5.8778 0.00%
2023-03-10 0 7.000 6.770 7.090 7.000 7.050 46,000 322,250 7.0054 5.878 5.685 5.953 5.878 5.920 54,782 5.8824 -1.41%
2023-03-09 0 7.100 7.070 7.170 7.100 7.170 29,500 209,725 7.1093 5.962 5.937 6.021 5.962 6.021 35,132 5.9696 0.00%
2023-03-08 0 7.100 7.100 7.150 7.100 7.170 6,500 46,445 7.1454 5.962 5.962 6.004 5.962 6.021 7,741 5.9999 -0.98%
2023-03-07 0 7.170 7.090 7.300 7.170 7.170 1,500 10,755 7.1700 6.021 5.953 6.130 6.021 6.021 1,786 6.0206 0.00%
2023-03-06 0 7.170 7.170 7.200 7.140 7.170 14,000 100,365 7.1689 6.021 6.021 6.046 5.995 6.021 16,673 6.0197 1.70%
2023-03-03 0 7.050 7.020 7.300 7.050 7.200 14,000 99,905 7.1361 5.920 5.895 6.130 5.920 6.046 16,673 5.9921 -1.67%
2023-03-02 0 7.170 7.030 7.200 7.170 7.170 500 3,585 7.1700 6.021 5.903 6.046 6.021 6.021 595 6.0206 0.00%
2023-03-01 0 7.170 7.100 7.200 7.170 7.170 5,000 35,850 7.1700 6.021 5.962 6.046 6.021 6.021 5,955 6.0206 0.14%
2023-02-28 0 7.160 7.020 7.160 - - 240 1,670 6.9583 6.012 5.895 6.012 - - 286 5.8429 0.00%
2023-02-27 0 7.160 7.000 7.160 - - 0 0 - 6.012 5.878 6.012 - - 0 - 0.00%
2023-02-24 0 7.160 7.100 7.160 7.150 7.160 6,000 42,955 7.1592 6.012 5.962 6.012 6.004 6.012 7,145 6.0115 0.85%
2023-02-23 0 7.100 7.020 7.180 7.000 7.100 11,400 80,572 7.0677 5.962 5.895 6.029 5.878 5.962 13,576 5.9347 0.00%
2023-02-22 0 7.100 7.020 7.200 7.100 7.100 11,000 78,100 7.1000 5.962 5.895 6.046 5.962 5.962 13,100 5.9618 0.85%
2023-02-21 0 7.040 7.040 7.210 7.040 7.040 4,500 31,680 7.0400 5.911 5.911 6.054 5.911 5.911 5,359 5.9114 0.00%
2023-02-20 0 7.040 7.040 7.100 7.040 7.100 25,500 180,395 7.0743 5.911 5.911 5.962 5.911 5.962 30,368 5.9402 -0.98%
2023-02-17 0 7.110 7.110 7.170 7.000 7.220 77,672 558,860 7.1951 5.970 5.970 6.021 5.878 6.063 92,501 6.0417 -1.66%
2023-02-16 0 7.230 7.220 7.300 7.220 7.300 54,000 390,685 7.2349 6.071 6.063 6.130 6.063 6.130 64,309 6.0751 -0.96%
2023-02-15 0 7.300 7.220 7.380 7.220 7.450 20,500 151,110 7.3712 6.130 6.063 6.197 6.063 6.256 24,414 6.1896 -1.22%
2023-02-14 0 7.390 7.300 7.390 7.230 7.390 9,000 65,310 7.2567 6.205 6.130 6.205 6.071 6.205 10,718 6.0934 1.09%
2023-02-13 0 7.310 7.240 7.390 7.240 7.240 980 7,056 7.2000 6.138 6.079 6.205 6.079 6.079 1,167 6.0458 -0.54%
2023-02-10 0 7.350 7.350 7.400 7.350 7.400 8,500 62,850 7.3941 6.172 6.172 6.214 6.172 6.214 10,123 6.2088 -0.68%
2023-02-09 0 7.400 7.350 7.400 7.300 7.400 35,500 262,280 7.3882 6.214 6.172 6.214 6.130 6.214 42,277 6.2038 0.00%
2023-02-08 0 7.400 7.250 7.400 7.250 7.400 13,000 94,820 7.2938 6.214 6.088 6.214 6.088 6.214 15,482 6.1246 2.07%
2023-02-07 0 7.250 7.250 7.300 7.200 7.250 69,500 501,975 7.2227 6.088 6.088 6.130 6.046 6.088 82,768 6.0648 1.40%
2023-02-06 0 7.150 7.150 7.190 7.030 7.200 18,000 128,430 7.1350 6.004 6.004 6.037 5.903 6.046 21,436 5.9912 0.00%
2023-02-03 0 7.150 7.120 7.200 - - 500 3,515 7.0300 6.004 5.979 6.046 - - 595 5.9030 0.00%
2023-02-02 0 7.150 7.150 7.210 7.140 7.290 16,500 118,825 7.2015 6.004 6.004 6.054 5.995 6.121 19,650 6.0471 -0.69%
2023-02-01 0 7.200 7.200 7.290 7.150 7.200 85,500 612,525 7.1640 6.046 6.046 6.121 6.004 6.046 101,823 6.0156 0.00%
2023-01-31 0 7.200 7.110 7.200 7.110 7.200 4,000 28,755 7.1888 6.046 5.970 6.046 5.970 6.046 4,764 6.0363 0.00%
2023-01-30 0 7.200 7.200 7.280 7.200 7.300 13,500 97,625 7.2315 6.046 6.046 6.113 6.046 6.130 16,077 6.0722 0.98%
2023-01-27 0 7.130 7.120 7.270 7.100 7.300 27,000 196,360 7.2726 5.987 5.979 6.105 5.962 6.130 32,155 6.1067 -0.97%
2023-01-26 0 7.200 7.120 7.250 7.040 7.200 28,020 199,312 7.1132 6.046 5.979 6.088 5.911 6.046 33,369 5.9729 1.69%
2023-01-20 0 7.080 7.060 7.140 7.060 7.080 3,000 21,230 7.0767 5.945 5.928 5.995 5.928 5.945 3,573 5.9422 0.00%
2023-01-19 0 7.080 7.000 7.190 - - 0 0 - 5.945 5.878 6.037 - - 0 - 0.00%
2023-01-18 0 7.080 7.030 7.100 7.030 7.100 12,500 88,130 7.0504 5.945 5.903 5.962 5.903 5.962 14,886 5.9202 0.14%
2023-01-17 0 7.070 7.070 7.110 7.060 7.120 12,000 85,035 7.0863 5.937 5.937 5.970 5.928 5.979 14,291 5.9503 -0.42%
2023-01-16 0 7.100 7.100 7.180 - - 0 0 - 5.962 5.962 6.029 - - 0 - 1.28%
2023-01-13 0 7.010 7.010 7.210 7.010 7.010 2,000 14,020 7.0100 5.886 5.886 6.054 5.886 5.886 2,382 5.8862 -0.57%
2023-01-12 0 7.050 7.050 7.200 7.020 7.200 42,500 301,600 7.0965 5.920 5.920 6.046 5.895 6.046 50,614 5.9589 0.00%
2023-01-11 0 7.050 7.050 7.240 7.050 7.240 6,000 43,250 7.2083 5.920 5.920 6.079 5.920 6.079 7,145 6.0528 -2.08%
2023-01-10 0 7.200 7.020 7.220 7.200 7.260 29,000 209,870 7.2369 6.046 5.895 6.063 6.046 6.096 34,536 6.0768 0.28%
2023-01-09 0 7.180 7.100 7.250 6.900 7.180 49,500 352,235 7.1159 6.029 5.962 6.088 5.794 6.029 58,950 5.9751 3.61%
2023-01-06 0 6.930 6.910 6.990 6.850 7.000 28,500 200,010 7.0179 5.819 5.802 5.869 5.752 5.878 33,941 5.8929 -3.21%
2023-01-05 0 7.160 7.010 7.100 6.990 7.160 26,000 184,430 7.0935 6.012 5.886 5.962 5.869 6.012 30,964 5.9563 2.43%
2023-01-04 0 6.990 6.990 7.090 6.990 7.010 24,500 171,530 7.0012 5.869 5.869 5.953 5.869 5.886 29,177 5.8789 0.00%
2023-01-03 0 6.990 6.880 6.990 6.890 6.990 16,500 115,285 6.9870 5.869 5.777 5.869 5.785 5.869 19,650 5.8669 2.04%
2022-12-30 0 6.850 6.850 7.000 6.850 6.850 1,000 6,760 6.7600 5.752 5.752 5.878 5.752 5.752 1,191 5.6763 0.00%
2022-12-29 0 6.850 6.850 6.900 6.850 6.900 2,000 13,725 6.8625 5.752 5.752 5.794 5.752 5.794 2,382 5.7624 -0.72%
2022-12-28 0 6.900 6.830 6.940 6.600 6.900 41,500 278,635 6.7141 5.794 5.735 5.827 5.542 5.794 49,423 5.6378 1.47%
2022-12-23 0 6.800 6.800 6.990 6.630 6.890 1,500 10,160 6.7733 5.710 5.710 5.869 5.567 5.785 1,786 5.6875 0.00%
2022-12-22 0 6.800 6.800 6.830 6.760 6.830 4,000 27,195 6.7988 5.710 5.710 5.735 5.676 5.735 4,764 5.7089 0.74%
2022-12-21 0 6.750 6.750 6.810 6.660 6.890 51,500 347,610 6.7497 5.668 5.668 5.718 5.592 5.785 61,332 5.6677 -2.03%
2022-12-20 0 6.890 6.660 6.890 6.800 6.890 8,000 54,445 6.8056 5.785 5.592 5.785 5.710 5.785 9,527 5.7146 1.17%
2022-12-19 0 6.810 6.800 6.980 6.770 6.810 11,000 74,560 6.7782 5.718 5.710 5.861 5.685 5.718 13,100 5.6916 -0.58%
2022-12-16 0 6.850 6.800 7.000 6.800 7.050 31,000 214,100 6.9065 5.752 5.710 5.878 5.710 5.920 36,918 5.7993 -0.15%
2022-12-15 0 6.860 6.850 6.940 6.700 6.900 66,000 450,005 6.8183 5.760 5.752 5.827 5.626 5.794 78,600 5.7252 2.39%
2022-12-14 0 6.700 6.700 6.800 6.700 6.800 25,500 171,935 6.7425 5.626 5.626 5.710 5.626 5.710 30,368 5.6617 0.00%
2022-12-13 0 6.700 6.700 6.780 6.600 6.700 27,500 183,370 6.6680 5.626 5.626 5.693 5.542 5.626 32,750 5.5991 1.82%
2022-12-12 0 6.580 6.450 6.580 6.400 6.600 11,000 72,195 6.5632 5.525 5.416 5.525 5.374 5.542 13,100 5.5111 0.00%
2022-12-09 0 6.580 6.500 6.630 6.300 6.640 55,000 356,260 6.4775 5.525 5.458 5.567 5.290 5.576 65,500 5.4391 4.78%
2022-12-08 0 6.280 6.280 6.340 6.200 6.400 402,484 2,517,335 6.2545 5.273 5.273 5.324 5.206 5.374 479,323 5.2519 1.29%
2022-12-07 0 6.200 6.200 6.250 6.160 6.250 120,000 747,800 6.2317 5.206 5.206 5.248 5.173 5.248 142,909 5.2327 -0.48%
2022-12-06 0 6.230 6.230 6.250 6.200 6.240 20,500 127,520 6.2205 5.231 5.231 5.248 5.206 5.240 24,414 5.2233 -0.32%
2022-12-05 0 6.250 6.240 6.250 6.200 6.250 56,000 349,965 6.2494 5.248 5.240 5.248 5.206 5.248 66,691 5.2476 0.32%
2022-12-02 0 6.230 6.230 6.240 6.200 6.240 16,000 99,760 6.2350 5.231 5.231 5.240 5.206 5.240 19,055 5.2355 0.81%
2022-12-01 0 6.180 6.180 6.240 6.180 6.180 1,000 6,180 6.1800 5.189 5.189 5.240 5.189 5.189 1,191 5.1893 0.00%
2022-11-30 0 6.180 6.180 6.240 6.160 6.180 5,500 33,890 6.1618 5.189 5.189 5.240 5.173 5.189 6,550 5.1740 0.49%
2022-11-29 0 6.150 6.150 6.240 - - 0 0 - 5.164 5.164 5.240 - - 0 - 0.00%
2022-11-28 0 6.150 6.110 6.240 6.150 6.160 15,500 95,425 6.1565 5.164 5.131 5.240 5.164 5.173 18,459 5.1695 -0.16%
2022-11-25 0 6.160 6.160 6.240 6.140 6.140 2,500 15,350 6.1400 5.173 5.173 5.240 5.156 5.156 2,977 5.1557 -0.16%
2022-11-24 0 6.170 6.170 6.240 6.120 6.170 9,000 55,400 6.1556 5.181 5.181 5.240 5.139 5.181 10,718 5.1688 -0.80%
2022-11-23 0 6.220 6.220 6.250 6.120 6.260 405,500 2,533,670 6.2483 5.223 5.223 5.248 5.139 5.256 482,915 5.2466 0.00%
2022-11-22 0 6.220 6.190 6.250 6.010 6.250 77,500 481,080 6.2075 5.223 5.198 5.248 5.047 5.248 92,296 5.2124 1.14%
2022-11-21 0 6.150 6.150 6.250 6.120 6.240 36,500 225,970 6.1910 5.164 5.164 5.248 5.139 5.240 43,468 5.1985 -1.60%
2022-11-18 0 6.250 6.160 6.250 - - 0 0 - 5.248 5.173 5.248 - - 0 - 0.00%
2022-11-17 0 6.250 6.170 6.250 6.150 6.250 2,000 12,450 6.2250 5.248 5.181 5.248 5.164 5.248 2,382 5.2271 0.16%
2022-11-16 0 6.240 6.230 6.250 6.240 6.240 30,000 187,200 6.2400 5.240 5.231 5.248 5.240 5.240 35,727 5.2397 -0.16%
2022-11-15 0 6.250 6.240 6.250 6.240 6.250 110,000 687,450 6.2495 5.248 5.240 5.248 5.240 5.248 131,000 5.2477 0.00%
2022-11-14 0 6.250 6.180 6.250 6.240 6.250 188,500 1,178,035 6.2495 5.248 5.189 5.248 5.240 5.248 224,487 5.2477 0.00%
2022-11-11 0 6.250 6.210 6.250 6.200 6.260 42,940 268,280 6.2478 5.248 5.214 5.248 5.206 5.256 51,138 5.2462 0.48%
2022-11-10 0 6.220 6.110 6.220 6.100 6.240 28,000 171,590 6.1282 5.223 5.131 5.223 5.122 5.240 33,346 5.1458 1.14%
2022-11-09 0 6.150 6.150 6.200 6.120 6.180 8,500 52,350 6.1588 5.164 5.164 5.206 5.139 5.189 10,123 5.1715 -0.49%
2022-11-08 0 6.180 6.170 6.250 6.150 6.180 11,240 69,429 6.1770 5.189 5.181 5.248 5.164 5.189 13,386 5.1867 -0.48%
2022-11-07 0 6.210 6.130 6.250 6.120 6.210 20,044 124,013 6.1870 5.214 5.147 5.248 5.139 5.214 23,871 5.1952 0.98%
2022-11-04 0 6.150 6.150 6.250 6.150 6.250 117,500 727,340 6.1901 5.164 5.164 5.248 5.164 5.248 139,932 5.1978 -1.13%
2022-11-03 0 6.220 6.110 6.220 6.110 6.220 2,500 15,495 6.1980 5.223 5.131 5.223 5.131 5.223 2,977 5.2044 0.00%
2022-11-02 0 6.220 6.100 6.250 - - 0 0 - 5.223 5.122 5.248 - - 0 - 0.00%
2022-11-01 0 6.220 6.180 6.280 6.200 6.280 349,107 2,180,178 6.2450 5.223 5.189 5.273 5.206 5.273 415,756 5.2439 -0.48%
2022-10-31 0 6.250 6.150 6.250 6.200 6.280 9,000 56,330 6.2589 5.248 5.164 5.248 5.206 5.273 10,718 5.2555 0.81%
2022-10-28 0 6.200 6.200 6.300 6.200 6.220 13,000 80,840 6.2185 5.206 5.206 5.290 5.206 5.223 15,482 5.2216 -0.32%
2022-10-27 0 6.220 6.220 6.300 6.220 6.300 15,500 97,100 6.2645 5.223 5.223 5.290 5.223 5.290 18,459 5.2603 -0.48%
2022-10-26 0 6.250 6.210 6.300 - - 0 0 - 5.248 5.214 5.290 - - 0 - 0.00%
2022-10-25 0 6.250 6.200 6.250 6.200 6.250 10,000 62,475 6.2475 5.248 5.206 5.248 5.206 5.248 11,909 5.2460 0.00%
2022-10-24 0 6.250 6.200 6.300 6.250 6.420 36,000 225,380 6.2606 5.248 5.206 5.290 5.248 5.391 42,873 5.2569 -3.40%
2022-10-21 0 6.470 6.420 6.480 6.470 6.470 5,000 32,350 6.4700 5.433 5.391 5.441 5.433 5.433 5,955 5.4328 0.00%
2022-10-20 0 6.470 6.400 6.470 6.400 6.490 5,500 35,435 6.4427 5.433 5.374 5.433 5.374 5.450 6,550 5.4099 -0.46%
2022-10-19 0 6.500 6.370 6.500 6.280 6.500 14,500 93,950 6.4793 5.458 5.349 5.458 5.273 5.458 17,268 5.4406 0.78%
2022-10-18 0 6.450 6.300 6.470 6.300 6.490 3,000 19,270 6.4233 5.416 5.290 5.433 5.290 5.450 3,573 5.3936 0.00%
2022-10-17 0 6.450 6.260 6.480 6.230 6.250 5,740 35,848 6.2453 5.416 5.256 5.441 5.231 5.248 6,836 5.2441 0.00%
2022-10-14 0 6.450 6.350 6.490 6.300 6.500 12,500 81,135 6.4908 5.416 5.332 5.450 5.290 5.458 14,886 5.4503 0.00%
2022-10-13 0 6.450 6.300 6.440 6.200 6.410 2,000 12,680 6.3400 5.416 5.290 5.408 5.206 5.382 2,382 5.3236 2.71%
2022-10-12 0 6.280 6.230 6.500 6.260 6.280 64,000 400,670 6.2605 5.273 5.231 5.458 5.256 5.273 76,218 5.2569 -1.57%
2022-10-11 0 6.380 6.380 6.500 6.320 6.380 3,000 19,080 6.3600 5.357 5.357 5.458 5.307 5.357 3,573 5.3404 -0.47%
2022-10-10 0 6.410 6.410 6.500 6.360 6.410 28,500 182,660 6.4091 5.382 5.382 5.458 5.340 5.382 33,941 5.3817 0.00%
2022-10-07 0 6.410 6.410 6.500 6.400 6.500 84,500 548,835 6.4951 5.382 5.382 5.458 5.374 5.458 100,632 5.4539 -1.38%
2022-10-06 0 6.500 6.400 6.500 6.320 6.500 18,000 116,230 6.4572 5.458 5.374 5.458 5.307 5.458 21,436 5.4221 0.00%
2022-10-05 0 6.500 6.400 6.500 6.420 6.500 42,000 272,580 6.4900 5.458 5.374 5.458 5.391 5.458 50,018 5.4496 0.00%
2022-10-03 0 6.500 6.310 6.500 6.350 6.500 20,500 132,075 6.4427 5.458 5.298 5.458 5.332 5.458 24,414 5.4099 -2.99%
2022-09-30 0 6.700 6.500 6.700 6.180 6.700 301,500 1,959,015 6.4976 5.626 5.458 5.626 5.189 5.626 359,060 5.4560 4.69%
2022-09-29 0 6.400 6.290 6.390 6.290 6.490 24,200 154,367 6.3788 5.374 5.282 5.366 5.282 5.450 28,820 5.3562 -1.54%
2022-09-28 0 6.500 6.450 6.500 6.450 6.630 78,500 512,855 6.5332 5.458 5.416 5.458 5.416 5.567 93,487 5.4859 -1.96%
2022-09-27 0 6.630 6.610 6.800 - - 0 0 - 5.567 5.550 5.710 - - 0 - 0.00%
2022-09-26 0 6.630 6.630 6.660 6.600 6.650 66,000 437,235 6.6248 5.567 5.567 5.592 5.542 5.584 78,600 5.5628 -0.45%
2022-09-23 0 6.660 6.610 6.680 6.660 6.690 30,000 200,195 6.6732 5.592 5.550 5.609 5.592 5.618 35,727 5.6034 0.00%
2022-09-22 0 6.660 6.620 6.660 6.570 6.680 98,000 651,885 6.6519 5.592 5.559 5.592 5.517 5.609 116,709 5.5855 0.15%
2022-09-21 0 6.650 6.600 6.680 6.600 6.700 116,500 775,560 6.6572 5.584 5.542 5.609 5.542 5.626 138,741 5.5900 0.30%
2022-09-20 0 6.630 6.630 6.700 6.600 6.630 14,096 93,037 6.6002 5.567 5.567 5.626 5.542 5.567 16,787 5.5422 0.45%
2022-09-19 0 6.600 6.500 6.720 6.600 6.610 2,500 16,520 6.6080 5.542 5.458 5.643 5.542 5.550 2,977 5.5487 -1.79%
2022-09-16 0 6.720 6.620 7.090 - - 0 0 - 5.643 5.559 5.953 - - 0 - 0.00%
2022-09-15 0 6.720 6.710 7.090 6.600 6.610 6,500 42,935 6.6054 5.643 5.634 5.953 5.542 5.550 7,741 5.5465 -1.75%
2022-09-14 0 6.840 6.840 6.850 6.830 6.860 76,500 523,925 6.8487 5.743 5.743 5.752 5.735 5.760 91,105 5.7508 -0.87%
2022-09-13 0 6.900 6.900 7.100 6.850 6.900 45,288 310,272 6.8511 5.794 5.794 5.962 5.752 5.794 53,934 5.7528 -0.72%
2022-09-09 0 6.950 6.950 7.100 6.780 6.830 8,500 57,840 6.8047 5.836 5.836 5.962 5.693 5.735 10,123 5.7139 1.76%
2022-09-08 0 6.830 6.800 7.090 - - 0 0 - 5.735 5.710 5.953 - - 0 - 0.00%
2022-09-07 0 6.830 6.780 6.830 6.650 6.830 16,740 113,897 6.8039 5.735 5.693 5.735 5.584 5.735 19,936 5.7132 0.44%
2022-09-06 0 6.800 6.800 6.920 6.750 6.800 62,792 426,906 6.7987 5.710 5.710 5.811 5.668 5.710 74,780 5.7088 -0.29%
2022-09-05 0 6.820 6.820 6.880 6.800 6.880 9,500 65,160 6.8589 5.727 5.727 5.777 5.710 5.777 11,314 5.7594 -1.87%
2022-09-02 0 6.950 6.950 7.090 6.930 6.950 7,500 52,115 6.9487 5.836 5.836 5.953 5.819 5.836 8,932 5.8347 0.29%
2022-09-01 0 6.930 6.930 7.200 6.930 7.010 7,192 50,234 6.9847 5.819 5.819 6.046 5.819 5.886 8,565 5.8650 -3.75%
2022-08-31 0 7.200 6.970 7.200 - - 0 0 - 6.046 5.853 6.046 - - 0 - 0.00%
2022-08-30 0 7.200 7.110 7.230 7.120 7.200 23,500 167,755 7.1385 6.046 5.970 6.071 5.979 6.046 27,986 5.9942 -0.14%
2022-08-29 0 7.210 7.180 7.290 7.140 7.210 28,144 202,595 7.1985 6.054 6.029 6.121 5.995 6.054 33,517 6.0445 -0.41%
2022-08-26 0 7.240 7.210 7.240 7.180 7.260 145,500 1,052,590 7.2343 6.079 6.054 6.079 6.029 6.096 173,278 6.0746 0.56%
2022-08-25 0 7.200 7.160 7.220 7.150 7.200 51,500 370,335 7.1910 6.046 6.012 6.063 6.004 6.046 61,332 6.0382 0.70%
2022-08-24 0 7.150 7.150 7.200 7.130 7.200 18,500 133,165 7.1981 6.004 6.004 6.046 5.987 6.046 22,032 6.0442 -0.69%
2022-08-23 0 7.200 7.160 7.200 7.200 7.220 54,000 389,420 7.2115 6.046 6.012 6.046 6.046 6.063 64,309 6.0554 -1.37%
2022-08-22 0 7.300 7.220 7.300 7.200 7.300 21,000 151,450 7.2119 6.130 6.063 6.130 6.046 6.130 25,009 6.0558 0.83%
2022-08-19 0 7.240 7.200 7.300 7.200 7.300 13,000 94,740 7.2877 6.079 6.046 6.130 6.046 6.130 15,482 6.1194 -0.82%
2022-08-18 0 7.300 7.210 7.300 7.180 7.300 57,500 418,700 7.2817 6.130 6.054 6.130 6.029 6.130 68,477 6.1144 0.00%
2022-08-17 0 7.300 7.300 7.330 7.090 7.340 208,000 1,515,100 7.2841 6.130 6.130 6.155 5.953 6.163 247,710 6.1164 0.97%
2022-08-16 0 7.230 7.230 7.250 7.230 7.320 186,000 1,357,145 7.2965 6.071 6.071 6.088 6.071 6.147 221,510 6.1268 -0.96%
2022-08-15 0 7.300 7.300 7.330 7.240 7.400 301,500 2,203,670 7.3090 6.130 6.130 6.155 6.079 6.214 359,060 6.1373 2.10%
2022-08-12 0 7.150 7.010 7.150 6.780 7.250 850,524 5,933,782 6.9766 6.004 5.886 6.004 5.693 6.088 1,012,900 5.8582 13.85%
2022-08-11 1 - - - - - 0 0 - 5.273 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 5.273 - - - - 0 - 0.00%
2022-08-09 0 6.280 6.210 6.280 6.110 6.280 2,723 16,772 6.1594 5.273 5.214 5.273 5.131 5.273 3,243 5.1720 2.78%
2022-08-08 0 6.110 6.110 6.300 6.100 6.110 1,220 7,433 6.0926 5.131 5.131 5.290 5.122 5.131 1,453 5.1159 -0.16%
2022-08-05 0 6.120 6.200 6.500 6.120 6.210 3,000 18,445 6.1483 5.139 5.206 5.458 5.139 5.214 3,573 5.1627 -2.08%
2022-08-04 0 6.250 6.250 6.500 - - 0 0 - 5.248 5.248 5.458 - - 0 - 0.00%
2022-08-03 0 6.250 6.250 6.500 6.220 6.260 64,500 403,115 6.2498 5.248 5.248 5.458 5.223 5.256 76,814 5.2479 -0.32%
2022-08-02 0 6.270 6.230 6.470 6.220 6.320 17,500 110,265 6.3009 5.265 5.231 5.433 5.223 5.307 20,841 5.2908 -2.03%
2022-08-01 0 6.400 6.400 6.430 6.300 6.500 55,000 351,265 6.3866 5.374 5.374 5.399 5.290 5.458 65,500 5.3628 -1.54%
2022-07-29 0 6.500 6.400 6.500 - - 0 0 - 5.458 5.374 5.458 - - 0 - 0.00%
2022-07-28 0 6.500 6.410 6.500 - - 0 0 - 5.458 5.382 5.458 - - 0 - 0.00%
2022-07-27 0 6.500 6.400 6.500 - - 0 0 - 5.458 5.374 5.458 - - 0 - 0.00%
2022-07-26 0 6.500 6.370 6.500 6.500 6.500 18,500 120,250 6.5000 5.458 5.349 5.458 5.458 5.458 22,032 5.4580 0.00%
2022-07-25 0 6.500 6.370 6.550 6.370 6.500 14,500 94,185 6.4955 5.458 5.349 5.500 5.349 5.458 17,268 5.4542 -0.76%
2022-07-22 0 6.550 6.390 6.550 - - 0 0 - 5.500 5.366 5.500 - - 0 - 0.00%
2022-07-21 0 6.550 6.390 6.550 - - 0 0 - 5.500 5.366 5.500 - - 0 - 0.00%
2022-07-20 0 6.550 6.500 6.550 6.340 6.550 13,740 88,346 6.4298 5.500 5.458 5.500 5.324 5.500 16,363 5.3991 0.77%
2022-07-19 0 6.500 6.600 6.680 6.350 6.500 8,000 51,775 6.4719 5.458 5.542 5.609 5.332 5.458 9,527 5.4344 -2.84%
2022-07-18 0 6.690 6.530 6.690 6.690 6.690 166,000 1,079,095 6.5006 5.618 5.483 5.618 5.618 5.618 197,691 5.4585 4.21%
2022-07-15 0 6.420 6.620 6.700 6.410 6.600 4,000 26,210 6.5525 5.391 5.559 5.626 5.382 5.542 4,764 5.5021 -2.73%
2022-07-14 0 6.600 6.490 6.600 6.580 6.600 28,000 184,720 6.5971 5.542 5.450 5.542 5.525 5.542 33,346 5.5396 0.00%
2022-07-13 0 6.600 6.420 6.700 6.600 6.600 3,000 19,800 6.6000 5.542 5.391 5.626 5.542 5.542 3,573 5.5420 0.76%
2022-07-12 0 6.550 6.420 6.810 - - 0 0 - 5.500 5.391 5.718 - - 0 - 0.00%
2022-07-11 0 6.550 6.550 6.830 6.500 6.620 2,500 16,370 6.5480 5.500 5.500 5.735 5.458 5.559 2,977 5.4983 -4.10%
2022-07-08 0 6.830 6.620 6.860 - - 240 1,576 6.5667 5.735 5.559 5.760 - - 286 5.5140 0.00%
2022-07-07 0 6.830 6.590 6.880 6.580 6.830 2,980 19,809 6.6473 5.735 5.534 5.777 5.525 5.735 3,549 5.5817 -0.73%
2022-07-06 0 6.880 6.570 6.880 6.880 6.880 500 3,440 6.8800 5.777 5.517 5.777 5.777 5.777 595 5.7771 1.93%
2022-07-05 0 6.750 6.650 6.880 6.750 6.760 1,000 6,755 6.7550 5.668 5.584 5.777 5.668 5.676 1,191 5.6721 -2.17%
2022-07-04 0 6.900 6.550 6.900 - - 0 0 - 5.794 5.500 5.794 - - 0 - -0.58%
2022-06-30 0 6.940 6.650 6.940 - - 0 0 - 5.827 5.584 5.827 - - 0 - -0.29%
2022-06-29 0 6.960 6.550 6.960 - - 0 0 - 5.844 5.500 5.844 - - 0 - 0.00%
2022-06-28 0 6.960 6.960 6.980 6.800 6.850 1,000 6,825 6.8250 5.844 5.844 5.861 5.710 5.752 1,191 5.7309 2.35%
2022-06-27 0 6.800 6.600 6.850 - - 0 0 - 5.710 5.542 5.752 - - 0 - 0.00%
2022-06-24 0 6.800 6.620 6.800 - - 0 0 - 5.710 5.559 5.710 - - 0 - -0.58%
2022-06-23 0 6.840 6.600 6.840 - - 96 649 6.7604 5.743 5.542 5.743 - - 114 5.6767 0.00%
2022-06-22 0 6.840 6.580 6.840 6.650 6.840 1,500 10,070 6.7133 5.743 5.525 5.743 5.584 5.743 1,786 5.6371 0.00%
2022-06-21 0 6.840 6.700 6.840 6.850 6.850 1,500 10,275 6.8500 5.743 5.626 5.743 5.752 5.752 1,786 5.7519 -0.15%
2022-06-20 0 6.850 6.600 6.950 6.500 6.950 60,557 397,745 6.5681 5.752 5.542 5.836 5.458 5.836 72,118 5.5152 1.18%
2022-06-17 0 6.770 6.950 6.990 6.770 6.770 740 4,961 6.7041 5.685 5.836 5.869 5.685 5.685 881 5.6293 -3.15%
2022-06-16 0 6.990 6.600 6.990 6.510 6.990 7,000 45,850 6.5500 5.869 5.542 5.869 5.466 5.869 8,336 5.5000 0.00%
2022-06-15 0 6.990 6.530 6.990 - - 0 0 - 5.869 5.483 5.869 - - 0 - -0.14%
2022-06-14 0 7.000 6.630 7.000 6.990 7.000 7,500 52,475 6.9967 5.878 5.567 5.878 5.869 5.878 8,932 5.8750 -1.41%
2022-06-13 0 7.100 6.900 7.450 - - 0 0 - 5.962 5.794 6.256 - - 0 - 0.00%
2022-06-10 0 7.100 7.000 7.490 7.000 7.100 12,000 84,135 7.0113 5.962 5.878 6.289 5.878 5.962 14,291 5.8873 1.43%
2022-06-09 0 7.000 6.750 7.200 - - 0 0 - 5.878 5.668 6.046 - - 0 - 0.00%
2022-06-08 0 7.000 7.100 7.500 - - 0 0 - 5.878 5.962 6.298 - - 0 - 4.63%
2022-06-07 0 6.690 6.510 6.650 6.690 6.690 1,500 10,035 6.6900 5.618 5.466 5.584 5.618 5.618 1,786 5.6175 1.06%
2022-06-06 0 6.620 6.620 7.100 6.620 6.990 4,500 30,900 6.8667 5.559 5.559 5.962 5.559 5.869 5,359 5.7659 0.91%
2022-06-02 0 6.560 6.560 7.500 6.560 6.620 5,500 36,230 6.5873 5.508 5.508 6.298 5.508 5.559 6,550 5.5313 -0.91%
2022-06-01 0 6.620 6.620 7.500 - - 0 0 - 5.559 5.559 6.298 - - 0 - 0.30%
2022-05-31 0 6.600 6.600 7.000 - - 0 0 - 5.542 5.542 5.878 - - 0 - 1.07%
2022-05-30 0 6.530 6.520 7.500 6.530 6.550 5,000 32,730 6.5460 5.483 5.475 6.298 5.483 5.500 5,955 5.4966 0.00%
2022-05-27 0 6.730 6.730 6.850 6.730 6.730 5,000 33,650 6.7300 5.483 5.483 5.581 5.483 5.483 6,137 5.4832 0.15%
2022-05-26 0 6.720 6.700 6.750 6.710 6.720 5,000 33,575 6.7150 5.475 5.459 5.499 5.467 5.475 6,137 5.4710 0.00%
2022-05-25 0 6.720 6.700 6.730 6.720 6.720 3,000 20,160 6.7200 5.475 5.459 5.483 5.475 5.475 3,682 5.4750 0.30%
2022-05-24 0 6.700 6.700 6.730 6.610 6.700 1,980 13,153 6.6429 5.459 5.459 5.483 5.385 5.459 2,430 5.4123 0.00%
2022-05-23 0 6.700 6.700 6.750 6.620 6.650 25,000 165,980 6.6392 5.459 5.459 5.499 5.394 5.418 30,685 5.4092 -2.05%
2022-05-20 0 6.840 6.800 7.000 6.640 6.840 11,000 75,140 6.8309 5.573 5.540 5.703 5.410 5.573 13,501 5.5654 0.00%
2022-05-19 0 6.840 6.600 6.840 6.850 6.850 32,000 219,200 6.8500 5.573 5.377 5.573 5.581 5.581 39,276 5.5810 -0.15%
2022-05-18 0 6.850 6.850 7.500 6.800 6.850 9,500 64,975 6.8395 5.581 5.581 6.111 5.540 5.581 11,660 5.5724 1.18%
2022-05-17 0 6.770 6.520 6.850 - - 0 0 - 5.516 5.312 5.581 - - 0 - 0.00%
2022-05-16 0 6.770 6.500 6.850 - - 0 0 - 5.516 5.296 5.581 - - 0 - 0.00%
2022-05-13 0 6.770 6.500 6.850 - - 0 0 - 5.516 5.296 5.581 - - 0 - 0.00%
2022-05-12 0 6.770 6.500 6.850 - - 0 0 - 5.516 5.296 5.581 - - 0 - 0.00%
2022-05-11 0 6.770 6.620 6.880 - - 0 0 - 5.516 5.394 5.605 - - 0 - 0.00%
2022-05-10 0 6.770 6.510 6.800 6.600 6.770 33,000 218,225 6.6129 5.516 5.304 5.540 5.377 5.516 40,504 5.3878 0.00%
2022-05-06 0 6.770 6.600 6.800 - - 0 0 - 5.516 5.377 5.540 - - 0 - 0.00%
2022-05-05 0 6.770 6.750 6.850 6.770 6.850 35,000 237,930 6.7980 5.516 5.499 5.581 5.516 5.581 42,959 5.5386 -1.17%
2022-05-04 0 6.850 6.710 6.850 - - 0 0 - 5.581 5.467 5.581 - - 0 - 0.00%
2022-05-03 0 6.850 6.700 6.850 6.620 6.850 3,500 23,400 6.6857 5.581 5.459 5.581 5.394 5.581 4,296 5.4471 0.00%
2022-04-29 0 6.850 6.760 6.850 6.750 6.850 33,076 223,339 6.7523 5.581 5.508 5.581 5.499 5.581 40,597 5.5014 1.48%
2022-04-28 0 6.750 6.700 6.990 - - 0 0 - 5.499 5.459 5.695 - - 0 - 0.00%
2022-04-27 0 6.750 6.620 6.990 6.750 6.790 24,000 162,160 6.7567 5.499 5.394 5.695 5.499 5.532 29,457 5.5049 -0.59%
2022-04-26 0 6.790 6.790 6.990 - - 0 0 - 5.532 5.532 5.695 - - 0 - 0.00%
2022-04-25 0 6.790 6.780 6.830 6.770 6.790 10,500 71,165 6.7776 5.532 5.524 5.565 5.516 5.532 12,888 5.5220 -0.88%
2022-04-22 0 6.850 6.850 6.940 6.850 6.950 19,000 130,510 6.8689 5.581 5.581 5.654 5.581 5.662 23,320 5.5964 -0.58%
2022-04-21 0 6.890 6.850 7.000 6.890 6.890 1,500 10,335 6.8900 5.614 5.581 5.703 5.614 5.614 1,841 5.6135 0.00%
2022-04-20 0 6.890 6.800 6.980 - - 0 0 - 5.614 5.540 5.687 - - 0 - -1.57%
2022-04-19 0 7.000 7.080 7.140 6.820 6.820 500 3,410 6.8200 5.703 5.768 5.817 5.557 5.557 614 5.5565 0.29%
2022-04-14 0 6.980 6.800 6.980 - - 0 0 - 5.687 5.540 5.687 - - 0 - 0.00%
2022-04-13 0 6.980 6.800 6.980 6.980 6.980 500 3,490 6.9800 5.687 5.540 5.687 5.687 5.687 614 5.6869 2.35%
2022-04-12 0 6.820 6.800 6.990 6.820 6.820 3,000 20,460 6.8200 5.557 5.540 5.695 5.557 5.557 3,682 5.5565 0.00%
2022-04-11 0 6.820 6.750 6.820 - - 0 0 - 5.557 5.499 5.557 - - 0 - -0.15%
2022-04-08 0 6.830 6.830 6.980 6.820 6.820 500 3,410 6.8200 5.565 5.565 5.687 5.557 5.557 614 5.5565 0.44%
2022-04-07 0 6.800 6.780 6.900 6.800 6.900 27,500 187,450 6.8164 5.540 5.524 5.622 5.540 5.622 33,753 5.5536 -1.45%
2022-04-06 0 6.900 6.900 7.090 6.600 6.600 2,500 16,500 6.6000 5.622 5.622 5.776 5.377 5.377 3,068 5.3773 -2.82%
2022-04-04 0 7.100 7.000 7.100 - - 0 0 - 5.785 5.703 5.785 - - 0 - -1.39%
2022-04-01 0 7.200 6.800 7.250 - - 0 0 - 5.866 5.540 5.907 - - 0 - 0.00%
2022-03-31 0 7.200 7.100 7.200 7.000 7.200 4,000 28,100 7.0250 5.866 5.785 5.866 5.703 5.866 4,910 5.7235 2.86%
2022-03-30 0 7.000 6.830 7.000 7.000 7.000 4,000 28,000 7.0000 5.703 5.565 5.703 5.703 5.703 4,910 5.7032 0.14%
2022-03-29 0 6.990 6.900 6.990 6.850 7.000 25,000 172,245 6.8898 5.695 5.622 5.695 5.581 5.703 30,685 5.6134 0.72%
2022-03-28 0 6.940 6.870 6.940 6.730 7.000 45,000 307,850 6.8411 5.654 5.597 5.654 5.483 5.703 55,232 5.5737 -2.25%
2022-03-25 0 7.100 6.870 7.180 - - 0 0 - 5.785 5.597 5.850 - - 0 - 0.00%
2022-03-24 0 7.100 6.830 7.110 - - 0 0 - 5.785 5.565 5.793 - - 0 - 0.00%
2022-03-23 0 7.100 6.900 7.100 7.000 7.170 43,000 301,280 7.0065 5.785 5.622 5.785 5.703 5.842 52,778 5.7085 1.43%
2022-03-22 0 7.000 6.900 7.000 7.000 7.050 4,500 31,550 7.0111 5.703 5.622 5.703 5.703 5.744 5,523 5.7122 0.00%
2022-03-21 0 7.000 7.180 7.280 7.000 7.090 10,000 70,490 7.0490 5.703 5.850 5.931 5.703 5.776 12,274 5.7431 -4.11%
2022-03-18 0 7.300 6.820 7.300 7.220 7.300 2,980 21,435 7.1930 5.948 5.557 5.948 5.882 5.948 3,658 5.8604 -0.68%
2022-03-17 0 7.350 7.300 7.350 6.960 7.350 11,500 80,520 7.0017 5.988 5.948 5.988 5.671 5.988 14,115 5.7046 5.76%
2022-03-16 0 6.950 6.600 6.950 7.000 7.420 63,000 441,210 7.0033 5.662 5.377 5.662 5.703 6.045 77,325 5.7059 3.73%
2022-03-15 0 6.700 6.440 6.700 6.430 6.700 126,500 827,890 6.5446 5.459 5.247 5.459 5.239 5.459 155,265 5.3321 -2.19%
2022-03-14 0 6.850 6.760 7.100 6.850 6.860 79,500 545,295 6.8591 5.581 5.508 5.785 5.581 5.589 97,577 5.5883 -2.28%
2022-03-11 0 7.010 7.000 7.250 7.000 7.020 60,500 423,940 7.0073 5.711 5.703 5.907 5.703 5.719 74,257 5.7091 -2.37%
2022-03-10 0 7.180 7.150 7.200 7.180 7.190 14,000 100,610 7.1864 5.850 5.825 5.866 5.850 5.858 17,183 5.8551 1.13%
2022-03-09 0 7.100 7.100 7.160 7.020 7.100 29,000 204,250 7.0431 5.785 5.785 5.834 5.719 5.785 35,594 5.7383 0.57%
2022-03-08 0 7.060 7.050 7.060 7.050 7.070 50,500 356,870 7.0667 5.752 5.744 5.752 5.744 5.760 61,983 5.7575 -1.26%
2022-03-07 0 7.150 7.120 7.190 7.090 7.150 9,000 64,045 7.1161 5.825 5.801 5.858 5.776 5.825 11,046 5.7978 -2.05%
2022-03-04 0 7.300 7.200 7.300 7.200 7.300 19,000 137,760 7.2505 5.948 5.866 5.948 5.866 5.948 23,320 5.9073 0.00%
2022-03-03 0 7.300 7.300 7.490 7.210 7.480 113,500 829,025 7.3042 5.948 5.948 6.102 5.874 6.094 139,308 5.9510 -0.14%
2022-03-02 0 7.310 7.300 7.490 7.310 7.400 11,500 84,110 7.3139 5.956 5.948 6.102 5.956 6.029 14,115 5.9589 -3.18%
2022-03-01 0 7.550 7.430 7.550 7.430 7.550 7,000 52,070 7.4386 6.151 6.054 6.151 6.054 6.151 8,592 6.0605 1.62%
2022-02-28 0 7.430 7.600 7.690 7.430 7.430 7,500 55,725 7.4300 6.054 6.192 6.265 6.054 6.054 9,205 6.0535 -4.13%
2022-02-25 0 7.750 7.430 7.750 - - 0 0 - 6.314 6.054 6.314 - - 0 - -0.39%
2022-02-24 0 7.780 7.450 7.780 - - 0 0 - 6.339 6.070 6.339 - - 0 - -2.63%
2022-02-23 0 7.990 7.840 7.990 7.740 8.000 3,000 23,700 7.9000 6.510 6.388 6.510 6.306 6.518 3,682 6.4364 3.23%
2022-02-22 0 7.740 7.410 7.740 - - 0 0 - 6.306 6.037 6.306 - - 0 - -1.65%
2022-02-21 0 7.870 7.940 7.970 7.400 7.870 11,000 83,635 7.6032 6.412 6.469 6.493 6.029 6.412 13,501 6.1946 0.38%
2022-02-18 0 7.840 7.400 7.840 - - 0 0 - 6.388 6.029 6.388 - - 0 - -0.51%
2022-02-17 0 7.880 7.360 - 7.790 7.880 2,000 15,670 7.8350 6.420 5.996 - 6.347 6.420 2,455 6.3835 2.60%
2022-02-16 0 7.680 7.340 7.680 - - 0 0 - 6.257 5.980 6.257 - - 0 - -0.26%
2022-02-15 0 7.700 7.370 7.700 7.700 7.700 500 3,850 7.7000 6.273 6.005 6.273 6.273 6.273 614 6.2735 1.85%
2022-02-14 0 7.560 7.560 7.790 - - 0 0 - 6.159 6.159 6.347 - - 0 - 0.80%
2022-02-11 0 7.500 7.500 7.790 7.450 7.500 53,000 397,435 7.4988 6.111 6.111 6.347 6.070 6.111 65,052 6.1095 0.13%
2022-02-10 0 7.490 7.360 7.500 7.490 7.490 3,500 26,215 7.4900 6.102 5.996 6.111 6.102 6.102 4,296 6.1024 0.94%
2022-02-09 0 7.420 7.350 7.490 7.350 7.460 2,500 18,445 7.3780 6.045 5.988 6.102 5.988 6.078 3,068 6.0111 1.09%
2022-02-08 0 7.340 7.340 7.490 7.340 7.340 6,000 44,040 7.3400 5.980 5.980 6.102 5.980 5.980 7,364 5.9802 -2.00%
2022-02-07 0 7.490 7.310 7.490 7.490 7.490 500 3,745 7.4900 6.102 5.956 6.102 6.102 6.102 614 6.1024 1.22%
2022-02-04 0 7.400 7.400 7.480 7.400 7.450 9,000 66,795 7.4217 6.029 6.029 6.094 6.029 6.070 11,046 6.0467 -0.13%
2022-01-31 0 7.410 7.280 7.410 7.410 7.410 500 3,705 7.4100 6.037 5.931 6.037 6.037 6.037 614 6.0372 1.93%
2022-01-28 0 7.270 7.270 7.380 7.260 7.400 23,500 171,590 7.3017 5.923 5.923 6.013 5.915 6.029 28,844 5.9490 -2.55%
2022-01-27 0 7.460 7.300 7.490 7.300 7.460 9,500 69,480 7.3137 6.078 5.948 6.102 5.948 6.078 11,660 5.9587 -0.53%
2022-01-26 0 7.500 7.400 7.500 7.360 7.500 2,500 18,470 7.3880 6.111 6.029 6.111 5.996 6.111 3,068 6.0193 0.00%
2022-01-25 0 7.500 7.350 7.500 - - 0 0 - 6.111 5.988 6.111 - - 0 - 0.00%
2022-01-24 0 7.500 7.360 7.500 - - 0 0 - 6.111 5.996 6.111 - - 0 - 0.00%
2022-01-21 0 7.500 7.390 7.550 7.400 7.570 49,500 369,300 7.4606 6.111 6.021 6.151 6.029 6.168 60,756 6.0784 0.27%
2022-01-20 0 7.480 7.480 7.550 7.480 7.500 54,000 404,695 7.4944 6.094 6.094 6.151 6.094 6.111 66,279 6.1059 -0.27%
2022-01-19 0 7.500 7.410 7.500 - - 296 2,178 7.3581 6.111 6.037 6.111 - - 363 5.9949 -1.06%
2022-01-18 0 7.580 7.420 7.580 7.390 7.580 3,000 22,450 7.4833 6.176 6.045 6.176 6.021 6.176 3,682 6.0970 -0.39%
2022-01-17 0 7.610 7.610 7.620 7.450 7.610 1,886 14,179 7.5180 6.200 6.200 6.208 6.070 6.200 2,315 6.1252 -0.39%
2022-01-14 0 7.640 7.450 7.640 7.450 7.640 1,740 13,046 7.4977 6.225 6.070 6.225 6.070 6.225 2,136 6.1087 -0.52%
2022-01-13 0 7.680 7.490 7.680 - - 0 0 - 6.257 6.102 6.257 - - 0 - -0.13%
2022-01-12 0 7.690 7.580 7.690 7.580 7.690 10,000 76,065 7.6065 6.265 6.176 6.265 6.176 6.265 12,274 6.1973 0.92%
2022-01-11 0 7.620 7.520 7.620 7.440 7.640 16,500 123,470 7.4830 6.208 6.127 6.208 6.062 6.225 20,252 6.0967 -0.52%
2022-01-10 0 7.660 7.450 7.660 7.410 7.660 2,500 18,700 7.4800 6.241 6.070 6.241 6.037 6.241 3,068 6.0942 -0.13%
2022-01-07 0 7.670 7.410 7.700 - - 0 0 - 6.249 6.037 6.273 - - 0 - 0.00%
2022-01-06 0 7.670 7.670 7.690 7.590 7.670 11,000 83,640 7.6036 6.249 6.249 6.265 6.184 6.249 13,501 6.1950 -0.26%
2022-01-05 0 7.690 7.450 7.690 7.500 7.700 41,000 314,095 7.6609 6.265 6.070 6.265 6.111 6.273 50,323 6.2416 2.53%
2022-01-04 0 7.500 7.500 7.700 7.500 7.700 2,500 19,150 7.6600 6.111 6.111 6.273 6.111 6.273 3,068 6.2409 -3.10%
2022-01-03 0 7.740 7.670 7.740 7.510 7.740 19,000 144,490 7.6047 6.306 6.249 6.306 6.119 6.306 23,320 6.1959 0.78%
2021-12-31 0 7.680 7.410 7.680 7.380 7.680 1,624 12,278 7.5603 6.257 6.037 6.257 6.013 6.257 1,993 6.1597 -0.13%
2021-12-30 0 7.690 7.500 7.690 7.510 7.690 10,500 78,945 7.5186 6.265 6.111 6.265 6.119 6.265 12,888 6.1257 0.00%
2021-12-29 0 7.690 7.520 7.690 7.470 7.690 2,000 15,250 7.6250 6.265 6.127 6.265 6.086 6.265 2,455 6.2124 0.13%
2021-12-28 0 7.680 7.500 7.680 7.340 7.690 16,000 120,490 7.5306 6.257 6.111 6.257 5.980 6.265 19,638 6.1355 -0.13%
2021-12-24 0 7.690 7.300 7.690 7.690 7.690 500 3,845 7.6900 6.265 5.948 6.265 6.265 6.265 614 6.2653 0.13%
2021-12-23 0 7.680 7.680 7.690 7.600 7.680 6,000 45,810 7.6350 6.257 6.257 6.265 6.192 6.257 7,364 6.2205 0.52%
2021-12-22 0 7.640 7.350 7.640 7.300 7.690 6,500 47,795 7.3531 6.225 5.988 6.225 5.948 6.265 7,978 5.9908 5.23%
2021-12-21 0 7.260 7.460 7.690 7.260 7.260 10,500 76,230 7.2600 5.915 6.078 6.265 5.915 5.915 12,888 5.9150 0.00%
2021-12-20 0 7.260 7.260 7.500 7.260 7.400 18,500 134,850 7.2892 5.915 5.915 6.111 5.915 6.029 22,707 5.9388 -0.82%
2021-12-17 0 7.320 7.320 7.590 7.210 7.320 7,000 50,995 7.2850 5.964 5.964 6.184 5.874 5.964 8,592 5.9354 -5.43%
2021-12-16 0 7.740 7.740 7.770 7.310 7.740 93,000 689,190 7.4106 6.306 6.306 6.331 5.956 6.306 114,147 6.0377 1.84%
2021-12-15 0 7.600 7.360 7.600 7.400 7.600 40,500 299,800 7.4025 6.192 5.996 6.192 6.029 6.192 49,709 6.0311 2.70%
2021-12-14 0 7.400 7.320 7.590 7.400 7.410 10,000 74,070 7.4070 6.029 5.964 6.184 6.029 6.037 12,274 6.0348 -0.54%
2021-12-13 0 7.440 7.440 7.600 7.440 7.500 1,000 7,470 7.4700 6.062 6.062 6.192 6.062 6.111 1,227 6.0861 0.27%
2021-12-10 0 7.420 7.420 7.680 7.420 7.430 16,000 118,745 7.4216 6.045 6.045 6.257 6.045 6.054 19,638 6.0466 -3.13%
2021-12-09 0 7.660 7.500 7.690 7.450 7.690 41,000 306,190 7.4680 6.241 6.111 6.265 6.070 6.265 50,323 6.0845 -0.52%
2021-12-08 0 7.700 7.520 7.700 - - 0 0 - 6.273 6.127 6.273 - - 0 - 0.00%
2021-12-07 0 7.700 7.410 7.700 7.600 7.700 36,500 277,450 7.6014 6.273 6.037 6.273 6.192 6.273 44,800 6.1931 1.45%
2021-12-06 0 7.590 7.420 7.590 - - 0 0 - 6.184 6.045 6.184 - - 0 - -0.13%
2021-12-03 0 7.600 7.600 7.700 7.550 7.600 41,500 315,255 7.5965 6.192 6.192 6.273 6.151 6.192 50,937 6.1892 0.66%
2021-12-02 0 7.550 7.400 7.600 7.550 7.600 5,500 41,775 7.5955 6.151 6.029 6.192 6.151 6.192 6,751 6.1883 -0.66%
2021-12-01 0 7.600 7.500 7.600 - - 0 0 - 6.192 6.111 6.192 - - 0 - 0.00%
2021-11-30 0 7.600 7.500 7.600 7.600 7.600 1,000 7,600 7.6000 6.192 6.111 6.192 6.192 6.192 1,227 6.1920 -0.39%
2021-11-29 0 7.630 7.590 7.700 - - 0 0 - 6.216 6.184 6.273 - - 0 - 0.00%
2021-11-26 0 7.630 7.600 7.630 7.600 7.630 40,500 308,690 7.6220 6.216 6.192 6.216 6.192 6.216 49,709 6.2099 -1.80%
2021-11-25 0 7.770 7.640 7.770 7.630 7.770 2,000 15,370 7.6850 6.331 6.225 6.331 6.216 6.331 2,455 6.2613 1.83%
2021-11-24 0 7.630 7.630 7.720 7.610 7.690 38,500 294,375 7.6461 6.216 6.216 6.290 6.200 6.265 47,254 6.2296 0.00%
2021-11-23 0 7.630 7.630 7.660 7.630 7.700 7,500 57,595 7.6793 6.216 6.216 6.241 6.216 6.273 9,205 6.2566 -1.68%
2021-11-22 0 7.760 7.710 7.760 - - 0 0 - 6.322 6.282 6.322 - - 0 - 0.00%
2021-11-19 0 7.760 7.760 7.770 7.600 7.770 11,000 85,330 7.7573 6.322 6.322 6.331 6.192 6.331 13,501 6.3201 -0.13%
2021-11-18 0 7.770 7.600 7.770 - - 0 0 - 6.331 6.192 6.331 - - 0 - 0.00%
2021-11-17 0 7.770 7.700 7.770 7.700 7.770 19,000 146,690 7.7205 6.331 6.273 6.331 6.273 6.331 23,320 6.2902 0.78%
2021-11-16 0 7.710 7.330 7.710 7.710 7.710 500 3,855 7.7100 6.282 5.972 6.282 6.282 6.282 614 6.2816 0.13%
2021-11-15 0 7.700 7.600 7.770 - - 0 0 - 6.273 6.192 6.331 - - 0 - 0.00%
2021-11-12 0 7.700 7.310 7.770 - - 0 0 - 6.273 5.956 6.331 - - 0 - 0.00%
2021-11-11 0 7.700 7.350 7.760 - - 192 1,397 7.2760 6.273 5.988 6.322 - - 236 5.9281 0.00%
2021-11-10 0 7.700 7.330 7.720 - - 0 0 - 6.273 5.972 6.290 - - 0 - 0.00%
2021-11-09 0 7.700 7.660 7.760 7.650 7.700 29,500 226,125 7.6653 6.273 6.241 6.322 6.233 6.273 36,208 6.2452 1.05%
2021-11-08 0 7.620 7.620 7.750 7.620 7.770 3,000 23,205 7.7350 6.208 6.208 6.314 6.208 6.331 3,682 6.3020 -1.93%
2021-11-05 0 7.770 7.660 7.770 7.770 7.770 1,000 7,770 7.7700 6.331 6.241 6.331 6.331 6.331 1,227 6.3305 -0.13%
2021-11-04 0 7.780 7.660 7.780 7.660 7.780 47,740 366,138 7.6694 6.339 6.241 6.339 6.241 6.339 58,595 6.2486 0.26%
2021-11-03 0 7.760 7.420 7.780 7.760 7.760 20,240 157,048 7.7593 6.322 6.045 6.339 6.322 6.322 24,842 6.3218 0.39%
2021-11-02 0 7.730 7.700 7.760 - - 0 0 - 6.298 6.273 6.322 - - 0 - 0.00%
2021-11-01 0 7.730 7.720 7.780 7.730 7.730 99,000 765,270 7.7300 6.298 6.290 6.339 6.298 6.298 121,511 6.2979 -0.13%
2021-10-29 0 7.740 7.740 7.780 7.720 7.740 22,000 170,030 7.7286 6.306 6.306 6.339 6.290 6.306 27,003 6.2968 0.00%
2021-10-28 0 7.740 7.650 7.760 - - 0 0 - 6.306 6.233 6.322 - - 0 - 0.00%
2021-10-27 0 7.740 7.710 7.740 7.710 7.750 56,500 436,335 7.7227 6.306 6.282 6.306 6.282 6.314 69,347 6.2920 -0.39%
2021-10-26 0 7.770 7.720 7.770 - - 0 0 - 6.331 6.290 6.331 - - 0 - -0.13%
2021-10-25 0 7.780 7.750 7.780 7.740 7.780 27,000 210,005 7.7780 6.339 6.314 6.339 6.306 6.339 33,139 6.3370 0.65%
2021-10-22 0 7.730 7.730 7.780 7.720 7.720 29,000 223,880 7.7200 6.298 6.298 6.339 6.290 6.290 35,594 6.2898 -0.90%
2021-10-21 0 7.800 7.760 7.800 7.700 7.800 102,000 791,135 7.7562 6.355 6.322 6.355 6.273 6.355 125,194 6.3193 0.00%
2021-10-20 0 7.800 7.700 7.800 7.800 7.800 7,000 54,600 7.8000 6.355 6.273 6.355 6.355 6.355 8,592 6.3550 -0.26%
2021-10-19 0 7.820 7.800 7.820 7.700 7.820 27,500 214,325 7.7936 6.371 6.355 6.371 6.273 6.371 33,753 6.3498 0.26%
2021-10-18 0 7.800 7.700 8.000 7.790 7.800 15,000 116,950 7.7967 6.355 6.273 6.518 6.347 6.355 18,411 6.3522 -0.64%
2021-10-15 0 7.850 7.610 7.850 7.780 7.860 6,500 50,960 7.8400 6.396 6.200 6.396 6.339 6.404 7,978 6.3876 1.42%
2021-10-12 0 7.740 7.570 7.790 7.560 7.800 25,000 191,280 7.6512 6.306 6.168 6.347 6.159 6.355 30,685 6.2337 -0.64%
2021-10-11 0 7.790 7.590 7.850 7.560 7.990 106,500 818,670 7.6870 6.347 6.184 6.396 6.159 6.510 130,717 6.2629 -0.64%
2021-10-08 0 7.840 7.760 7.840 7.510 7.840 4,000 30,345 7.5863 6.388 6.322 6.388 6.119 6.388 4,910 6.1808 0.51%
2021-10-07 0 7.800 7.800 7.880 7.700 7.800 68,500 533,310 7.7855 6.355 6.355 6.420 6.273 6.355 84,076 6.3432 1.30%
2021-10-06 0 7.700 7.530 7.990 7.700 7.800 21,500 166,595 7.7486 6.273 6.135 6.510 6.273 6.355 26,389 6.3131 -1.03%
2021-10-05 0 7.780 7.500 7.780 - - 0 0 - 6.339 6.111 6.339 - - 0 - 0.00%
2021-10-04 0 7.780 7.500 7.780 - - 0 0 - 6.339 6.111 6.339 - - 0 - -0.13%
2021-09-30 0 7.790 7.550 7.790 7.790 7.790 500 3,895 7.7900 6.347 6.151 6.347 6.347 6.347 614 6.3468 1.83%
2021-09-29 0 7.650 7.650 7.780 7.600 7.610 7,220 54,881 7.6012 6.233 6.233 6.339 6.192 6.200 8,862 6.1930 -0.65%
2021-09-28 0 7.700 7.500 7.800 7.700 7.700 5,000 38,500 7.7000 6.273 6.111 6.355 6.273 6.273 6,137 6.2735 -1.28%
2021-09-27 0 7.800 7.500 7.800 - - 0 0 - 6.355 6.111 6.355 - - 0 - 0.00%
2021-09-24 0 7.800 7.700 7.880 7.750 7.880 67,000 522,160 7.7934 6.355 6.273 6.420 6.314 6.420 82,235 6.3496 -1.02%
2021-09-23 0 7.880 7.600 7.880 7.700 7.880 22,000 171,570 7.7986 6.420 6.192 6.420 6.273 6.420 27,003 6.3539 2.34%
2021-09-21 0 7.700 7.560 7.800 7.410 7.700 155,500 1,159,805 7.4586 6.273 6.159 6.355 6.037 6.273 190,859 6.0768 3.36%
2021-09-20 0 7.450 7.350 7.550 7.350 7.650 96,500 721,210 7.4737 6.070 5.988 6.151 5.988 6.233 118,443 6.0891 -3.87%
2021-09-17 0 7.750 7.690 7.770 7.680 7.900 77,500 600,020 7.7422 6.314 6.265 6.331 6.257 6.436 95,123 6.3079 0.39%
2021-09-16 0 7.720 7.630 7.750 7.720 7.720 12,500 96,500 7.7200 6.290 6.216 6.314 6.290 6.290 15,342 6.2898 -1.03%
2021-09-15 0 7.800 7.800 7.900 7.800 7.910 119,500 939,355 7.8607 6.355 6.355 6.436 6.355 6.445 146,673 6.4044 -2.26%
2021-09-14 0 7.980 7.980 8.000 7.910 7.980 24,000 190,620 7.9425 6.502 6.502 6.518 6.445 6.502 29,457 6.4711 0.00%
2021-09-13 0 7.980 7.980 8.100 7.950 7.980 40,000 318,145 7.9536 6.502 6.502 6.599 6.477 6.502 49,095 6.4801 -2.09%
2021-09-10 0 8.150 8.150 8.170 7.880 8.170 80,477 636,598 7.9103 6.640 6.640 6.656 6.420 6.656 98,776 6.4448 3.69%
2021-09-09 0 7.860 7.860 8.000 7.860 7.940 17,000 133,965 7.8803 6.404 6.404 6.518 6.404 6.469 20,866 6.4204 -1.13%
2021-09-08 0 7.950 7.950 7.970 7.900 7.970 19,700 156,354 7.9368 6.477 6.477 6.493 6.436 6.493 24,180 6.4664 0.13%
2021-09-07 0 7.940 7.940 8.050 7.910 7.970 7,500 59,590 7.9453 6.469 6.469 6.559 6.445 6.493 9,205 6.4734 -0.75%
2021-09-06 0 8.000 8.000 8.100 - - 0 0 - 6.518 6.518 6.599 - - 0 - 0.00%
2021-09-03 0 8.000 7.970 8.140 8.000 8.000 17,500 140,000 8.0000 6.518 6.493 6.632 6.518 6.518 21,479 6.5179 0.00%
2021-09-02 0 8.000 7.960 8.180 - - 0 0 - 6.518 6.485 6.665 - - 0 - 0.00%
2021-09-01 0 8.000 7.980 8.160 7.990 8.080 62,500 500,580 8.0093 6.518 6.502 6.648 6.510 6.583 76,712 6.5255 -0.74%
2021-08-31 0 8.060 8.050 8.080 8.040 8.060 16,000 128,710 8.0444 6.567 6.559 6.583 6.550 6.567 19,638 6.5541 0.25%
2021-08-30 0 8.040 7.950 8.070 7.910 8.070 28,500 226,705 7.9546 6.550 6.477 6.575 6.445 6.575 34,981 6.4809 0.50%
2021-08-27 0 8.000 8.000 8.100 7.930 8.150 13,500 107,985 7.9989 6.518 6.518 6.599 6.461 6.640 16,570 6.5170 -1.23%
2021-08-26 0 8.100 7.930 8.100 - - 0 0 - 6.599 6.461 6.599 - - 0 - 0.00%
2021-08-25 0 8.100 8.100 8.110 7.980 7.990 3,000 23,950 7.9833 6.599 6.599 6.608 6.502 6.510 3,682 6.5043 -0.25%
2021-08-24 0 8.120 7.990 8.150 8.100 8.150 13,500 109,385 8.1026 6.616 6.510 6.640 6.599 6.640 16,570 6.6015 0.50%
2021-08-23 0 8.080 7.980 8.100 - - 0 0 - 6.583 6.502 6.599 - - 0 - 0.00%
2021-08-20 0 8.080 8.010 8.080 8.080 8.080 5,500 44,440 8.0800 6.583 6.526 6.583 6.583 6.583 6,751 6.5831 -0.25%
2021-08-19 0 8.100 8.010 8.100 8.100 8.150 10,096 81,794 8.1016 6.599 6.526 6.599 6.599 6.640 12,392 6.6007 1.12%
2021-08-18 0 8.010 8.010 8.130 8.000 8.000 2,000 16,000 8.0000 6.526 6.526 6.624 6.518 6.518 2,455 6.5179 0.13%
2021-08-17 0 8.000 7.920 8.130 8.000 8.000 10,000 80,000 8.0000 6.518 6.453 6.624 6.518 6.518 12,274 6.5179 -1.23%
2021-08-16 0 8.100 8.060 8.150 8.050 8.100 6,500 52,525 8.0808 6.599 6.567 6.640 6.559 6.599 7,978 6.5837 -0.98%
2021-08-13 0 8.180 8.180 8.200 7.980 8.070 13,596 108,795 8.0020 6.665 6.665 6.681 6.502 6.575 16,688 6.5195 1.74%
2021-08-12 0 8.040 8.040 8.240 8.040 8.240 1,500 12,210 8.1400 6.550 6.550 6.713 6.550 6.713 1,841 6.6320 -0.25%
2021-08-11 0 8.060 8.060 8.140 8.050 8.150 32,764 266,088 8.1214 6.567 6.567 6.632 6.559 6.640 40,214 6.6168 -0.62%
2021-08-10 0 8.110 8.100 8.250 8.080 8.180 65,000 528,350 8.1285 6.608 6.599 6.722 6.583 6.665 79,780 6.6226 0.75%
2021-08-09 0 8.050 8.050 8.180 8.050 8.200 6,653 54,374 8.1729 6.559 6.559 6.665 6.559 6.681 8,166 6.6587 -1.83%
2021-08-06 0 8.200 8.150 8.200 8.020 8.250 62,098 509,004 8.1968 6.681 6.640 6.681 6.534 6.722 76,218 6.6782 -1.09%
2021-08-05 0 8.290 8.200 8.290 8.200 8.290 1,480 12,085 8.1655 6.754 6.681 6.754 6.681 6.754 1,817 6.6528 -0.12%
2021-08-04 0 8.300 8.120 8.300 8.200 8.300 10,500 86,400 8.2286 6.762 6.616 6.762 6.681 6.762 12,888 6.7041 0.00%
2021-08-03 0 8.300 8.120 8.380 - - 0 0 - 6.762 6.616 6.828 - - 0 - 0.00%
2021-08-02 0 8.300 8.300 8.380 - - 0 0 - 6.762 6.762 6.828 - - 0 - 1.22%
2021-07-30 0 8.200 8.200 8.250 8.190 8.200 16,500 135,295 8.1997 6.681 6.681 6.722 6.673 6.681 20,252 6.6806 0.00%
2021-07-29 0 8.200 8.200 8.290 8.150 8.200 42,500 348,350 8.1965 6.681 6.681 6.754 6.640 6.681 52,164 6.6780 1.23%
2021-07-28 0 8.100 8.030 8.290 8.000 8.100 23,000 184,260 8.0113 6.599 6.542 6.754 6.518 6.599 28,230 6.5271 -0.37%
2021-07-27 0 8.130 8.130 8.210 8.130 8.260 57,500 471,200 8.1948 6.624 6.624 6.689 6.624 6.730 70,575 6.6766 -0.97%
2021-07-26 0 8.210 8.150 8.230 8.220 8.300 19,500 161,085 8.2608 6.689 6.640 6.705 6.697 6.762 23,934 6.7304 -2.03%
2021-07-23 0 8.380 8.450 8.500 8.380 8.430 32,500 272,730 8.3917 6.828 6.885 6.925 6.828 6.868 39,890 6.8370 -0.12%
2021-07-22 0 8.390 8.390 8.640 8.370 8.550 22,000 185,480 8.4309 6.836 6.836 7.039 6.819 6.966 27,003 6.8690 -0.83%
2021-07-21 0 8.460 8.300 8.500 8.460 8.460 5,000 42,300 8.4600 6.893 6.762 6.925 6.893 6.893 6,137 6.8927 0.00%
2021-07-20 0 8.460 8.300 8.460 - - 0 0 - 6.893 6.762 6.893 - - 0 - -0.47%
2021-07-19 0 8.500 8.400 8.540 8.410 8.500 7,500 63,615 8.4820 6.925 6.844 6.958 6.852 6.925 9,205 6.9106 0.00%
2021-07-16 0 8.500 8.500 8.610 8.500 8.500 31,000 263,500 8.5000 6.925 6.925 7.015 6.925 6.925 38,049 6.9253 -1.28%
2021-07-15 0 8.610 8.480 8.610 8.540 8.610 16,000 136,730 8.5456 7.015 6.909 7.015 6.958 7.015 19,638 6.9625 0.12%
2021-07-14 0 8.600 8.420 8.600 8.420 8.600 23,000 194,330 8.4491 7.007 6.860 7.007 6.860 7.007 28,230 6.8838 0.94%
2021-07-13 0 8.520 8.520 8.590 8.360 8.520 51,000 429,805 8.4275 6.942 6.942 6.999 6.811 6.942 62,597 6.8662 -0.47%
2021-07-12 0 8.560 8.410 8.600 8.350 8.630 29,500 250,475 8.4907 6.974 6.852 7.007 6.803 7.031 36,208 6.9177 0.71%
2021-07-09 0 8.500 8.500 8.600 8.460 8.600 11,000 93,760 8.5236 6.925 6.925 7.007 6.893 7.007 13,501 6.9445 0.00%
2021-07-08 0 8.500 8.440 8.500 8.500 8.520 66,000 561,120 8.5018 6.925 6.876 6.925 6.925 6.942 81,008 6.9268 0.71%
2021-07-07 0 8.440 8.440 8.550 8.440 8.550 29,500 251,230 8.5163 6.876 6.876 6.966 6.876 6.966 36,208 6.9385 -2.31%
2021-07-06 0 8.640 8.510 8.650 8.640 8.640 3,000 25,920 8.6400 7.039 6.933 7.047 7.039 7.039 3,682 7.0393 0.00%
2021-07-05 0 8.640 8.550 8.640 8.550 8.640 17,000 145,395 8.5526 7.039 6.966 7.039 6.966 7.039 20,866 6.9682 -0.12%
2021-07-02 0 8.650 8.510 8.650 8.600 8.680 51,000 439,165 8.6111 7.047 6.933 7.047 7.007 7.072 62,597 7.0158 -0.57%
2021-06-30 0 8.700 8.700 8.760 8.620 8.700 23,500 203,695 8.6679 7.088 7.088 7.137 7.023 7.088 28,844 7.0621 0.23%
2021-06-29 0 8.680 8.680 8.800 8.650 8.870 35,480 311,043 8.7667 7.072 7.072 7.170 7.047 7.227 43,548 7.1426 -2.91%
2021-06-28 0 8.940 8.700 8.940 8.680 8.970 2,500 22,115 8.8460 7.284 7.088 7.284 7.072 7.308 3,068 7.2072 3.11%
2021-06-25 0 8.670 8.660 8.670 8.620 8.700 85,500 742,290 8.6818 7.064 7.056 7.064 7.023 7.088 104,942 7.0734 -0.23%
2021-06-24 0 8.690 8.620 8.690 8.700 8.740 10,500 91,370 8.7019 7.080 7.023 7.080 7.088 7.121 12,888 7.0898 -0.11%
2021-06-23 0 8.700 8.680 8.700 8.670 8.750 84,000 729,945 8.6898 7.088 7.072 7.088 7.064 7.129 103,101 7.0799 -0.57%
2021-06-22 0 8.750 8.650 8.750 8.710 8.750 8,000 69,730 8.7163 7.129 7.047 7.129 7.096 7.129 9,819 7.1015 0.11%
2021-06-21 0 8.740 8.700 8.740 8.600 8.800 53,204 465,966 8.7581 7.121 7.088 7.121 7.007 7.170 65,302 7.1356 -0.68%
2021-06-18 0 8.800 8.750 8.840 8.800 8.840 19,000 167,320 8.8063 7.170 7.129 7.202 7.170 7.202 23,320 7.1748 -0.11%
2021-06-17 0 8.810 8.600 8.810 8.810 8.810 1,000 8,810 8.8100 7.178 7.007 7.178 7.178 7.178 1,227 7.1778 1.26%
2021-06-16 0 8.700 8.600 8.700 8.600 8.700 40,000 347,715 8.6929 7.088 7.007 7.088 7.007 7.088 49,095 7.0824 0.00%
2021-06-15 0 8.700 8.700 8.760 8.680 8.750 60,500 528,770 8.7400 7.088 7.088 7.137 7.072 7.129 74,257 7.1208 -0.68%
2021-06-11 0 8.760 8.610 8.810 - - 0 0 - 7.137 7.015 7.178 - - 0 - 0.00%
2021-06-10 0 8.760 8.610 8.800 8.600 8.790 101,000 881,225 8.7250 7.137 7.015 7.170 7.007 7.162 123,966 7.1086 -0.11%
2021-06-09 0 8.770 8.650 8.810 8.630 8.800 6,500 56,350 8.6692 7.145 7.047 7.178 7.031 7.170 7,978 7.0632 -0.79%
2021-06-08 0 8.840 8.640 8.840 8.640 8.850 10,500 92,020 8.7638 7.202 7.039 7.202 7.039 7.210 12,888 7.1402 0.45%
2021-06-07 0 8.800 8.660 8.800 8.800 8.800 1,500 13,200 8.8000 7.170 7.056 7.170 7.170 7.170 1,841 7.1697 0.00%
2021-06-04 0 8.800 8.620 8.800 - - 0 0 - 7.170 7.023 7.170 - - 0 - 0.00%
2021-06-03 0 8.800 8.700 8.800 8.750 8.800 1,000 8,775 8.7750 7.170 7.088 7.170 7.129 7.170 1,227 7.1493 0.57%
2021-06-02 0 8.750 8.630 8.750 8.750 8.750 1,000 8,750 8.7500 7.129 7.031 7.129 7.129 7.129 1,227 7.1290 0.00%
2021-06-01 0 8.750 8.620 8.750 8.750 8.800 9,000 78,860 8.7622 7.129 7.023 7.129 7.129 7.170 11,046 7.1389 0.57%
2021-05-31 0 8.700 8.620 8.700 8.610 8.780 26,000 225,470 8.6719 7.088 7.023 7.088 7.015 7.153 31,912 7.0654 -0.57%
2021-05-28 0 8.950 8.890 8.950 8.790 8.950 47,000 416,745 8.8669 7.129 7.081 7.129 7.002 7.129 59,006 7.0628 0.00%
2021-05-27 0 8.950 8.860 8.970 8.810 8.980 48,500 429,805 8.8620 7.129 7.057 7.145 7.017 7.153 60,889 7.0588 1.36%
2021-05-26 0 8.830 8.830 8.950 8.800 8.970 54,000 477,725 8.8468 7.033 7.033 7.129 7.009 7.145 67,794 7.0467 -1.01%
2021-05-25 0 8.920 8.850 8.940 8.850 8.990 61,500 546,480 8.8859 7.105 7.049 7.121 7.049 7.161 77,210 7.0779 -0.89%
2021-05-24 0 9.000 8.890 9.000 8.770 9.150 480,620 4,302,197 8.9513 7.169 7.081 7.169 6.986 7.288 603,391 7.1300 4.65%
2021-05-21 0 8.600 8.600 8.650 8.600 8.620 5,500 47,310 8.6018 6.850 6.850 6.890 6.850 6.866 6,905 6.8516 -0.23%
2021-05-20 0 8.620 8.510 8.620 8.360 8.680 31,000 263,430 8.4977 6.866 6.778 6.866 6.659 6.914 38,919 6.7687 1.53%
2021-05-18 0 8.490 8.490 8.600 8.450 8.590 34,000 288,900 8.4971 6.763 6.763 6.850 6.731 6.842 42,685 6.7682 -0.12%
2021-05-17 0 8.500 8.500 8.540 8.480 8.610 42,000 358,690 8.5402 6.771 6.771 6.802 6.755 6.858 52,729 6.8026 -0.70%
2021-05-14 0 8.560 8.560 8.610 8.550 8.560 23,500 201,100 8.5574 6.818 6.818 6.858 6.810 6.818 29,503 6.8163 -0.47%
2021-05-13 0 8.600 8.600 8.650 8.600 8.680 8,500 73,500 8.6471 6.850 6.850 6.890 6.850 6.914 10,671 6.8877 -1.94%
2021-05-12 0 8.770 8.680 8.790 - - 0 0 - 6.986 6.914 7.002 - - 0 - -0.11%
2021-05-11 0 8.780 8.710 8.780 8.650 8.780 83,500 722,940 8.6580 6.994 6.938 6.994 6.890 6.994 104,829 6.8963 0.57%
2021-05-10 0 8.730 8.660 8.740 8.650 8.790 32,000 278,165 8.6927 6.954 6.898 6.962 6.890 7.002 40,174 6.9240 0.46%
2021-05-07 0 8.690 8.670 8.750 8.660 8.800 23,500 203,905 8.6768 6.922 6.906 6.970 6.898 7.009 29,503 6.9114 -1.25%
2021-05-06 0 8.800 8.700 8.880 8.730 8.860 9,500 83,500 8.7895 7.009 6.930 7.073 6.954 7.057 11,927 7.0011 0.00%
2021-05-05 0 8.800 8.800 8.840 8.800 8.850 24,000 211,415 8.8090 7.009 7.009 7.041 7.009 7.049 30,131 7.0166 -0.68%
2021-05-04 0 8.860 8.620 8.860 8.740 8.890 7,500 66,325 8.8433 7.057 6.866 7.057 6.962 7.081 9,416 7.0440 2.90%
2021-05-03 0 8.610 8.610 8.740 8.610 8.710 13,500 116,570 8.6348 6.858 6.858 6.962 6.858 6.938 16,948 6.8779 0.00%
2021-04-30 0 8.610 8.610 8.700 8.600 8.610 32,500 279,570 8.6022 6.858 6.858 6.930 6.850 6.858 40,802 6.8519 -1.49%
2021-04-29 0 8.740 8.610 8.740 8.720 8.750 41,000 357,860 8.7283 6.962 6.858 6.962 6.946 6.970 51,473 6.9524 0.23%
2021-04-28 0 8.720 8.600 8.720 8.660 8.720 47,500 411,460 8.6623 6.946 6.850 6.946 6.898 6.946 59,633 6.8998 0.69%
2021-04-27 0 8.660 8.660 8.720 8.660 8.720 25,000 216,730 8.6692 6.898 6.898 6.946 6.898 6.946 31,386 6.9053 -0.69%
2021-04-26 0 8.720 8.670 8.720 8.660 8.720 111,157 962,642 8.6602 6.946 6.906 6.946 6.898 6.946 139,551 6.8981 0.00%
2021-04-23 0 8.720 8.660 8.720 8.660 8.740 42,500 368,635 8.6738 6.946 6.898 6.946 6.898 6.962 53,356 6.9089 -0.11%
2021-04-22 0 8.730 8.680 8.730 8.650 8.750 45,000 391,645 8.7032 6.954 6.914 6.954 6.890 6.970 56,495 6.9324 -0.23%
2021-04-21 0 8.750 8.410 8.750 8.400 8.750 19,000 163,180 8.5884 6.970 6.699 6.970 6.691 6.970 23,853 6.8410 3.43%
2021-04-20 0 8.460 8.380 8.740 8.380 8.530 26,000 220,250 8.4712 6.739 6.675 6.962 6.675 6.794 32,641 6.7475 0.12%
2021-04-19 0 8.450 8.400 8.640 8.450 8.650 6,500 55,025 8.4654 6.731 6.691 6.882 6.731 6.890 8,160 6.7430 -0.59%
2021-04-16 0 8.500 8.370 8.500 8.500 8.550 30,000 255,500 8.5167 6.771 6.667 6.771 6.771 6.810 37,663 6.7838 -0.58%
2021-04-15 0 8.550 8.490 8.550 8.350 8.550 28,000 236,315 8.4398 6.810 6.763 6.810 6.651 6.810 35,152 6.7226 -0.58%
2021-04-14 0 8.600 8.300 8.600 - - 0 0 - 6.850 6.611 6.850 - - 0 - 0.00%
2021-04-13 0 8.600 8.400 8.600 8.300 8.600 15,500 131,305 8.4713 6.850 6.691 6.850 6.611 6.850 19,459 6.7477 0.00%
2021-04-12 0 8.600 8.200 8.600 8.720 8.720 3,500 30,520 8.7200 6.850 6.532 6.850 6.946 6.946 4,394 6.9458 -1.38%
2021-04-09 0 8.720 8.400 8.720 8.500 8.720 4,000 34,420 8.6050 6.946 6.691 6.946 6.771 6.946 5,022 6.8542 0.35%
2021-04-08 0 8.690 8.300 8.690 - - 1,000 8,600 8.6000 6.922 6.611 6.922 - - 1,255 6.8502 0.00%
2021-04-07 0 8.690 8.600 8.690 8.690 8.800 5,540 48,687 8.7883 6.922 6.850 6.922 6.922 7.009 6,955 7.0001 -0.69%
2021-04-01 0 8.750 8.400 8.750 8.590 8.760 12,500 108,315 8.6652 6.970 6.691 6.970 6.842 6.978 15,693 6.9021 2.82%
2021-03-31 0 8.510 8.240 8.600 - - 0 0 - 6.778 6.563 6.850 - - 0 - -0.93%
2021-03-30 0 8.590 8.220 8.600 8.590 8.590 1,500 12,885 8.5900 6.842 6.547 6.850 6.842 6.842 1,883 6.8422 2.38%
2021-03-29 0 8.390 8.300 8.390 8.200 8.600 6,000 50,390 8.3983 6.683 6.611 6.683 6.532 6.850 7,533 6.6895 0.00%
2021-03-26 0 8.390 8.300 8.510 8.120 8.400 38,000 314,260 8.2700 6.683 6.611 6.778 6.468 6.691 47,707 6.5873 -1.41%
2021-03-25 0 8.510 8.200 8.510 8.200 8.510 13,000 109,390 8.4146 6.778 6.532 6.778 6.532 6.778 16,321 6.7025 1.31%
2021-03-24 0 8.400 8.200 8.400 - - 0 0 - 6.691 6.532 6.691 - - 0 - -0.94%
2021-03-23 0 8.480 8.300 8.490 8.250 8.480 25,000 206,565 8.2626 6.755 6.611 6.763 6.571 6.755 31,386 6.5814 -0.12%
2021-03-22 0 8.490 8.340 8.490 - - 0 0 - 6.763 6.643 6.763 - - 0 - 0.00%
2021-03-19 0 8.490 8.410 8.490 8.410 8.490 4,500 38,130 8.4733 6.763 6.699 6.763 6.699 6.763 5,649 6.7493 0.00%
2021-03-18 0 8.490 8.430 8.490 8.500 8.550 13,500 114,895 8.5107 6.763 6.715 6.763 6.771 6.810 16,948 6.7791 -0.24%
2021-03-17 0 8.510 8.500 8.540 8.400 8.500 3,500 29,450 8.4143 6.778 6.771 6.802 6.691 6.771 4,394 6.7022 1.55%
2021-03-16 0 8.380 8.320 8.380 8.190 8.390 29,500 243,985 8.2707 6.675 6.627 6.675 6.524 6.683 37,036 6.5879 1.70%
2021-03-15 0 8.240 8.180 8.240 8.170 8.450 214,000 1,770,435 8.2731 6.563 6.516 6.563 6.508 6.731 268,665 6.5898 -0.96%
2021-03-12 0 8.320 8.310 8.400 8.200 8.400 37,000 310,015 8.3788 6.627 6.619 6.691 6.532 6.691 46,451 6.6740 -1.19%
2021-03-11 0 8.420 8.450 8.640 8.410 8.640 5,500 47,405 8.6191 6.707 6.731 6.882 6.699 6.882 6,905 6.8654 -3.00%
2021-03-10 0 8.680 8.600 8.750 8.680 8.790 165,500 1,437,550 8.6861 6.914 6.850 6.970 6.914 7.002 207,776 6.9188 -1.25%
2021-03-09 0 8.790 8.600 8.790 8.550 8.790 2,500 21,540 8.6160 7.002 6.850 7.002 6.810 7.002 3,139 6.8629 0.00%
2021-03-08 0 8.790 8.390 8.790 - - 200 1,660 8.3000 7.002 6.683 7.002 - - 251 6.6112 0.00%
2021-03-05 0 8.790 8.730 8.790 8.710 8.830 31,500 276,455 8.7763 7.002 6.954 7.002 6.938 7.033 39,546 6.9906 -0.45%
2021-03-04 0 8.830 8.830 8.880 8.490 8.830 124,000 1,068,700 8.6185 7.033 7.033 7.073 6.763 7.033 155,675 6.8650 -0.11%
2021-03-03 0 8.840 8.840 9.000 8.800 9.040 97,000 863,515 8.9022 7.041 7.041 7.169 7.009 7.201 121,778 7.0909 -1.78%
2021-03-02 0 9.000 9.000 9.050 8.910 9.300 35,000 316,680 9.0480 7.169 7.169 7.209 7.097 7.408 43,940 7.2070 -2.17%
2021-03-01 0 9.200 9.200 9.280 9.080 9.280 62,000 571,490 9.2176 7.328 7.328 7.392 7.233 7.392 77,837 7.3421 -0.43%
2021-02-26 0 9.240 9.180 9.250 9.000 9.390 151,000 1,388,405 9.1947 7.360 7.312 7.368 7.169 7.479 189,572 7.3239 -2.22%
2021-02-25 0 9.450 9.310 9.450 8.900 9.500 211,920 1,935,107 9.1313 7.527 7.416 7.527 7.089 7.567 266,053 7.2734 6.30%
2021-02-24 0 8.890 8.790 8.900 8.780 9.140 1,073,500 9,600,045 8.9428 7.081 7.002 7.089 6.994 7.280 1,347,717 7.1232 1.02%
2021-02-23 0 8.800 8.750 8.800 8.680 8.860 109,500 959,700 8.7644 7.009 6.970 7.009 6.914 7.057 137,471 6.9811 1.15%
2021-02-22 0 8.700 8.620 8.700 8.650 8.900 72,500 634,015 8.7450 6.930 6.866 6.930 6.890 7.089 91,020 6.9657 -2.25%
2021-02-19 0 8.900 8.900 8.910 8.710 8.950 118,980 1,050,826 8.8320 7.089 7.089 7.097 6.938 7.129 149,372 7.0349 1.14%
2021-02-18 0 8.800 8.660 8.800 8.220 8.800 126,500 1,074,125 8.4911 7.009 6.898 7.009 6.547 7.009 158,813 6.7634 4.89%
2021-02-17 0 8.390 8.240 8.390 7.900 8.400 244,000 1,984,525 8.1333 6.683 6.563 6.683 6.293 6.691 306,328 6.4784 5.93%
2021-02-16 0 7.920 7.920 7.990 7.760 8.000 138,500 1,096,140 7.9144 6.309 6.309 6.364 6.181 6.372 173,879 6.3040 0.89%
2021-02-11 0 7.850 7.850 7.890 7.790 7.890 33,000 257,905 7.8153 6.253 6.253 6.285 6.205 6.285 41,430 6.2251 -0.25%
2021-02-10 0 7.870 7.780 7.870 7.700 7.890 24,000 187,545 7.8144 6.269 6.197 6.269 6.133 6.285 30,131 6.2244 -0.25%
2021-02-09 0 7.890 7.750 7.890 7.890 7.890 4,000 31,560 7.8900 6.285 6.173 6.285 6.285 6.285 5,022 6.2846 0.00%
2021-02-08 0 7.890 7.760 7.890 7.790 7.890 17,500 136,575 7.8043 6.285 6.181 6.285 6.205 6.285 21,970 6.2164 -0.13%
2021-02-05 0 7.900 7.730 7.900 7.700 7.900 60,000 469,865 7.8311 6.293 6.157 6.293 6.133 6.293 75,327 6.2377 1.02%
2021-02-04 0 7.820 7.820 7.850 7.820 7.820 789 6,152 7.7972 6.229 6.229 6.253 6.229 6.229 991 6.2107 -0.51%
2021-02-03 0 7.860 7.800 7.860 7.790 7.860 24,980 194,835 7.7996 6.261 6.213 6.261 6.205 6.261 31,361 6.2127 -1.13%
2021-02-02 0 7.950 7.860 7.950 7.820 7.980 26,336 207,546 7.8807 6.332 6.261 6.332 6.229 6.356 33,063 6.2772 -0.38%
2021-02-01 0 7.980 7.830 7.980 7.820 7.990 44,664 353,692 7.9190 6.356 6.237 6.356 6.229 6.364 56,073 6.3077 2.18%
2021-01-29 0 7.810 7.810 7.990 7.810 8.040 37,000 290,690 7.8565 6.221 6.221 6.364 6.221 6.404 46,451 6.2579 -2.25%
2021-01-28 0 7.990 7.870 8.030 7.870 8.020 27,500 216,985 7.8904 6.364 6.269 6.396 6.269 6.388 34,525 6.2849 -0.13%
2021-01-27 0 8.000 7.880 8.000 7.900 8.080 53,500 426,560 7.9731 6.372 6.277 6.372 6.293 6.436 67,166 6.3508 -0.74%
2021-01-26 0 8.060 8.000 8.150 7.800 8.060 41,500 327,665 7.8955 6.420 6.372 6.492 6.213 6.420 52,101 6.2891 -1.71%
2021-01-25 0 8.200 8.080 8.200 8.040 8.310 51,500 417,890 8.1144 6.532 6.436 6.532 6.404 6.619 64,655 6.4634 -2.15%
2021-01-22 0 8.380 8.210 8.380 8.230 8.500 100,963 842,112 8.3408 6.675 6.540 6.675 6.555 6.771 126,753 6.6437 -1.41%
2021-01-21 0 8.500 8.400 8.500 8.100 8.500 161,000 1,347,045 8.3667 6.771 6.691 6.771 6.452 6.771 202,126 6.6644 3.66%
2021-01-20 0 8.200 7.910 8.190 7.750 8.210 73,500 594,225 8.0847 6.532 6.301 6.524 6.173 6.540 92,275 6.4397 1.23%
2021-01-19 0 8.100 8.100 8.140 7.980 8.230 45,740 368,647 8.0596 6.452 6.452 6.484 6.356 6.555 57,424 6.4197 1.25%
2021-01-18 0 8.000 8.000 8.130 7.980 8.200 134,200 1,078,438 8.0361 6.372 6.372 6.476 6.356 6.532 168,480 6.4010 -2.32%
2021-01-15 0 8.190 8.100 8.190 8.020 8.300 42,500 349,480 8.2231 6.524 6.452 6.524 6.388 6.611 53,356 6.5499 -1.21%
2021-01-14 0 8.290 8.180 8.290 7.840 8.290 68,000 543,315 7.9899 6.603 6.516 6.603 6.245 6.603 85,370 6.3642 5.87%
2021-01-13 0 7.830 7.730 7.830 7.690 7.930 110,500 855,720 7.7441 6.237 6.157 6.237 6.125 6.317 138,726 6.1684 -1.26%
2021-01-12 0 7.930 7.750 7.990 7.660 7.990 97,500 757,955 7.7739 6.317 6.173 6.364 6.101 6.364 122,406 6.1922 0.76%
2021-01-11 0 7.870 7.850 7.880 7.820 8.200 276,500 2,209,410 7.9906 6.269 6.253 6.277 6.229 6.532 347,130 6.3648 0.64%
2021-01-08 0 7.820 7.840 8.100 7.180 8.200 572,547 4,434,637 7.7455 6.229 6.245 6.452 5.719 6.532 718,800 6.1695 9.37%
2021-01-07 0 7.150 7.030 7.250 7.020 7.150 32,500 230,065 7.0789 5.695 5.600 5.775 5.592 5.695 40,802 5.6386 1.13%
2021-01-06 0 7.070 7.070 7.080 7.070 7.110 78,500 556,945 7.0948 5.631 5.631 5.639 5.631 5.663 98,552 5.6513 -0.70%
2021-01-05 0 7.120 7.100 7.120 7.090 7.140 138,500 983,315 7.0997 5.671 5.655 5.671 5.647 5.687 173,879 5.6552 0.14%
2021-01-04 0 7.110 7.110 7.250 7.070 7.120 46,500 330,270 7.1026 5.663 5.663 5.775 5.631 5.671 58,378 5.6574 0.57%
2020-12-31 0 7.070 7.070 7.150 7.030 7.060 1,000 7,045 7.0450 5.631 5.631 5.695 5.600 5.624 1,255 5.6116 0.00%
2020-12-30 0 7.070 7.070 7.100 7.060 7.100 27,500 194,830 7.0847 5.631 5.631 5.655 5.624 5.655 34,525 5.6432 0.71%
2020-12-29 0 7.020 7.020 7.060 7.000 7.020 17,000 119,020 7.0012 5.592 5.592 5.624 5.576 5.592 21,343 5.5767 0.14%
2020-12-28 0 7.010 7.000 7.060 7.000 7.010 11,500 80,550 7.0043 5.584 5.576 5.624 5.576 5.584 14,438 5.5792 0.14%
2020-12-24 0 7.000 7.000 7.050 7.000 7.020 7,000 49,130 7.0186 5.576 5.576 5.616 5.576 5.592 8,788 5.5905 -0.28%
2020-12-23 0 7.020 7.020 7.060 6.960 7.020 15,000 104,585 6.9723 5.592 5.592 5.624 5.544 5.592 18,832 5.5537 0.14%
2020-12-22 0 7.010 7.010 7.150 7.010 7.010 7,000 49,070 7.0100 5.584 5.584 5.695 5.584 5.584 8,788 5.5837 0.00%
2020-12-21 0 7.010 7.010 7.140 - - 0 0 - 5.584 5.584 5.687 - - 0 - 0.14%
2020-12-18 0 7.000 6.970 7.100 - - 0 0 - 5.576 5.552 5.655 - - 0 - 0.00%
2020-12-17 0 7.000 7.000 7.150 6.940 7.010 38,389 268,496 6.9941 5.576 5.576 5.695 5.528 5.584 48,195 5.5710 -0.14%
2020-12-16 0 7.010 7.010 7.020 6.950 7.010 86,000 601,965 6.9996 5.584 5.584 5.592 5.536 5.584 107,968 5.5754 1.01%
2020-12-15 0 6.940 6.940 7.000 6.940 7.050 21,500 149,650 6.9605 5.528 5.528 5.576 5.528 5.616 26,992 5.5442 -0.86%
2020-12-14 0 7.000 6.950 7.050 6.930 7.000 6,000 41,930 6.9883 5.576 5.536 5.616 5.520 5.576 7,533 5.5664 -0.71%
2020-12-11 0 7.050 7.050 7.070 6.940 7.050 32,000 224,315 7.0098 5.616 5.616 5.631 5.528 5.616 40,174 5.5836 -0.70%
2020-12-10 0 7.100 7.030 7.100 7.010 7.100 147,056 1,043,940 7.0989 5.655 5.600 5.655 5.584 5.655 184,620 5.6545 -0.70%
2020-12-09 0 7.150 7.000 7.190 7.100 7.180 54,500 388,935 7.1364 5.695 5.576 5.727 5.655 5.719 68,422 5.6844 2.00%
2020-12-08 0 7.010 7.000 7.020 7.000 7.030 38,000 266,235 7.0062 5.584 5.576 5.592 5.576 5.600 47,707 5.5807 -0.43%
2020-12-07 0 7.040 7.040 7.090 7.000 7.040 23,500 165,020 7.0221 5.608 5.608 5.647 5.576 5.608 29,503 5.5934 -0.85%
2020-12-04 0 7.100 7.010 7.100 7.010 7.100 7,500 53,025 7.0700 5.655 5.584 5.655 5.584 5.655 9,416 5.6315 -0.56%
2020-12-03 0 7.140 7.100 7.150 7.140 7.190 3,500 25,140 7.1829 5.687 5.655 5.695 5.687 5.727 4,394 5.7214 0.56%
2020-12-02 0 7.100 7.100 7.160 6.960 7.010 20,000 139,840 6.9920 5.655 5.655 5.703 5.544 5.584 25,109 5.5694 -0.84%
2020-12-01 0 7.160 7.000 7.160 7.010 7.180 13,000 92,515 7.1165 5.703 5.576 5.703 5.584 5.719 16,321 5.6686 2.14%
2020-11-30 0 7.010 7.010 7.090 7.010 7.100 20,500 144,825 7.0646 5.584 5.584 5.647 5.584 5.655 25,737 5.6272 -0.57%
2020-11-27 0 7.050 7.010 7.050 7.050 7.050 5,000 35,250 7.0500 5.616 5.584 5.616 5.616 5.616 6,277 5.6156 -0.56%
2020-11-26 0 7.090 7.010 7.090 7.000 7.090 27,000 189,135 7.0050 5.647 5.584 5.647 5.576 5.647 33,897 5.5797 0.71%
2020-11-25 0 7.040 7.000 7.050 6.900 7.050 38,500 268,770 6.9810 5.608 5.576 5.616 5.496 5.616 48,335 5.5606 2.03%
2020-11-24 0 6.900 6.900 6.990 6.850 6.900 55,500 382,420 6.8905 5.496 5.496 5.568 5.456 5.496 69,677 5.4885 1.02%
2020-11-23 0 6.830 6.830 6.990 6.800 7.010 165,500 1,129,915 6.8273 5.440 5.440 5.568 5.416 5.584 207,776 5.4381 -2.57%
2020-11-20 0 7.010 7.010 7.100 - - 280 1,946 6.9500 5.584 5.584 5.655 - - 352 5.5359 0.29%
2020-11-19 0 6.990 6.990 7.050 6.970 6.990 7,000 48,910 6.9871 5.568 5.568 5.616 5.552 5.568 8,788 5.5655 0.00%
2020-11-18 0 6.990 6.950 7.130 - - 0 0 - 5.568 5.536 5.679 - - 0 - 0.00%
2020-11-17 0 6.990 7.050 7.150 6.990 7.050 21,500 150,525 7.0012 5.568 5.616 5.695 5.568 5.616 26,992 5.5767 -0.29%
2020-11-16 0 7.010 6.970 7.150 7.000 7.150 60,500 426,320 7.0466 5.584 5.552 5.695 5.576 5.695 75,954 5.6129 -1.96%
2020-11-13 0 7.150 7.020 7.150 7.080 7.200 14,500 102,850 7.0931 5.695 5.592 5.695 5.639 5.735 18,204 5.6499 -1.79%
2020-11-12 0 7.280 7.100 7.280 7.280 7.300 4,500 32,805 7.2900 5.799 5.655 5.799 5.799 5.815 5,649 5.8067 0.97%
2020-11-11 0 7.210 7.120 7.240 6.960 7.230 40,000 283,715 7.0929 5.743 5.671 5.767 5.544 5.759 50,218 5.6497 3.30%
2020-11-10 0 6.980 6.980 7.000 6.850 7.000 14,500 100,815 6.9528 5.560 5.560 5.576 5.456 5.576 18,204 5.5381 1.16%
2020-11-09 0 6.900 6.850 6.900 6.850 6.900 4,000 27,575 6.8938 5.496 5.456 5.496 5.456 5.496 5,022 5.4911 -0.86%
2020-11-06 0 6.960 6.830 6.980 6.880 6.960 4,548 31,602 6.9485 5.544 5.440 5.560 5.480 5.544 5,710 5.5347 -0.43%
2020-11-05 0 6.990 6.850 7.000 6.860 7.000 42,500 293,490 6.9056 5.568 5.456 5.576 5.464 5.576 53,356 5.5006 0.14%
2020-11-04 0 6.980 6.880 6.980 6.850 6.980 21,500 149,025 6.9314 5.560 5.480 5.560 5.456 5.560 26,992 5.5211 2.50%
2020-11-03 0 6.810 6.820 6.980 6.810 6.920 10,000 69,090 6.9090 5.424 5.432 5.560 5.424 5.512 12,554 5.5032 -1.30%
2020-11-02 0 6.900 6.810 6.900 6.750 6.900 93,596 638,443 6.8213 5.496 5.424 5.496 5.377 5.496 117,504 5.4334 -0.29%
2020-10-30 0 6.920 6.850 6.960 6.760 6.960 7,500 51,530 6.8707 5.512 5.456 5.544 5.385 5.544 9,416 5.4727 -0.57%
2020-10-29 0 6.960 6.960 6.970 6.750 6.900 94,511 644,659 6.8210 5.544 5.544 5.552 5.377 5.496 118,653 5.4331 0.43%
2020-10-28 0 6.930 6.770 6.930 6.790 6.980 245,000 1,705,195 6.9600 5.520 5.393 5.520 5.408 5.560 307,583 5.5438 -0.14%
2020-10-27 0 6.940 6.840 6.970 6.810 6.940 16,000 109,735 6.8584 5.528 5.448 5.552 5.424 5.528 20,087 5.4630 0.43%
2020-10-23 0 6.910 6.910 6.990 6.900 7.000 115,500 805,300 6.9723 5.504 5.504 5.568 5.496 5.576 145,004 5.5537 -1.14%
2020-10-22 0 6.990 6.930 6.990 6.930 6.990 111,500 778,295 6.9802 5.568 5.520 5.568 5.520 5.568 139,982 5.5600 0.14%
2020-10-21 0 6.980 6.980 7.000 6.960 6.990 229,500 1,602,150 6.9810 5.560 5.560 5.576 5.544 5.568 288,124 5.5606 0.00%
2020-10-20 0 6.980 6.980 6.990 6.760 6.990 100,000 697,030 6.9703 5.560 5.560 5.568 5.385 5.568 125,544 5.5521 0.00%
2020-10-19 0 6.980 6.980 7.000 6.980 7.000 50,000 349,200 6.9840 5.560 5.560 5.576 5.560 5.576 62,772 5.5630 0.14%
2020-10-16 0 6.970 6.970 6.990 6.970 6.970 72,529 505,525 6.9700 5.552 5.552 5.568 5.552 5.552 91,056 5.5518 0.00%
2020-10-15 0 6.970 6.970 6.990 6.970 7.000 111,500 778,550 6.9825 5.552 5.552 5.568 5.552 5.576 139,982 5.5618 -0.29%
2020-10-14 0 6.990 6.970 6.990 6.990 7.080 364,000 2,550,160 7.0059 5.568 5.552 5.568 5.568 5.639 456,981 5.5805 0.00%
2020-10-12 0 6.990 6.820 7.090 6.750 6.990 17,000 117,755 6.9268 5.568 5.432 5.647 5.377 5.568 21,343 5.5174 0.58%
2020-10-09 0 6.950 6.730 6.950 - - 0 0 - 5.536 5.361 5.536 - - 0 - -0.43%
2020-10-08 0 6.980 6.880 6.980 - - 0 0 - 5.560 5.480 5.560 - - 0 - -0.14%
2020-10-07 0 6.990 6.900 6.990 6.990 7.000 303,240 2,122,611 6.9998 5.568 5.496 5.568 5.568 5.576 380,700 5.5755 3.71%
2020-10-06 0 6.740 6.710 6.790 6.700 6.750 18,000 121,125 6.7292 5.369 5.345 5.408 5.337 5.377 22,598 5.3600 -0.88%
2020-10-05 0 6.800 6.710 6.800 - - 0 0 - 5.416 5.345 5.416 - - 0 - 0.00%
2020-09-30 0 6.800 6.800 6.820 6.750 6.750 8,500 57,525 6.7676 5.416 5.416 5.432 5.377 5.377 10,671 5.3906 0.00%
2020-09-29 0 6.800 6.680 6.800 6.680 6.800 13,000 88,025 6.7712 5.416 5.321 5.416 5.321 5.416 16,321 5.3934 1.49%
2020-09-28 0 6.700 6.700 6.790 6.620 6.830 12,000 80,015 6.6679 5.337 5.337 5.408 5.273 5.440 15,065 5.3112 -4.29%
2020-09-25 0 7.000 6.800 7.100 6.760 7.100 28,000 194,260 6.9379 5.576 5.416 5.655 5.385 5.655 35,152 5.5262 2.94%
2020-09-24 0 6.800 6.700 6.980 6.630 6.800 8,036 54,380 6.7670 5.416 5.337 5.560 5.281 5.416 10,089 5.3902 0.00%
2020-09-23 0 6.800 6.800 6.900 6.740 6.760 11,000 74,270 6.7518 5.416 5.416 5.496 5.369 5.385 13,810 5.3780 0.59%
2020-09-22 0 6.760 6.760 7.040 - - 0 0 - 5.385 5.385 5.608 - - 0 - 0.30%
2020-09-21 0 6.740 6.950 7.180 6.740 6.740 3,000 20,220 6.7400 5.369 5.536 5.719 5.369 5.369 3,766 5.3686 -2.74%
2020-09-18 0 6.930 6.850 7.000 - - 0 0 - 5.520 5.456 5.576 - - 0 - 0.00%
2020-09-17 0 6.930 6.900 7.160 6.900 6.930 10,500 72,565 6.9110 5.520 5.496 5.703 5.496 5.520 13,182 5.5048 1.17%
2020-09-16 0 6.850 6.850 6.970 - - 0 0 - 5.456 5.456 5.552 - - 0 - 0.74%
2020-09-15 0 6.800 6.740 6.800 6.800 6.900 130,000 890,420 6.8494 5.416 5.369 5.416 5.416 5.496 163,207 5.4558 -3.00%
2020-09-14 0 7.010 6.900 7.170 6.980 7.010 64,500 451,240 6.9960 5.584 5.496 5.711 5.560 5.584 80,976 5.5725 1.01%
2020-09-11 0 6.940 6.940 7.000 6.860 7.000 6,000 41,720 6.9533 5.528 5.528 5.576 5.464 5.576 7,533 5.5386 1.17%
2020-09-10 0 6.860 6.860 6.900 6.860 6.900 2,000 13,760 6.8800 5.464 5.464 5.496 5.464 5.496 2,511 5.4801 0.00%
2020-09-09 0 6.860 6.860 7.160 6.840 6.850 9,000 61,640 6.8489 5.464 5.464 5.703 5.448 5.456 11,299 5.4554 -1.44%
2020-09-08 0 6.960 6.960 7.000 6.960 7.120 32,500 229,360 7.0572 5.544 5.544 5.576 5.544 5.671 40,802 5.6213 0.87%
2020-09-07 0 6.900 6.900 7.500 6.840 6.880 11,000 75,405 6.8550 5.496 5.496 5.974 5.448 5.480 13,810 5.4602 -0.29%
2020-09-04 0 6.920 6.920 7.000 6.870 6.920 10,300 71,218 6.9144 5.512 5.512 5.576 5.472 5.512 12,931 5.5075 -0.86%
2020-09-03 0 6.980 6.830 7.090 - - 0 0 - 5.560 5.440 5.647 - - 0 - 0.00%
2020-09-02 0 6.980 6.970 6.980 6.980 7.120 87,500 614,665 7.0247 5.560 5.552 5.560 5.560 5.671 109,851 5.5954 -1.41%
2020-09-01 0 7.080 7.050 7.080 - - 0 0 - 5.639 5.616 5.639 - - 0 - -0.14%
2020-08-31 0 7.090 7.080 7.190 7.080 7.250 77,000 550,375 7.1477 5.647 5.639 5.727 5.639 5.775 96,669 5.6934 -1.12%
2020-08-28 0 7.170 7.100 7.170 7.000 7.180 53,500 383,005 7.1590 5.711 5.655 5.711 5.576 5.719 67,166 5.7024 2.43%
2020-08-27 0 7.000 6.880 7.000 6.980 7.120 136,000 955,880 7.0285 5.576 5.480 5.576 5.560 5.671 170,740 5.5985 -0.28%
2020-08-26 0 7.020 7.020 7.100 7.020 7.020 5,000 35,100 7.0200 5.592 5.592 5.655 5.592 5.592 6,277 5.5917 0.00%
2020-08-25 0 7.020 7.020 7.050 6.990 7.090 31,500 221,515 7.0322 5.592 5.592 5.616 5.568 5.647 39,546 5.6014 -0.28%
2020-08-24 0 7.040 7.040 7.090 7.000 7.100 12,500 88,325 7.0660 5.608 5.608 5.647 5.576 5.655 15,693 5.6283 1.29%
2020-08-21 0 6.950 6.950 7.050 6.890 7.050 23,000 159,690 6.9430 5.536 5.536 5.616 5.488 5.616 28,875 5.5304 1.76%
2020-08-20 0 6.830 6.810 6.880 6.810 6.860 51,500 352,150 6.8379 5.440 5.424 5.480 5.424 5.464 64,655 5.4466 -1.44%
2020-08-19 0 6.930 6.930 6.990 6.930 6.950 21,000 145,930 6.9490 5.520 5.520 5.568 5.520 5.536 26,364 5.5351 -1.00%
2020-08-18 0 7.000 6.920 7.000 6.890 7.060 69,000 479,850 6.9543 5.576 5.512 5.576 5.488 5.624 86,625 5.5394 1.60%
2020-08-17 0 6.890 6.730 6.890 6.730 6.890 22,500 153,315 6.8140 5.488 5.361 5.488 5.361 5.488 28,247 5.4276 2.68%
2020-08-14 0 6.710 6.700 6.710 6.620 6.730 96,500 647,465 6.7095 5.345 5.337 5.345 5.273 5.361 121,150 5.3443 -0.30%
2020-08-13 0 6.730 6.710 6.740 6.730 6.750 19,000 127,980 6.7358 5.361 5.345 5.369 5.361 5.377 23,853 5.3653 -0.30%
2020-08-12 0 6.750 6.750 6.910 6.720 6.740 9,500 63,905 6.7268 5.377 5.377 5.504 5.353 5.369 11,927 5.3581 0.15%
2020-08-11 0 6.740 6.740 7.200 6.710 6.750 23,000 154,780 6.7296 5.369 5.369 5.735 5.345 5.377 28,875 5.3603 0.45%
2020-08-10 0 6.710 6.710 6.850 6.710 6.800 53,241 358,122 6.7264 5.345 5.345 5.456 5.345 5.416 66,841 5.3578 -1.76%
2020-08-07 0 6.830 6.830 6.850 6.800 6.830 25,500 173,420 6.8008 5.440 5.440 5.456 5.416 5.440 32,014 5.4170 0.29%
2020-08-06 0 6.810 6.800 6.820 6.810 6.830 3,240 22,065 6.8102 5.424 5.416 5.432 5.424 5.440 4,068 5.4245 -0.29%
2020-08-05 0 6.830 6.830 6.880 6.830 6.880 24,500 168,510 6.8780 5.440 5.440 5.480 5.440 5.480 30,758 5.4785 0.15%
2020-08-04 0 6.820 6.820 6.880 6.810 6.820 6,000 40,885 6.8142 5.432 5.432 5.480 5.424 5.432 7,533 5.4277 0.15%
2020-08-03 0 6.810 6.810 6.940 6.800 6.800 10,000 68,000 6.8000 5.424 5.424 5.528 5.416 5.416 12,554 5.4164 0.15%
2020-07-31 0 6.800 6.800 6.840 6.800 6.800 17,000 115,600 6.8000 5.416 5.416 5.448 5.416 5.416 21,343 5.4164 0.00%
2020-07-30 0 6.800 6.800 6.980 6.800 6.820 56,500 384,430 6.8041 5.416 5.416 5.560 5.416 5.432 70,932 5.4197 -0.15%
2020-07-29 0 6.810 6.800 6.880 6.810 6.810 596 4,053 6.8003 5.424 5.416 5.480 5.424 5.424 748 5.4167 0.15%
2020-07-28 0 6.800 6.800 6.920 6.800 6.820 24,500 166,710 6.8045 5.416 5.416 5.512 5.416 5.432 30,758 5.4200 0.74%
2020-07-27 0 6.750 6.700 7.000 6.760 6.770 6,000 40,590 6.7650 5.377 5.337 5.576 5.385 5.393 7,533 5.3885 -0.15%
2020-07-24 0 6.760 6.760 6.900 6.760 6.800 38,800 262,847 6.7744 5.385 5.385 5.496 5.385 5.416 48,711 5.3960 -0.15%
2020-07-23 0 6.770 6.770 6.890 6.760 6.830 55,500 377,735 6.8060 5.393 5.393 5.488 5.385 5.440 69,677 5.4212 -1.02%
2020-07-22 0 6.840 6.840 6.880 6.810 6.880 13,000 88,980 6.8446 5.448 5.448 5.480 5.424 5.480 16,321 5.4520 0.44%
2020-07-21 0 6.810 6.810 6.960 6.780 6.900 5,500 37,540 6.8255 5.424 5.424 5.544 5.400 5.496 6,905 5.4367 0.59%
2020-07-20 0 6.770 6.770 7.000 6.750 6.830 10,000 67,695 6.7695 5.393 5.393 5.576 5.377 5.440 12,554 5.3921 -0.88%
2020-07-17 0 6.830 6.810 6.980 - - 0 0 - 5.440 5.424 5.560 - - 0 - 0.00%
2020-07-16 0 6.830 6.830 6.880 6.800 6.840 42,000 286,375 6.8185 5.440 5.440 5.480 5.416 5.448 52,729 5.4311 -1.16%
2020-07-15 0 6.910 6.860 6.950 6.860 6.930 7,500 51,900 6.9200 5.504 5.464 5.536 5.464 5.520 9,416 5.5120 -0.58%
2020-07-14 0 6.950 6.900 6.980 6.910 6.950 16,000 110,915 6.9322 5.536 5.496 5.560 5.504 5.536 20,087 5.5217 -0.14%
2020-07-13 0 6.960 6.910 7.000 6.830 7.000 92,000 642,195 6.9804 5.544 5.504 5.576 5.440 5.576 115,501 5.5601 0.58%
2020-07-10 0 6.920 6.920 6.960 6.840 7.030 30,944 215,087 6.9508 5.512 5.512 5.544 5.448 5.600 38,848 5.5366 -1.70%
2020-07-09 0 7.040 6.990 7.040 6.960 7.150 101,980 719,061 7.0510 5.608 5.568 5.608 5.544 5.695 128,030 5.6163 -1.40%
2020-07-08 0 7.140 7.010 7.250 7.000 7.140 14,000 98,985 7.0704 5.687 5.584 5.775 5.576 5.687 17,576 5.6318 1.71%
2020-07-07 0 7.020 7.020 7.040 6.980 7.180 59,000 418,315 7.0901 5.592 5.592 5.608 5.560 5.719 74,071 5.6475 -1.82%
2020-07-06 0 7.150 7.150 7.300 7.050 7.100 14,000 98,915 7.0654 5.695 5.695 5.815 5.616 5.655 17,576 5.6278 2.00%
2020-07-03 0 7.010 7.000 7.030 7.000 7.050 10,000 70,360 7.0360 5.584 5.576 5.600 5.576 5.616 12,554 5.6044 -0.57%
2020-07-02 0 7.050 6.950 7.180 6.870 7.050 21,940 153,047 6.9757 5.616 5.536 5.719 5.472 5.616 27,544 5.5564 2.47%
2020-06-30 0 6.880 6.800 7.030 6.880 7.030 5,000 34,915 6.9830 5.480 5.416 5.600 5.480 5.600 6,277 5.5622 -1.57%
2020-06-29 0 6.990 6.970 7.000 6.880 7.000 37,000 257,930 6.9711 5.568 5.552 5.576 5.480 5.576 46,451 5.5527 0.00%
2020-06-26 0 6.990 6.980 7.000 6.910 7.000 68,500 477,950 6.9774 5.568 5.560 5.576 5.504 5.576 85,998 5.5577 -1.13%
2020-06-24 0 7.070 6.980 7.100 6.960 7.070 7,000 49,265 7.0379 5.631 5.560 5.655 5.544 5.631 8,788 5.6059 -0.42%
2020-06-23 0 7.100 6.910 7.100 6.910 7.100 21,000 146,485 6.9755 5.655 5.504 5.655 5.504 5.655 26,364 5.5562 1.43%
2020-06-22 0 7.000 7.000 7.110 - - 0 0 - 5.576 5.576 5.663 - - 0 - 0.00%
2020-06-19 0 7.000 7.000 7.150 7.000 7.100 29,000 204,040 7.0359 5.576 5.576 5.695 5.576 5.655 36,408 5.6043 -1.41%
2020-06-18 0 7.100 7.100 7.190 6.940 7.200 21,500 152,390 7.0879 5.655 5.655 5.727 5.528 5.735 26,992 5.6457 -2.20%
2020-06-17 0 7.260 7.110 7.260 7.200 7.290 6,500 46,895 7.2146 5.783 5.663 5.783 5.735 5.807 8,160 5.7467 -0.55%
2020-06-16 0 7.300 7.220 7.300 7.200 7.500 41,930 304,210 7.2552 5.815 5.751 5.815 5.735 5.974 52,641 5.7790 -0.14%
2020-06-15 0 7.310 6.800 7.310 7.310 7.310 500 3,655 7.3100 5.823 5.416 5.823 5.823 5.823 628 5.8227 1.53%
2020-06-12 0 7.200 7.040 7.200 7.030 7.200 65,000 459,660 7.0717 5.735 5.608 5.735 5.600 5.735 81,604 5.6328 0.14%
2020-06-11 0 7.190 7.130 7.200 7.160 7.240 26,500 190,655 7.1945 5.727 5.679 5.735 5.703 5.767 33,269 5.7307 -1.51%
2020-06-10 0 7.300 7.300 7.350 7.300 7.300 17,000 124,100 7.3000 5.815 5.815 5.855 5.815 5.815 21,343 5.8147 0.00%
2020-06-09 0 7.300 7.270 7.360 7.270 7.490 36,000 263,720 7.3256 5.815 5.791 5.862 5.791 5.966 45,196 5.8350 0.97%
2020-06-08 0 7.230 7.230 7.280 7.180 7.280 16,500 119,110 7.2188 5.759 5.759 5.799 5.719 5.799 20,715 5.7500 0.84%
2020-06-05 0 7.170 7.060 7.170 7.000 7.240 57,000 406,790 7.1367 5.711 5.624 5.711 5.576 5.767 71,560 5.6846 3.61%
2020-06-04 0 6.920 6.890 6.920 6.830 6.930 63,000 432,740 6.8689 5.512 5.488 5.512 5.440 5.520 79,093 5.4713 1.76%
2020-06-03 0 6.800 6.780 6.800 6.800 6.850 103,500 705,620 6.8176 5.416 5.400 5.416 5.416 5.456 129,938 5.4304 0.00%
2020-06-02 0 6.800 6.790 6.800 6.770 6.850 575,500 3,913,770 6.8006 5.416 5.408 5.416 5.393 5.456 722,507 5.4169 0.29%
2020-06-01 0 6.780 6.780 6.860 6.700 6.950 63,400 430,757 6.7943 5.400 5.400 5.464 5.337 5.536 79,595 5.4119 0.15%
2020-05-29 0 6.970 6.970 7.400 6.900 6.990 84,000 584,540 6.9588 5.393 5.393 5.725 5.338 5.408 108,573 5.3839 0.72%
2020-05-28 0 6.920 6.920 7.000 6.900 7.010 299,500 2,092,600 6.9870 5.354 5.354 5.416 5.338 5.423 387,113 5.4057 -0.57%
2020-05-27 0 6.960 6.960 7.000 6.960 7.020 50,500 352,205 6.9744 5.385 5.385 5.416 5.385 5.431 65,273 5.3959 -1.28%
2020-05-26 0 7.050 7.050 7.250 6.900 7.060 133,500 930,890 6.9730 5.454 5.454 5.609 5.338 5.462 172,553 5.3948 0.71%
2020-05-25 0 7.000 7.000 7.150 6.850 7.020 259,500 1,804,875 6.9552 5.416 5.416 5.532 5.300 5.431 335,412 5.3811 0.00%
2020-05-22 0 7.000 7.000 7.090 7.000 7.170 392,000 2,771,280 7.0696 5.416 5.416 5.485 5.416 5.547 506,672 5.4696 -4.50%
2020-05-21 0 7.330 7.280 7.330 7.280 7.360 252,240 1,844,785 7.3136 5.671 5.632 5.671 5.632 5.694 326,028 5.6584 0.00%
2020-05-20 0 7.330 7.330 7.390 7.280 7.390 106,500 781,355 7.3367 5.671 5.671 5.717 5.632 5.717 137,654 5.6762 0.96%
2020-05-19 0 7.260 7.260 7.300 7.140 7.280 48,000 348,320 7.2567 5.617 5.617 5.648 5.524 5.632 62,041 5.6143 1.68%
2020-05-18 0 7.140 7.140 7.300 7.120 7.250 43,000 309,345 7.1941 5.524 5.524 5.648 5.509 5.609 55,579 5.5659 -0.14%
2020-05-15 0 7.150 7.150 7.270 7.150 7.290 28,500 206,920 7.2604 5.532 5.532 5.625 5.532 5.640 36,837 5.6172 -0.83%
2020-05-14 0 7.210 7.210 7.250 7.010 7.290 49,500 357,615 7.2245 5.578 5.578 5.609 5.423 5.640 63,980 5.5895 3.74%
2020-05-13 0 6.950 6.950 7.190 6.950 7.300 148,500 1,067,735 7.1901 5.377 5.377 5.563 5.377 5.648 191,941 5.5628 -3.34%
2020-05-12 0 7.190 7.100 7.200 7.190 7.370 31,500 228,715 7.2608 5.563 5.493 5.570 5.563 5.702 40,715 5.6175 -2.57%
2020-05-11 0 7.380 7.320 7.380 7.270 7.390 71,000 520,500 7.3310 5.710 5.663 5.710 5.625 5.717 91,770 5.6718 1.79%
2020-05-08 0 7.250 7.210 7.880 7.080 7.640 79,500 575,480 7.2387 5.609 5.578 6.097 5.478 5.911 102,756 5.6004 -0.41%
2020-05-07 0 7.280 7.160 7.280 6.950 7.310 170,500 1,227,770 7.2010 5.632 5.540 5.632 5.377 5.656 220,376 5.5712 1.82%
2020-05-06 0 7.150 7.150 7.210 7.130 7.210 47,500 339,725 7.1521 5.532 5.532 5.578 5.516 5.578 61,395 5.5334 0.56%
2020-05-05 0 7.110 7.110 7.120 7.100 7.150 86,900 618,531 7.1177 5.501 5.501 5.509 5.493 5.532 112,321 5.5068 2.01%
2020-05-04 0 6.970 6.970 7.150 6.970 7.190 129,500 916,080 7.0740 5.393 5.393 5.532 5.393 5.563 167,383 5.4730 -1.97%
2020-04-29 0 7.110 7.100 7.400 7.020 7.400 64,500 458,620 7.1104 5.501 5.493 5.725 5.431 5.725 83,368 5.5011 0.14%
2020-04-28 0 7.100 7.100 7.300 7.020 7.300 42,500 302,160 7.1096 5.493 5.493 5.648 5.431 5.648 54,933 5.5006 1.43%
2020-04-27 0 7.000 7.000 7.300 6.990 7.500 117,000 828,375 7.0801 5.416 5.416 5.648 5.408 5.803 151,226 5.4777 0.00%
2020-04-24 0 7.000 6.950 6.980 6.950 7.050 63,592 443,914 6.9807 5.416 5.377 5.400 5.377 5.454 82,195 5.4008 -0.14%
2020-04-23 0 7.010 7.010 7.050 6.960 7.110 131,000 921,510 7.0344 5.423 5.423 5.454 5.385 5.501 169,321 5.4424 0.14%
2020-04-22 0 7.000 6.970 6.980 6.930 7.500 31,000 217,650 7.0210 5.416 5.393 5.400 5.362 5.803 40,068 5.4320 0.86%
2020-04-21 0 6.940 6.940 7.000 6.900 7.050 62,000 432,185 6.9707 5.369 5.369 5.416 5.338 5.454 80,137 5.3931 -1.98%
2020-04-20 0 7.080 7.070 7.080 7.060 7.290 49,500 351,805 7.1072 5.478 5.470 5.478 5.462 5.640 63,980 5.4986 -0.56%
2020-04-17 0 7.120 7.120 7.280 7.060 7.200 135,700 963,525 7.1004 5.509 5.509 5.632 5.462 5.570 175,396 5.4934 -1.11%
2020-04-16 0 7.200 7.110 7.200 7.100 7.350 49,000 349,790 7.1386 5.570 5.501 5.570 5.493 5.687 63,334 5.5229 -2.17%
2020-04-15 0 7.360 7.100 7.360 7.100 7.370 39,000 277,350 7.1115 5.694 5.493 5.694 5.493 5.702 50,409 5.5020 3.95%
2020-04-14 0 7.080 7.080 7.110 7.010 7.120 80,500 571,170 7.0953 5.478 5.478 5.501 5.423 5.509 104,049 5.4894 1.43%
2020-04-09 0 6.980 6.980 7.020 6.980 7.070 177,000 1,238,255 6.9958 5.400 5.400 5.431 5.400 5.470 228,778 5.4125 0.00%
2020-04-08 0 6.980 6.980 7.000 6.960 7.290 102,500 717,220 6.9973 5.400 5.400 5.416 5.385 5.640 132,484 5.4136 -0.29%
2020-04-07 0 7.000 6.970 7.000 6.910 7.020 102,000 713,015 6.9903 5.416 5.393 5.416 5.346 5.431 131,838 5.4083 0.00%
2020-04-06 0 7.000 6.760 7.000 7.000 7.200 16,500 116,995 7.0906 5.416 5.230 5.416 5.416 5.570 21,327 5.4858 0.14%
2020-04-03 0 6.990 6.870 6.990 6.960 7.000 12,000 83,820 6.9850 5.408 5.315 5.408 5.385 5.416 15,510 5.4041 2.79%
2020-04-02 0 6.800 6.820 6.960 6.790 6.950 3,000 20,460 6.8200 5.261 5.276 5.385 5.253 5.377 3,878 5.2765 -1.16%
2020-04-01 0 6.880 6.900 6.960 6.780 6.960 17,500 119,380 6.8217 5.323 5.338 5.385 5.246 5.385 22,619 5.2778 -1.99%
2020-03-31 0 7.020 6.920 7.230 6.920 7.230 61,500 433,105 7.0424 5.431 5.354 5.594 5.354 5.594 79,491 5.4485 -3.17%
2020-03-30 0 7.250 6.950 7.250 6.910 7.300 18,500 131,100 7.0865 5.609 5.377 5.609 5.346 5.648 23,912 5.4826 -1.89%
2020-03-27 0 7.390 7.290 7.390 7.210 7.450 46,000 335,635 7.2964 5.717 5.640 5.717 5.578 5.764 59,456 5.6451 3.36%
2020-03-26 0 7.150 7.170 7.180 6.990 7.200 59,500 420,800 7.0723 5.532 5.547 5.555 5.408 5.570 76,906 5.4716 2.29%
2020-03-25 0 6.990 7.010 7.200 6.790 7.200 55,000 386,980 7.0360 5.408 5.423 5.570 5.253 5.570 71,089 5.4436 -0.14%
2020-03-24 0 7.000 7.020 7.060 7.000 7.280 74,000 520,240 7.0303 5.416 5.431 5.462 5.416 5.632 95,647 5.4392 2.94%
2020-03-23 0 6.800 6.800 6.900 6.550 6.900 11,000 73,805 6.7095 5.261 5.261 5.338 5.068 5.338 14,218 5.1910 -2.86%
2020-03-20 0 7.000 6.810 7.220 6.600 7.000 1,165,500 8,120,450 6.9674 5.416 5.269 5.586 5.106 5.416 1,506,444 5.3905 5.74%
2020-03-19 0 6.620 6.510 6.690 6.390 6.800 175,000 1,151,235 6.5785 5.122 5.037 5.176 4.944 5.261 226,193 5.0896 -5.43%
2020-03-18 0 7.000 7.000 7.100 6.950 7.960 433,500 3,222,550 7.4338 5.416 5.416 5.493 5.377 6.158 560,312 5.7513 -12.50%
2020-03-17 0 8.000 7.970 8.090 7.900 8.290 167,500 1,342,000 8.0119 6.189 6.166 6.259 6.112 6.414 216,499 6.1986 -6.43%
2020-03-16 0 8.550 8.050 8.550 8.000 8.600 19,500 160,100 8.2103 6.615 6.228 6.615 6.189 6.654 25,204 6.3521 -0.58%
2020-03-13 0 8.600 8.400 8.600 8.200 8.600 57,000 480,250 8.4254 6.654 6.499 6.654 6.344 6.654 73,674 6.5186 -2.16%
2020-03-12 0 8.790 8.580 8.840 8.700 8.850 24,000 211,655 8.8190 6.801 6.638 6.839 6.731 6.847 31,021 6.8230 -0.68%
2020-03-11 0 8.850 8.830 9.000 8.800 9.020 27,500 246,170 8.9516 6.847 6.832 6.963 6.808 6.979 35,545 6.9257 -0.56%
2020-03-10 0 8.900 8.900 8.940 8.900 8.910 25,500 226,955 8.9002 6.886 6.886 6.917 6.886 6.893 32,960 6.8859 0.11%
2020-03-09 0 8.890 8.880 9.000 8.890 9.080 30,500 274,490 8.9997 6.878 6.870 6.963 6.878 7.025 39,422 6.9628 -2.31%
2020-03-06 0 9.100 8.910 9.100 - - 0 0 - 7.040 6.893 7.040 - - 0 - -0.33%
2020-03-05 0 9.130 9.050 9.140 9.010 9.150 25,000 227,470 9.0988 7.064 7.002 7.071 6.971 7.079 32,313 7.0395 1.00%
2020-03-04 0 9.040 8.990 9.100 9.040 9.050 10,000 90,450 9.0450 6.994 6.955 7.040 6.994 7.002 12,925 6.9979 -0.66%
2020-03-03 0 9.100 9.000 9.140 9.100 9.100 11,500 104,650 9.1000 7.040 6.963 7.071 7.040 7.040 14,864 7.0405 1.11%
2020-03-02 0 9.000 9.000 9.100 9.000 9.100 21,000 189,400 9.0190 6.963 6.963 7.040 6.963 7.040 27,143 6.9778 -1.96%
2020-02-28 0 9.180 8.850 9.180 9.160 9.230 17,500 160,725 9.1843 7.102 6.847 7.102 7.087 7.141 22,619 7.1057 0.00%
2020-02-27 0 9.180 9.140 9.250 9.180 9.300 53,000 489,395 9.2339 7.102 7.071 7.157 7.102 7.195 68,504 7.1440 -0.11%
2020-02-26 0 9.190 8.810 9.190 9.120 9.200 3,500 31,995 9.1414 7.110 6.816 7.110 7.056 7.118 4,524 7.0725 0.77%
2020-02-25 0 9.120 9.000 9.120 9.050 9.200 9,500 86,150 9.0684 7.056 6.963 7.056 7.002 7.118 12,279 7.0160 2.36%
2020-02-24 0 8.910 8.910 9.080 8.910 9.090 19,500 175,125 8.9808 6.893 6.893 7.025 6.893 7.033 25,204 6.9482 -2.09%
2020-02-21 0 9.100 9.100 9.250 9.050 9.110 8,500 77,105 9.0712 7.040 7.040 7.157 7.002 7.048 10,987 7.0182 -2.05%
2020-02-20 0 9.290 9.100 9.290 - - 0 0 - 7.187 7.040 7.187 - - 0 - -0.11%
2020-02-19 0 9.300 9.150 9.300 9.100 9.320 19,000 174,895 9.2050 7.195 7.079 7.195 7.040 7.211 24,558 7.1217 1.64%
2020-02-18 0 9.150 9.120 9.260 9.130 9.250 6,000 54,910 9.1517 7.079 7.056 7.164 7.064 7.157 7,755 7.0804 -0.44%
2020-02-17 0 9.190 9.090 9.170 9.090 9.190 21,500 197,035 9.1644 7.110 7.033 7.095 7.033 7.110 27,789 7.0903 0.33%
2020-02-14 0 9.160 9.080 9.210 9.160 9.250 12,500 115,070 9.2056 7.087 7.025 7.126 7.087 7.157 16,157 7.1222 -0.65%
2020-02-13 0 9.220 9.060 9.240 9.050 9.230 53,500 484,635 9.0586 7.133 7.010 7.149 7.002 7.141 69,150 7.0084 1.88%
2020-02-12 0 9.050 9.040 9.300 9.040 9.150 84,124 773,750 9.1977 7.002 6.994 7.195 6.994 7.079 108,733 7.1161 -0.55%
2020-02-11 0 9.100 9.100 9.320 9.050 9.310 91,500 833,060 9.1045 7.040 7.040 7.211 7.002 7.203 118,267 7.0439 0.00%
2020-02-10 0 9.100 9.100 9.440 9.100 9.440 4,000 36,785 9.1963 7.040 7.040 7.304 7.040 7.304 5,170 7.1149 -1.19%
2020-02-07 0 9.210 9.190 9.350 9.160 9.470 58,500 540,300 9.2359 7.126 7.110 7.234 7.087 7.327 75,613 7.1456 -3.05%
2020-02-06 0 9.500 9.160 9.500 9.160 9.500 9,000 83,325 9.2583 7.350 7.087 7.350 7.087 7.350 11,633 7.1630 4.05%
2020-02-05 0 9.130 8.930 9.130 8.920 9.130 18,500 165,800 8.9622 7.064 6.909 7.064 6.901 7.064 23,912 6.9338 1.90%
2020-02-04 0 8.960 8.840 9.100 8.830 9.090 11,000 98,205 8.9277 6.932 6.839 7.040 6.832 7.033 14,218 6.9072 1.47%
2020-02-03 0 8.830 8.810 8.930 8.820 9.100 37,200 331,246 8.9045 6.832 6.816 6.909 6.824 7.040 48,082 6.8892 -2.21%
2020-01-31 0 9.030 8.950 9.100 8.910 9.160 9,500 85,025 8.9500 6.986 6.924 7.040 6.893 7.087 12,279 6.9244 -0.11%
2020-01-30 0 9.040 9.030 9.120 9.040 9.070 12,000 108,660 9.0550 6.994 6.986 7.056 6.994 7.017 15,510 7.0056 -2.38%
2020-01-29 0 9.260 9.260 9.320 9.020 9.370 30,500 280,660 9.2020 7.164 7.164 7.211 6.979 7.249 39,422 7.1193 -1.80%
2020-01-24 0 9.430 9.380 9.530 9.360 9.570 8,500 80,255 9.4418 7.296 7.257 7.373 7.242 7.404 10,987 7.3049 0.75%
2020-01-23 0 9.360 9.360 9.450 9.350 9.450 14,500 135,890 9.3717 7.242 7.242 7.311 7.234 7.311 18,742 7.2507 -1.16%
2020-01-22 0 9.470 9.500 9.560 9.450 9.510 103,000 975,895 9.4747 7.327 7.350 7.396 7.311 7.358 133,131 7.3304 0.00%
2020-01-21 0 9.470 9.470 9.560 9.410 9.560 100,500 954,410 9.4966 7.327 7.327 7.396 7.280 7.396 129,899 7.3473 -0.94%
2020-01-20 0 9.560 9.550 9.690 9.550 9.700 128,000 1,234,695 9.6461 7.396 7.389 7.497 7.389 7.505 165,444 7.4629 -0.52%
2020-01-17 0 9.610 9.610 9.690 9.610 9.690 16,500 159,450 9.6636 7.435 7.435 7.497 7.435 7.497 21,327 7.4765 -0.41%
2020-01-16 0 9.650 9.500 9.750 9.650 9.800 68,283 660,826 9.6778 7.466 7.350 7.543 7.466 7.582 88,258 7.4874 0.00%
2020-01-15 0 9.650 9.610 9.780 9.600 9.660 49,200 474,269 9.6396 7.466 7.435 7.567 7.427 7.474 63,592 7.4579 0.10%
2020-01-14 0 9.640 9.630 9.780 9.600 9.650 98,000 943,390 9.6264 7.458 7.451 7.567 7.427 7.466 126,668 7.4477 -0.62%
2020-01-13 0 9.700 9.700 9.720 9.640 9.790 201,500 1,955,045 9.7025 7.505 7.505 7.520 7.458 7.574 260,445 7.5066 0.00%
2020-01-10 0 9.700 9.620 9.700 9.660 9.800 90,000 875,620 9.7291 7.505 7.443 7.505 7.474 7.582 116,328 7.5272 -1.12%
2020-01-09 0 9.810 9.810 9.960 9.810 9.850 15,500 152,555 9.8423 7.590 7.590 7.706 7.590 7.621 20,034 7.6147 0.00%
2020-01-08 0 9.810 9.800 9.950 9.810 9.980 1,500 14,820 9.8800 7.590 7.582 7.698 7.590 7.721 1,939 7.6439 -0.41%
2020-01-07 0 9.850 9.850 9.980 9.820 10.00 30,372 300,494 9.8938 7.621 7.621 7.721 7.597 7.737 39,257 7.6546 0.00%
2020-01-06 0 9.850 9.850 10.00 9.810 9.900 3,000 29,615 9.8717 7.621 7.621 7.737 7.590 7.659 3,878 7.6375 -0.51%
2020-01-03 0 9.900 9.900 9.940 9.900 10.00 51,248 509,482 9.9415 7.659 7.659 7.690 7.659 7.737 66,240 7.6915 0.00%
2020-01-02 0 9.900 9.810 9.900 9.870 9.980 42,500 420,720 9.8993 7.659 7.590 7.659 7.636 7.721 54,933 7.6588 0.00%
2019-12-31 0 9.900 9.700 9.950 9.810 9.900 5,000 49,410 9.8820 7.659 7.505 7.698 7.590 7.659 6,463 7.6455 -0.90%
2019-12-30 0 9.990 9.880 10.00 9.880 10.00 31,000 308,120 9.9394 7.729 7.644 7.737 7.644 7.737 40,068 7.6898 1.22%
2019-12-27 0 9.870 9.820 9.880 9.870 9.870 25,000 246,750 9.8700 7.636 7.597 7.644 7.636 7.636 32,313 7.6362 1.13%
2019-12-24 0 9.760 9.760 9.880 - - 0 0 - 7.551 7.551 7.644 - - 0 - 0.21%
2019-12-23 0 9.740 9.720 9.900 9.720 9.920 48,000 470,850 9.8094 7.536 7.520 7.659 7.520 7.675 62,041 7.5893 0.10%
2019-12-20 0 9.730 9.700 9.790 9.660 9.760 23,000 223,465 9.7159 7.528 7.505 7.574 7.474 7.551 29,728 7.5169 0.72%
2019-12-19 0 9.660 9.650 9.840 9.530 9.840 11,000 105,120 9.5564 7.474 7.466 7.613 7.373 7.613 14,218 7.3935 1.68%
2019-12-18 0 9.500 9.500 9.880 9.490 9.560 34,000 323,530 9.5156 7.350 7.350 7.644 7.342 7.396 43,946 7.3620 -0.52%
2019-12-17 0 9.550 9.550 9.740 9.500 9.560 15,500 147,855 9.5390 7.389 7.389 7.536 7.350 7.396 20,034 7.3801 0.53%
2019-12-16 0 9.500 9.470 9.500 9.500 9.550 9,000 85,760 9.5289 7.350 7.327 7.350 7.350 7.389 11,633 7.3723 0.00%
2019-12-13 0 9.500 9.500 9.600 9.420 9.750 63,370 606,161 9.5654 7.350 7.350 7.427 7.288 7.543 81,908 7.4005 -0.11%
2019-12-12 0 9.510 9.510 9.600 - - 0 0 - 7.358 7.358 7.427 - - 0 - 0.00%
2019-12-11 0 9.510 9.520 9.540 9.360 9.510 23,500 221,850 9.4404 7.358 7.365 7.381 7.242 7.358 30,374 7.3038 1.93%
2019-12-10 0 9.330 9.330 9.530 9.320 9.330 7,500 69,930 9.3240 7.218 7.218 7.373 7.211 7.218 9,694 7.2138 -2.00%
2019-12-09 0 9.520 9.370 9.660 - - 0 0 - 7.365 7.249 7.474 - - 0 - 0.00%
2019-12-06 0 9.520 9.360 9.520 9.360 9.520 7,600 71,542 9.4134 7.365 7.242 7.365 7.242 7.365 9,823 7.2829 1.82%
2019-12-05 0 9.350 9.350 9.540 9.340 9.350 6,000 56,095 9.3492 7.234 7.234 7.381 7.226 7.234 7,755 7.2332 0.00%
2019-12-04 0 9.350 9.300 9.360 9.360 9.360 2,500 23,400 9.3600 7.234 7.195 7.242 7.242 7.242 3,231 7.2416 -0.43%
2019-12-03 0 9.390 9.360 9.490 9.360 9.390 10,000 93,795 9.3795 7.265 7.242 7.342 7.242 7.265 12,925 7.2567 0.21%
2019-12-02 0 9.370 9.370 9.450 9.350 9.380 20,048 187,846 9.3698 7.249 7.249 7.311 7.234 7.257 25,913 7.2492 0.00%
2019-11-29 0 9.370 9.370 9.500 9.320 9.520 159,500 1,516,765 9.5095 7.249 7.249 7.350 7.211 7.365 206,159 7.3573 -1.26%
2019-11-28 0 9.490 9.340 9.500 9.500 9.500 3,144 29,839 9.4908 7.342 7.226 7.350 7.350 7.350 4,064 7.3428 1.39%
2019-11-27 0 9.360 9.360 9.600 9.240 9.360 14,000 130,860 9.3471 7.242 7.242 7.427 7.149 7.242 18,095 7.2317 -0.43%
2019-11-26 0 9.400 9.500 11.40 9.400 9.410 23,500 220,920 9.4009 7.273 7.350 8.820 7.273 7.280 30,374 7.2732 0.11%
2019-11-25 0 9.390 9.390 9.600 9.390 9.440 10,900 102,415 9.3959 7.265 7.265 7.427 7.265 7.304 14,089 7.2694 0.00%
2019-11-22 0 9.390 9.380 9.480 9.390 9.390 4,500 42,255 9.3900 7.265 7.257 7.334 7.265 7.265 5,816 7.2648 0.00%
2019-11-21 0 9.390 9.380 9.690 9.370 9.390 17,000 159,535 9.3844 7.265 7.257 7.497 7.249 7.265 21,973 7.2605 -0.53%
2019-11-20 0 9.440 9.440 9.470 9.380 9.500 56,000 529,570 9.4566 7.304 7.304 7.327 7.257 7.350 72,382 7.3164 -0.21%
2019-11-19 0 9.460 9.450 9.460 9.410 9.840 19,000 180,545 9.5024 7.319 7.311 7.319 7.280 7.613 24,558 7.3518 0.64%
2019-11-18 0 9.400 9.400 9.680 9.350 9.500 21,000 197,945 9.4260 7.273 7.273 7.489 7.234 7.350 27,143 7.2926 0.00%
2019-11-15 0 9.400 9.400 9.700 9.400 9.400 1,000 9,400 9.4000 7.273 7.273 7.505 7.273 7.273 1,293 7.2726 0.97%
2019-11-14 0 9.310 9.310 9.440 9.260 9.500 75,000 706,095 9.4146 7.203 7.203 7.304 7.164 7.350 96,940 7.2839 -2.00%
2019-11-13 0 9.500 9.500 9.580 9.470 9.730 56,500 540,040 9.5582 7.350 7.350 7.412 7.327 7.528 73,028 7.3950 -2.26%
2019-11-12 0 9.720 9.560 9.750 9.560 9.790 12,000 116,930 9.7442 7.520 7.396 7.543 7.396 7.574 15,510 7.5388 -0.51%
2019-11-11 0 9.770 9.770 9.840 9.770 9.770 500 4,885 9.7700 7.559 7.559 7.613 7.559 7.559 646 7.5588 -1.41%
2019-11-08 0 9.910 9.810 9.910 9.910 9.950 3,000 29,825 9.9417 7.667 7.590 7.667 7.667 7.698 3,878 7.6916 0.71%
2019-11-07 0 9.840 9.840 9.900 9.800 9.900 24,500 241,105 9.8410 7.613 7.613 7.659 7.582 7.659 31,667 7.6138 -1.01%
2019-11-06 0 9.940 9.830 9.940 9.850 10.00 26,500 261,840 9.8808 7.690 7.605 7.690 7.621 7.737 34,252 7.6445 1.02%
2019-11-05 0 9.840 9.810 9.840 9.720 9.840 25,000 244,360 9.7744 7.613 7.590 7.613 7.520 7.613 32,313 7.5622 0.72%
2019-11-04 0 9.770 9.770 9.800 9.730 9.840 31,500 307,940 9.7759 7.559 7.559 7.582 7.528 7.613 40,715 7.5634 -0.81%
2019-11-01 0 9.850 9.690 9.850 9.600 9.850 110,000 1,068,395 9.7127 7.621 7.497 7.621 7.427 7.621 142,178 7.5145 2.07%
2019-10-31 0 9.650 9.650 9.690 9.640 9.740 128,500 1,243,095 9.6739 7.466 7.466 7.497 7.458 7.536 166,090 7.4845 -0.10%
2019-10-30 0 9.660 9.660 9.700 9.650 9.820 46,500 451,060 9.7002 7.474 7.474 7.505 7.466 7.597 60,103 7.5048 0.00%
2019-10-29 0 9.660 9.700 9.820 - - 0 0 - 7.474 7.505 7.597 - - 0 - 0.52%
2019-10-28 0 9.610 9.610 9.700 9.520 10.00 56,500 545,920 9.6623 7.435 7.435 7.505 7.365 7.737 73,028 7.4755 -0.62%
2019-10-25 0 9.670 9.600 9.650 9.570 9.700 27,500 266,105 9.6765 7.481 7.427 7.466 7.404 7.505 35,545 7.4865 -0.31%
2019-10-24 0 9.700 9.500 9.700 9.550 9.700 6,384 61,128 9.5752 7.505 7.350 7.505 7.389 7.505 8,252 7.4081 1.46%
2019-10-23 0 9.560 9.560 9.610 9.530 9.640 43,000 411,880 9.5786 7.396 7.396 7.435 7.373 7.458 55,579 7.4107 -1.54%
2019-10-22 0 9.710 9.650 9.900 9.670 9.900 23,500 230,695 9.8168 7.512 7.466 7.659 7.481 7.659 30,374 7.5950 -2.51%
2019-10-21 0 9.960 9.800 9.960 9.900 10.48 40,000 401,325 10.033 7.706 7.582 7.706 7.659 8.108 51,701 7.7624 2.47%
2019-10-18 0 9.720 9.550 9.870 9.590 9.720 19,000 182,950 9.6289 7.520 7.389 7.636 7.420 7.520 24,558 7.4497 1.04%
2019-10-17 0 9.620 9.600 9.630 9.550 9.980 58,000 561,835 9.6868 7.443 7.427 7.451 7.389 7.721 74,967 7.4945 0.63%
2019-10-16 0 9.560 9.510 9.580 9.460 9.640 232,000 2,205,740 9.5075 7.396 7.358 7.412 7.319 7.458 299,867 7.3557 0.10%
2019-10-15 0 9.550 9.550 9.600 9.430 9.670 64,000 609,630 9.5255 7.389 7.389 7.427 7.296 7.481 82,722 7.3696 0.32%
2019-10-14 0 9.520 9.470 9.600 9.470 9.580 21,500 204,965 9.5333 7.365 7.327 7.427 7.327 7.412 27,789 7.3757 0.53%
2019-10-11 0 9.470 9.460 9.600 9.460 9.590 374,500 3,551,120 9.4823 7.327 7.319 7.427 7.319 7.420 484,053 7.3362 -1.87%
2019-10-10 0 9.650 9.530 9.650 9.510 9.650 30,500 291,730 9.5649 7.466 7.373 7.466 7.358 7.466 39,422 7.4001 0.52%
2019-10-09 0 9.600 9.620 9.650 9.600 9.600 4,500 43,200 9.6000 7.427 7.443 7.466 7.427 7.427 5,816 7.4273 -0.72%
2019-10-08 0 9.670 9.690 9.750 9.600 9.700 50,480 487,598 9.6592 7.481 7.497 7.543 7.427 7.505 65,247 7.4731 0.10%
2019-10-04 0 9.660 9.620 9.660 9.620 9.700 65,096 628,587 9.6563 7.474 7.443 7.474 7.443 7.505 84,139 7.4709 -0.41%
2019-10-03 0 9.700 9.660 9.800 9.660 9.880 79,000 769,895 9.7455 7.505 7.474 7.582 7.474 7.644 102,110 7.5399 -1.82%
2019-10-02 0 9.880 9.680 9.900 9.680 9.900 38,500 375,265 9.7471 7.644 7.489 7.659 7.489 7.659 49,762 7.5411 2.07%
2019-09-30 0 9.680 9.600 9.680 9.810 9.810 1,500 14,715 9.8100 7.489 7.427 7.489 7.590 7.590 1,939 7.5898 -1.22%
2019-09-27 0 9.800 9.680 9.800 9.700 9.870 57,500 560,435 9.7467 7.582 7.489 7.582 7.505 7.636 74,320 7.5408 -0.71%
2019-09-26 0 9.870 9.610 9.870 9.700 9.900 7,000 68,300 9.7571 7.636 7.435 7.636 7.505 7.659 9,048 7.5489 1.86%
2019-09-25 0 9.690 9.660 9.690 9.650 9.730 35,500 344,380 9.7008 7.497 7.474 7.497 7.466 7.528 45,885 7.5053 -1.72%
2019-09-24 0 9.860 10.34 11.50 9.740 9.900 47,000 460,765 9.8035 7.628 8.000 8.897 7.536 7.659 60,749 7.5847 -1.30%
2019-09-23 0 9.990 9.880 9.990 9.880 10.04 12,500 124,290 9.9432 7.729 7.644 7.729 7.644 7.768 16,157 7.6928 -0.50%
2019-09-20 0 10.04 9.680 10.04 9.900 10.08 46,000 458,610 9.9698 7.768 7.489 7.768 7.659 7.799 59,456 7.7134 1.52%
2019-09-19 0 9.890 9.750 9.800 9.740 9.890 468,740 4,570,993 9.7517 7.652 7.543 7.582 7.536 7.652 605,861 7.5446 1.44%
2019-09-18 0 9.750 9.700 9.750 9.680 9.790 536,500 5,206,580 9.7047 7.543 7.505 7.543 7.489 7.574 693,443 7.5083 -0.51%
2019-09-17 0 9.800 9.800 9.890 9.680 9.900 371,300 3,601,800 9.7005 7.582 7.582 7.652 7.489 7.659 479,917 7.5051 1.24%
2019-09-16 0 9.680 9.680 9.700 9.630 9.740 200,000 1,939,845 9.6992 7.489 7.489 7.505 7.451 7.536 258,506 7.5041 -0.72%
2019-09-13 0 9.750 9.750 9.780 9.680 9.780 426,500 4,142,340 9.7124 7.543 7.543 7.567 7.489 7.567 551,264 7.5143 -0.41%
2019-09-12 0 9.790 9.740 9.800 9.650 9.800 135,500 1,320,525 9.7456 7.574 7.536 7.582 7.466 7.582 175,138 7.5399 1.35%
2019-09-11 0 9.660 9.660 9.700 9.650 9.750 115,000 1,116,565 9.7093 7.474 7.474 7.505 7.466 7.543 148,641 7.5118 -0.41%
2019-09-10 0 9.700 9.680 9.790 9.630 9.800 36,500 353,190 9.6764 7.505 7.489 7.574 7.451 7.582 47,177 7.4864 0.10%
2019-09-09 0 9.690 9.660 9.730 9.600 9.800 126,000 1,220,325 9.6851 7.497 7.474 7.528 7.427 7.582 162,859 7.4931 0.73%
2019-09-06 0 9.620 9.620 9.660 9.600 9.630 37,000 355,310 9.6030 7.443 7.443 7.474 7.427 7.451 47,824 7.4296 0.21%
2019-09-05 0 9.600 9.600 9.670 9.570 9.680 210,000 2,015,260 9.5965 7.427 7.427 7.481 7.404 7.489 271,431 7.4246 0.63%
2019-09-04 0 9.540 9.530 9.660 9.500 9.700 496,000 4,737,485 9.5514 7.381 7.373 7.474 7.350 7.505 641,095 7.3897 0.10%
2019-09-03 0 9.530 9.510 9.530 9.480 9.560 10,000 95,390 9.5390 7.373 7.358 7.373 7.334 7.396 12,925 7.3801 -0.31%
2019-09-02 0 9.560 9.480 9.590 9.470 9.600 41,500 394,640 9.5094 7.396 7.334 7.420 7.327 7.427 53,640 7.3572 -1.95%
2019-08-30 0 9.750 9.750 9.810 9.730 9.980 55,500 543,190 9.7872 7.543 7.543 7.590 7.528 7.721 71,735 7.5721 -0.81%
2019-08-29 0 9.830 9.820 9.990 9.810 9.830 45,121 443,419 9.8273 7.605 7.597 7.729 7.590 7.605 58,320 7.6032 -0.61%
2019-08-28 0 9.890 9.830 9.890 9.760 10.00 27,000 265,965 9.8506 7.652 7.605 7.652 7.551 7.737 34,898 7.6211 -1.10%
2019-08-27 0 10.00 9.850 10.10 9.820 10.08 143,500 1,430,695 9.9700 7.737 7.621 7.814 7.597 7.799 185,478 7.7136 1.52%
2019-08-26 0 9.850 9.750 9.890 9.760 9.900 9,500 93,910 9.8853 7.621 7.543 7.652 7.551 7.659 12,279 7.6480 -2.67%
2019-08-23 0 10.12 10.00 10.12 9.910 10.12 51,000 512,310 10.045 7.830 7.737 7.830 7.667 7.830 65,919 7.7718 0.40%
2019-08-22 0 10.08 10.00 10.14 10.00 10.08 47,000 470,080 10.002 7.799 7.737 7.845 7.737 7.799 60,749 7.7381 0.00%
2019-08-21 0 10.08 10.02 10.10 10.00 10.22 51,000 514,350 10.085 7.799 7.752 7.814 7.737 7.907 65,919 7.8028 0.00%
2019-08-20 0 10.08 10.02 10.38 10.00 10.08 43,000 430,790 10.018 7.799 7.752 8.031 7.737 7.799 55,579 7.7510 0.00%
2019-08-19 0 10.08 10.06 10.12 10.08 10.24 25,500 258,560 10.140 7.799 7.783 7.830 7.799 7.922 32,960 7.8448 0.80%
2019-08-16 0 10.00 9.870 10.00 9.810 10.10 43,000 428,495 9.9650 7.737 7.636 7.737 7.590 7.814 55,579 7.7097 1.94%
2019-08-15 0 9.810 9.810 9.890 9.710 9.890 74,000 724,760 9.7941 7.590 7.590 7.652 7.512 7.652 95,647 7.5774 0.10%
2019-08-14 0 9.800 9.800 9.810 9.780 10.00 154,000 1,511,310 9.8137 7.582 7.582 7.590 7.567 7.737 199,050 7.5926 1.24%
2019-08-13 0 9.680 9.640 9.680 9.630 9.820 174,000 1,690,380 9.7148 7.489 7.458 7.489 7.451 7.597 224,900 7.5161 -1.93%
2019-08-12 0 9.870 9.870 9.880 9.860 9.910 66,000 651,970 9.8783 7.636 7.636 7.644 7.628 7.667 85,307 7.6426 -0.80%
2019-08-09 0 9.950 9.950 9.980 9.940 10.04 88,000 880,430 10.005 7.698 7.698 7.721 7.690 7.768 113,743 7.7405 -0.70%
2019-08-08 0 10.02 10.02 10.10 9.940 10.18 85,000 854,100 10.048 7.752 7.752 7.814 7.690 7.876 109,865 7.7741 2.04%
2019-08-07 0 9.820 9.810 9.830 9.810 9.840 74,000 726,260 9.8143 7.597 7.590 7.605 7.590 7.613 95,647 7.5931 0.20%
2019-08-06 0 9.800 9.800 9.840 9.690 9.900 89,000 872,710 9.8057 7.582 7.582 7.613 7.497 7.659 115,035 7.5865 -2.00%
2019-08-05 0 10.00 10.00 10.06 10.00 10.32 69,000 697,230 10.105 7.737 7.737 7.783 7.737 7.984 89,185 7.8178 -4.40%
2019-08-02 0 10.46 10.46 10.50 10.20 10.64 53,500 558,860 10.446 8.093 8.093 8.124 7.891 8.232 69,150 8.0818 -2.79%
2019-08-01 0 10.76 10.72 10.96 10.66 10.94 19,000 205,860 10.835 8.325 8.294 8.479 8.247 8.464 24,558 8.3826 -1.28%
2019-07-31 0 10.90 10.90 11.00 10.74 10.92 11,500 125,160 10.883 8.433 8.433 8.510 8.309 8.449 14,864 8.4203 -1.45%
2019-07-30 0 11.06 10.94 11.00 10.90 11.08 21,500 235,820 10.968 8.557 8.464 8.510 8.433 8.572 27,789 8.4860 0.55%
2019-07-29 0 11.00 10.92 11.02 10.92 11.22 39,500 438,970 11.113 8.510 8.449 8.526 8.449 8.681 51,055 8.5980 -1.96%
2019-07-26 0 11.22 11.22 11.24 11.04 11.24 55,000 613,870 11.161 8.681 8.681 8.696 8.541 8.696 71,089 8.6352 0.36%
2019-07-25 0 11.18 11.18 11.20 11.12 11.26 26,000 290,210 11.162 8.650 8.650 8.665 8.603 8.712 33,606 8.6357 0.72%
2019-07-24 0 11.10 11.10 11.18 11.06 11.42 60,000 677,680 11.295 8.588 8.588 8.650 8.557 8.835 77,552 8.7384 -1.77%
2019-07-23 0 11.30 11.30 11.48 11.10 11.36 94,000 1,056,990 11.245 8.743 8.743 8.882 8.588 8.789 121,498 8.6997 1.80%
2019-07-22 0 11.10 10.98 11.08 11.04 11.26 50,500 562,530 11.139 8.588 8.495 8.572 8.541 8.712 65,273 8.6181 0.36%
2019-07-19 0 11.06 11.06 11.08 11.00 11.08 34,500 381,010 11.044 8.557 8.557 8.572 8.510 8.572 44,592 8.5443 0.36%
2019-07-18 0 11.02 11.02 11.12 11.02 11.12 25,000 275,930 11.037 8.526 8.526 8.603 8.526 8.603 32,313 8.5392 -0.18%
2019-07-17 0 11.04 11.04 11.14 10.80 11.12 66,500 730,410 10.984 8.541 8.541 8.619 8.356 8.603 85,953 8.4978 2.22%
2019-07-16 0 10.80 10.80 10.88 10.80 10.82 9,500 102,650 10.805 8.356 8.356 8.418 8.356 8.371 12,279 8.3598 -0.92%
2019-07-15 0 10.90 10.82 10.90 10.60 10.90 56,500 612,970 10.849 8.433 8.371 8.433 8.201 8.433 73,028 8.3936 0.93%
2019-07-12 0 10.80 10.80 10.86 10.70 10.88 39,500 426,440 10.796 8.356 8.356 8.402 8.278 8.418 51,055 8.3526 -0.74%
2019-07-11 0 10.88 10.80 10.88 10.80 10.90 29,000 313,570 10.813 8.418 8.356 8.418 8.356 8.433 37,483 8.3656 0.74%
2019-07-10 0 10.80 10.72 10.82 10.70 10.82 37,220 400,756 10.767 8.356 8.294 8.371 8.278 8.371 48,108 8.3303 0.19%
2019-07-09 0 10.78 10.72 10.84 10.62 10.86 134,000 1,440,520 10.750 8.340 8.294 8.387 8.216 8.402 173,199 8.3171 -0.37%
2019-07-08 0 10.82 10.84 10.86 10.60 10.82 82,500 888,100 10.765 8.371 8.387 8.402 8.201 8.371 106,634 8.3285 -0.18%
2019-07-05 0 10.84 10.82 10.84 10.78 10.86 54,000 583,620 10.808 8.387 8.371 8.387 8.340 8.402 69,797 8.3617 0.37%
2019-07-04 0 10.80 10.74 10.90 10.72 10.80 19,000 204,210 10.748 8.356 8.309 8.433 8.294 8.356 24,558 8.3154 0.00%
2019-07-03 0 10.80 10.72 10.80 10.68 10.80 29,480 315,748 10.711 8.356 8.294 8.356 8.263 8.356 38,104 8.2865 -0.18%
2019-07-02 0 10.82 10.82 10.86 10.70 10.80 51,000 549,960 10.784 8.371 8.371 8.402 8.278 8.356 65,919 8.3430 1.12%
2019-06-28 0 10.70 10.70 10.76 10.70 10.76 27,000 289,240 10.713 8.278 8.278 8.325 8.278 8.325 34,898 8.2881 0.00%
2019-06-27 0 10.70 10.62 10.72 10.58 10.70 25,480 271,560 10.658 8.278 8.216 8.294 8.185 8.278 32,934 8.2457 1.13%
2019-06-26 0 10.58 10.56 10.58 10.50 10.60 22,500 237,520 10.556 8.185 8.170 8.185 8.124 8.201 29,082 8.1673 0.19%
2019-06-25 0 10.56 10.44 10.56 10.48 10.60 18,500 194,320 10.504 8.170 8.077 8.170 8.108 8.201 23,912 8.1265 0.57%
2019-06-24 0 10.50 10.50 10.60 10.34 10.50 24,500 256,160 10.456 8.124 8.124 8.201 8.000 8.124 31,667 8.0892 1.35%
2019-06-21 0 10.36 10.36 10.50 10.34 10.50 67,000 698,360 10.423 8.015 8.015 8.124 8.000 8.124 86,600 8.0642 -0.96%
2019-06-20 0 10.46 10.42 10.60 10.40 10.50 25,522 266,712 10.450 8.093 8.062 8.201 8.046 8.124 32,988 8.0851 0.19%
2019-06-19 0 10.44 10.42 10.60 10.42 10.58 11,740 123,170 10.491 8.077 8.062 8.201 8.062 8.185 15,174 8.1170 0.58%
2019-06-18 0 10.38 10.30 10.38 10.40 10.40 5,000 52,000 10.400 8.031 7.969 8.031 8.046 8.046 6,463 8.0462 0.78%
2019-06-17 0 10.30 10.24 10.38 10.26 10.38 27,500 284,350 10.340 7.969 7.922 8.031 7.938 8.031 35,545 7.9998 -0.96%
2019-06-14 0 10.40 10.38 10.46 10.40 10.48 13,000 136,000 10.462 8.046 8.031 8.093 8.046 8.108 16,803 8.0938 -2.44%
2019-06-13 0 10.66 10.34 10.66 10.30 10.68 52,000 543,820 10.458 8.247 8.000 8.247 7.969 8.263 67,212 8.0912 1.14%
2019-06-12 0 10.54 10.38 10.54 10.38 10.54 20,500 214,160 10.447 8.155 8.031 8.155 8.031 8.155 26,497 8.0825 -0.94%
2019-06-11 0 10.64 10.60 10.70 10.50 10.68 14,500 153,020 10.553 8.232 8.201 8.278 8.124 8.263 18,742 8.1647 1.33%
2019-06-10 0 10.50 10.50 10.68 10.48 10.68 23,500 247,450 10.530 8.124 8.124 8.263 8.108 8.263 30,374 8.1466 -0.38%
2019-06-06 0 10.54 10.40 10.56 10.54 10.56 61,500 648,570 10.546 8.155 8.046 8.170 8.155 8.170 79,491 8.1591 0.00%
2019-06-05 0 10.54 10.36 10.54 10.32 10.54 8,000 83,520 10.440 8.155 8.015 8.155 7.984 8.155 10,340 8.0772 1.35%
2019-06-04 0 10.40 10.30 10.40 10.24 10.44 53,000 545,630 10.295 8.046 7.969 8.046 7.922 8.077 68,504 7.9649 0.97%
2019-06-03 0 10.30 10.28 10.36 10.24 10.58 99,500 1,027,840 10.330 7.969 7.953 8.015 7.922 8.185 128,607 7.9921 -1.72%
2019-05-31 0 10.48 10.28 10.48 10.40 10.62 8,500 89,620 10.544 8.108 7.953 8.108 8.046 8.216 10,987 8.1573 0.38%
2019-05-30 0 10.44 10.44 10.58 10.38 10.68 67,500 706,390 10.465 8.077 8.077 8.185 8.031 8.263 87,246 8.0966 -1.32%
2019-05-29 0 10.58 10.52 10.64 - - 0 0 - 8.185 8.139 8.232 - - 0 - 0.00%
2019-05-28 0 10.58 10.58 10.60 10.58 10.60 16,500 174,670 10.586 8.185 8.185 8.201 8.185 8.201 21,327 8.1902 0.00%
2019-05-27 0 10.78 10.70 10.80 10.68 10.98 44,000 472,350 10.735 8.185 8.125 8.201 8.110 8.337 57,946 8.1515 0.37%
2019-05-24 0 10.74 10.74 10.84 10.70 10.80 61,000 655,380 10.744 8.155 8.155 8.231 8.125 8.201 80,335 8.1581 0.37%
2019-05-23 0 10.70 10.70 10.80 10.70 10.80 103,000 1,107,780 10.755 8.125 8.125 8.201 8.125 8.201 135,647 8.1666 -1.83%
2019-05-22 0 10.90 10.88 10.90 10.80 10.94 32,740 354,812 10.837 8.277 8.261 8.277 8.201 8.307 43,117 8.2290 0.93%
2019-05-21 0 10.80 10.80 10.86 10.76 10.86 40,000 433,270 10.832 8.201 8.201 8.246 8.170 8.246 52,679 8.2248 0.00%
2019-05-20 0 10.80 10.80 10.86 10.78 10.94 116,000 1,261,090 10.871 8.201 8.201 8.246 8.185 8.307 152,768 8.2549 -1.64%
2019-05-17 0 10.98 10.96 11.08 10.94 11.06 44,000 483,220 10.982 8.337 8.322 8.413 8.307 8.398 57,946 8.3391 -1.96%
2019-05-16 0 11.20 11.08 11.38 11.02 11.20 14,500 161,590 11.144 8.504 8.413 8.641 8.368 8.504 19,096 8.4620 1.27%
2019-05-15 0 11.06 11.00 11.18 10.98 11.10 55,000 609,320 11.079 8.398 8.353 8.489 8.337 8.428 72,433 8.4122 0.55%
2019-05-14 0 11.00 11.00 11.02 10.96 11.12 61,500 679,050 11.041 8.353 8.353 8.368 8.322 8.444 80,993 8.3840 -1.08%
2019-05-10 0 11.12 11.06 11.16 11.12 11.16 20,000 222,700 11.135 8.444 8.398 8.474 8.444 8.474 26,339 8.4551 0.00%
2019-05-09 0 11.12 11.04 11.12 11.00 11.40 142,500 1,586,570 11.134 8.444 8.383 8.444 8.353 8.656 187,667 8.4542 -0.89%
2019-05-08 0 11.22 11.22 11.32 11.22 11.50 43,940 497,762 11.328 8.520 8.520 8.596 8.520 8.732 57,867 8.6018 -2.43%
2019-05-07 0 11.50 11.50 11.78 11.48 11.58 25,500 293,400 11.506 8.732 8.732 8.945 8.717 8.793 33,583 8.7367 0.35%
2019-05-06 0 11.46 11.44 11.56 11.44 11.74 98,500 1,134,520 11.518 8.702 8.687 8.778 8.687 8.914 129,721 8.7459 -2.55%
2019-05-03 0 11.76 11.76 11.80 11.74 11.80 29,500 347,490 11.779 8.930 8.930 8.960 8.914 8.960 38,850 8.9443 -0.17%
2019-05-02 0 11.78 11.76 11.86 11.70 11.80 37,000 435,410 11.768 8.945 8.930 9.006 8.884 8.960 48,728 8.9356 0.51%
2019-04-30 0 11.72 11.72 11.76 11.70 11.86 45,700 537,140 11.754 8.899 8.899 8.930 8.884 9.006 60,185 8.9248 -0.34%
2019-04-29 0 11.76 11.76 11.80 11.72 11.82 22,000 258,530 11.751 8.930 8.930 8.960 8.899 8.975 28,973 8.9231 -0.51%
2019-04-26 0 11.82 11.76 11.80 11.74 11.92 22,500 267,230 11.877 8.975 8.930 8.960 8.914 9.051 29,632 9.0184 -0.51%
2019-04-25 0 11.88 11.82 11.90 11.76 11.88 44,000 519,700 11.811 9.021 8.975 9.036 8.930 9.021 57,946 8.9686 0.68%
2019-04-24 0 11.80 11.80 11.90 11.80 11.90 69,000 815,430 11.818 8.960 8.960 9.036 8.960 9.036 90,871 8.9735 -0.84%
2019-04-23 0 11.90 11.86 11.92 11.82 11.90 40,500 481,320 11.884 9.036 9.006 9.051 8.975 9.036 53,337 9.0241 0.00%
2019-04-18 0 11.90 11.82 11.96 11.74 11.98 54,000 639,700 11.846 9.036 8.975 9.081 8.914 9.097 71,116 8.9952 -0.67%
2019-04-17 0 11.98 11.98 12.02 11.92 12.00 19,600 234,868 11.983 9.097 9.097 9.127 9.051 9.112 25,812 9.0990 -0.66%
2019-04-16 0 12.06 12.00 12.08 12.00 12.08 37,500 451,420 12.038 9.157 9.112 9.173 9.112 9.173 49,386 9.1406 -0.17%
2019-04-15 0 12.08 12.00 12.08 11.98 12.12 66,400 802,410 12.084 9.173 9.112 9.173 9.097 9.203 87,446 9.1760 1.68%
2019-04-12 0 11.88 11.88 12.00 11.86 11.98 77,000 916,200 11.899 9.021 9.021 9.112 9.006 9.097 101,406 9.0349 -1.16%
2019-04-11 0 12.02 11.94 12.02 12.00 12.08 14,500 174,270 12.019 9.127 9.066 9.127 9.112 9.173 19,096 9.1260 0.17%
2019-04-10 0 12.00 12.00 12.12 11.98 12.30 86,200 1,044,866 12.121 9.112 9.112 9.203 9.097 9.340 113,522 9.2041 -2.44%
2019-04-09 0 12.30 12.30 12.34 12.14 12.32 10,000 122,240 12.224 9.340 9.340 9.370 9.218 9.355 13,170 9.2820 0.65%
2019-04-08 0 12.22 12.22 12.30 12.22 12.38 57,000 699,970 12.280 9.279 9.279 9.340 9.279 9.400 75,067 9.3246 -0.65%
2019-04-04 0 12.30 12.24 12.30 12.20 12.34 49,500 607,000 12.263 9.340 9.294 9.340 9.264 9.370 65,190 9.3113 0.16%
2019-04-03 0 12.28 12.28 12.34 12.28 12.34 57,000 701,670 12.310 9.324 9.324 9.370 9.324 9.370 75,067 9.3473 0.00%
2019-04-02 0 12.28 12.20 12.28 12.06 12.38 122,000 1,487,170 12.190 9.324 9.264 9.324 9.157 9.400 160,670 9.2561 1.82%
2019-04-01 0 12.06 12.04 12.10 12.00 12.12 124,000 1,495,790 12.063 9.157 9.142 9.188 9.112 9.203 163,304 9.1596 0.50%
2019-03-29 0 12.00 12.00 12.06 11.98 12.08 150,500 1,808,700 12.018 9.112 9.112 9.157 9.097 9.173 198,203 9.1255 0.00%
2019-03-28 0 12.00 11.94 12.00 11.96 12.04 80,500 964,980 11.987 9.112 9.066 9.112 9.081 9.142 106,016 9.1022 -0.17%
2019-03-27 0 12.02 12.04 12.06 11.96 12.10 52,500 631,030 12.020 9.127 9.142 9.157 9.081 9.188 69,141 9.1268 0.17%
2019-03-26 0 12.00 11.84 12.00 11.86 12.16 488,740 5,890,936 12.053 9.112 8.990 9.112 9.006 9.233 643,653 9.1523 0.84%
2019-03-25 0 11.90 11.76 11.92 11.70 11.96 246,000 2,909,510 11.827 9.036 8.930 9.051 8.884 9.081 323,973 8.9807 0.34%
2019-03-22 0 11.86 11.86 11.98 11.70 11.94 167,500 1,978,022 11.809 9.006 9.006 9.097 8.884 9.066 220,591 8.9669 0.68%
2019-03-21 0 11.78 11.78 11.86 11.76 11.90 32,500 385,150 11.851 8.945 8.945 9.006 8.930 9.036 42,801 8.9986 -0.84%
2019-03-20 0 11.88 11.88 11.96 11.84 12.04 33,000 394,420 11.952 9.021 9.021 9.081 8.990 9.142 43,460 9.0755 0.51%
2019-03-19 0 11.82 11.82 11.90 11.82 12.00 50,000 594,220 11.884 8.975 8.975 9.036 8.975 9.112 65,848 9.0241 -1.66%
2019-03-18 0 12.02 11.96 12.08 11.54 12.04 53,500 633,490 11.841 9.127 9.081 9.173 8.763 9.142 70,458 8.9911 4.16%
2019-03-15 0 11.54 11.56 11.68 11.52 11.70 84,500 985,965 11.668 8.763 8.778 8.869 8.747 8.884 111,283 8.8599 0.17%
2019-03-14 0 11.52 11.52 11.64 11.52 11.80 69,000 804,500 11.659 8.747 8.747 8.839 8.747 8.960 90,871 8.8533 -2.70%
2019-03-13 0 11.84 11.82 11.90 11.78 12.02 92,500 1,095,880 11.847 8.990 8.975 9.036 8.945 9.127 121,819 8.9960 -2.31%
2019-03-12 0 12.12 12.12 12.20 12.10 12.20 32,000 389,450 12.170 9.203 9.203 9.264 9.188 9.264 42,143 9.2412 0.66%
2019-03-11 0 12.04 12.04 12.18 11.94 12.18 63,000 755,820 11.997 9.142 9.142 9.249 9.066 9.249 82,969 9.1097 0.84%
2019-03-08 0 11.94 11.92 11.98 11.92 12.14 82,000 984,260 12.003 9.066 9.051 9.097 9.051 9.218 107,991 9.1143 -1.97%
2019-03-07 0 12.18 12.08 12.24 12.10 12.28 19,500 237,530 12.181 9.249 9.173 9.294 9.188 9.324 25,681 9.2493 -0.81%
2019-03-06 0 12.28 12.14 12.28 12.16 12.28 5,000 61,320 12.264 9.324 9.218 9.324 9.233 9.324 6,585 9.3123 0.99%
2019-03-05 0 12.16 12.16 12.26 12.06 12.26 53,500 648,930 12.130 9.233 9.233 9.309 9.157 9.309 70,458 9.2102 -0.33%
2019-03-04 0 12.20 12.16 12.26 12.02 12.30 44,000 532,790 12.109 9.264 9.233 9.309 9.127 9.340 57,946 9.1945 0.99%
2019-03-01 0 12.08 12.08 12.10 12.00 12.20 93,240 1,125,045 12.066 9.173 9.173 9.188 9.112 9.264 122,794 9.1621 -1.63%
2019-02-28 0 12.28 12.22 12.28 12.18 12.30 45,500 558,941 12.284 9.324 9.279 9.324 9.249 9.340 59,922 9.3278 0.82%
2019-02-27 0 12.18 12.18 12.24 12.14 12.44 89,500 1,103,220 12.326 9.249 9.249 9.294 9.218 9.446 117,868 9.3598 -1.46%
2019-02-26 0 12.36 12.36 12.40 12.36 12.50 102,000 1,265,220 12.404 9.385 9.385 9.416 9.385 9.492 134,330 9.4187 -0.32%
2019-02-25 0 12.40 12.40 12.44 12.40 12.60 116,500 1,449,330 12.441 9.416 9.416 9.446 9.416 9.567 153,426 9.4464 -0.64%
2019-02-22 0 12.48 12.46 12.50 12.42 12.50 92,096 1,149,940 12.486 9.476 9.461 9.492 9.431 9.492 121,287 9.4811 0.48%
2019-02-21 0 12.42 12.42 12.46 12.38 12.60 126,150 1,570,554 12.450 9.431 9.431 9.461 9.400 9.567 166,135 9.4535 -0.32%
2019-02-20 0 12.46 12.46 12.50 12.38 12.70 180,000 2,242,210 12.457 9.461 9.461 9.492 9.400 9.643 237,053 9.4587 1.30%
2019-02-19 0 12.30 12.30 12.40 12.20 12.48 58,500 723,350 12.365 9.340 9.340 9.416 9.264 9.476 77,042 9.3890 0.82%
2019-02-18 0 12.20 12.18 12.28 12.20 12.66 226,000 2,772,450 12.267 9.264 9.249 9.324 9.264 9.613 297,634 9.3150 -0.81%
2019-02-15 0 12.30 12.36 12.38 12.12 12.90 251,500 3,128,080 12.438 9.340 9.385 9.400 9.203 9.795 331,216 9.4442 -3.00%
2019-02-14 0 12.68 12.66 12.76 12.44 12.84 288,500 3,661,150 12.690 9.628 9.613 9.689 9.446 9.750 379,944 9.6360 2.59%
2019-02-13 0 12.36 12.36 12.48 11.98 12.78 230,500 2,867,010 12.438 9.385 9.385 9.476 9.097 9.704 303,560 9.4446 1.81%
2019-02-12 0 12.14 12.14 12.18 11.80 12.16 141,500 1,702,390 12.031 9.218 9.218 9.249 8.960 9.233 186,350 9.1354 2.53%
2019-02-11 0 11.84 11.80 11.88 11.32 11.90 157,000 1,831,120 11.663 8.990 8.960 9.021 8.596 9.036 206,763 8.8561 4.41%
2019-02-08 0 11.34 11.32 11.40 11.10 11.40 44,500 503,910 11.324 8.611 8.596 8.656 8.428 8.656 58,605 8.5984 0.89%
2019-02-04 0 11.24 11.22 11.30 11.00 11.30 42,000 470,900 11.212 8.535 8.520 8.580 8.353 8.580 55,312 8.5134 0.54%
2019-02-01 0 11.18 11.12 11.20 11.10 11.24 41,000 459,040 11.196 8.489 8.444 8.504 8.428 8.535 53,996 8.5014 -0.36%
2019-01-31 0 11.22 11.22 11.24 11.00 11.22 42,000 469,800 11.186 8.520 8.520 8.535 8.353 8.520 55,312 8.4936 2.19%
2019-01-30 0 10.98 10.98 11.14 10.98 11.18 14,500 160,030 11.037 8.337 8.337 8.459 8.337 8.489 19,096 8.3803 -0.72%
2019-01-29 0 11.06 10.96 11.08 10.96 11.14 5,500 61,050 11.100 8.398 8.322 8.413 8.322 8.459 7,243 8.4285 0.36%
2019-01-28 0 11.02 10.94 11.10 10.98 11.10 26,500 292,430 11.035 8.368 8.307 8.428 8.337 8.428 34,900 8.3792 -0.72%
2019-01-25 0 11.10 10.98 11.20 11.00 11.18 30,500 338,360 11.094 8.428 8.337 8.504 8.353 8.489 40,167 8.4237 2.21%
2019-01-24 0 10.86 10.86 11.00 10.80 10.94 23,500 256,380 10.910 8.246 8.246 8.353 8.201 8.307 30,949 8.2840 0.00%
2019-01-23 0 10.86 10.82 10.86 10.80 10.90 8,000 86,890 10.861 8.246 8.216 8.246 8.201 8.277 10,536 8.2472 0.74%
2019-01-22 0 10.78 10.74 10.90 10.68 10.90 69,000 742,000 10.754 8.185 8.155 8.277 8.110 8.277 90,871 8.1655 -2.00%
2019-01-21 0 11.00 10.96 11.00 10.90 11.18 41,350 456,259 11.034 8.353 8.322 8.353 8.277 8.489 54,456 8.3784 1.10%
2019-01-18 0 10.88 10.60 10.96 10.72 11.18 38,500 421,230 10.941 8.261 8.049 8.322 8.140 8.489 50,703 8.3078 -1.09%
2019-01-17 0 11.00 10.88 11.00 10.98 11.10 44,500 491,240 11.039 8.353 8.261 8.353 8.337 8.428 58,605 8.3822 -0.72%
2019-01-16 0 11.08 11.04 11.10 11.08 11.20 14,500 161,520 11.139 8.413 8.383 8.428 8.413 8.504 19,096 8.4583 0.00%
2019-01-15 0 11.08 11.08 11.16 10.88 11.16 42,000 465,830 11.091 8.413 8.413 8.474 8.261 8.474 55,312 8.4218 1.84%
2019-01-14 0 10.88 10.84 10.88 10.76 10.90 419,000 4,579,710 10.930 8.261 8.231 8.261 8.170 8.277 551,808 8.2995 -0.18%
2019-01-11 0 10.90 10.90 10.98 10.80 10.96 66,000 720,070 10.910 8.277 8.277 8.337 8.201 8.322 86,920 8.2843 1.11%
2019-01-10 0 10.78 10.58 10.78 10.54 10.80 27,000 289,070 10.706 8.185 8.034 8.185 8.003 8.201 35,558 8.1295 0.56%
2019-01-09 0 10.72 10.68 10.72 10.68 10.82 20,500 220,160 10.740 8.140 8.110 8.140 8.110 8.216 26,998 8.1548 1.71%
2019-01-08 0 10.54 10.54 10.76 10.52 10.80 32,000 340,590 10.643 8.003 8.003 8.170 7.988 8.201 42,143 8.0818 -0.75%
2019-01-07 0 10.62 10.46 10.62 10.42 10.62 53,000 559,580 10.558 8.064 7.943 8.064 7.912 8.064 69,799 8.0170 2.12%
2019-01-04 0 10.40 10.38 10.46 10.20 10.50 54,500 565,340 10.373 7.897 7.882 7.943 7.745 7.973 71,775 7.8766 0.58%
2019-01-03 0 10.34 10.32 10.56 10.32 10.50 11,500 119,610 10.401 7.851 7.836 8.018 7.836 7.973 15,145 7.8976 -1.34%
2019-01-02 0 10.48 10.44 10.60 10.46 10.50 32,500 340,520 10.478 7.958 7.927 8.049 7.943 7.973 42,801 7.9558 -2.78%
2018-12-31 0 10.78 10.50 10.78 10.78 10.78 500 5,390 10.780 8.185 7.973 8.185 8.185 8.185 658 8.1855 3.45%
2018-12-28 0 10.42 10.40 10.60 10.42 10.68 6,000 63,780 10.630 7.912 7.897 8.049 7.912 8.110 7,902 8.0716 0.39%
2018-12-27 0 10.38 10.38 10.58 10.32 10.56 79,500 830,150 10.442 7.882 7.882 8.034 7.836 8.018 104,699 7.9289 -2.81%
2018-12-24 0 10.68 10.40 11.00 - - 0 0 - 8.110 7.897 8.353 - - 0 - 0.00%
2018-12-21 0 10.68 10.50 10.70 10.40 10.70 35,500 371,550 10.466 8.110 7.973 8.125 7.897 8.125 46,752 7.9472 1.71%
2018-12-20 0 10.50 10.50 10.52 10.42 10.60 38,500 404,140 10.497 7.973 7.973 7.988 7.912 8.049 50,703 7.9707 -1.32%
2018-12-19 0 10.64 10.62 10.86 10.60 10.90 14,080 151,651 10.771 8.079 8.064 8.246 8.049 8.277 18,543 8.1784 -0.19%
2018-12-18 0 10.66 10.64 10.74 10.54 10.90 58,000 622,430 10.732 8.094 8.079 8.155 8.003 8.277 76,384 8.1487 -1.48%
2018-12-17 0 10.82 10.82 11.00 10.82 11.00 14,000 152,730 10.909 8.216 8.216 8.353 8.216 8.353 18,437 8.2837 -0.18%
2018-12-14 0 10.84 10.82 10.92 10.76 10.96 52,500 571,500 10.886 8.231 8.216 8.292 8.170 8.322 69,141 8.2658 -1.45%
2018-12-13 0 11.00 10.98 11.20 10.92 11.00 45,500 498,900 10.965 8.353 8.337 8.504 8.292 8.353 59,922 8.3258 0.36%
2018-12-12 0 10.96 10.96 11.00 10.88 11.02 80,500 883,630 10.977 8.322 8.322 8.353 8.261 8.368 106,016 8.3349 0.00%
2018-12-11 0 10.96 10.94 10.98 10.94 11.04 33,500 367,380 10.967 8.322 8.307 8.337 8.307 8.383 44,118 8.3272 -0.54%
2018-12-10 0 11.02 10.96 11.02 10.96 11.16 34,500 380,330 11.024 8.368 8.322 8.368 8.322 8.474 45,435 8.3708 -0.36%
2018-12-07 0 11.06 10.92 11.06 10.70 11.22 87,500 951,690 10.876 8.398 8.292 8.398 8.125 8.520 115,234 8.2587 1.28%
2018-12-06 0 10.92 10.92 11.06 10.90 11.22 92,000 1,010,290 10.981 8.292 8.292 8.398 8.277 8.520 121,161 8.3384 -1.97%
2018-12-05 0 11.14 11.14 11.24 11.00 11.22 50,500 562,760 11.144 8.459 8.459 8.535 8.353 8.520 66,507 8.4617 -0.54%
2018-12-04 0 11.20 11.04 11.20 10.80 11.24 60,240 665,170 11.042 8.504 8.383 8.504 8.201 8.535 79,334 8.3844 0.90%
2018-12-03 0 11.10 11.14 11.22 11.00 11.20 22,500 251,210 11.165 8.428 8.459 8.520 8.353 8.504 29,632 8.4777 0.91%
2018-11-30 0 11.00 11.00 11.10 11.00 11.20 81,000 895,880 11.060 8.353 8.353 8.428 8.353 8.504 106,674 8.3983 -1.43%
2018-11-29 0 11.16 11.14 11.16 11.08 11.18 440,500 4,900,760 11.125 8.474 8.459 8.474 8.413 8.489 580,123 8.4478 0.72%
2018-11-28 0 11.08 11.06 11.14 11.08 11.14 4,500 49,950 11.100 8.413 8.398 8.459 8.413 8.459 5,926 8.4285 -0.36%
2018-11-27 0 11.12 11.08 11.12 11.06 11.20 35,500 393,970 11.098 8.444 8.413 8.444 8.398 8.504 46,752 8.4268 -0.18%
2018-11-26 0 11.14 11.14 11.18 11.04 11.18 69,961 779,283 11.139 8.459 8.459 8.489 8.383 8.489 92,136 8.4580 0.91%
2018-11-23 0 11.04 11.04 11.06 11.02 11.06 72,000 794,840 11.039 8.383 8.383 8.398 8.368 8.398 94,821 8.3825 0.36%
2018-11-22 0 11.00 11.00 11.10 11.00 11.16 55,000 611,020 11.109 8.353 8.353 8.428 8.353 8.474 72,433 8.4357 -0.90%
2018-11-21 0 11.10 11.10 11.12 11.02 11.10 46,500 514,800 11.071 8.428 8.428 8.444 8.368 8.428 61,239 8.4064 0.00%
2018-11-20 0 11.10 11.10 11.18 11.04 11.14 12,000 133,310 11.109 8.428 8.428 8.489 8.383 8.459 15,804 8.4354 -0.36%
2018-11-19 0 11.14 11.10 11.16 11.04 11.24 42,500 473,510 11.141 8.459 8.428 8.474 8.383 8.535 55,971 8.4599 0.36%
2018-11-16 0 11.10 11.08 11.22 11.10 11.56 42,641 478,975 11.233 8.428 8.413 8.520 8.428 8.778 56,157 8.5293 -0.89%
2018-11-15 0 11.20 11.16 11.26 11.18 11.26 46,000 515,940 11.216 8.504 8.474 8.550 8.489 8.550 60,580 8.5166 1.63%
2018-11-14 0 11.02 11.02 11.08 11.00 11.08 46,500 513,080 11.034 8.368 8.368 8.413 8.353 8.413 61,239 8.3783 -0.54%
2018-11-13 0 11.08 11.04 11.08 11.00 11.08 7,500 82,860 11.048 8.413 8.383 8.413 8.353 8.413 9,877 8.3890 1.28%
2018-11-12 0 10.94 10.88 10.94 10.94 11.10 4,000 44,060 11.015 8.307 8.261 8.307 8.307 8.428 5,268 8.3639 1.11%
2018-11-09 0 10.82 10.82 10.94 10.80 11.20 145,500 1,614,750 11.098 8.216 8.216 8.307 8.201 8.504 191,618 8.4269 -3.91%
2018-11-08 0 11.26 11.20 11.26 10.80 11.28 129,000 1,435,220 11.126 8.550 8.504 8.550 8.201 8.565 169,888 8.4480 6.63%
2018-11-07 0 10.56 10.50 10.68 10.48 10.56 26,000 272,960 10.498 8.018 7.973 8.110 7.958 8.018 34,241 7.9717 0.96%
2018-11-06 0 10.46 10.44 10.68 10.36 10.46 63,500 662,970 10.440 7.943 7.927 8.110 7.867 7.943 83,627 7.9277 0.97%
2018-11-05 0 10.36 10.36 10.42 10.34 10.40 59,500 616,650 10.364 7.867 7.867 7.912 7.851 7.897 78,359 7.8695 -1.15%
2018-11-02 0 10.48 10.48 10.64 10.40 10.64 132,500 1,400,210 10.568 7.958 7.958 8.079 7.897 8.079 174,498 8.0242 0.77%
2018-11-01 0 10.40 10.38 10.46 10.34 10.46 30,500 317,850 10.421 7.897 7.882 7.943 7.851 7.943 40,167 7.9131 1.36%
2018-10-31 0 10.26 10.26 10.30 10.22 10.28 60,000 615,070 10.251 7.791 7.791 7.821 7.760 7.806 79,018 7.7839 -0.19%
2018-10-30 0 10.28 10.28 10.38 10.18 10.28 80,500 822,850 10.222 7.806 7.806 7.882 7.730 7.806 106,016 7.7616 1.18%
2018-10-29 0 10.16 10.14 10.24 10.16 10.22 31,000 316,750 10.218 7.715 7.700 7.775 7.715 7.760 40,826 7.7586 -0.39%
2018-10-26 0 10.20 10.20 10.40 10.10 10.22 111,000 1,129,640 10.177 7.745 7.745 7.897 7.669 7.760 146,183 7.7276 0.00%
2018-10-25 0 10.20 10.20 10.30 10.04 10.30 62,000 630,760 10.174 7.745 7.745 7.821 7.624 7.821 81,652 7.7250 -0.58%
2018-10-24 0 10.26 10.22 10.48 10.20 10.26 41,000 418,870 10.216 7.791 7.760 7.958 7.745 7.791 53,996 7.7575 0.39%
2018-10-23 0 10.22 10.22 10.32 10.20 10.50 33,500 344,300 10.278 7.760 7.760 7.836 7.745 7.973 44,118 7.8040 -1.16%
2018-10-22 0 10.34 10.24 10.50 10.20 10.34 3,500 36,120 10.320 7.851 7.775 7.973 7.745 7.851 4,609 7.8362 0.78%
2018-10-19 0 10.26 10.20 10.50 10.14 10.26 160,000 1,632,130 10.201 7.791 7.745 7.973 7.700 7.791 210,714 7.7457 0.79%
2018-10-18 0 10.18 10.16 10.18 10.16 10.24 179,000 1,824,950 10.195 7.730 7.715 7.730 7.715 7.775 235,737 7.7415 -0.20%
2018-10-16 0 10.20 10.20 10.26 10.18 10.22 42,000 428,590 10.205 7.745 7.745 7.791 7.730 7.760 55,312 7.7485 0.00%
2018-10-15 0 10.20 10.16 10.20 10.16 10.22 217,500 2,218,410 10.200 7.745 7.715 7.745 7.715 7.760 286,440 7.7448 -0.20%
2018-10-12 0 10.22 10.20 10.26 10.02 10.26 64,500 657,170 10.189 7.760 7.745 7.791 7.608 7.791 84,944 7.7365 -0.39%
2018-10-11 0 10.26 10.26 10.38 10.20 10.52 95,000 980,610 10.322 7.791 7.791 7.882 7.745 7.988 125,112 7.8379 -4.65%
2018-10-10 0 10.76 10.76 10.82 10.70 10.86 21,500 231,830 10.783 8.170 8.170 8.216 8.125 8.246 28,315 8.1876 -0.92%
2018-10-09 0 10.86 10.86 10.94 10.70 10.86 17,000 183,710 10.806 8.246 8.246 8.307 8.125 8.246 22,388 8.2056 -1.09%
2018-10-08 0 10.98 10.80 10.98 10.80 10.98 119,200 1,297,848 10.888 8.337 8.201 8.337 8.201 8.337 156,982 8.2675 -0.18%
2018-10-05 0 11.00 11.00 11.04 10.82 11.08 83,000 914,830 11.022 8.353 8.353 8.383 8.216 8.413 109,308 8.3693 -0.90%
2018-10-04 0 11.10 11.10 11.14 11.10 11.22 23,000 256,910 11.170 8.428 8.428 8.459 8.428 8.520 30,290 8.4816 -1.07%
2018-10-03 0 11.22 11.22 11.30 11.08 11.30 7,000 78,360 11.194 8.520 8.520 8.580 8.413 8.580 9,219 8.5001 0.54%
2018-10-02 0 11.16 11.14 11.22 11.12 11.26 20,740 232,594 11.215 8.474 8.459 8.520 8.444 8.550 27,314 8.5156 -0.71%
2018-09-28 0 11.24 11.24 11.28 11.24 11.30 52,500 591,630 11.269 8.535 8.535 8.565 8.535 8.580 69,141 8.5569 -0.18%
2018-09-27 0 11.26 11.26 11.34 11.20 11.30 30,500 344,140 11.283 8.550 8.550 8.611 8.504 8.580 40,167 8.5676 0.18%
2018-09-26 0 11.24 11.24 11.26 11.22 11.34 39,000 439,180 11.261 8.535 8.535 8.550 8.520 8.611 51,362 8.5507 0.00%
2018-09-24 0 11.24 11.24 11.44 11.12 11.30 18,000 202,520 11.251 8.535 8.535 8.687 8.444 8.580 23,705 8.5432 0.00%
2018-09-21 0 11.24 11.20 11.24 11.24 11.58 388,000 4,412,150 11.372 8.535 8.504 8.535 8.535 8.793 510,982 8.6346 -2.26%
2018-09-20 0 11.50 11.50 11.60 11.42 11.52 6,000 68,970 11.495 8.732 8.732 8.808 8.671 8.747 7,902 8.7284 -0.35%
2018-09-19 0 11.54 11.52 11.56 11.48 11.54 33,000 380,530 11.531 8.763 8.747 8.778 8.717 8.763 43,460 8.7559 0.35%
2018-09-18 0 11.50 11.40 11.52 11.40 11.50 72,000 821,920 11.416 8.732 8.656 8.747 8.656 8.732 94,821 8.6681 1.05%
2018-09-17 0 11.38 11.38 11.44 11.34 11.40 158,000 1,797,660 11.378 8.641 8.641 8.687 8.611 8.656 208,080 8.6393 -0.52%
2018-09-14 0 11.44 11.42 11.46 11.34 11.44 7,000 79,980 11.426 8.687 8.671 8.702 8.611 8.687 9,219 8.6758 1.24%
2018-09-13 0 11.30 11.30 11.32 11.22 11.42 59,500 673,880 11.326 8.580 8.580 8.596 8.520 8.671 78,359 8.5999 0.71%
2018-09-12 0 11.22 11.22 11.26 11.16 11.28 15,000 168,390 11.226 8.520 8.520 8.550 8.474 8.565 19,754 8.5242 -1.06%
2018-09-11 0 11.34 11.34 11.68 11.34 11.70 99,000 1,134,440 11.459 8.611 8.611 8.869 8.611 8.884 130,379 8.7011 -2.24%
2018-09-10 0 11.60 11.60 11.66 11.60 11.72 69,500 809,720 11.651 8.808 8.808 8.854 8.808 8.899 91,529 8.8466 -3.81%
2018-09-07 0 12.06 11.92 12.06 11.70 12.20 52,500 627,440 11.951 9.157 9.051 9.157 8.884 9.264 69,141 9.0748 2.90%
2018-09-06 0 11.72 11.72 11.84 11.72 12.16 28,500 337,430 11.840 8.899 8.899 8.990 8.899 9.233 37,533 8.9901 -1.84%
2018-09-05 0 11.94 11.82 11.94 11.78 12.22 111,500 1,318,940 11.829 9.066 8.975 9.066 8.945 9.279 146,841 8.9821 -1.00%
2018-09-04 0 12.06 11.84 12.06 11.68 12.20 26,500 315,230 11.895 9.157 8.990 9.157 8.869 9.264 34,900 9.0325 3.25%
2018-09-03 0 11.68 11.68 11.80 11.60 12.02 64,500 765,850 11.874 8.869 8.869 8.960 8.808 9.127 84,944 9.0159 -1.85%
2018-08-31 0 11.90 11.90 12.00 11.80 11.90 78,000 926,190 11.874 9.036 9.036 9.112 8.960 9.036 102,723 9.0164 0.00%
2018-08-30 0 11.90 11.90 11.98 11.74 12.00 137,000 1,624,840 11.860 9.036 9.036 9.097 8.914 9.112 180,424 9.0057 0.85%
2018-08-29 0 11.80 11.80 11.86 11.80 11.98 90,000 1,065,330 11.837 8.960 8.960 9.006 8.960 9.097 118,527 8.9881 -1.17%
2018-08-28 0 11.94 11.94 12.04 11.64 12.04 130,500 1,558,490 11.942 9.066 9.066 9.142 8.839 9.142 171,864 9.0682 -0.50%
2018-08-27 0 12.00 11.98 12.08 11.92 12.16 87,500 1,054,830 12.055 9.112 9.097 9.173 9.051 9.233 115,234 9.1538 -0.50%
2018-08-24 0 12.06 12.04 12.24 12.06 12.24 56,000 680,360 12.149 9.157 9.142 9.294 9.157 9.294 73,750 9.2252 -2.11%
2018-08-23 0 12.32 12.20 12.32 12.18 12.32 18,000 221,070 12.282 9.355 9.264 9.355 9.249 9.355 23,705 9.3257 -0.65%
2018-08-22 0 12.40 12.32 12.40 12.24 12.40 6,500 79,970 12.303 9.416 9.355 9.416 9.294 9.416 8,560 9.3420 0.32%
2018-08-21 0 12.36 12.24 12.36 12.18 12.38 20,500 252,130 12.299 9.385 9.294 9.385 9.249 9.400 26,998 9.3389 -0.32%
2018-08-20 0 12.40 12.26 12.40 12.10 12.40 40,500 495,330 12.230 9.416 9.309 9.416 9.188 9.416 53,337 9.2868 1.47%
2018-08-17 0 12.22 12.18 12.22 12.18 12.34 38,000 464,120 12.214 9.279 9.249 9.279 9.249 9.370 50,045 9.2741 -0.81%
2018-08-16 0 12.32 12.26 12.32 12.02 12.34 57,500 704,290 12.249 9.355 9.309 9.355 9.127 9.370 75,725 9.3006 -0.65%
2018-08-15 0 12.40 12.34 12.40 12.16 12.54 51,000 627,820 12.310 9.416 9.370 9.416 9.233 9.522 67,165 9.3474 0.49%
2018-08-14 0 12.34 12.26 12.36 12.24 12.36 13,500 165,950 12.293 9.370 9.309 9.385 9.294 9.385 17,779 9.3340 -0.48%
2018-08-13 0 12.40 12.32 12.40 12.24 12.60 24,000 296,870 12.370 9.416 9.355 9.416 9.294 9.567 31,607 9.3925 -1.59%
2018-08-10 0 12.60 12.58 12.60 12.46 12.62 58,000 729,860 12.584 9.567 9.552 9.567 9.461 9.583 76,384 9.5552 0.00%
2018-08-09 0 12.60 12.52 12.60 12.30 12.60 24,500 306,380 12.505 9.567 9.507 9.567 9.340 9.567 32,266 9.4956 1.78%
2018-08-08 0 12.38 12.34 12.38 12.20 12.62 58,000 717,760 12.375 9.400 9.370 9.400 9.264 9.583 76,384 9.3967 -1.90%
2018-08-07 0 12.62 12.52 12.62 12.44 12.62 37,500 469,090 12.509 9.583 9.507 9.583 9.446 9.583 49,386 9.4984 2.44%
2018-08-06 0 12.32 12.30 12.38 12.20 12.42 17,000 208,950 12.291 9.355 9.340 9.400 9.264 9.431 22,388 9.3330 -0.96%
2018-08-03 0 12.44 12.44 12.46 12.38 12.64 65,500 818,200 12.492 9.446 9.446 9.461 9.400 9.598 86,261 9.4852 1.30%
2018-08-02 0 12.28 12.28 12.40 12.04 12.50 42,000 520,900 12.402 9.324 9.324 9.416 9.142 9.492 55,312 9.4174 -1.76%
2018-08-01 0 12.50 12.50 12.54 12.50 12.60 33,000 414,200 12.552 9.492 9.492 9.522 9.492 9.567 43,460 9.5306 0.00%
2018-07-31 0 12.50 12.50 12.56 12.50 12.56 4,000 50,210 12.553 9.492 9.492 9.537 9.492 9.537 5,268 9.5314 0.00%
2018-07-30 0 12.50 12.50 12.58 12.50 12.60 116,000 1,460,120 12.587 9.492 9.492 9.552 9.492 9.567 152,768 9.5578 -0.79%
2018-07-27 0 12.60 12.50 12.60 12.60 12.60 4,000 50,400 12.600 9.567 9.492 9.567 9.567 9.567 5,268 9.5675 -1.10%
2018-07-26 0 12.74 12.40 12.74 12.42 12.74 30,000 374,860 12.495 9.674 9.416 9.674 9.431 9.674 39,509 9.4880 2.74%
2018-07-25 0 12.40 12.36 12.40 12.34 12.44 59,000 731,270 12.394 9.416 9.385 9.416 9.370 9.446 77,701 9.4113 -0.80%
2018-07-24 0 12.50 12.42 12.50 12.28 12.50 73,000 910,470 12.472 9.492 9.431 9.492 9.324 9.492 96,138 9.4704 0.81%
2018-07-23 0 12.40 12.30 12.40 12.06 12.40 32,500 399,010 12.277 9.416 9.340 9.416 9.157 9.416 42,801 9.3224 -0.64%
2018-07-20 0 12.48 12.20 12.50 12.22 12.54 43,500 535,130 12.302 9.476 9.264 9.492 9.279 9.522 57,288 9.3411 3.31%
2018-07-19 0 12.08 12.06 12.30 12.08 12.26 4,000 48,790 12.198 9.173 9.157 9.340 9.173 9.309 5,268 9.2618 -1.31%
2018-07-18 0 12.24 12.22 12.26 12.22 12.26 4,500 55,060 12.236 9.294 9.279 9.309 9.279 9.309 5,926 9.2907 0.33%
2018-07-17 0 12.20 12.18 12.20 12.04 12.38 121,000 1,476,020 12.199 9.264 9.249 9.264 9.142 9.400 159,353 9.2626 -1.77%
2018-07-16 0 12.42 12.30 12.42 12.16 12.42 43,500 534,870 12.296 9.431 9.340 9.431 9.233 9.431 57,288 9.3365 1.31%
2018-07-13 0 12.26 12.24 12.32 12.16 12.32 86,500 1,062,310 12.281 9.309 9.294 9.355 9.233 9.355 113,917 9.3253 0.66%
2018-07-12 0 12.18 12.16 12.18 12.02 12.44 279,500 3,407,330 12.191 9.249 9.233 9.249 9.127 9.446 368,091 9.2567 -1.62%
2018-07-11 0 12.38 12.38 12.48 12.38 12.52 41,980 520,704 12.404 9.400 9.400 9.476 9.400 9.507 55,286 9.4183 -3.13%
2018-07-10 0 12.78 12.42 12.78 12.30 12.78 57,500 713,470 12.408 9.704 9.431 9.704 9.340 9.704 75,725 9.4218 2.73%
2018-07-09 0 12.44 12.44 12.50 12.12 12.50 93,000 1,142,910 12.289 9.446 9.446 9.492 9.203 9.492 122,478 9.3316 1.47%
2018-07-06 0 12.26 12.18 12.30 12.08 12.42 97,500 1,188,570 12.190 9.309 9.249 9.340 9.173 9.431 128,404 9.2565 0.66%
2018-07-05 0 12.18 12.18 12.28 12.10 12.50 32,500 400,620 12.327 9.249 9.249 9.324 9.188 9.492 42,801 9.3600 -0.81%
2018-07-04 0 12.28 12.26 12.28 12.20 12.60 110,000 1,353,550 12.305 9.324 9.309 9.324 9.264 9.567 144,866 9.3435 -2.23%
2018-07-03 0 12.56 12.54 12.56 12.42 12.96 184,500 2,321,420 12.582 9.537 9.522 9.537 9.431 9.841 242,980 9.5540 -3.09%
2018-06-29 0 12.96 12.96 13.08 12.92 13.08 76,000 986,560 12.981 9.841 9.841 9.932 9.810 9.932 100,089 9.8568 0.31%
2018-06-28 0 12.92 12.92 13.00 12.92 13.30 110,500 1,443,740 13.066 9.810 9.810 9.871 9.810 10.10 145,525 9.9209 -0.77%
2018-06-27 0 13.02 13.02 13.18 13.00 13.44 139,500 1,857,120 13.313 9.886 9.886 10.01 9.871 10.21 183,716 10.109 -2.54%
2018-06-26 0 13.36 13.36 13.38 13.36 13.58 117,000 1,574,120 13.454 10.14 10.14 10.16 10.14 10.31 154,085 10.216 -1.04%
2018-06-25 0 13.50 13.50 13.54 13.36 13.74 88,500 1,197,020 13.526 10.25 10.25 10.28 10.14 10.43 116,551 10.270 -1.75%
2018-06-22 0 13.74 13.72 13.74 13.70 13.84 132,000 1,818,100 13.773 10.43 10.42 10.43 10.40 10.51 173,839 10.459 -0.87%
2018-06-21 0 13.86 13.88 13.98 13.86 14.20 88,500 1,230,650 13.906 10.52 10.54 10.62 10.52 10.78 116,551 10.559 0.29%
2018-06-20 0 13.82 13.82 13.90 13.82 14.18 147,740 2,054,887 13.909 10.49 10.49 10.55 10.49 10.77 194,568 10.561 -0.29%
2018-06-19 0 13.86 13.86 13.98 13.76 14.24 228,884 3,205,103 14.003 10.52 10.52 10.62 10.45 10.81 301,432 10.633 -2.12%
2018-06-15 0 14.16 14.16 14.22 14.16 14.16 4,500 64,140 14.253 10.75 10.75 10.80 10.75 10.75 5,926 10.823 0.14%
2018-06-14 0 14.14 14.14 14.24 14.02 14.40 128,500 1,822,910 14.186 10.74 10.74 10.81 10.65 10.93 169,230 10.772 -1.53%
2018-06-13 0 14.36 14.24 14.38 14.04 14.40 42,500 607,220 14.288 10.90 10.81 10.92 10.66 10.93 55,971 10.849 -0.28%
2018-06-12 0 14.40 14.40 14.50 14.26 14.52 35,000 503,800 14.394 10.93 10.93 11.01 10.83 11.03 46,094 10.930 -0.14%
2018-06-11 0 14.42 14.30 14.42 14.14 14.46 13,000 186,910 14.378 10.95 10.86 10.95 10.74 10.98 17,121 10.917 0.28%
2018-06-08 0 14.38 14.38 14.44 14.28 14.50 26,000 375,050 14.425 10.92 10.92 10.96 10.84 11.01 34,241 10.953 0.14%
2018-06-07 0 14.36 14.34 14.52 14.30 14.60 161,000 2,319,770 14.409 10.90 10.89 11.03 10.86 11.09 212,031 10.941 0.28%
2018-06-06 0 14.32 14.30 14.36 14.18 14.42 128,548 1,834,445 14.271 10.87 10.86 10.90 10.77 10.95 169,293 10.836 1.56%
2018-06-05 0 14.10 14.10 14.22 14.06 14.22 102,500 1,451,060 14.157 10.71 10.71 10.80 10.68 10.80 134,989 10.749 0.28%
2018-06-04 0 14.06 14.06 14.16 14.02 14.16 36,000 507,650 14.101 10.68 10.68 10.75 10.65 10.75 47,411 10.707 0.29%
2018-06-01 0 14.02 14.02 14.12 14.02 14.14 13,500 189,780 14.058 10.65 10.65 10.72 10.65 10.74 17,779 10.674 -0.43%
2018-05-31 0 14.08 14.02 14.14 13.96 14.10 79,500 1,117,740 14.060 10.69 10.65 10.74 10.60 10.71 104,699 10.676 0.28%
2018-05-30 0 14.04 14.02 14.14 13.90 14.20 86,500 1,219,340 14.096 10.66 10.65 10.74 10.55 10.78 113,917 10.704 -1.54%
2018-05-29 0 14.26 14.26 14.54 14.02 14.60 134,000 1,929,520 14.399 10.83 10.83 11.04 10.65 11.09 176,473 10.934 -0.42%
2018-05-28 0 14.52 14.52 14.60 14.44 14.52 15,660 226,757 14.480 10.87 10.87 10.93 10.81 10.87 20,912 10.844 0.41%
2018-05-25 0 14.46 14.46 14.54 14.46 14.60 13,500 196,050 14.522 10.83 10.83 10.89 10.83 10.93 18,027 10.875 0.56%
2018-05-24 0 14.38 14.38 14.42 14.38 14.50 84,500 1,217,930 14.413 10.77 10.77 10.80 10.77 10.86 112,838 10.794 -0.55%
2018-05-23 0 14.46 14.42 14.62 14.40 14.54 27,000 390,850 14.476 10.83 10.80 10.95 10.78 10.89 36,055 10.840 0.00%
2018-05-21 0 14.46 14.40 14.48 14.34 14.56 4,000 57,780 14.445 10.83 10.78 10.84 10.74 10.90 5,341 10.817 -0.69%
2018-05-18 0 14.56 14.36 14.58 14.34 14.56 31,500 454,450 14.427 10.90 10.75 10.92 10.74 10.90 42,064 10.804 1.96%
2018-05-17 0 14.28 14.28 14.36 14.24 14.28 13,000 185,190 14.245 10.69 10.69 10.75 10.66 10.69 17,360 10.668 0.28%
2018-05-16 0 14.24 14.24 14.58 14.20 14.30 38,000 541,770 14.257 10.66 10.66 10.92 10.63 10.71 50,744 10.677 -0.84%
2018-05-15 0 14.36 14.36 14.56 14.36 14.60 94,000 1,363,730 14.508 10.75 10.75 10.90 10.75 10.93 125,524 10.864 -0.97%
2018-05-14 0 14.50 14.46 14.54 14.36 14.56 56,000 810,460 14.473 10.86 10.83 10.89 10.75 10.90 74,780 10.838 1.26%
2018-05-11 0 14.32 14.32 14.40 14.32 14.40 57,500 825,290 14.353 10.72 10.72 10.78 10.72 10.78 76,783 10.748 0.28%
2018-05-10 0 14.28 14.28 14.36 14.28 14.30 19,500 278,690 14.292 10.69 10.69 10.75 10.69 10.71 26,039 10.703 0.00%
2018-05-09 0 14.28 14.20 14.28 14.20 14.38 43,000 615,610 14.317 10.69 10.63 10.69 10.63 10.77 57,420 10.721 1.42%
2018-05-08 0 14.08 14.08 14.16 13.88 14.32 52,500 741,370 14.121 10.54 10.54 10.60 10.39 10.72 70,106 10.575 1.29%
2018-05-07 0 13.90 13.90 13.92 13.90 13.92 53,000 737,540 13.916 10.41 10.41 10.42 10.41 10.42 70,774 10.421 0.00%
2018-05-04 0 13.90 13.90 13.92 13.84 13.92 61,720 857,606 13.895 10.41 10.41 10.42 10.36 10.42 82,418 10.406 -0.29%
2018-05-03 0 13.94 13.94 14.00 13.90 13.94 54,000 752,480 13.935 10.44 10.44 10.48 10.41 10.44 72,109 10.435 0.14%
2018-05-02 0 13.92 13.92 14.20 13.90 14.00 41,000 570,670 13.919 10.42 10.42 10.63 10.41 10.48 54,750 10.423 -0.71%
2018-04-30 0 14.02 14.02 14.06 13.90 14.02 10,500 146,620 13.964 10.50 10.50 10.53 10.41 10.50 14,021 10.457 0.00%
2018-04-27 0 14.02 14.00 14.14 13.98 14.16 48,000 671,820 13.996 10.50 10.48 10.59 10.47 10.60 64,097 10.481 -0.85%
2018-04-26 0 14.14 14.14 14.26 14.10 14.14 13,000 183,480 14.114 10.59 10.59 10.68 10.56 10.59 17,360 10.569 0.14%
2018-04-25 0 14.12 14.12 14.26 14.12 14.28 11,500 163,960 14.257 10.57 10.57 10.68 10.57 10.69 15,357 10.677 0.14%
2018-04-24 0 14.10 14.10 14.26 14.06 14.26 60,000 847,630 14.127 10.56 10.56 10.68 10.53 10.68 80,121 10.579 0.00%
2018-04-23 0 14.10 14.10 14.28 14.10 14.28 22,000 311,930 14.179 10.56 10.56 10.69 10.56 10.69 29,378 10.618 -1.26%
2018-04-20 0 14.28 14.08 14.32 14.04 14.46 11,500 162,960 14.170 10.69 10.54 10.72 10.51 10.83 15,357 10.612 1.56%
2018-04-19 0 14.06 14.06 14.10 14.06 14.10 18,000 253,650 14.092 10.53 10.53 10.56 10.53 10.56 24,036 10.553 -0.42%
2018-04-18 0 14.12 14.00 14.12 13.84 14.14 235,720 3,300,674 14.003 10.57 10.48 10.57 10.36 10.59 314,770 10.486 -0.28%
2018-04-17 0 14.16 14.08 14.16 14.08 14.22 252,500 3,575,240 14.159 10.60 10.54 10.60 10.54 10.65 337,178 10.603 -0.70%
2018-04-16 0 14.26 14.20 14.22 14.14 14.40 106,500 1,516,370 14.238 10.68 10.63 10.65 10.59 10.78 142,216 10.662 -0.97%
2018-04-13 0 14.40 14.28 14.40 14.26 14.42 32,500 466,470 14.353 10.78 10.69 10.78 10.68 10.80 43,399 10.748 0.56%
2018-04-12 0 14.32 14.32 14.36 14.28 14.50 75,000 1,077,470 14.366 10.72 10.72 10.75 10.69 10.86 100,152 10.758 -0.56%
2018-04-11 0 14.40 14.32 14.40 14.28 14.46 73,500 1,055,390 14.359 10.78 10.72 10.78 10.69 10.83 98,149 10.753 0.70%
2018-04-10 0 14.30 14.26 14.30 14.24 14.40 59,000 841,810 14.268 10.71 10.68 10.71 10.66 10.78 78,786 10.685 0.42%
2018-04-09 0 14.24 14.24 14.34 14.24 14.40 177,000 2,534,410 14.319 10.66 10.66 10.74 10.66 10.78 236,358 10.723 -0.56%
2018-04-06 0 14.32 14.32 14.42 14.32 14.46 18,000 259,330 14.407 10.72 10.72 10.80 10.72 10.83 24,036 10.789 0.00%
2018-04-04 0 14.32 14.32 14.38 14.28 14.46 71,500 1,024,260 14.325 10.72 10.72 10.77 10.69 10.83 95,478 10.728 0.00%
2018-04-03 0 14.32 14.32 14.60 14.20 14.48 47,500 679,100 14.297 10.72 10.72 10.93 10.63 10.84 63,429 10.706 -1.65%
2018-03-29 0 14.56 14.56 14.68 14.20 14.80 183,500 2,661,060 14.502 10.90 10.90 10.99 10.63 11.08 245,038 10.860 -0.27%
2018-03-28 0 14.60 14.60 14.88 14.42 15.12 82,000 1,215,510 14.823 10.93 10.93 11.14 10.80 11.32 109,499 11.101 -0.82%
2018-03-27 0 14.72 14.72 14.82 14.72 15.14 53,400 789,346 14.782 11.02 11.02 11.10 11.02 11.34 71,308 11.070 0.82%
2018-03-26 0 14.60 14.60 14.66 14.46 14.70 303,000 4,418,970 14.584 10.93 10.93 10.98 10.83 11.01 404,613 10.921 -2.41%
2018-03-23 0 14.96 14.96 15.00 14.66 15.18 58,000 865,100 14.916 11.20 11.20 11.23 10.98 11.37 77,451 11.170 -2.35%
2018-03-22 0 15.32 15.32 15.40 15.28 15.42 48,000 735,570 15.324 11.47 11.47 11.53 11.44 11.55 64,097 11.476 -0.65%
2018-03-21 0 15.42 15.42 15.50 15.42 15.60 114,000 1,768,890 15.517 11.55 11.55 11.61 11.55 11.68 152,231 11.620 0.65%
2018-03-20 0 15.32 15.32 15.48 15.26 15.42 36,500 560,310 15.351 11.47 11.47 11.59 11.43 11.55 48,741 11.496 -0.52%
2018-03-19 0 15.40 15.40 15.50 15.24 15.50 43,500 669,680 15.395 11.53 11.53 11.61 11.41 11.61 58,088 11.529 1.32%
2018-03-16 0 15.20 15.20 15.38 15.18 15.30 98,000 1,496,810 15.274 11.38 11.38 11.52 11.37 11.46 130,865 11.438 -0.65%
2018-03-15 0 15.30 15.28 15.36 15.18 15.30 19,000 289,900 15.258 11.46 11.44 11.50 11.37 11.46 25,372 11.426 0.66%
2018-03-14 0 15.20 15.18 15.30 15.16 15.30 81,500 1,241,770 15.236 11.38 11.37 11.46 11.35 11.46 108,832 11.410 -0.91%
2018-03-13 0 15.34 15.34 15.50 15.34 15.50 67,112 1,035,116 15.424 11.49 11.49 11.61 11.49 11.61 89,618 11.550 -0.78%
2018-03-12 0 15.46 15.34 15.46 15.30 15.46 58,500 898,780 15.364 11.58 11.49 11.58 11.46 11.58 78,118 11.505 0.78%
2018-03-09 0 15.34 15.34 15.44 15.26 15.40 24,700 378,370 15.319 11.49 11.49 11.56 11.43 11.53 32,983 11.472 0.13%
2018-03-08 0 15.32 15.28 15.40 15.24 15.46 74,000 1,136,170 15.354 11.47 11.44 11.53 11.41 11.58 98,816 11.498 0.66%
2018-03-07 0 15.22 15.22 15.28 15.14 15.30 64,000 973,240 15.207 11.40 11.40 11.44 11.34 11.46 85,463 11.388 -0.26%
2018-03-06 0 15.26 15.26 15.34 15.12 15.28 142,000 2,161,500 15.222 11.43 11.43 11.49 11.32 11.44 189,621 11.399 1.19%
2018-03-05 0 15.08 15.08 15.18 15.08 15.40 67,500 1,024,870 15.183 11.29 11.29 11.37 11.29 11.53 90,137 11.370 -1.57%
2018-03-02 0 15.32 15.30 15.52 15.20 15.50 135,000 2,081,330 15.417 11.47 11.46 11.62 11.38 11.61 180,273 11.545 -1.54%
2018-03-01 0 15.56 15.50 15.56 15.28 15.56 19,000 294,390 15.494 11.65 11.61 11.65 11.44 11.65 25,372 11.603 0.39%
2018-02-28 0 15.50 15.08 15.50 15.00 15.50 169,000 2,572,770 15.223 11.61 11.29 11.61 11.23 11.61 225,675 11.400 2.24%
2018-02-27 0 15.16 15.14 15.20 15.06 15.48 119,500 1,817,420 15.209 11.35 11.34 11.38 11.28 11.59 159,575 11.389 -0.26%
2018-02-26 0 15.20 15.16 15.20 15.00 15.40 75,000 1,136,500 15.153 11.38 11.35 11.38 11.23 11.53 100,152 11.348 0.80%
2018-02-23 0 15.08 15.08 15.32 15.08 15.34 80,124 1,217,647 15.197 11.29 11.29 11.47 11.29 11.49 106,994 11.380 -0.92%
2018-02-22 0 15.22 15.22 15.24 15.22 15.52 111,500 1,713,535 15.368 11.40 11.40 11.41 11.40 11.62 148,892 11.509 -2.06%
2018-02-21 0 15.54 15.54 15.56 14.54 15.70 299,000 4,565,560 15.269 11.64 11.64 11.65 10.89 11.76 399,272 11.435 6.88%
2018-02-20 0 14.54 14.54 14.70 14.30 14.60 137,000 1,976,150 14.424 10.89 10.89 11.01 10.71 10.93 182,944 10.802 1.54%
2018-02-15 0 14.32 14.32 14.44 14.16 14.54 58,500 843,030 14.411 10.72 10.72 10.81 10.60 10.89 78,118 10.792 0.14%
2018-02-14 0 14.30 14.30 14.40 14.00 14.48 72,000 1,030,750 14.316 10.71 10.71 10.78 10.48 10.84 96,146 10.721 2.29%
2018-02-13 0 13.98 13.98 14.20 13.98 14.36 223,000 3,163,880 14.188 10.47 10.47 10.63 10.47 10.75 297,785 10.625 -0.57%
2018-02-12 0 14.06 14.06 14.20 14.02 14.32 106,000 1,504,640 14.195 10.53 10.53 10.63 10.50 10.72 141,548 10.630 0.29%
2018-02-09 0 14.02 14.02 14.18 13.50 14.18 301,500 4,176,790 13.853 10.50 10.50 10.62 10.11 10.62 402,610 10.374 -1.54%
2018-02-08 0 14.24 14.24 14.30 14.00 14.40 226,000 3,212,140 14.213 10.66 10.66 10.71 10.48 10.78 301,791 10.644 1.71%
2018-02-07 0 14.00 14.00 14.44 14.00 14.74 196,000 2,817,460 14.375 10.48 10.48 10.81 10.48 11.04 261,730 10.765 -2.78%
2018-02-06 0 14.40 14.40 14.48 14.26 15.10 401,000 5,824,480 14.525 10.78 10.78 10.84 10.68 11.31 535,478 10.877 -5.51%
2018-02-05 0 15.24 15.20 15.30 15.14 15.36 103,000 1,566,460 15.208 11.41 11.38 11.46 11.34 11.50 137,542 11.389 -1.04%
2018-02-02 0 15.40 15.40 15.50 15.36 15.54 70,500 1,088,750 15.443 11.53 11.53 11.61 11.50 11.64 94,143 11.565 -0.65%
2018-02-01 0 15.50 15.50 15.56 15.46 15.94 177,000 2,758,430 15.584 11.61 11.61 11.65 11.58 11.94 236,358 11.671 -0.51%
2018-01-31 0 15.58 15.58 15.64 15.46 15.64 83,500 1,295,590 15.516 11.67 11.67 11.71 11.58 11.71 111,502 11.619 0.00%
2018-01-30 0 15.58 15.58 15.66 15.58 15.86 235,000 3,697,240 15.733 11.67 11.67 11.73 11.67 11.88 313,809 11.782 -1.52%
2018-01-29 0 15.82 15.82 15.84 15.82 15.98 102,500 1,631,120 15.913 11.85 11.85 11.86 11.85 11.97 136,874 11.917 -0.63%
2018-01-26 0 15.92 15.92 16.00 15.86 16.06 174,200 2,777,406 15.944 11.92 11.92 11.98 11.88 12.03 232,619 11.940 0.25%
2018-01-25 0 15.88 15.88 15.90 15.82 15.90 52,500 834,060 15.887 11.89 11.89 11.91 11.85 11.91 70,106 11.897 -0.25%
2018-01-24 0 15.92 15.92 15.96 15.80 16.14 141,500 2,252,670 15.920 11.92 11.92 11.95 11.83 12.09 188,953 11.922 -0.13%
2018-01-23 0 15.94 15.94 16.00 15.80 16.04 108,000 1,720,100 15.927 11.94 11.94 11.98 11.83 12.01 144,219 11.927 0.13%
2018-01-22 0 15.92 15.92 15.96 15.88 15.96 122,000 1,943,390 15.929 11.92 11.92 11.95 11.89 11.95 162,914 11.929 0.00%
2018-01-19 0 15.92 15.90 15.92 15.90 16.00 82,000 1,306,830 15.937 11.92 11.91 11.92 11.91 11.98 109,499 11.935 -0.13%
2018-01-18 0 15.94 15.92 15.94 15.90 15.96 58,240 928,326 15.940 11.94 11.92 11.94 11.91 11.95 77,771 11.937 0.25%
2018-01-17 0 15.90 15.90 16.08 15.90 16.08 162,500 2,604,210 16.026 11.91 11.91 12.04 11.91 12.04 216,996 12.001 -0.63%
2018-01-16 0 16.00 15.98 16.04 15.90 16.04 84,240 1,346,076 15.979 11.98 11.97 12.01 11.91 12.01 112,490 11.966 0.00%
2018-01-15 0 16.00 15.94 16.00 16.00 16.18 44,500 715,670 16.082 11.98 11.94 11.98 11.98 12.12 59,423 12.044 -1.11%
2018-01-12 0 16.18 16.18 16.20 16.10 16.18 111,000 1,790,910 16.134 12.12 12.12 12.13 12.06 12.12 148,225 12.082 0.12%
2018-01-11 0 16.16 16.16 16.20 16.16 16.20 82,500 1,334,930 16.181 12.10 12.10 12.13 12.10 12.13 110,167 12.117 -0.25%
2018-01-10 0 16.20 16.20 16.24 16.20 16.34 137,000 2,225,320 16.243 12.13 12.13 12.16 12.13 12.24 182,944 12.164 -0.86%
2018-01-09 0 16.34 16.34 16.48 16.22 16.44 105,000 1,715,940 16.342 12.24 12.24 12.34 12.15 12.31 140,213 12.238 0.12%
2018-01-08 0 16.32 16.30 16.32 16.30 16.42 85,500 1,398,600 16.358 12.22 12.21 12.22 12.21 12.30 114,173 12.250 0.74%
2018-01-05 0 16.20 16.20 16.24 16.10 16.30 129,000 2,092,300 16.219 12.13 12.13 12.16 12.06 12.21 172,261 12.146 -0.61%
2018-01-04 0 16.30 16.22 16.50 16.20 16.48 76,500 1,249,390 16.332 12.21 12.15 12.36 12.13 12.34 102,155 12.230 0.37%
2018-01-03 0 16.24 16.22 16.30 16.18 16.32 129,000 2,095,400 16.243 12.16 12.15 12.21 12.12 12.22 172,261 12.164 -0.12%
2018-01-02 0 16.26 16.24 16.26 16.12 16.36 114,000 1,852,280 16.248 12.18 12.16 12.18 12.07 12.25 152,231 12.168 -0.61%
2017-12-29 0 16.36 16.38 16.40 16.12 16.40 28,500 463,580 16.266 12.25 12.27 12.28 12.07 12.28 38,058 12.181 1.24%
2017-12-28 0 16.16 16.14 16.24 16.12 16.46 78,220 1,266,852 16.196 12.10 12.09 12.16 12.07 12.33 104,452 12.129 -0.49%
2017-12-27 0 16.24 16.18 16.24 16.16 16.34 41,644 674,902 16.206 12.16 12.12 12.16 12.10 12.24 55,610 12.136 0.25%
2017-12-22 0 16.20 16.18 16.30 16.16 16.38 70,000 1,137,260 16.247 12.13 12.12 12.21 12.10 12.27 93,475 12.166 -0.61%
2017-12-21 0 16.30 16.18 16.30 16.10 16.34 24,000 388,170 16.174 12.21 12.12 12.21 12.06 12.24 32,049 12.112 0.62%
2017-12-20 0 16.20 16.18 16.34 16.12 16.38 61,700 1,001,942 16.239 12.13 12.12 12.24 12.07 12.27 82,392 12.161 0.50%
2017-12-19 0 16.12 16.12 16.16 16.12 16.22 141,800 2,291,120 16.157 12.07 12.07 12.10 12.07 12.15 189,354 12.100 -0.25%
2017-12-18 0 16.16 16.14 16.20 16.10 16.22 96,500 1,559,160 16.157 12.10 12.09 12.13 12.06 12.15 128,862 12.099 0.00%
2017-12-15 0 16.16 16.16 16.26 16.10 16.54 187,500 3,032,860 16.175 12.10 12.10 12.18 12.06 12.39 250,379 12.113 -2.30%
2017-12-14 0 16.54 16.54 16.64 16.52 16.86 111,000 1,855,970 16.720 12.39 12.39 12.46 12.37 12.63 148,225 12.521 -2.01%
2017-12-13 0 16.88 16.88 16.90 16.10 17.00 207,500 3,447,030 16.612 12.64 12.64 12.66 12.06 12.73 277,087 12.440 4.84%
2017-12-12 0 16.10 16.10 16.12 15.96 16.38 132,500 2,135,400 16.116 12.06 12.06 12.07 11.95 12.27 176,935 12.069 0.88%
2017-12-11 0 15.96 15.84 15.96 15.78 15.98 61,380 970,931 15.818 11.95 11.86 11.95 11.82 11.97 81,964 11.846 -0.62%
2017-12-08 0 16.06 16.06 16.16 15.40 16.12 149,000 2,348,135 15.759 12.03 12.03 12.10 11.53 12.07 198,968 11.802 3.35%
2017-12-07 0 15.54 15.52 15.54 15.48 15.60 51,500 799,720 15.529 11.64 11.62 11.64 11.59 11.68 68,771 11.629 -0.26%
2017-12-06 0 15.58 15.54 15.58 15.44 15.62 223,000 3,457,340 15.504 11.67 11.64 11.67 11.56 11.70 297,785 11.610 -0.64%
2017-12-05 0 15.68 15.60 15.68 15.32 15.70 43,500 677,250 15.569 11.74 11.68 11.74 11.47 11.76 58,088 11.659 0.51%
2017-12-04 0 15.60 15.44 15.60 - - 0 0 - 11.68 11.56 11.68 - - 0 - 0.00%
2017-12-01 0 15.60 15.46 15.60 15.38 15.60 88,200 1,363,070 15.454 11.68 11.58 11.68 11.52 11.68 117,779 11.573 1.96%
2017-11-30 0 15.30 15.30 15.48 15.30 15.50 127,000 1,960,960 15.441 11.46 11.46 11.59 11.46 11.61 169,590 11.563 -1.29%
2017-11-29 0 15.50 15.44 15.56 15.40 15.52 153,980 2,374,873 15.423 11.61 11.56 11.65 11.53 11.62 205,618 11.550 0.39%
2017-11-28 0 15.44 15.44 15.52 15.40 15.56 137,500 2,127,840 15.475 11.56 11.56 11.62 11.53 11.65 183,612 11.589 -0.77%
2017-11-27 0 15.56 15.56 15.60 15.52 15.60 61,500 957,540 15.570 11.65 11.65 11.68 11.62 11.68 82,124 11.660 0.00%
2017-11-24 0 15.56 15.46 15.56 15.18 15.60 162,144 2,491,277 15.365 11.65 11.58 11.65 11.37 11.68 216,520 11.506 2.50%
2017-11-23 0 15.18 15.16 15.18 15.14 15.34 101,000 1,535,250 15.200 11.37 11.35 11.37 11.34 11.49 134,871 11.383 0.40%
2017-11-22 0 15.12 15.12 15.22 15.02 15.28 157,000 2,382,770 15.177 11.32 11.32 11.40 11.25 11.44 209,651 11.365 -0.13%
2017-11-21 0 15.14 15.08 15.14 15.10 15.60 336,200 5,139,898 15.288 11.34 11.29 11.34 11.31 11.68 448,947 11.449 -3.44%
2017-11-20 0 15.68 15.62 15.68 15.54 15.90 164,000 2,568,840 15.664 11.74 11.70 11.74 11.64 11.91 218,999 11.730 -0.63%
2017-11-17 0 15.78 15.72 15.78 15.78 16.08 154,000 2,443,090 15.864 11.82 11.77 11.82 11.82 12.04 205,645 11.880 -0.25%
2017-11-16 0 15.82 15.80 15.88 15.80 16.20 314,500 5,005,350 15.915 11.85 11.83 11.89 11.83 12.13 419,970 11.918 -2.35%
2017-11-15 0 16.20 16.12 16.22 16.12 16.48 169,000 2,751,330 16.280 12.13 12.07 12.15 12.07 12.34 225,675 12.192 -0.98%
2017-11-14 0 16.36 16.36 16.46 16.36 16.60 203,500 3,367,730 16.549 12.25 12.25 12.33 12.25 12.43 271,745 12.393 -1.56%
2017-11-13 0 16.62 16.60 16.64 16.60 16.66 59,500 989,970 16.638 12.45 12.43 12.46 12.43 12.48 79,454 12.460 -0.72%
2017-11-10 0 16.74 16.72 16.78 16.72 16.80 75,000 1,256,910 16.759 12.54 12.52 12.57 12.52 12.58 100,152 12.550 -0.12%
2017-11-09 0 16.76 16.76 16.80 16.76 16.82 35,500 596,210 16.795 12.55 12.55 12.58 12.55 12.60 47,405 12.577 -0.24%
2017-11-08 0 16.80 16.76 16.82 16.74 16.80 61,500 1,031,890 16.779 12.58 12.55 12.60 12.54 12.58 82,124 12.565 -0.12%
2017-11-07 0 16.82 16.82 16.84 16.70 16.84 84,500 1,419,110 16.794 12.60 12.60 12.61 12.51 12.61 112,838 12.577 0.24%
2017-11-06 0 16.78 16.72 16.80 16.70 16.92 108,500 1,819,440 16.769 12.57 12.52 12.58 12.51 12.67 144,886 12.558 -0.47%
2017-11-03 0 16.86 16.80 16.84 16.72 16.96 29,000 488,480 16.844 12.63 12.58 12.61 12.52 12.70 38,725 12.614 0.12%
2017-11-02 0 16.84 16.72 16.86 16.68 16.86 107,960 1,811,270 16.777 12.61 12.52 12.63 12.49 12.63 144,165 12.564 0.36%
2017-11-01 0 16.78 16.72 16.78 16.70 16.88 99,000 1,660,260 16.770 12.57 12.52 12.57 12.51 12.64 132,200 12.559 -0.59%
2017-10-31 0 16.88 16.82 16.88 16.50 16.88 228,000 3,804,190 16.685 12.64 12.60 12.64 12.36 12.64 304,461 12.495 0.72%
2017-10-30 0 16.76 16.68 16.76 16.68 17.12 197,500 3,329,000 16.856 12.55 12.49 12.55 12.49 12.82 263,733 12.623 -2.56%
2017-10-27 0 17.20 17.14 17.20 17.12 17.34 150,000 2,583,180 17.221 12.88 12.84 12.88 12.82 12.99 200,304 12.896 -0.12%
2017-10-26 0 17.22 17.22 17.26 17.22 17.30 88,200 1,523,646 17.275 12.90 12.90 12.93 12.90 12.96 117,779 12.937 -0.46%
2017-10-25 0 17.30 17.30 17.34 17.26 17.36 78,000 1,349,040 17.295 12.96 12.96 12.99 12.93 13.00 104,158 12.952 -0.35%
2017-10-24 0 17.36 17.28 17.34 17.14 17.40 222,580 3,849,552 17.295 13.00 12.94 12.99 12.84 13.03 297,224 12.952 0.58%
2017-10-23 0 17.26 17.26 17.34 17.22 17.44 35,000 606,130 17.318 12.93 12.93 12.99 12.90 13.06 46,738 12.969 -0.80%
2017-10-20 0 17.40 17.36 17.42 17.10 17.42 113,000 1,956,750 17.316 13.03 13.00 13.05 12.81 13.05 150,895 12.968 0.93%
2017-10-19 0 17.24 17.24 17.32 17.20 17.44 144,980 2,509,655 17.310 12.91 12.91 12.97 12.88 13.06 193,600 12.963 -0.46%
2017-10-18 0 17.32 17.32 17.42 17.18 17.50 110,000 1,908,280 17.348 12.97 12.97 13.05 12.87 13.11 146,889 12.991 0.12%
2017-10-17 0 17.30 17.30 17.42 17.18 17.42 106,500 1,838,450 17.262 12.96 12.96 13.05 12.87 13.05 142,216 12.927 0.82%
2017-10-16 0 17.16 17.14 17.22 17.10 17.44 48,440 835,008 17.238 12.85 12.84 12.90 12.81 13.06 64,685 12.909 0.23%
2017-10-13 0 17.12 17.12 17.22 17.10 17.20 397,500 6,805,740 17.121 12.82 12.82 12.90 12.81 12.88 530,804 12.822 0.00%
2017-10-12 0 17.12 17.12 17.20 17.12 17.16 69,000 1,182,920 17.144 12.82 12.82 12.88 12.82 12.85 92,140 12.838 -0.12%
2017-10-11 0 17.14 17.14 17.26 17.12 17.30 136,000 2,335,270 17.171 12.84 12.84 12.93 12.82 12.96 181,609 12.859 -0.23%
2017-10-10 0 17.18 17.16 17.28 17.14 17.28 141,500 2,434,600 17.206 12.87 12.85 12.94 12.84 12.94 188,953 12.885 -0.35%
2017-10-09 0 17.24 17.18 17.24 17.12 17.32 126,500 2,176,110 17.202 12.91 12.87 12.91 12.82 12.97 168,923 12.882 -0.46%
2017-10-06 0 17.32 17.30 17.42 17.32 17.70 73,500 1,282,290 17.446 12.97 12.96 13.05 12.97 13.25 98,149 13.065 -1.14%
2017-10-04 0 17.52 17.52 17.54 17.46 17.58 85,500 1,496,830 17.507 13.12 13.12 13.14 13.08 13.17 114,173 13.110 0.34%
2017-10-03 0 17.46 17.32 17.46 17.30 17.48 112,000 1,942,760 17.346 13.08 12.97 13.08 12.96 13.09 149,560 12.990 0.81%
2017-09-29 0 17.32 17.28 17.38 17.20 17.34 101,644 1,756,728 17.283 12.97 12.94 13.02 12.88 12.99 135,731 12.943 0.70%
2017-09-28 0 17.20 17.14 17.26 17.14 17.36 47,500 819,840 17.260 12.88 12.84 12.93 12.84 13.00 63,429 12.925 -0.23%
2017-09-27 0 17.24 17.24 17.28 17.08 17.44 88,500 1,525,890 17.242 12.91 12.91 12.94 12.79 13.06 118,179 12.912 0.35%
2017-09-26 0 17.18 17.18 17.20 17.08 17.42 317,500 5,457,690 17.190 12.87 12.87 12.88 12.79 13.05 423,976 12.873 -0.69%
2017-09-25 0 17.30 17.22 17.34 17.24 17.48 127,500 2,211,640 17.346 12.96 12.90 12.99 12.91 13.09 170,258 12.990 -1.48%
2017-09-22 0 17.56 17.52 17.58 17.48 17.70 201,500 3,541,420 17.575 13.15 13.12 13.17 13.09 13.25 269,074 13.161 -0.90%
2017-09-21 0 17.72 17.72 17.78 17.68 17.84 126,500 2,243,370 17.734 13.27 13.27 13.31 13.24 13.36 168,923 13.280 -0.67%
2017-09-20 0 17.84 17.76 17.84 17.76 17.94 49,500 884,200 17.863 13.36 13.30 13.36 13.30 13.43 66,100 13.377 0.45%
2017-09-19 0 17.76 17.70 17.76 17.70 17.90 129,500 2,301,580 17.773 13.30 13.25 13.30 13.25 13.40 172,929 13.309 -1.11%
2017-09-18 0 17.96 17.84 17.96 17.76 17.96 263,200 4,702,442 17.866 13.45 13.36 13.45 13.30 13.45 351,466 13.380 0.00%
2017-09-15 0 17.96 17.88 17.96 17.74 17.96 253,500 4,514,360 17.808 13.45 13.39 13.45 13.28 13.45 338,513 13.336 1.13%
2017-09-14 0 17.76 17.76 17.80 17.70 17.92 143,000 2,542,500 17.780 13.30 13.30 13.33 13.25 13.42 190,956 13.315 -0.67%
2017-09-13 0 17.88 17.80 17.88 17.78 17.96 119,000 2,125,690 17.863 13.39 13.33 13.39 13.31 13.45 158,908 13.377 -0.22%
2017-09-12 0 17.92 17.92 17.96 17.90 18.04 68,000 1,220,240 17.945 13.42 13.42 13.45 13.40 13.51 90,804 13.438 0.11%
2017-09-11 0 17.90 17.88 17.94 17.88 17.98 76,210 1,364,649 17.906 13.40 13.39 13.43 13.39 13.46 101,768 13.409 0.00%
2017-09-08 0 17.90 17.88 17.92 17.84 18.02 85,000 1,523,760 17.927 13.40 13.39 13.42 13.36 13.49 113,505 13.425 -0.22%
2017-09-07 0 17.94 17.84 17.94 17.80 18.00 133,500 2,388,790 17.894 13.43 13.36 13.43 13.33 13.48 178,270 13.400 0.67%
2017-09-06 0 17.82 17.72 17.84 17.66 17.92 103,980 1,847,789 17.771 13.34 13.27 13.36 13.22 13.42 138,850 13.308 -0.78%
2017-09-05 0 17.96 17.96 17.98 17.96 18.26 78,500 1,412,980 18.000 13.45 13.45 13.46 13.45 13.67 104,826 13.479 -0.77%
2017-09-04 0 18.10 18.08 18.10 18.10 18.34 83,692 1,521,005 18.174 13.55 13.54 13.55 13.55 13.73 111,759 13.610 -1.31%
2017-09-01 0 18.34 18.24 18.38 18.10 18.38 167,500 3,058,810 18.262 13.73 13.66 13.76 13.55 13.76 223,672 13.675 0.22%
2017-08-31 0 18.30 18.22 18.44 17.82 18.50 247,480 4,519,169 18.261 13.70 13.64 13.81 13.34 13.85 330,474 13.675 2.69%
2017-08-30 0 17.82 17.72 17.82 17.68 17.98 205,000 3,642,880 17.770 13.34 13.27 13.34 13.24 13.46 273,748 13.307 -0.34%
2017-08-29 0 17.88 17.80 17.96 17.74 18.04 198,000 3,540,650 17.882 13.39 13.33 13.45 13.28 13.51 264,401 13.391 0.00%
2017-08-28 0 17.88 17.84 17.88 17.58 18.50 457,000 8,179,030 17.897 13.39 13.36 13.39 13.17 13.85 610,258 13.403 -4.49%
2017-08-25 0 18.72 18.70 18.72 18.66 18.92 181,000 3,408,940 18.834 14.02 14.00 14.02 13.97 14.17 241,700 14.104 0.86%
2017-08-24 0 18.56 18.54 18.66 18.48 18.98 255,500 4,787,380 18.737 13.90 13.88 13.97 13.84 14.21 341,184 14.032 0.32%
2017-08-22 0 18.50 18.46 18.50 18.24 18.50 105,500 1,935,510 18.346 13.85 13.82 13.85 13.66 13.85 140,880 13.739 1.20%
2017-08-21 0 18.28 18.24 18.28 18.20 18.30 83,000 1,515,190 18.255 13.69 13.66 13.69 13.63 13.70 110,835 13.671 -0.11%
2017-08-18 0 18.30 18.20 18.30 18.20 18.40 131,500 2,404,990 18.289 13.70 13.63 13.70 13.63 13.78 175,599 13.696 -0.97%
2017-08-17 0 18.48 18.40 18.48 18.40 18.54 216,000 3,989,930 18.472 13.84 13.78 13.84 13.78 13.88 288,437 13.833 0.76%
2017-08-16 0 18.34 18.30 18.40 18.30 18.78 309,000 5,693,850 18.427 13.73 13.70 13.78 13.70 14.06 412,625 13.799 -1.82%
2017-08-15 0 18.68 18.56 18.68 18.56 18.94 156,500 2,940,550 18.789 13.99 13.90 13.99 13.90 14.18 208,983 14.071 -0.85%
2017-08-14 0 18.84 18.72 18.84 18.30 18.94 221,000 4,147,960 18.769 14.11 14.02 14.11 13.70 14.18 295,114 14.055 0.64%
2017-08-11 0 18.72 18.70 18.72 18.70 19.14 327,500 6,170,270 18.841 14.02 14.00 14.02 14.00 14.33 437,329 14.109 -2.90%
2017-08-10 0 19.28 19.22 19.28 19.16 19.62 134,500 2,597,350 19.311 14.44 14.39 14.44 14.35 14.69 179,606 14.461 -1.83%
2017-08-09 0 19.64 19.62 19.64 19.44 19.64 99,000 1,937,490 19.571 14.71 14.69 14.71 14.56 14.71 132,200 14.656 0.20%
2017-08-08 0 19.60 19.52 19.62 19.38 19.62 132,500 2,580,990 19.479 14.68 14.62 14.69 14.51 14.69 176,935 14.587 -0.10%
2017-08-07 0 19.62 19.60 19.64 19.44 19.76 287,000 5,630,560 19.619 14.69 14.68 14.71 14.56 14.80 383,248 14.692 0.93%
2017-08-04 0 19.44 19.40 19.44 19.36 19.46 101,000 1,960,090 19.407 14.56 14.53 14.56 14.50 14.57 134,871 14.533 0.21%
2017-08-03 0 19.40 19.28 19.40 19.10 19.52 191,460 3,705,880 19.356 14.53 14.44 14.53 14.30 14.62 255,667 14.495 -0.61%
2017-08-02 0 19.52 19.46 19.52 19.32 19.82 222,000 4,325,000 19.482 14.62 14.57 14.62 14.47 14.84 296,449 14.589 -0.51%
2017-08-01 0 19.62 19.44 19.66 19.40 19.98 600,140 11,803,374 19.668 14.69 14.56 14.72 14.53 14.96 801,401 14.728 0.10%
2017-07-31 0 19.60 19.54 19.60 19.54 19.80 221,000 4,346,020 19.665 14.68 14.63 14.68 14.63 14.83 295,114 14.727 -1.31%
2017-07-28 0 19.86 19.76 19.86 19.76 19.98 156,000 3,097,780 19.858 14.87 14.80 14.87 14.80 14.96 208,316 14.871 -0.60%
2017-07-27 0 19.98 19.94 19.98 19.80 20.00 171,000 3,413,310 19.961 14.96 14.93 14.96 14.83 14.98 228,346 14.948 0.91%
2017-07-26 0 19.80 19.80 19.88 19.76 20.15 308,500 6,130,285 19.871 14.83 14.83 14.89 14.80 15.09 411,958 14.881 -1.98%
2017-07-25 0 20.20 20.05 20.20 19.82 20.30 389,000 7,790,510 20.027 15.13 15.01 15.13 14.84 15.20 519,454 14.997 1.20%
2017-07-24 0 19.96 19.82 19.90 19.50 19.98 369,000 7,315,790 19.826 14.95 14.84 14.90 14.60 14.96 492,747 14.847 2.46%
2017-07-21 0 19.48 19.46 19.50 19.30 19.80 368,000 7,205,910 19.581 14.59 14.57 14.60 14.45 14.83 491,411 14.664 -0.31%
2017-07-20 0 19.54 19.52 19.56 19.00 20.15 686,500 13,478,245 19.633 14.63 14.62 14.65 14.23 15.09 916,723 14.703 -2.54%
2017-07-19 0 20.05 20.05 20.10 19.86 20.25 387,140 7,752,357 20.025 15.01 15.01 15.05 14.87 15.16 516,970 14.996 0.25%
2017-07-18 0 20.00 19.98 20.00 19.84 20.30 669,500 13,389,945 20.000 14.98 14.96 14.98 14.86 15.20 894,022 14.977 -0.25%
2017-07-17 0 20.05 20.05 20.20 19.84 20.55 1,625,500 32,780,165 20.166 15.01 15.01 15.13 14.86 15.39 2,170,623 15.102 3.67%
2017-07-14 0 19.34 19.22 19.34 18.90 19.70 751,980 14,520,246 19.309 14.48 14.39 14.48 14.15 14.75 1,004,162 14.460 2.76%
2017-07-13 0 18.82 18.80 18.84 18.62 18.84 151,500 2,844,620 18.776 14.09 14.08 14.11 13.94 14.11 202,307 14.061 1.18%
2017-07-12 0 18.60 18.60 18.66 18.52 18.66 65,200 1,213,018 18.605 13.93 13.93 13.97 13.87 13.97 87,065 13.932 0.43%
2017-07-11 0 18.52 18.52 18.54 18.44 18.64 210,500 3,898,700 18.521 13.87 13.87 13.88 13.81 13.96 281,093 13.870 -0.11%
2017-07-10 0 18.54 18.48 18.60 18.38 18.72 325,000 6,052,240 18.622 13.88 13.84 13.93 13.76 14.02 433,991 13.946 -0.64%
2017-07-07 0 18.66 18.64 18.68 18.50 18.70 136,000 2,530,520 18.607 13.97 13.96 13.99 13.85 14.00 181,609 13.934 0.00%
2017-07-06 0 18.66 18.58 18.66 18.44 18.80 143,000 2,658,490 18.591 13.97 13.91 13.97 13.81 14.08 190,956 13.922 0.76%
2017-07-05 0 18.52 18.52 18.60 18.40 18.64 172,000 3,190,640 18.550 13.87 13.87 13.93 13.78 13.96 229,681 13.892 -0.32%
2017-07-04 0 18.58 18.50 18.60 18.36 18.90 134,500 2,491,760 18.526 13.91 13.85 13.93 13.75 14.15 179,606 13.874 -1.69%
2017-07-03 0 18.90 18.80 18.90 18.76 18.92 161,500 3,045,840 18.860 14.15 14.08 14.15 14.05 14.17 215,660 14.123 0.53%
2017-06-30 0 18.80 18.76 18.88 18.74 18.98 161,000 3,038,180 18.871 14.08 14.05 14.14 14.03 14.21 214,993 14.132 -0.95%
2017-06-29 0 18.98 18.94 19.00 18.82 19.10 260,900 4,956,330 18.997 14.21 14.18 14.23 14.09 14.30 348,395 14.226 -0.11%
2017-06-28 0 19.00 18.96 19.00 18.38 19.20 558,100 10,538,036 18.882 14.23 14.20 14.23 13.76 14.38 745,263 14.140 -0.84%
2017-06-27 0 19.16 19.02 19.16 19.00 19.34 505,000 9,653,850 19.117 14.35 14.24 14.35 14.23 14.48 674,355 14.316 0.95%
2017-06-26 0 18.98 18.96 19.00 18.92 19.08 187,500 3,561,220 18.993 14.21 14.20 14.23 14.17 14.29 250,379 14.223 0.00%
2017-06-23 0 18.98 18.90 18.98 18.86 19.18 342,500 6,521,990 19.042 14.21 14.15 14.21 14.12 14.36 457,360 14.260 -0.73%
2017-06-22 0 19.12 19.10 19.14 19.00 19.24 203,500 3,892,755 19.129 14.32 14.30 14.33 14.23 14.41 271,745 14.325 0.31%
2017-06-21 0 19.06 19.04 19.06 18.82 19.10 347,000 6,588,650 18.987 14.27 14.26 14.27 14.09 14.30 463,369 14.219 -0.83%
2017-06-20 0 19.22 19.16 19.30 18.86 19.52 800,000 15,367,780 19.210 14.39 14.35 14.45 14.12 14.62 1,068,286 14.385 -0.93%
2017-06-19 0 19.40 19.36 19.42 17.94 19.46 1,836,420 34,266,000 18.659 14.53 14.50 14.54 13.43 14.57 2,452,277 13.973 7.90%
2017-06-16 0 17.98 17.96 18.00 17.84 18.00 202,500 3,635,370 17.952 13.46 13.45 13.48 13.36 13.48 270,410 13.444 0.11%
2017-06-15 0 17.96 17.88 17.98 17.88 18.00 240,000 4,309,630 17.957 13.45 13.39 13.46 13.39 13.48 320,486 13.447 0.45%
2017-06-14 0 17.88 17.88 18.00 17.86 18.00 95,500 1,715,250 17.961 13.39 13.39 13.48 13.37 13.48 127,527 13.450 -0.56%
2017-06-13 0 17.98 17.94 18.00 17.84 18.00 192,000 3,445,500 17.945 13.46 13.43 13.48 13.36 13.48 256,389 13.439 0.67%
2017-06-12 0 17.86 17.80 17.86 17.76 18.00 611,500 10,939,138 17.889 13.37 13.33 13.37 13.30 13.48 816,571 13.396 0.45%
2017-06-09 0 17.78 17.78 17.88 17.72 17.96 252,000 4,500,794 17.860 13.31 13.31 13.39 13.27 13.45 336,510 13.375 -0.67%
2017-06-08 0 17.90 17.88 17.92 17.74 18.00 284,300 5,092,076 17.911 13.40 13.39 13.42 13.28 13.48 379,642 13.413 0.67%
2017-06-07 0 17.78 17.72 17.80 17.46 17.94 334,576 5,925,692 17.711 13.31 13.27 13.33 13.08 13.43 446,778 13.263 1.95%
2017-06-06 0 17.44 17.44 17.46 17.40 17.58 75,500 1,320,880 17.495 13.06 13.06 13.08 13.03 13.17 100,819 13.101 -0.34%
2017-06-05 0 17.50 17.32 17.50 17.32 17.50 48,000 837,680 17.452 13.11 12.97 13.11 12.97 13.11 64,097 13.069 -0.23%
2017-06-02 0 17.54 17.44 17.54 17.18 17.54 142,200 2,471,880 17.383 13.14 13.06 13.14 12.87 13.14 189,888 13.018 1.74%
2017-06-01 0 17.24 17.12 17.26 17.08 17.26 91,240 1,569,684 17.204 12.91 12.82 12.93 12.79 12.93 121,838 12.883 -0.46%
2017-05-31 0 17.32 17.18 17.36 17.16 17.48 169,500 2,929,565 17.284 12.97 12.87 13.00 12.85 13.09 226,343 12.943 -0.35%
2017-05-29 0 17.38 17.30 17.40 16.78 17.48 235,740 4,052,048 17.189 13.02 12.96 13.03 12.57 13.09 314,797 12.872 -1.81%
2017-05-26 0 17.70 17.60 17.70 17.34 17.98 396,000 6,996,800 17.669 13.25 13.18 13.25 12.99 13.46 528,801 13.231 2.43%
2017-05-25 0 17.28 17.26 17.34 17.10 17.34 143,000 2,462,820 17.223 12.94 12.93 12.99 12.81 12.99 190,956 12.897 0.82%
2017-05-24 0 17.14 17.04 17.14 16.96 17.22 245,000 4,179,140 17.058 12.84 12.76 12.84 12.70 12.90 327,163 12.774 -0.23%
2017-05-23 0 17.18 17.10 17.20 17.02 17.38 236,000 4,051,410 17.167 12.87 12.81 12.88 12.75 13.02 315,144 12.856 -0.46%
2017-05-22 0 17.26 17.20 17.30 16.90 18.00 609,500 10,569,900 17.342 12.93 12.88 12.96 12.66 13.48 813,900 12.987 -3.90%
2017-05-19 0 17.96 17.94 18.00 17.68 18.20 881,240 15,833,310 17.967 13.45 13.43 13.48 13.24 13.63 1,176,770 13.455 1.58%
2017-05-18 0 18.88 18.80 18.88 18.66 18.98 392,500 7,420,060 18.905 13.24 13.18 13.24 13.09 13.31 559,702 13.257 0.11%
2017-05-17 0 18.86 18.86 18.88 18.42 18.88 377,500 7,085,890 18.771 13.23 13.23 13.24 12.92 13.24 538,312 13.163 1.95%
2017-05-16 0 18.50 18.46 18.50 18.40 18.70 249,000 4,602,990 18.486 12.97 12.95 12.97 12.90 13.11 355,072 12.964 -0.75%
2017-05-15 0 18.64 18.54 18.64 18.40 18.80 287,500 5,352,170 18.616 13.07 13.00 13.07 12.90 13.18 409,973 13.055 0.65%
2017-05-12 0 18.52 18.52 18.54 18.40 18.98 637,000 11,874,070 18.641 12.99 12.99 13.00 12.90 13.31 908,357 13.072 -2.42%
2017-05-11 0 18.98 18.96 19.00 18.80 19.20 422,000 7,996,620 18.949 13.31 13.30 13.32 13.18 13.46 601,769 13.289 -1.15%
2017-05-10 0 19.20 19.14 19.20 19.00 19.38 354,500 6,806,540 19.200 13.46 13.42 13.46 13.32 13.59 505,514 13.465 -0.62%
2017-05-09 0 19.32 19.28 19.32 19.20 19.40 157,000 3,036,160 19.339 13.55 13.52 13.55 13.46 13.60 223,881 13.562 -0.41%
2017-05-08 0 19.40 19.36 19.40 19.00 19.50 724,120 14,032,636 19.379 13.60 13.58 13.60 13.32 13.67 1,032,590 13.590 2.43%
2017-05-05 0 18.94 18.92 19.02 18.28 19.08 339,500 6,369,300 18.761 13.28 13.27 13.34 12.82 13.38 484,124 13.156 2.05%
2017-05-04 0 18.56 18.50 18.54 18.30 19.00 405,500 7,554,050 18.629 13.02 12.97 13.00 12.83 13.32 578,240 13.064 -3.03%
2017-05-02 0 19.14 19.04 19.14 19.04 19.60 286,000 5,531,770 19.342 13.42 13.35 13.42 13.35 13.74 407,834 13.564 -0.42%
2017-04-28 0 19.22 19.08 19.20 19.06 19.40 340,000 6,547,800 19.258 13.48 13.38 13.46 13.37 13.60 484,837 13.505 -1.23%
2017-04-27 0 19.46 19.34 19.46 19.34 19.60 302,500 5,888,520 19.466 13.65 13.56 13.65 13.56 13.74 431,363 13.651 -0.51%
2017-04-26 0 19.56 19.48 19.60 19.28 19.70 278,200 5,440,630 19.557 13.72 13.66 13.74 13.52 13.81 396,711 13.714 0.51%
2017-04-25 0 19.46 19.40 19.48 18.94 19.50 701,980 13,523,450 19.265 13.65 13.60 13.66 13.28 13.67 1,001,018 13.510 3.07%
2017-04-24 0 18.88 18.82 18.84 18.58 18.98 457,200 8,605,142 18.821 13.24 13.20 13.21 13.03 13.31 651,964 13.199 2.05%
2017-04-21 0 18.50 18.48 18.56 18.36 18.80 589,432 10,944,372 18.568 12.97 12.96 13.02 12.88 13.18 840,526 13.021 -1.60%
2017-04-20 0 18.80 18.74 18.80 17.96 18.80 753,000 13,852,825 18.397 13.18 13.14 13.18 12.59 13.18 1,073,772 12.901 4.79%
2017-04-19 0 17.94 17.88 17.94 17.08 18.00 950,980 16,760,967 17.625 12.58 12.54 12.58 11.98 12.62 1,356,090 12.360 4.18%
2017-04-18 0 17.22 17.16 17.22 17.08 17.24 347,500 5,964,540 17.164 12.08 12.03 12.08 11.98 12.09 495,532 12.037 -0.35%
2017-04-13 0 17.28 17.20 17.28 17.00 17.32 283,500 4,860,980 17.146 12.12 12.06 12.12 11.92 12.15 404,269 12.024 0.12%
2017-04-12 0 17.26 17.20 17.28 17.10 17.36 217,500 3,744,410 17.216 12.10 12.06 12.12 11.99 12.17 310,153 12.073 -0.23%
2017-04-11 0 17.30 17.24 17.32 17.02 17.72 337,380 5,825,738 17.268 12.13 12.09 12.15 11.94 12.43 481,101 12.109 -1.59%
2017-04-10 0 17.58 17.58 17.70 16.92 17.78 447,264 7,841,609 17.532 12.33 12.33 12.41 11.87 12.47 637,795 12.295 2.81%
2017-04-07 0 17.10 17.06 17.14 16.66 17.26 549,000 9,285,110 16.913 11.99 11.96 12.02 11.68 12.10 782,870 11.860 -0.93%
2017-04-06 0 17.26 17.22 17.26 17.00 17.34 281,100 4,824,012 17.161 12.10 12.08 12.10 11.92 12.16 400,846 12.035 -0.12%
2017-04-05 0 17.28 17.22 17.26 17.10 17.94 918,500 16,013,440 17.434 12.12 12.08 12.10 11.99 12.58 1,309,774 12.226 -2.37%
2017-04-03 0 17.70 17.70 17.72 17.04 17.72 760,720 13,355,748 17.557 12.41 12.41 12.43 11.95 12.43 1,084,781 12.312 4.24%
2017-03-31 0 16.98 16.98 17.00 16.04 17.04 1,119,048 18,545,012 16.572 11.91 11.91 11.92 11.25 11.95 1,595,754 11.621 5.73%
2017-03-30 0 16.06 16.02 16.08 15.92 16.10 229,980 3,687,362 16.033 11.26 11.23 11.28 11.16 11.29 327,950 11.244 0.37%
2017-03-29 0 16.00 15.96 16.00 15.70 16.06 433,500 6,895,970 15.908 11.22 11.19 11.22 11.01 11.26 618,168 11.156 0.25%
2017-03-28 0 15.96 15.94 15.98 15.52 15.98 265,000 4,190,850 15.815 11.19 11.18 11.21 10.88 11.21 377,888 11.090 2.31%
2017-03-27 0 15.60 15.50 15.60 15.46 16.24 625,780 9,936,214 15.878 10.94 10.87 10.94 10.84 11.39 892,357 11.135 -2.26%
2017-03-24 0 15.96 15.94 16.02 15.76 16.50 2,064,664 32,884,353 15.927 11.19 11.18 11.23 11.05 11.57 2,944,195 11.169 9.62%
2017-03-23 0 14.56 14.56 14.60 14.44 14.60 114,500 1,666,940 14.558 10.21 10.21 10.24 10.13 10.24 163,276 10.209 1.11%
2017-03-22 0 14.40 14.40 14.46 14.40 14.46 197,000 2,840,950 14.421 10.10 10.10 10.14 10.10 10.14 280,920 10.113 -0.14%
2017-03-21 0 14.42 14.40 14.46 14.36 14.46 238,700 3,436,530 14.397 10.11 10.10 10.14 10.07 10.14 340,384 10.096 0.28%
2017-03-20 0 14.38 14.40 14.44 14.38 14.52 258,000 3,718,790 14.414 10.08 10.10 10.13 10.08 10.18 367,906 10.108 0.00%
2017-03-17 0 14.38 14.38 14.48 14.22 14.68 832,500 12,033,990 14.455 10.08 10.08 10.15 9.972 10.29 1,187,139 10.137 2.57%
2017-03-16 0 14.02 13.98 14.02 13.94 14.08 382,500 5,355,320 14.001 9.832 9.804 9.832 9.776 9.874 545,442 9.8183 -0.14%
2017-03-15 0 14.04 14.02 14.18 14.02 14.10 14,000 196,900 14.064 9.846 9.832 9.944 9.832 9.888 19,964 9.8628 -0.28%
2017-03-14 0 14.08 13.96 14.08 14.00 14.18 39,000 547,470 14.038 9.874 9.790 9.874 9.818 9.944 55,614 9.8442 -0.28%
2017-03-13 0 14.12 14.12 14.20 14.00 14.22 86,000 1,215,610 14.135 9.902 9.902 9.958 9.818 9.972 122,635 9.9124 0.43%
2017-03-10 0 14.06 14.06 14.18 14.06 14.24 69,240 980,580 14.162 9.860 9.860 9.944 9.860 9.986 98,736 9.9314 -1.40%
2017-03-09 0 14.26 14.26 14.28 14.24 14.26 27,500 392,050 14.256 10.00 10.00 10.01 9.986 10.00 39,215 9.9975 0.14%
2017-03-08 0 14.24 14.24 14.26 14.20 14.26 22,000 313,400 14.245 9.986 9.986 10.00 9.958 10.00 31,372 9.9899 0.42%
2017-03-07 0 14.18 14.18 14.26 14.16 14.28 14,980 212,590 14.192 9.944 9.944 10.00 9.930 10.01 21,361 9.9521 0.14%
2017-03-06 0 14.16 14.16 14.36 14.08 14.36 115,000 1,635,230 14.219 9.930 9.930 10.07 9.874 10.07 163,989 9.9716 0.00%
2017-03-03 0 14.16 14.16 14.24 14.10 14.30 70,624 1,004,385 14.222 9.930 9.930 9.986 9.888 10.03 100,709 9.9731 -0.70%
2017-03-02 0 14.26 14.26 14.30 14.26 14.38 47,000 673,420 14.328 10.00 10.00 10.03 10.00 10.08 67,022 10.048 -0.28%
2017-03-01 0 14.30 14.28 14.32 14.26 14.30 51,000 728,850 14.291 10.03 10.01 10.04 10.00 10.03 72,726 10.022 0.42%
2017-02-28 0 14.24 14.24 14.30 14.24 14.30 27,000 385,590 14.281 9.986 9.986 10.03 9.986 10.03 38,502 10.015 0.56%
2017-02-27 0 14.16 14.10 14.16 14.16 14.20 21,000 297,860 14.184 9.930 9.888 9.930 9.930 9.958 29,946 9.9466 -0.56%
2017-02-24 0 14.24 14.16 14.28 14.16 14.36 30,500 433,240 14.205 9.986 9.930 10.01 9.930 10.07 43,493 9.9612 -0.42%
2017-02-23 0 14.30 14.24 14.32 14.24 14.32 38,000 542,160 14.267 10.03 9.986 10.04 9.986 10.04 54,188 10.005 0.28%
2017-02-22 0 14.26 14.14 14.26 14.12 14.38 103,500 1,480,300 14.302 10.00 9.916 10.00 9.902 10.08 147,590 10.030 0.14%
2017-02-21 0 14.24 14.20 14.28 14.24 14.26 28,500 405,890 14.242 9.986 9.958 10.01 9.986 10.00 40,641 9.9873 0.56%
2017-02-20 0 14.16 14.12 14.20 14.06 14.16 20,000 281,800 14.090 9.930 9.902 9.958 9.860 9.930 28,520 9.8808 0.57%
2017-02-17 0 14.08 14.06 14.08 14.00 14.36 352,000 4,958,800 14.088 9.874 9.860 9.874 9.818 10.07 501,949 9.8791 -1.81%
2017-02-16 0 14.34 14.30 14.40 14.30 14.34 50,000 716,300 14.326 10.06 10.03 10.10 10.03 10.06 71,300 10.046 0.42%
2017-02-15 0 14.28 14.28 14.38 14.22 14.40 115,500 1,655,380 14.332 10.01 10.01 10.08 9.972 10.10 164,702 10.051 0.42%
2017-02-14 0 14.22 14.20 14.36 14.22 14.26 21,500 305,920 14.229 9.972 9.958 10.07 9.972 10.00 30,659 9.9782 0.00%
2017-02-13 0 14.22 14.20 14.30 14.20 14.34 121,500 1,740,890 14.328 9.972 9.958 10.03 9.958 10.06 173,258 10.048 -0.70%
2017-02-10 0 14.32 14.32 14.36 14.28 14.36 40,000 572,840 14.321 10.04 10.04 10.07 10.01 10.07 57,040 10.043 0.14%
2017-02-09 0 14.30 14.30 14.34 14.28 14.36 77,500 1,108,110 14.298 10.03 10.03 10.06 10.01 10.07 110,514 10.027 -0.42%
2017-02-08 0 14.36 14.32 14.36 14.38 14.38 5,000 71,900 14.380 10.07 10.04 10.07 10.08 10.08 7,130 10.084 0.42%
2017-02-07 0 14.30 14.30 14.34 14.26 14.36 81,700 1,167,062 14.285 10.03 10.03 10.06 10.00 10.07 116,504 10.017 0.00%
2017-02-06 0 14.30 14.18 14.34 14.30 14.38 30,000 430,180 14.339 10.03 9.944 10.06 10.03 10.08 42,780 10.056 0.00%
2017-02-03 0 14.30 14.24 14.40 - - 0 0 - 10.03 9.986 10.10 - - 0 - 0.00%
2017-02-02 0 14.30 14.28 14.34 14.28 14.30 17,500 250,180 14.296 10.03 10.01 10.06 10.01 10.03 24,955 10.025 0.14%
2017-02-01 0 14.28 14.28 14.40 14.20 14.30 40,000 569,110 14.228 10.01 10.01 10.10 9.958 10.03 57,040 9.9774 -0.14%
2017-01-27 0 14.30 14.28 14.38 14.30 14.30 2,000 28,600 14.300 10.03 10.01 10.08 10.03 10.03 2,852 10.028 -0.28%
2017-01-26 0 14.34 14.30 14.34 14.24 14.34 27,500 393,000 14.291 10.06 10.03 10.06 9.986 10.06 39,215 10.022 0.70%
2017-01-25 0 14.24 14.22 14.34 14.24 14.24 33,000 469,920 14.240 9.986 9.972 10.06 9.986 9.986 47,058 9.9860 0.28%
2017-01-24 0 14.20 14.12 14.22 14.16 14.34 30,500 434,480 14.245 9.958 9.902 9.972 9.930 10.06 43,493 9.9897 -1.39%
2017-01-23 0 14.40 14.24 14.40 14.24 14.40 19,000 271,350 14.282 10.10 9.986 10.10 9.986 10.10 27,094 10.015 1.12%
2017-01-20 0 14.24 14.24 14.30 14.24 14.30 53,500 762,570 14.254 9.986 9.986 10.03 9.986 10.03 76,291 9.9956 -0.28%
2017-01-19 0 14.28 14.28 14.30 14.24 14.38 39,524 564,689 14.287 10.01 10.01 10.03 9.986 10.08 56,361 10.019 -0.42%
2017-01-18 0 14.34 14.26 14.34 14.26 14.40 45,940 656,785 14.297 10.06 10.00 10.06 10.00 10.10 65,510 10.026 0.56%
2017-01-17 0 14.26 14.24 14.28 14.22 14.26 43,500 619,430 14.240 10.00 9.986 10.01 9.972 10.00 62,031 9.9859 0.00%
2017-01-16 0 14.26 14.24 14.28 14.08 14.40 234,500 3,340,420 14.245 10.00 9.986 10.01 9.874 10.10 334,395 9.9894 -0.28%
2017-01-13 0 14.30 14.30 14.38 14.22 14.36 102,000 1,454,410 14.259 10.03 10.03 10.08 9.972 10.07 145,451 9.9993 0.28%
2017-01-12 0 14.26 14.26 14.36 14.26 14.48 122,500 1,752,360 14.305 10.00 10.00 10.07 10.00 10.15 174,684 10.032 -1.11%
2017-01-11 0 14.42 14.36 14.44 14.24 14.60 316,000 4,529,370 14.333 10.11 10.07 10.13 9.986 10.24 450,614 10.052 1.12%
2017-01-10 0 14.26 14.22 14.28 14.18 14.30 278,500 3,955,570 14.203 10.00 9.972 10.01 9.944 10.03 397,139 9.9602 -0.28%
2017-01-09 0 14.30 14.22 14.30 14.22 14.34 41,000 584,290 14.251 10.03 9.972 10.03 9.972 10.06 58,466 9.9937 -0.14%
2017-01-06 0 14.32 14.26 14.28 14.08 14.40 119,000 1,693,520 14.231 10.04 10.00 10.01 9.874 10.10 169,693 9.9799 0.99%
2017-01-05 0 14.18 14.10 14.18 14.10 14.18 58,500 825,890 14.118 9.944 9.888 9.944 9.888 9.944 83,421 9.9003 0.57%
2017-01-04 0 14.10 14.08 14.14 14.08 14.16 52,500 740,720 14.109 9.888 9.874 9.916 9.874 9.930 74,865 9.8941 0.28%
2017-01-03 0 14.06 14.06 14.10 14.02 14.12 184,500 2,597,510 14.079 9.860 9.860 9.888 9.832 9.902 263,096 9.8729 -0.42%
2016-12-30 0 14.12 14.06 14.12 14.04 14.16 30,500 430,250 14.107 9.902 9.860 9.902 9.846 9.930 43,493 9.8924 -0.14%
2016-12-29 0 14.14 14.10 14.14 14.08 14.16 69,364 977,936 14.099 9.916 9.888 9.916 9.874 9.930 98,913 9.8869 0.43%
2016-12-28 0 14.08 14.06 14.10 14.00 14.08 66,500 935,360 14.066 9.874 9.860 9.888 9.818 9.874 94,828 9.8637 0.43%
2016-12-23 0 14.02 14.00 14.10 14.00 14.08 87,500 1,231,270 14.072 9.832 9.818 9.888 9.818 9.874 124,774 9.8680 -0.57%
2016-12-22 0 14.10 14.00 14.10 14.00 14.10 241,144 3,388,371 14.051 9.888 9.818 9.888 9.818 9.888 343,869 9.8537 0.71%
2016-12-21 0 14.00 14.00 14.10 13.98 14.06 91,711 1,288,089 14.045 9.818 9.818 9.888 9.804 9.860 130,779 9.8493 -0.14%
2016-12-20 0 14.02 14.02 14.08 14.00 14.08 131,500 1,849,290 14.063 9.832 9.832 9.874 9.818 9.874 187,518 9.8619 -0.43%
2016-12-19 0 14.08 14.02 14.08 13.98 14.08 140,500 1,974,220 14.051 9.874 9.832 9.874 9.804 9.874 200,352 9.8538 -0.28%
2016-12-16 0 14.12 14.06 14.18 14.04 14.18 283,344 3,989,276 14.079 9.902 9.860 9.944 9.846 9.944 404,046 9.8733 0.28%
2016-12-15 0 14.08 14.08 14.10 14.02 14.10 400,500 5,630,650 14.059 9.874 9.874 9.888 9.832 9.888 571,110 9.8591 0.14%
2016-12-14 0 14.06 14.04 14.12 14.00 14.06 110,500 1,552,260 14.048 9.860 9.846 9.902 9.818 9.860 157,572 9.8511 0.29%
2016-12-13 0 14.02 14.00 14.10 13.98 14.10 91,500 1,283,520 14.028 9.832 9.818 9.888 9.804 9.888 130,478 9.8370 -0.28%
2016-12-12 0 14.06 14.04 14.10 14.04 14.12 193,035 2,720,991 14.096 9.860 9.846 9.888 9.846 9.902 275,266 9.8849 -0.14%
2016-12-09 0 14.08 14.06 14.16 14.02 14.28 106,500 1,498,890 14.074 9.874 9.860 9.930 9.832 10.01 151,868 9.8697 0.00%
2016-12-08 0 14.08 13.98 14.14 13.96 14.08 122,000 1,712,990 14.041 9.874 9.804 9.916 9.790 9.874 173,971 9.8464 0.14%
2016-12-07 0 14.06 14.06 14.10 14.06 14.12 15,000 211,440 14.096 9.860 9.860 9.888 9.860 9.902 21,390 9.8850 -0.28%
2016-12-06 0 14.10 14.10 14.14 14.02 14.10 166,200 2,340,136 14.080 9.888 9.888 9.916 9.832 9.888 237,000 9.8740 0.14%
2016-12-05 0 14.08 14.06 14.14 14.00 14.08 50,500 710,300 14.065 9.874 9.860 9.916 9.818 9.874 72,013 9.8635 0.28%
2016-12-02 0 14.04 14.04 14.14 14.00 14.18 70,500 989,740 14.039 9.846 9.846 9.916 9.818 9.944 100,532 9.8450 0.00%
2016-12-01 0 14.04 14.04 14.18 14.02 14.12 27,000 379,650 14.061 9.846 9.846 9.944 9.832 9.902 38,502 9.8606 -0.14%
2016-11-30 0 14.06 14.06 14.22 14.06 14.20 5,500 77,610 14.111 9.860 9.860 9.972 9.860 9.958 7,843 9.8955 0.00%
2016-11-29 0 14.06 14.06 14.30 14.06 14.20 38,500 542,440 14.089 9.860 9.860 10.03 9.860 9.958 54,901 9.8804 0.00%
2016-11-28 0 14.06 14.06 14.22 14.06 14.26 62,500 884,130 14.146 9.860 9.860 9.972 9.860 10.00 89,125 9.9202 -0.28%
2016-11-25 0 14.10 14.10 14.20 14.02 14.10 32,500 456,210 14.037 9.888 9.888 9.958 9.832 9.888 46,345 9.8438 0.71%
2016-11-24 0 14.00 14.00 14.04 13.98 14.06 103,836 1,456,140 14.023 9.818 9.818 9.846 9.804 9.860 148,069 9.8342 -0.14%
2016-11-23 0 14.02 14.02 14.16 13.98 14.04 107,500 1,504,780 13.998 9.832 9.832 9.930 9.804 9.846 153,294 9.8163 0.00%
2016-11-22 0 14.02 14.00 14.16 14.00 14.04 23,000 322,390 14.017 9.832 9.818 9.930 9.818 9.846 32,798 9.8296 -0.14%
2016-11-21 0 14.04 14.02 14.18 14.02 14.16 51,000 717,780 14.074 9.846 9.832 9.944 9.832 9.930 72,726 9.8697 0.00%
2016-11-18 0 14.04 14.02 14.06 14.02 14.06 13,000 182,370 14.028 9.846 9.832 9.860 9.832 9.860 18,538 9.8377 -0.57%
2016-11-17 0 14.12 14.02 14.16 13.98 14.16 88,500 1,247,930 14.101 9.902 9.832 9.930 9.804 9.930 126,200 9.8885 1.00%
2016-11-16 0 13.98 13.98 14.06 13.98 14.18 200,740 2,818,176 14.039 9.804 9.804 9.860 9.804 9.944 286,254 9.8450 -1.41%
2016-11-15 0 14.18 14.00 14.18 14.00 14.18 73,740 1,039,260 14.094 9.944 9.818 9.944 9.818 9.944 105,153 9.8833 0.85%
2016-11-14 0 14.06 13.98 14.06 13.80 14.10 169,500 2,357,380 13.908 9.860 9.804 9.860 9.677 9.888 241,706 9.7531 -0.57%
2016-11-11 0 14.14 14.06 14.14 14.02 14.22 99,000 1,398,190 14.123 9.916 9.860 9.916 9.832 9.972 141,173 9.9041 0.00%
2016-11-10 0 14.14 14.14 14.20 13.88 14.36 45,500 642,130 14.113 9.916 9.916 9.958 9.734 10.07 64,883 9.8968 1.43%
2016-11-09 0 13.94 13.94 14.00 13.82 14.10 370,500 5,171,670 13.959 9.776 9.776 9.818 9.691 9.888 528,330 9.7887 -0.99%
2016-11-08 0 14.08 14.06 14.24 14.04 14.20 103,500 1,459,220 14.099 9.874 9.860 9.986 9.846 9.958 147,590 9.8870 -0.28%
2016-11-07 0 14.12 14.08 14.18 13.96 14.32 209,000 2,931,480 14.026 9.902 9.874 9.944 9.790 10.04 298,032 9.8361 -1.81%
2016-11-04 0 14.38 14.22 14.40 14.20 14.90 72,000 1,039,070 14.432 10.08 9.972 10.10 9.958 10.45 102,671 10.120 1.99%
2016-11-03 0 14.10 14.06 14.12 14.00 14.12 169,000 2,374,030 14.048 9.888 9.860 9.902 9.818 9.902 240,993 9.8510 0.71%
2016-11-02 0 14.00 14.00 14.06 13.96 14.06 136,500 1,911,110 14.001 9.818 9.818 9.860 9.790 9.860 194,648 9.8183 -0.71%
2016-11-01 0 14.10 14.10 14.18 14.10 14.30 155,500 2,205,750 14.185 9.888 9.888 9.944 9.888 10.03 221,742 9.9474 0.00%
2016-10-31 0 14.10 14.00 14.16 13.90 14.10 37,500 526,540 14.041 9.888 9.818 9.930 9.748 9.888 53,475 9.8465 0.43%
2016-10-28 0 14.04 13.98 14.06 13.88 14.08 85,000 1,190,490 14.006 9.846 9.804 9.860 9.734 9.874 121,209 9.8218 0.14%
2016-10-27 0 14.02 14.00 14.02 13.94 14.14 40,960 573,324 13.997 9.832 9.818 9.832 9.776 9.916 58,409 9.8157 -0.57%
2016-10-26 0 14.10 14.00 14.10 14.00 14.10 22,000 308,450 14.020 9.888 9.818 9.888 9.818 9.888 31,372 9.8321 0.57%
2016-10-25 0 14.02 14.02 14.10 14.02 14.04 16,000 224,630 14.039 9.832 9.832 9.888 9.832 9.846 22,816 9.8453 -0.28%
2016-10-24 0 14.06 14.06 14.10 13.98 14.06 54,172 760,040 14.030 9.860 9.860 9.888 9.804 9.860 77,249 9.8389 0.00%
2016-10-20 0 14.06 14.02 14.08 13.98 14.08 20,900 293,280 14.033 9.860 9.832 9.874 9.804 9.874 29,803 9.8405 0.57%
2016-10-19 0 13.98 13.98 14.04 13.92 14.02 50,500 706,440 13.989 9.804 9.804 9.846 9.762 9.832 72,013 9.8099 -0.14%
2016-10-18 0 14.00 14.00 14.04 13.94 14.04 46,000 644,760 14.017 9.818 9.818 9.846 9.776 9.846 65,596 9.8293 0.29%
2016-10-17 0 13.96 13.88 13.96 13.94 14.02 50,000 699,430 13.989 9.790 9.734 9.790 9.776 9.832 71,300 9.8097 -0.29%
2016-10-14 0 14.00 14.00 14.02 13.96 14.02 73,000 1,022,290 14.004 9.818 9.818 9.832 9.790 9.832 104,097 9.8205 0.29%
2016-10-13 0 13.96 13.96 14.00 13.94 14.00 131,240 1,833,156 13.968 9.790 9.790 9.818 9.776 9.818 187,147 9.7953 -0.14%
2016-10-12 0 13.98 13.98 14.02 13.90 14.08 63,500 888,090 13.986 9.804 9.804 9.832 9.748 9.874 90,551 9.8077 -0.29%
2016-10-11 0 14.02 14.00 14.04 13.96 14.30 57,500 807,240 14.039 9.832 9.818 9.846 9.790 10.03 81,995 9.8450 0.00%
2016-10-07 0 14.02 14.02 14.04 14.00 14.22 62,096 875,504 14.099 9.832 9.832 9.846 9.818 9.972 88,548 9.8873 -0.71%
2016-10-06 0 14.12 14.00 14.12 14.00 14.18 26,500 372,940 14.073 9.902 9.818 9.902 9.818 9.944 37,789 9.8691 -0.28%
2016-10-05 0 14.16 14.14 14.16 14.00 14.38 67,000 948,390 14.155 9.930 9.916 9.930 9.818 10.08 95,541 9.9265 0.57%
2016-10-04 0 14.08 14.00 14.18 13.90 14.30 182,500 2,562,640 14.042 9.874 9.818 9.944 9.748 10.03 260,244 9.8471 0.14%
2016-10-03 0 14.06 14.02 14.06 14.02 14.44 133,500 1,891,090 14.165 9.860 9.832 9.860 9.832 10.13 190,370 9.9338 -0.57%
2016-09-30 0 14.14 14.12 14.18 14.10 14.30 81,500 1,155,260 14.175 9.916 9.902 9.944 9.888 10.03 116,218 9.9404 -1.12%
2016-09-29 0 14.30 14.22 14.30 14.20 14.30 91,000 1,298,480 14.269 10.03 9.972 10.03 9.958 10.03 129,765 10.006 0.85%
2016-09-28 0 14.18 14.14 14.24 14.12 14.30 122,000 1,735,420 14.225 9.944 9.916 9.986 9.902 10.03 173,971 9.9753 0.28%
2016-09-27 0 14.14 14.12 14.20 14.04 14.26 90,000 1,275,330 14.170 9.916 9.902 9.958 9.846 10.00 128,339 9.9372 0.28%
2016-09-26 0 14.10 14.00 14.10 13.94 14.18 69,700 982,376 14.094 9.888 9.818 9.888 9.776 9.944 99,392 9.8839 0.71%
2016-09-23 0 14.00 13.94 14.00 13.96 14.10 62,500 874,700 13.995 9.818 9.776 9.818 9.790 9.888 89,125 9.8144 0.00%
2016-09-22 0 14.00 14.00 14.10 13.98 14.14 197,500 2,778,580 14.069 9.818 9.818 9.888 9.804 9.916 281,633 9.8659 -0.28%
2016-09-21 0 14.04 14.02 14.04 14.02 14.26 120,220 1,693,956 14.090 9.846 9.832 9.846 9.832 10.00 171,433 9.8812 -0.85%
2016-09-20 0 14.16 14.16 14.24 14.08 14.28 126,000 1,787,180 14.184 9.930 9.930 9.986 9.874 10.01 179,675 9.9467 0.14%
2016-09-19 0 14.14 14.10 14.16 13.98 14.46 120,500 1,699,000 14.100 9.916 9.888 9.930 9.804 10.14 171,832 9.8876 2.61%
2016-09-15 0 13.78 13.72 13.94 13.72 14.12 178,500 2,481,020 13.899 9.663 9.621 9.776 9.621 9.902 254,540 9.7471 -1.99%
2016-09-14 0 14.06 14.04 14.06 13.94 14.06 209,000 2,923,310 13.987 9.860 9.846 9.860 9.776 9.860 298,032 9.8087 0.00%
2016-09-13 0 14.06 14.00 14.06 13.92 14.12 262,500 3,673,660 13.995 9.860 9.818 9.860 9.762 9.902 374,323 9.8141 2.18%
2016-09-12 0 13.76 13.76 13.92 13.76 14.02 508,500 7,065,480 13.895 9.649 9.649 9.762 9.649 9.832 725,117 9.7439 -2.96%
2016-09-09 0 14.18 14.10 14.20 13.92 14.22 324,480 4,577,051 14.106 9.944 9.888 9.958 9.762 9.972 462,706 9.8919 0.85%
2016-09-08 0 14.06 14.06 14.12 13.88 14.20 241,500 3,408,940 14.116 9.860 9.860 9.902 9.734 9.958 344,377 9.8989 1.15%
2016-09-07 0 13.90 13.88 13.90 13.62 13.92 318,000 4,408,380 13.863 9.748 9.734 9.748 9.551 9.762 453,466 9.7215 2.06%
2016-09-06 0 13.62 13.62 13.64 13.38 13.76 286,000 3,896,470 13.624 9.551 9.551 9.565 9.383 9.649 407,834 9.5541 1.79%
2016-09-05 0 13.38 13.28 13.38 12.80 13.38 198,000 2,594,550 13.104 9.383 9.313 9.383 8.976 9.383 282,346 9.1892 4.69%
2016-09-02 0 12.78 12.72 12.78 12.58 12.86 57,540 733,800 12.753 8.962 8.920 8.962 8.822 9.018 82,052 8.9432 1.91%
2016-09-01 0 12.54 12.54 12.62 12.50 12.70 105,500 1,330,900 12.615 8.794 8.794 8.850 8.766 8.906 150,442 8.8466 -0.16%
2016-08-31 0 12.56 12.48 12.58 12.46 12.56 96,500 1,206,440 12.502 8.808 8.752 8.822 8.738 8.808 137,608 8.7672 0.16%
2016-08-30 0 12.54 12.52 12.54 12.40 12.56 101,000 1,262,530 12.500 8.794 8.780 8.794 8.696 8.808 144,025 8.7660 1.13%
2016-08-29 0 12.40 12.40 12.50 12.40 12.52 91,500 1,135,810 12.413 8.696 8.696 8.766 8.696 8.780 130,478 8.7050 -0.64%
2016-08-26 0 12.48 12.46 12.50 12.32 12.50 868,500 10,843,530 12.485 8.752 8.738 8.766 8.640 8.766 1,238,474 8.7556 0.32%
2016-08-25 0 12.44 12.32 12.46 12.28 12.48 99,000 1,225,960 12.383 8.724 8.640 8.738 8.612 8.752 141,173 8.6841 0.97%
2016-08-24 0 12.32 12.30 12.36 12.30 12.88 71,500 884,990 12.377 8.640 8.626 8.668 8.626 9.032 101,958 8.6799 -1.91%
2016-08-23 0 12.56 12.54 12.56 12.48 12.70 20,500 256,750 12.524 8.808 8.794 8.808 8.752 8.906 29,233 8.7829 -0.63%
2016-08-22 0 12.64 12.50 12.64 12.40 12.80 158,000 1,996,320 12.635 8.864 8.766 8.864 8.696 8.976 225,307 8.8605 0.80%
2016-08-19 0 12.54 12.50 12.54 12.24 12.54 188,000 2,329,940 12.393 8.794 8.766 8.794 8.583 8.794 268,087 8.6910 0.64%
2016-08-18 0 12.46 12.30 12.46 12.34 12.50 26,500 328,040 12.379 8.738 8.626 8.738 8.654 8.766 37,789 8.6809 0.97%
2016-08-17 0 12.34 12.30 12.42 12.30 12.56 34,500 426,180 12.353 8.654 8.626 8.710 8.626 8.808 49,197 8.6628 -0.48%
2016-08-16 0 12.40 12.36 12.40 12.30 12.88 95,000 1,174,520 12.363 8.696 8.668 8.696 8.626 9.032 135,469 8.6700 -0.64%
2016-08-15 0 12.48 12.42 12.48 12.40 12.56 120,480 1,505,442 12.495 8.752 8.710 8.752 8.696 8.808 171,804 8.7626 -0.16%
2016-08-12 0 12.50 12.44 12.52 12.42 12.90 57,500 719,000 12.504 8.766 8.724 8.780 8.710 9.046 81,995 8.7689 0.00%
2016-08-11 0 12.50 12.50 12.60 12.42 12.54 41,500 518,860 12.503 8.766 8.766 8.836 8.710 8.794 59,179 8.7677 -0.48%
2016-08-10 0 12.56 12.56 12.60 12.52 12.90 84,000 1,059,650 12.615 8.808 8.808 8.836 8.780 9.046 119,783 8.8464 -1.26%
2016-08-09 0 12.72 12.56 12.78 12.42 12.72 107,000 1,337,160 12.497 8.920 8.808 8.962 8.710 8.920 152,581 8.7636 1.92%
2016-08-08 0 12.48 12.48 12.50 12.40 12.50 74,000 921,850 12.457 8.752 8.752 8.766 8.696 8.766 105,523 8.7360 0.32%
2016-08-05 0 12.44 12.36 12.46 12.30 12.52 52,500 652,310 12.425 8.724 8.668 8.738 8.626 8.780 74,865 8.7132 0.00%
2016-08-04 0 12.44 12.24 12.46 12.12 12.46 63,500 776,350 12.226 8.724 8.583 8.738 8.499 8.738 90,551 8.5737 1.30%
2016-08-03 0 12.28 12.22 12.30 12.30 12.30 2,000 24,600 12.300 8.612 8.569 8.626 8.626 8.626 2,852 8.6256 -0.81%
2016-08-01 0 12.38 12.20 12.40 12.20 12.38 24,500 301,170 12.293 8.682 8.555 8.696 8.555 8.682 34,937 8.6204 0.81%
2016-07-29 0 12.28 12.14 12.30 12.20 12.40 75,500 927,250 12.281 8.612 8.513 8.626 8.555 8.696 107,662 8.6126 -1.60%
2016-07-28 0 12.48 12.32 12.48 12.38 12.50 14,000 173,820 12.416 8.752 8.640 8.752 8.682 8.766 19,964 8.7067 1.46%
2016-07-27 0 12.30 12.26 12.44 12.30 12.44 29,440 363,486 12.347 8.626 8.598 8.724 8.626 8.724 41,981 8.6583 -2.38%
2016-07-26 0 12.60 12.52 12.60 12.42 12.66 17,000 213,410 12.554 8.836 8.780 8.836 8.710 8.878 24,242 8.8034 0.00%
2016-07-25 0 12.60 12.60 12.66 12.50 12.70 39,500 497,180 12.587 8.836 8.836 8.878 8.766 8.906 56,327 8.8267 -0.79%
2016-07-22 0 12.70 12.68 12.70 12.50 12.82 37,500 474,510 12.654 8.906 8.892 8.906 8.766 8.990 53,475 8.8735 0.00%
2016-07-21 0 12.70 12.62 12.70 12.56 12.70 29,500 371,350 12.588 8.906 8.850 8.906 8.808 8.906 42,067 8.8276 1.11%
2016-07-20 0 12.56 12.56 12.58 12.32 12.68 115,000 1,443,130 12.549 8.808 8.808 8.822 8.640 8.892 163,989 8.8002 1.45%
2016-07-19 0 12.38 12.38 12.48 12.36 12.48 71,000 878,530 12.374 8.682 8.682 8.752 8.668 8.752 101,245 8.6772 -0.32%
2016-07-18 0 12.42 12.42 12.50 12.42 12.50 39,000 486,690 12.479 8.710 8.710 8.766 8.710 8.766 55,614 8.7513 -1.27%
2016-07-15 0 12.58 12.48 12.58 12.38 12.62 51,500 643,380 12.493 8.822 8.752 8.822 8.682 8.850 73,439 8.7608 0.96%
2016-07-14 0 12.46 12.34 12.46 12.34 12.46 58,500 726,040 12.411 8.738 8.654 8.738 8.654 8.738 83,421 8.7034 0.65%
2016-07-13 0 12.38 12.38 12.42 12.38 12.44 15,100 187,214 12.398 8.682 8.682 8.710 8.682 8.724 21,532 8.6945 -0.32%
2016-07-12 0 12.42 12.42 12.46 12.34 12.48 45,500 562,630 12.365 8.710 8.710 8.738 8.654 8.752 64,883 8.6715 -0.48%
2016-07-11 0 12.48 12.48 12.54 12.48 12.58 38,500 482,270 12.526 8.752 8.752 8.794 8.752 8.822 54,901 8.7844 -0.16%
2016-07-08 0 12.50 12.46 12.50 12.30 12.60 71,480 896,234 12.538 8.766 8.738 8.766 8.626 8.836 101,930 8.7926 0.48%
2016-07-07 0 12.44 12.40 12.50 12.34 12.50 19,500 242,570 12.439 8.724 8.696 8.766 8.654 8.766 27,807 8.7234 -0.64%
2016-07-06 0 12.52 12.50 12.54 12.40 12.62 97,578 1,218,478 12.487 8.780 8.766 8.794 8.696 8.850 139,145 8.7569 -0.79%
2016-07-05 0 12.62 12.62 12.64 12.62 12.92 85,500 1,086,440 12.707 8.850 8.850 8.864 8.850 9.060 121,922 8.9109 -2.02%
2016-07-04 0 12.88 12.86 12.92 12.80 12.94 158,000 2,035,020 12.880 9.032 9.018 9.060 8.976 9.074 225,307 9.0322 1.58%
2016-06-30 0 12.68 12.70 12.74 12.66 12.88 119,740 1,525,138 12.737 8.892 8.906 8.934 8.878 9.032 170,748 8.9321 -0.31%
2016-06-29 0 12.72 12.70 12.74 12.30 12.82 368,000 4,664,960 12.677 8.920 8.906 8.934 8.626 8.990 524,765 8.8896 4.61%
2016-06-28 0 12.16 12.10 12.16 11.74 12.40 149,220 1,782,034 11.942 8.527 8.485 8.527 8.233 8.696 212,787 8.3747 3.05%
2016-06-27 0 11.80 11.74 11.90 11.58 11.80 65,500 766,680 11.705 8.275 8.233 8.345 8.121 8.275 93,402 8.2083 1.55%
2016-06-24 0 11.62 11.62 11.66 11.50 11.72 395,000 4,573,980 11.580 8.149 8.149 8.177 8.065 8.219 563,267 8.1204 -1.02%
2016-06-23 0 11.74 11.70 11.78 11.68 11.98 116,500 1,369,370 11.754 8.233 8.205 8.261 8.191 8.401 166,128 8.2429 1.21%
2016-06-22 0 11.60 11.60 11.66 11.54 11.80 179,346 2,093,023 11.670 8.135 8.135 8.177 8.093 8.275 255,746 8.1840 -0.68%
2016-06-21 0 11.68 11.68 11.90 11.68 12.02 96,500 1,147,130 11.887 8.191 8.191 8.345 8.191 8.429 137,608 8.3362 -0.34%
2016-06-20 0 11.72 11.70 11.78 11.66 11.82 85,500 1,006,030 11.766 8.219 8.205 8.261 8.177 8.289 121,922 8.2514 0.17%
2016-06-17 0 11.70 11.64 11.70 11.14 11.76 197,000 2,267,690 11.511 8.205 8.163 8.205 7.812 8.247 280,920 8.0724 5.22%
2016-06-16 0 11.12 11.08 11.16 11.02 11.50 71,980 805,087 11.185 7.798 7.770 7.826 7.728 8.065 102,643 7.8436 -0.71%
2016-06-15 1 11.20 11.18 11.30 11.20 11.24 21,500 241,030 11.211 7.854 7.840 7.924 7.854 7.882 30,659 7.8617 -0.18%
2016-06-14 0 11.22 11.14 11.30 11.10 11.34 84,500 950,140 11.244 7.868 7.812 7.924 7.784 7.952 120,496 7.8852 -0.88%
2016-06-13 0 11.32 11.26 11.32 11.26 11.60 308,000 3,520,520 11.430 7.938 7.896 7.938 7.896 8.135 439,206 8.0157 -2.58%
2016-06-10 0 11.62 11.62 11.64 11.50 11.86 196,000 2,303,350 11.752 8.149 8.149 8.163 8.065 8.317 279,494 8.2411 -2.02%
2016-06-08 0 11.86 11.82 11.86 11.84 12.00 97,500 1,159,790 11.895 8.317 8.289 8.317 8.303 8.415 139,034 8.3418 0.34%
2016-06-07 0 11.82 11.82 11.86 11.80 12.10 319,980 3,839,491 11.999 8.289 8.289 8.317 8.275 8.485 456,289 8.4146 0.00%
2016-06-06 0 11.82 11.80 11.82 11.52 11.84 289,000 3,376,240 11.682 8.289 8.275 8.289 8.079 8.303 412,112 8.1925 3.32%
2016-06-03 0 11.44 11.44 11.48 11.24 11.50 217,586 2,485,627 11.424 8.022 8.022 8.051 7.882 8.065 310,276 8.0110 1.78%
2016-06-02 0 11.24 11.20 11.24 10.50 11.32 353,000 3,899,640 11.047 7.882 7.854 7.882 7.363 7.938 503,375 7.7470 7.05%
2016-06-01 0 10.50 10.50 10.52 10.22 10.60 124,000 1,297,530 10.464 7.363 7.363 7.377 7.167 7.433 176,823 7.3380 2.94%
2016-05-31 0 10.20 10.20 10.34 10.20 10.32 160,000 1,637,160 10.232 7.153 7.153 7.251 7.153 7.237 228,159 7.1755 0.00%
2016-05-30 0 10.20 10.16 10.22 10.14 10.24 150,900 1,539,360 10.201 7.153 7.125 7.167 7.111 7.181 215,182 7.1538 0.99%
2016-05-27 0 10.10 10.10 10.20 9.950 10.28 227,048 2,310,715 10.177 7.083 7.083 7.153 6.978 7.209 323,769 7.1369 0.40%
2016-05-26 0 10.26 10.26 10.28 10.20 10.30 81,500 835,650 10.253 7.055 7.055 7.068 7.013 7.082 118,529 7.0502 0.59%
2016-05-25 0 10.20 10.18 10.26 9.990 10.40 216,000 2,207,675 10.221 7.013 7.000 7.055 6.869 7.151 314,138 7.0277 2.00%
2016-05-24 0 10.00 9.990 10.00 9.900 10.00 86,000 856,775 9.9625 6.876 6.869 6.876 6.807 6.876 125,073 6.8502 1.01%
2016-05-23 0 9.900 9.880 9.980 9.850 9.990 119,000 1,178,800 9.9059 6.807 6.793 6.862 6.773 6.869 173,067 6.8112 0.10%
2016-05-20 0 9.890 9.840 9.900 9.810 9.900 6,000 59,265 9.8775 6.800 6.766 6.807 6.745 6.807 8,726 6.7917 0.82%
2016-05-19 0 9.810 9.810 9.850 9.810 9.830 109,000 1,071,250 9.8280 6.745 6.745 6.773 6.745 6.759 158,523 6.7577 -0.20%
2016-05-18 0 9.830 9.830 9.840 9.810 9.850 134,720 1,324,289 9.8299 6.759 6.759 6.766 6.745 6.773 195,929 6.7590 0.00%
2016-05-17 0 9.830 9.830 9.880 9.830 9.880 46,500 457,320 9.8348 6.759 6.759 6.793 6.759 6.793 67,627 6.7624 0.00%
2016-05-16 0 9.830 9.830 9.850 9.800 9.900 62,000 608,945 9.8217 6.759 6.759 6.773 6.738 6.807 90,169 6.7534 0.31%
2016-05-13 0 9.800 9.790 9.840 9.670 9.900 246,000 2,406,535 9.7827 6.738 6.732 6.766 6.649 6.807 357,768 6.7265 -1.61%
2016-05-12 0 9.960 9.960 9.970 9.960 10.14 29,000 289,015 9.9660 6.848 6.848 6.855 6.848 6.972 42,176 6.8526 0.00%
2016-05-11 0 9.960 9.960 9.990 9.910 9.990 151,500 1,508,455 9.9568 6.848 6.848 6.869 6.814 6.869 220,333 6.8463 0.40%
2016-05-10 0 9.920 9.920 9.950 9.890 9.960 257,000 2,554,540 9.9398 6.821 6.821 6.842 6.800 6.848 373,766 6.8346 -0.60%
2016-05-09 0 9.980 9.950 9.980 9.980 10.08 18,000 180,330 10.018 6.862 6.842 6.862 6.862 6.931 26,178 6.8886 0.40%
2016-05-06 0 9.940 9.920 9.950 9.890 9.970 188,500 1,871,635 9.9291 6.835 6.821 6.842 6.800 6.855 274,143 6.8272 -0.10%
2016-05-05 0 9.950 9.950 10.00 9.890 10.02 31,000 308,260 9.9439 6.842 6.842 6.876 6.800 6.890 45,085 6.8374 0.51%
2016-05-04 0 9.900 9.900 10.00 9.800 10.00 34,500 342,120 9.9165 6.807 6.807 6.876 6.738 6.876 50,175 6.8186 -1.00%
2016-05-03 0 10.00 9.920 10.00 9.870 10.24 104,500 1,049,150 10.040 6.876 6.821 6.876 6.787 7.041 151,979 6.9033 -1.57%
2016-04-29 0 10.16 10.10 10.16 10.08 10.20 75,480 764,940 10.134 6.986 6.945 6.986 6.931 7.013 109,774 6.9683 -0.39%
2016-04-28 0 10.20 10.18 10.22 10.00 10.30 175,000 1,782,010 10.183 7.013 7.000 7.027 6.876 7.082 254,510 7.0017 2.10%
2016-04-27 0 9.990 9.920 10.00 9.960 10.06 21,000 210,105 10.005 6.869 6.821 6.876 6.848 6.917 30,541 6.8794 0.10%
2016-04-26 0 9.980 9.900 9.980 9.770 9.980 158,000 1,558,550 9.8642 6.862 6.807 6.862 6.718 6.862 229,786 6.7826 2.15%
2016-04-25 0 9.770 9.620 9.800 9.500 9.800 116,000 1,122,630 9.6778 6.718 6.615 6.738 6.532 6.738 168,704 6.6544 1.03%
2016-04-22 0 9.670 9.600 9.690 9.550 9.680 155,000 1,488,320 9.6021 6.649 6.601 6.663 6.567 6.656 225,423 6.6023 0.73%
2016-04-21 0 9.600 9.560 9.630 9.260 9.660 120,980 1,152,565 9.5269 6.601 6.573 6.622 6.367 6.642 175,946 6.5507 4.46%
2016-04-20 0 9.190 9.190 9.250 9.190 9.250 367,500 3,378,330 9.1927 6.319 6.319 6.360 6.319 6.360 534,471 6.3209 0.33%
2016-04-19 0 9.160 9.160 9.190 9.140 9.160 136,000 1,244,630 9.1517 6.298 6.298 6.319 6.285 6.298 197,791 6.2927 0.33%
2016-04-18 0 9.130 9.130 9.200 9.110 9.120 8,000 72,955 9.1194 6.278 6.278 6.326 6.264 6.271 11,635 6.2704 0.00%
2016-04-15 0 9.130 9.120 9.130 9.060 9.130 54,000 491,215 9.0966 6.278 6.271 6.278 6.230 6.278 78,534 6.2548 0.33%
2016-04-14 0 9.100 9.090 9.240 9.060 9.160 45,000 410,085 9.1130 6.257 6.250 6.353 6.230 6.298 65,445 6.2661 -0.55%
2016-04-13 0 9.150 9.090 9.170 9.140 9.170 4,000 36,610 9.1525 6.292 6.250 6.305 6.285 6.305 5,817 6.2932 -0.33%
2016-04-12 0 9.180 9.000 9.180 9.180 9.220 15,173 139,280 9.1795 6.312 6.188 6.312 6.312 6.340 22,067 6.3118 -0.86%
2016-04-11 0 9.260 9.190 9.330 8.990 9.260 135,000 1,231,580 9.1228 6.367 6.319 6.415 6.181 6.367 196,336 6.2728 2.89%
2016-04-08 0 9.000 9.000 9.150 8.850 9.170 31,000 278,930 8.9977 6.188 6.188 6.292 6.085 6.305 45,085 6.1868 0.00%
2016-04-07 0 9.000 8.900 9.010 9.000 9.040 18,500 166,550 9.0027 6.188 6.120 6.195 6.188 6.216 26,905 6.1902 -0.66%
2016-04-06 0 9.060 8.910 9.060 8.860 9.140 68,330 612,613 8.9655 6.230 6.126 6.230 6.092 6.285 99,375 6.1646 0.33%
2016-04-05 0 9.030 8.960 9.030 8.900 9.120 19,000 170,875 8.9934 6.209 6.161 6.209 6.120 6.271 27,632 6.1838 0.67%
2016-04-01 0 8.970 8.960 9.100 8.970 9.120 18,000 162,920 9.0511 6.168 6.161 6.257 6.168 6.271 26,178 6.2235 -2.07%
2016-03-31 0 9.160 9.100 9.180 9.000 9.300 66,500 606,470 9.1198 6.298 6.257 6.312 6.188 6.395 96,714 6.2708 2.58%
2016-03-30 0 8.930 8.920 8.930 8.780 8.960 368,000 3,256,150 8.8482 6.140 6.133 6.140 6.037 6.161 535,198 6.0840 1.82%
2016-03-29 0 8.770 8.770 8.830 8.720 8.850 33,000 290,045 8.7892 6.030 6.030 6.071 5.996 6.085 47,993 6.0434 -0.90%
2016-03-24 0 8.850 8.850 8.900 8.840 8.900 60,500 537,005 8.8761 6.085 6.085 6.120 6.078 6.120 87,988 6.1032 -0.23%
2016-03-23 0 8.870 8.860 8.870 8.800 8.930 62,500 554,440 8.8710 6.099 6.092 6.099 6.051 6.140 90,896 6.0997 -0.11%
2016-03-22 0 8.880 8.860 8.880 8.790 9.000 101,500 901,370 8.8805 6.106 6.092 6.106 6.044 6.188 147,616 6.1062 -0.67%
2016-03-21 0 8.940 8.930 8.990 8.760 9.200 100,500 907,885 9.0337 6.147 6.140 6.181 6.023 6.326 146,161 6.2115 -0.11%
2016-03-18 0 8.950 8.940 8.950 8.600 8.980 226,500 2,015,070 8.8966 6.154 6.147 6.154 5.913 6.175 329,408 6.1172 -0.22%
2016-03-17 0 8.970 8.950 9.000 8.950 9.100 80,000 723,475 9.0434 6.168 6.154 6.188 6.154 6.257 116,347 6.2182 -0.66%
2016-03-16 0 9.030 9.020 9.030 8.930 9.100 73,500 662,895 9.0190 6.209 6.202 6.209 6.140 6.257 106,894 6.2014 1.80%
2016-03-15 0 8.870 8.800 8.870 8.850 8.890 23,740 210,602 8.8712 6.099 6.051 6.099 6.085 6.113 34,526 6.0998 -1.00%
2016-03-14 0 8.960 8.950 9.040 8.830 8.960 49,500 440,290 8.8947 6.161 6.154 6.216 6.071 6.161 71,990 6.1160 1.82%
2016-03-11 0 8.800 8.710 8.910 8.760 8.800 14,500 127,255 8.7762 6.051 5.989 6.126 6.023 6.051 21,088 6.0345 1.03%
2016-03-10 0 8.710 8.690 8.860 8.660 8.760 27,500 239,865 8.7224 5.989 5.975 6.092 5.955 6.023 39,994 5.9975 0.23%
2016-03-09 0 8.690 8.690 8.700 8.690 8.790 117,000 1,021,600 8.7316 5.975 5.975 5.982 5.975 6.044 170,158 6.0038 -1.70%
2016-03-08 0 8.840 8.840 8.870 8.700 8.850 86,500 762,685 8.8172 6.078 6.078 6.099 5.982 6.085 125,801 6.0627 -0.56%
2016-03-07 0 8.890 8.860 8.890 8.730 8.890 119,000 1,050,630 8.8288 6.113 6.092 6.113 6.003 6.113 173,067 6.0707 1.95%
2016-03-04 0 8.720 8.660 8.720 8.600 8.730 75,500 653,925 8.6613 5.996 5.955 5.996 5.913 6.003 109,803 5.9554 0.35%
2016-03-03 0 8.690 8.590 8.690 8.590 8.700 39,854 343,886 8.6286 5.975 5.906 5.975 5.906 5.982 57,961 5.9330 1.05%
2016-03-02 0 8.600 8.570 8.690 8.500 8.690 53,200 455,811 8.5679 5.913 5.893 5.975 5.845 5.975 77,371 5.8912 1.30%
2016-03-01 0 8.490 8.400 8.500 8.300 8.490 20,000 168,570 8.4285 5.838 5.776 5.845 5.707 5.838 29,087 5.7954 2.29%
2016-02-29 0 8.300 8.200 8.570 8.300 8.640 16,000 135,165 8.4478 5.707 5.638 5.893 5.707 5.941 23,269 5.8087 -3.38%
2016-02-26 0 8.590 8.540 8.590 8.460 8.590 42,000 357,630 8.5150 5.906 5.872 5.906 5.817 5.906 61,082 5.8549 1.66%
2016-02-25 0 8.450 8.360 8.490 8.430 8.520 37,000 312,725 8.4520 5.810 5.748 5.838 5.796 5.858 53,811 5.8116 -0.47%
2016-02-24 0 8.490 8.400 8.490 8.340 8.510 36,000 301,130 8.3647 5.838 5.776 5.838 5.735 5.851 52,356 5.7516 1.43%
2016-02-23 0 8.370 8.370 8.510 8.360 8.430 80,500 675,230 8.3880 5.755 5.755 5.851 5.748 5.796 117,075 5.7675 -0.59%
2016-02-22 0 8.420 8.420 8.520 8.410 8.520 26,500 223,605 8.4379 5.790 5.790 5.858 5.783 5.858 38,540 5.8019 -0.36%
2016-02-19 0 8.450 8.440 8.500 8.350 8.460 24,000 202,170 8.4238 5.810 5.803 5.845 5.741 5.817 34,904 5.7921 0.12%
2016-02-18 0 8.440 8.420 8.450 8.400 8.450 54,920 462,113 8.4143 5.803 5.790 5.810 5.776 5.810 79,872 5.7856 0.84%
2016-02-17 0 8.370 8.360 8.400 8.330 8.390 17,740 148,565 8.3746 5.755 5.748 5.776 5.728 5.769 25,800 5.7583 -0.24%
2016-02-16 0 8.390 8.380 8.440 8.380 8.410 63,500 532,585 8.3872 5.769 5.762 5.803 5.762 5.783 92,351 5.7670 1.08%
2016-02-15 0 8.300 8.300 8.390 8.280 8.390 35,000 290,185 8.2910 5.707 5.707 5.769 5.693 5.769 50,902 5.7009 0.97%
2016-02-12 0 8.220 8.210 8.350 8.220 8.410 74,500 618,420 8.3009 5.652 5.645 5.741 5.652 5.783 108,348 5.7077 -2.61%
2016-02-11 0 8.440 8.430 8.470 8.420 8.600 68,000 578,140 8.5021 5.803 5.796 5.824 5.790 5.913 98,895 5.8460 -2.54%
2016-02-05 0 8.660 8.660 8.740 8.520 8.720 116,740 1,007,839 8.6332 5.955 5.955 6.010 5.858 5.996 169,780 5.9362 1.17%
2016-02-04 0 8.560 8.560 8.600 8.490 8.600 251,500 2,145,620 8.5313 5.886 5.886 5.913 5.838 5.913 365,767 5.8661 0.47%
2016-02-03 0 8.520 8.520 8.590 8.500 8.690 27,671 236,600 8.5505 5.858 5.858 5.906 5.845 5.975 40,243 5.8793 -2.07%
2016-02-02 0 8.700 8.640 8.700 8.620 8.700 48,000 416,875 8.6849 5.982 5.941 5.982 5.927 5.982 69,808 5.9717 0.23%
2016-02-01 0 8.680 8.680 8.760 8.620 8.720 21,000 182,690 8.6995 5.968 5.968 6.023 5.927 5.996 30,541 5.9818 -0.91%
2016-01-29 0 8.760 8.760 8.790 8.550 8.800 159,500 1,376,845 8.6323 6.023 6.023 6.044 5.879 6.051 231,968 5.9355 1.86%
2016-01-28 0 8.600 8.600 8.750 8.500 8.800 702,000 6,112,960 8.7079 5.913 5.913 6.016 5.845 6.051 1,020,948 5.9875 -3.48%
2016-01-27 0 8.910 8.750 8.910 8.760 8.990 21,000 185,860 8.8505 6.126 6.016 6.126 6.023 6.181 30,541 6.0856 2.65%
2016-01-26 0 8.680 8.680 8.810 8.680 8.840 156,000 1,372,870 8.8004 5.968 5.968 6.058 5.968 6.078 226,877 6.0512 -1.36%
2016-01-25 0 8.800 8.800 8.960 8.800 8.990 57,000 508,270 8.9170 6.051 6.051 6.161 6.051 6.181 82,897 6.1313 -1.01%
2016-01-22 0 8.890 8.880 8.980 8.770 8.980 25,000 221,660 8.8664 6.113 6.106 6.175 6.030 6.175 36,359 6.0965 2.66%
2016-01-21 0 8.660 8.630 8.770 8.640 9.000 265,500 2,340,840 8.8167 5.955 5.934 6.030 5.941 6.188 386,128 6.0623 -2.37%
2016-01-20 0 8.870 8.870 9.080 8.870 9.220 108,500 978,960 9.0227 6.099 6.099 6.243 6.099 6.340 157,796 6.2040 -3.69%
2016-01-19 0 9.210 9.210 9.390 9.030 9.340 372,000 3,428,595 9.2167 6.333 6.333 6.457 6.209 6.422 541,015 6.3373 1.66%
2016-01-18 0 9.060 9.060 9.130 9.000 9.130 150,000 1,359,945 9.0663 6.230 6.230 6.278 6.188 6.278 218,151 6.2340 -1.41%
2016-01-15 0 9.190 9.190 9.220 9.160 9.220 26,000 238,980 9.1915 6.319 6.319 6.340 6.298 6.340 37,813 6.3201 -1.18%
2016-01-14 0 9.300 9.300 9.570 9.160 9.400 42,000 389,235 9.2675 6.395 6.395 6.580 6.298 6.463 61,082 6.3723 -1.17%
2016-01-13 0 9.410 9.410 9.460 9.400 9.500 113,000 1,068,375 9.4546 6.470 6.470 6.505 6.463 6.532 164,341 6.5010 0.11%
2016-01-12 0 9.400 9.400 9.490 9.300 9.540 38,000 358,730 9.4403 6.463 6.463 6.525 6.395 6.560 55,265 6.4911 -0.84%
2016-01-11 0 9.480 9.460 9.540 9.450 9.760 438,000 4,197,195 9.5826 6.518 6.505 6.560 6.498 6.711 637,002 6.5890 -4.15%
2016-01-08 0 9.890 9.890 10.00 9.880 10.10 74,000 734,995 9.9324 6.800 6.800 6.876 6.793 6.945 107,621 6.8295 -0.30%
2016-01-07 0 9.920 9.910 10.08 9.900 10.10 684,500 6,823,215 9.9682 6.821 6.814 6.931 6.807 6.945 995,497 6.8541 -3.12%
2016-01-06 0 10.24 10.22 10.26 10.16 10.36 32,145 329,097 10.238 7.041 7.027 7.055 6.986 7.123 46,750 7.0395 0.20%
2016-01-05 0 10.22 10.18 10.36 10.14 10.56 71,000 737,180 10.383 7.027 7.000 7.123 6.972 7.261 103,258 7.1392 -2.85%
2016-01-04 0 10.52 10.50 10.60 10.52 10.78 51,500 546,390 10.610 7.234 7.220 7.289 7.234 7.412 74,899 7.2951 -3.13%
2015-12-31 0 10.86 10.72 10.86 10.58 10.90 159,500 1,716,240 10.760 7.467 7.371 7.467 7.275 7.495 231,968 7.3986 0.56%
2015-12-30 0 10.80 10.66 10.80 10.56 10.80 86,500 927,410 10.722 7.426 7.330 7.426 7.261 7.426 125,801 7.3721 0.00%
2015-12-29 0 10.80 10.68 10.80 10.60 10.80 111,500 1,191,490 10.686 7.426 7.344 7.426 7.289 7.426 162,159 7.3477 0.56%
2015-12-28 0 10.74 10.62 10.80 10.60 10.80 88,000 940,030 10.682 7.385 7.302 7.426 7.289 7.426 127,982 7.3450 0.37%
2015-12-24 0 10.70 10.68 10.70 10.36 10.78 196,500 2,075,530 10.562 7.357 7.344 7.357 7.123 7.412 285,778 7.2627 3.08%
2015-12-23 0 10.38 10.36 10.40 10.14 10.40 91,500 943,660 10.313 7.137 7.123 7.151 6.972 7.151 133,072 7.0913 0.97%
2015-12-22 0 10.28 10.30 10.32 10.04 10.32 350,000 3,587,360 10.250 7.068 7.082 7.096 6.903 7.096 509,020 7.0476 0.19%
2015-12-21 0 10.26 9.900 10.30 9.710 10.28 1,362,500 13,385,865 9.8245 7.055 6.807 7.082 6.677 7.068 1,981,541 6.7553 4.16%
2015-12-18 0 9.850 9.900 10.00 9.570 9.900 357,500 3,468,070 9.7009 6.773 6.807 6.876 6.580 6.807 519,927 6.6703 1.55%
2015-12-17 0 9.700 9.520 9.700 9.450 9.700 95,500 919,415 9.6274 6.670 6.546 6.670 6.498 6.670 138,890 6.6198 1.04%
2015-12-16 0 9.600 9.510 9.600 9.300 9.770 251,500 2,402,025 9.5508 6.601 6.539 6.601 6.395 6.718 365,767 6.5671 0.00%
2015-12-15 0 9.600 9.550 9.600 9.170 9.610 99,500 952,980 9.5777 6.601 6.567 6.601 6.305 6.608 144,707 6.5856 1.59%
2015-12-14 0 9.450 9.450 9.540 9.310 9.580 204,748 1,941,131 9.4806 6.498 6.498 6.560 6.402 6.587 297,774 6.5188 1.07%
2015-12-11 0 9.350 9.300 9.350 9.230 9.380 87,000 812,830 9.3429 6.429 6.395 6.429 6.347 6.450 126,528 6.4241 0.11%
2015-12-10 0 9.340 9.330 9.360 9.280 9.400 106,000 990,335 9.3428 6.422 6.415 6.436 6.381 6.463 154,160 6.4241 0.21%
2015-12-09 0 9.320 9.320 9.370 9.230 9.400 76,500 713,727 9.3298 6.408 6.408 6.443 6.347 6.463 111,257 6.4151 1.30%
2015-12-08 0 9.200 9.130 9.200 9.050 9.260 273,000 2,511,165 9.1984 6.326 6.278 6.326 6.223 6.367 397,035 6.3248 -0.97%
2015-12-07 0 9.290 9.290 9.350 9.290 9.350 106,000 989,420 9.3342 6.388 6.388 6.429 6.388 6.429 154,160 6.4181 -0.64%
2015-12-04 0 9.350 9.360 9.400 9.210 9.580 90,000 849,900 9.4433 6.429 6.436 6.463 6.333 6.587 130,891 6.4932 -2.71%
2015-12-03 0 9.610 9.520 9.630 9.520 9.610 14,165 135,290 9.5510 6.608 6.546 6.622 6.546 6.608 20,601 6.5672 0.73%
2015-12-02 0 9.540 9.540 9.590 9.520 9.610 52,740 503,853 9.5535 6.560 6.560 6.594 6.546 6.608 76,702 6.5690 -0.31%
2015-12-01 0 9.570 9.500 9.600 9.500 9.690 130,500 1,253,505 9.6054 6.580 6.532 6.601 6.532 6.663 189,792 6.6046 -1.24%
2015-11-30 0 9.690 9.550 9.690 9.820 10.00 2,000 19,910 9.9550 6.663 6.567 6.663 6.752 6.876 2,909 6.8450 1.15%
2015-11-27 0 9.580 9.580 9.610 9.580 9.630 5,500 52,840 9.6073 6.587 6.587 6.608 6.587 6.622 7,999 6.6059 -0.21%
2015-11-26 0 9.600 9.600 9.670 9.590 9.770 72,500 698,825 9.6390 6.601 6.601 6.649 6.594 6.718 105,440 6.6277 -0.83%
2015-11-25 0 9.680 9.680 9.750 9.680 9.680 13,500 130,730 9.6837 6.656 6.656 6.704 6.656 6.656 19,634 6.6585 -1.12%
2015-11-24 0 9.790 9.700 9.800 9.600 9.800 13,000 125,965 9.6896 6.732 6.670 6.738 6.601 6.738 18,906 6.6625 1.24%
2015-11-23 0 9.670 9.670 9.680 9.570 9.670 19,000 182,610 9.6111 6.649 6.649 6.656 6.580 6.649 27,632 6.6085 -0.10%
2015-11-20 0 9.680 9.650 9.690 9.600 9.700 17,700 171,461 9.6871 6.656 6.635 6.663 6.601 6.670 25,742 6.6608 -0.41%
2015-11-19 0 9.720 9.620 9.720 9.560 9.720 24,000 230,965 9.6235 6.683 6.615 6.683 6.573 6.683 34,904 6.6171 1.04%
2015-11-18 0 9.620 9.590 9.620 9.550 9.650 79,000 758,745 9.6044 6.615 6.594 6.615 6.567 6.635 114,893 6.6039 0.10%
2015-11-17 0 9.610 9.610 9.720 9.510 9.840 40,492 393,668 9.7221 6.608 6.608 6.683 6.539 6.766 58,889 6.6849 -0.52%
2015-11-16 0 9.660 9.620 9.700 9.560 9.700 66,000 637,780 9.6633 6.642 6.615 6.670 6.573 6.670 95,987 6.6445 -0.41%
2015-11-13 0 9.700 9.690 9.740 9.650 9.740 53,000 512,655 9.6727 6.670 6.663 6.697 6.635 6.697 77,080 6.6509 -0.92%
2015-11-12 0 9.790 9.710 9.800 9.710 9.880 28,000 273,780 9.7779 6.732 6.677 6.738 6.677 6.793 40,722 6.7232 -0.51%
2015-11-11 0 9.840 9.770 9.840 9.750 9.860 6,500 63,720 9.8031 6.766 6.718 6.766 6.704 6.780 9,453 6.7406 0.92%
2015-11-10 0 9.750 9.710 9.840 9.700 9.840 73,500 714,605 9.7225 6.704 6.677 6.766 6.670 6.766 106,894 6.6852 -0.61%
2015-11-09 0 9.810 9.810 9.860 9.810 9.880 26,000 256,150 9.8519 6.745 6.745 6.780 6.745 6.793 37,813 6.7741 -0.30%
2015-11-06 0 9.840 9.810 9.850 9.810 9.900 21,500 211,910 9.8563 6.766 6.745 6.773 6.745 6.807 31,268 6.7771 0.41%
2015-11-05 0 9.800 9.800 9.890 9.800 10.00 83,500 826,625 9.8997 6.738 6.738 6.800 6.738 6.876 121,438 6.8070 -1.21%
2015-11-04 0 9.920 9.920 10.00 9.890 10.02 74,649 743,133 9.9550 6.821 6.821 6.876 6.800 6.890 108,565 6.8450 0.30%
2015-11-03 0 9.890 9.820 9.890 9.820 9.940 18,500 183,130 9.8989 6.800 6.752 6.800 6.752 6.835 26,905 6.8065 1.96%
2015-11-02 0 9.700 9.700 9.890 9.700 10.08 89,500 889,305 9.9364 6.670 6.670 6.800 6.670 6.931 130,164 6.8322 -2.90%
2015-10-30 0 9.990 9.950 10.00 9.950 10.00 22,000 219,470 9.9759 6.869 6.842 6.876 6.842 6.876 31,996 6.8594 0.10%
2015-10-29 0 9.980 9.960 10.00 9.950 10.10 85,000 850,105 10.001 6.862 6.848 6.876 6.842 6.945 123,619 6.8768 -0.20%
2015-10-28 0 10.00 9.950 10.02 9.950 10.10 124,000 1,239,940 9.9995 6.876 6.842 6.890 6.842 6.945 180,338 6.8756 0.00%
2015-10-27 0 10.00 9.980 10.00 9.950 10.06 28,500 284,625 9.9868 6.876 6.862 6.876 6.842 6.917 41,449 6.8669 0.10%
2015-10-26 0 9.990 9.940 9.950 9.950 10.14 23,000 230,220 10.010 6.869 6.835 6.842 6.842 6.972 33,450 6.8825 0.20%
2015-10-23 0 9.970 9.930 9.990 9.950 10.00 61,500 613,030 9.9680 6.855 6.828 6.869 6.842 6.876 89,442 6.8539 1.01%
2015-10-22 0 9.870 9.860 9.900 9.850 9.970 21,000 207,785 9.8945 6.787 6.780 6.807 6.773 6.855 30,541 6.8034 -0.80%
2015-10-20 0 9.950 9.900 9.960 9.760 9.960 105,900 1,048,110 9.8972 6.842 6.807 6.848 6.711 6.848 154,015 6.8053 2.16%
2015-10-19 0 9.740 9.740 9.790 9.700 9.740 75,500 734,550 9.7291 6.697 6.697 6.732 6.670 6.697 109,803 6.6897 0.00%
2015-10-16 0 9.740 9.700 9.740 9.650 9.750 88,000 856,275 9.7304 6.697 6.670 6.697 6.635 6.704 127,982 6.6906 1.14%
2015-10-15 0 9.630 9.620 9.690 9.550 9.750 309,500 2,975,405 9.6136 6.622 6.615 6.663 6.567 6.704 450,119 6.6103 0.31%
2015-10-14 0 9.600 9.590 9.600 9.560 9.650 452,500 4,345,180 9.6026 6.601 6.594 6.601 6.573 6.635 658,090 6.6027 -0.10%
2015-10-13 0 9.610 9.610 9.640 9.520 9.620 795,000 7,598,190 9.5575 6.608 6.608 6.628 6.546 6.615 1,156,202 6.5717 0.73%
2015-10-12 0 9.540 9.540 9.590 9.530 9.600 68,000 650,580 9.5674 6.560 6.560 6.594 6.553 6.601 98,895 6.5785 0.42%
2015-10-09 0 9.500 9.450 9.500 9.440 9.770 411,500 3,911,140 9.5046 6.532 6.498 6.532 6.491 6.718 598,462 6.5353 1.06%
2015-10-08 0 9.400 9.390 9.400 9.310 9.520 102,500 963,690 9.4019 6.463 6.457 6.463 6.402 6.546 149,070 6.4647 -0.53%
2015-10-07 0 9.450 9.400 9.450 9.360 9.540 296,500 2,787,825 9.4024 6.498 6.463 6.498 6.436 6.560 431,212 6.4651 0.53%
2015-10-06 0 9.400 9.400 9.430 9.350 9.560 58,658 551,450 9.4011 6.463 6.463 6.484 6.429 6.573 85,309 6.4642 0.11%
2015-10-05 0 9.390 9.370 9.420 9.210 9.470 26,000 243,240 9.3554 6.457 6.443 6.477 6.333 6.512 37,813 6.4327 -0.32%
2015-10-02 0 9.420 9.300 9.430 9.270 9.450 30,500 285,265 9.3530 6.477 6.395 6.484 6.374 6.498 44,357 6.4311 2.61%
2015-09-30 0 9.180 9.160 9.200 9.160 9.200 142,000 1,306,015 9.1973 6.312 6.298 6.326 6.298 6.326 206,517 6.3240 0.33%
2015-09-29 0 9.150 9.160 9.280 9.060 9.600 61,000 560,685 9.1916 6.292 6.298 6.381 6.230 6.601 88,715 6.3201 -4.29%
2015-09-25 0 9.560 9.340 9.560 9.870 9.870 500 4,935 9.8700 6.573 6.422 6.573 6.787 6.787 727 6.7866 1.59%
2015-09-24 0 9.410 9.400 9.480 9.340 9.870 13,000 123,360 9.4892 6.470 6.463 6.518 6.422 6.787 18,906 6.5248 0.11%
2015-09-23 0 9.400 9.400 9.450 9.210 9.550 71,000 665,150 9.3683 6.463 6.463 6.498 6.333 6.567 103,258 6.4416 -0.63%
2015-09-22 0 9.460 9.460 9.550 9.460 9.610 70,500 671,360 9.5228 6.505 6.505 6.567 6.505 6.608 102,531 6.5479 -0.84%
2015-09-21 0 9.540 9.540 9.600 9.300 9.600 62,500 590,480 9.4477 6.560 6.560 6.601 6.395 6.601 90,896 6.4962 1.60%
2015-09-18 0 9.390 9.400 9.430 9.320 9.470 103,500 972,710 9.3982 6.457 6.463 6.484 6.408 6.512 150,524 6.4621 -0.11%
2015-09-17 0 9.400 9.300 9.420 9.300 9.440 2,500 23,485 9.3940 6.463 6.395 6.477 6.395 6.491 3,636 6.4593 0.53%
2015-09-16 0 9.350 9.310 9.380 9.240 9.400 5,900 55,190 9.3542 6.429 6.402 6.450 6.353 6.463 8,581 6.4319 0.54%
2015-09-15 0 9.300 9.300 9.350 9.300 9.400 27,500 257,325 9.3573 6.395 6.395 6.429 6.395 6.463 39,994 6.4340 -0.75%
2015-09-14 0 9.370 9.370 9.470 9.370 9.500 33,000 310,785 9.4177 6.443 6.443 6.512 6.443 6.532 47,993 6.4756 -1.06%
2015-09-11 0 9.470 9.360 9.470 9.350 9.950 107,000 1,012,835 9.4657 6.512 6.436 6.512 6.429 6.842 155,615 6.5086 2.38%
2015-09-10 0 9.250 9.150 9.250 9.100 9.260 102,000 930,680 9.1243 6.360 6.292 6.360 6.257 6.367 148,343 6.2738 -0.32%
2015-09-09 0 9.280 9.250 9.280 9.190 9.300 141,500 1,309,240 9.2526 6.381 6.360 6.381 6.319 6.395 205,789 6.3620 2.88%
2015-09-08 0 9.020 9.020 9.050 8.900 9.050 101,000 910,120 9.0111 6.202 6.202 6.223 6.120 6.223 146,889 6.1960 0.33%
2015-09-07 0 8.990 8.940 8.990 8.940 9.200 62,500 563,640 9.0182 6.181 6.147 6.181 6.147 6.326 90,896 6.2009 -0.11%
2015-09-04 0 9.000 9.000 9.140 9.000 9.500 371,159 3,401,631 9.1649 6.188 6.188 6.285 6.188 6.532 539,792 6.3017 -4.15%
2015-09-02 0 9.390 9.390 9.440 9.340 9.460 93,500 879,205 9.4033 6.457 6.457 6.491 6.422 6.505 135,981 6.4656 -2.29%
2015-09-01 0 9.610 9.600 9.680 9.600 9.780 72,000 697,480 9.6872 6.608 6.601 6.656 6.601 6.725 104,713 6.6609 -1.54%
2015-08-31 0 9.760 9.750 9.870 9.700 10.00 139,500 1,367,060 9.7997 6.711 6.704 6.787 6.670 6.876 202,881 6.7382 -1.71%
2015-08-28 0 9.930 9.830 9.940 9.850 10.14 119,096 1,183,615 9.9383 6.828 6.759 6.835 6.773 6.972 173,206 6.8336 1.64%
2015-08-27 0 9.770 9.680 9.780 9.660 9.800 106,000 1,031,662 9.7327 6.718 6.656 6.725 6.642 6.738 154,160 6.6921 0.93%
2015-08-26 0 9.680 9.660 9.680 9.500 9.700 65,000 623,165 9.5872 6.656 6.642 6.656 6.532 6.670 94,532 6.5921 -0.21%
2015-08-25 0 9.700 9.580 9.700 9.390 10.00 352,624 3,425,020 9.7130 6.670 6.587 6.670 6.457 6.876 512,836 6.6786 -1.42%
2015-08-24 0 9.840 9.830 9.860 9.840 10.26 153,000 1,535,520 10.036 6.766 6.759 6.780 6.766 7.055 222,514 6.9008 -7.69%
2015-08-21 0 10.66 10.62 10.66 10.60 10.94 145,000 1,551,415 10.699 7.330 7.302 7.330 7.289 7.522 210,880 7.3569 -3.62%
2015-08-20 0 11.06 10.98 11.00 10.82 11.58 225,000 2,504,580 11.131 7.605 7.550 7.564 7.440 7.962 327,227 7.6540 -4.98%
2015-08-19 0 11.64 11.62 11.70 11.54 11.66 52,000 603,260 11.601 8.004 7.990 8.045 7.935 8.017 75,626 7.9769 -1.85%
2015-08-18 0 11.86 11.80 11.86 11.70 11.96 68,500 811,840 11.852 8.155 8.114 8.155 8.045 8.224 99,622 8.1492 0.17%
2015-08-17 0 11.84 11.76 11.84 11.70 11.90 91,500 1,074,540 11.744 8.141 8.086 8.141 8.045 8.182 133,072 8.0749 -0.50%
2015-08-14 0 11.90 11.90 11.98 11.90 12.00 30,000 357,810 11.927 8.182 8.182 8.237 8.182 8.251 43,630 8.2010 -0.67%
2015-08-13 0 11.98 11.96 12.00 11.86 12.00 33,100 395,430 11.947 8.237 8.224 8.251 8.155 8.251 48,139 8.2144 0.00%
2015-08-12 0 11.98 11.98 12.00 11.96 12.18 232,000 2,783,880 11.999 8.237 8.237 8.251 8.224 8.375 337,407 8.2508 -1.64%
2015-08-11 0 12.18 12.16 12.28 12.12 12.46 48,500 592,600 12.219 8.375 8.361 8.444 8.334 8.567 70,536 8.4014 -1.46%
2015-08-10 0 12.36 12.36 12.42 12.00 12.44 46,000 564,270 12.267 8.499 8.499 8.540 8.251 8.554 66,900 8.4346 0.49%
2015-08-07 0 12.30 12.24 12.52 12.04 12.60 92,500 1,133,690 12.256 8.457 8.416 8.609 8.279 8.664 134,527 8.4273 0.00%
2015-08-06 0 12.30 12.30 12.38 12.30 12.62 41,000 507,070 12.368 8.457 8.457 8.512 8.457 8.677 59,628 8.5039 -1.76%
2015-08-05 0 12.52 12.46 12.52 12.42 12.78 13,639 170,234 12.481 8.609 8.567 8.609 8.540 8.787 19,836 8.5822 0.48%
2015-08-04 0 12.46 12.46 12.64 12.30 12.64 54,000 672,030 12.445 8.567 8.567 8.691 8.457 8.691 78,534 8.5571 -0.48%
2015-08-03 0 12.52 12.52 12.60 12.52 12.76 21,500 270,830 12.597 8.609 8.609 8.664 8.609 8.774 31,268 8.6615 -1.11%
2015-07-31 0 12.66 12.62 12.78 12.60 12.84 35,500 452,030 12.733 8.705 8.677 8.787 8.664 8.829 51,629 8.7553 -0.63%
2015-07-30 0 12.74 12.72 12.78 12.74 12.98 16,500 211,030 12.790 8.760 8.746 8.787 8.760 8.925 23,997 8.7941 -0.47%
2015-07-29 0 12.80 12.80 12.88 12.78 13.02 61,000 784,320 12.858 8.801 8.801 8.856 8.787 8.953 88,715 8.8409 -0.78%
2015-07-28 0 12.90 12.82 12.90 12.70 13.10 180,500 2,303,370 12.761 8.870 8.815 8.870 8.732 9.008 262,509 8.7745 -0.62%
2015-07-27 0 12.98 12.90 13.00 12.88 13.16 23,500 304,940 12.976 8.925 8.870 8.939 8.856 9.049 34,177 8.9224 -3.13%
2015-07-24 0 13.40 13.38 13.52 13.22 13.52 26,500 357,150 13.477 9.214 9.200 9.296 9.090 9.296 38,540 9.2670 -0.30%
2015-07-23 0 13.44 13.44 13.48 13.36 13.56 27,500 369,840 13.449 9.241 9.241 9.269 9.186 9.324 39,994 9.2473 0.60%
2015-07-22 0 13.36 13.34 13.46 13.02 13.46 18,500 247,060 13.355 9.186 9.173 9.255 8.953 9.255 26,905 9.1826 -0.15%
2015-07-21 0 13.38 13.22 13.50 13.02 13.40 19,000 253,130 13.323 9.200 9.090 9.283 8.953 9.214 27,632 9.1606 1.36%
2015-07-20 0 13.20 13.18 13.44 12.90 13.40 18,500 241,860 13.074 9.076 9.063 9.241 8.870 9.214 26,905 8.9893 -0.60%
2015-07-17 0 13.28 13.20 13.28 13.20 13.38 16,000 212,240 13.265 9.131 9.076 9.131 9.076 9.200 23,269 9.1210 0.91%
2015-07-16 0 13.16 13.16 13.18 12.96 13.28 26,500 349,020 13.171 9.049 9.049 9.063 8.911 9.131 38,540 9.0560 -1.35%
2015-07-15 0 13.34 12.96 13.36 12.90 13.40 71,500 938,210 13.122 9.173 8.911 9.186 8.870 9.214 103,985 9.0225 0.60%
2015-07-14 0 13.26 13.10 13.26 13.20 13.50 76,000 1,011,560 13.310 9.118 9.008 9.118 9.076 9.283 110,530 9.1519 -1.19%
2015-07-13 0 13.42 13.22 13.44 13.22 13.48 84,500 1,131,280 13.388 9.228 9.090 9.241 9.090 9.269 122,892 9.2055 1.51%
2015-07-10 0 13.22 13.02 13.24 12.82 13.22 144,500 1,884,090 13.039 9.090 8.953 9.104 8.815 9.090 210,152 8.9653 4.09%
2015-07-09 0 12.70 12.70 12.84 12.10 12.82 112,500 1,418,980 12.613 8.732 8.732 8.829 8.320 8.815 163,613 8.6728 5.66%
2015-07-08 0 12.02 12.02 12.12 11.78 13.20 417,500 5,121,020 12.266 8.265 8.265 8.334 8.100 9.076 607,188 8.4340 -8.38%
2015-07-07 0 13.12 13.12 13.20 13.12 13.76 103,000 1,376,270 13.362 9.021 9.021 9.076 9.021 9.461 149,797 9.1876 -1.50%
2015-07-06 0 13.32 13.32 13.40 13.00 14.10 275,612 3,728,930 13.530 9.159 9.159 9.214 8.939 9.695 400,834 9.3029 -7.37%
2015-07-03 0 14.38 14.36 14.38 14.30 14.66 343,500 4,935,040 14.367 9.888 9.874 9.888 9.833 10.08 499,567 9.8786 0.28%
2015-07-02 0 14.34 14.30 14.56 14.34 14.78 121,500 1,756,690 14.458 9.860 9.833 10.01 9.860 10.16 176,703 9.9415 -0.42%
2015-06-30 0 14.40 14.34 14.40 14.18 14.46 68,500 975,220 14.237 9.901 9.860 9.901 9.750 9.943 99,622 9.7892 -0.41%
2015-06-29 0 14.46 14.30 14.46 14.20 14.70 104,000 1,507,370 14.494 9.943 9.833 9.943 9.764 10.11 151,252 9.9660 -3.34%
2015-06-26 0 14.96 14.82 14.96 14.74 15.00 90,000 1,340,350 14.893 10.29 10.19 10.29 10.14 10.31 130,891 10.240 -0.66%
2015-06-25 0 15.06 14.90 15.06 14.90 15.16 36,500 547,920 15.012 10.36 10.25 10.36 10.25 10.42 53,083 10.322 -0.79%
2015-06-24 0 15.18 15.06 15.18 14.76 15.20 92,500 1,395,060 15.082 10.44 10.36 10.44 10.15 10.45 134,527 10.370 1.34%
2015-06-23 0 14.98 14.98 15.04 14.82 15.20 64,400 966,933 15.014 10.30 10.30 10.34 10.19 10.45 93,660 10.324 -0.53%
2015-06-22 0 15.06 14.98 15.06 14.98 15.56 73,500 1,111,390 15.121 10.36 10.30 10.36 10.30 10.70 106,894 10.397 -0.92%
2015-06-19 0 15.20 15.10 15.20 14.96 15.54 171,500 2,616,010 15.254 10.45 10.38 10.45 10.29 10.69 249,420 10.488 0.93%
2015-06-18 0 15.06 14.98 15.00 14.76 15.20 308,740 4,650,855 15.064 10.36 10.30 10.31 10.15 10.45 449,014 10.358 2.45%
2015-06-17 0 14.70 14.70 14.74 14.50 14.78 48,500 710,255 14.644 10.11 10.11 10.14 9.970 10.16 70,536 10.069 1.24%
2015-06-16 0 14.52 14.54 14.58 14.50 15.20 173,760 2,537,506 14.604 9.984 9.998 10.03 9.970 10.45 252,706 10.041 -1.63%
2015-06-15 0 14.76 14.60 14.76 14.62 14.84 50,000 736,270 14.725 10.15 10.04 10.15 10.05 10.20 72,717 10.125 0.00%
2015-06-12 0 14.76 14.62 14.74 14.58 14.80 97,300 1,426,368 14.659 10.15 10.05 10.14 10.03 10.18 141,507 10.080 0.27%
2015-06-11 0 14.72 14.60 14.70 14.52 14.90 98,000 1,438,340 14.677 10.12 10.04 10.11 9.984 10.25 142,526 10.092 1.24%
2015-06-10 0 14.54 14.40 14.56 14.40 14.98 167,400 2,456,064 14.672 9.998 9.901 10.01 9.901 10.30 243,457 10.088 -0.82%
2015-06-09 0 14.66 14.62 14.66 14.66 15.74 172,500 2,556,300 14.819 10.08 10.05 10.08 10.08 10.82 250,874 10.190 -3.17%
2015-06-08 0 15.44 15.38 15.44 15.26 15.58 83,000 1,278,940 15.409 10.41 10.37 10.41 10.29 10.50 123,102 10.389 0.26%
2015-06-05 0 15.40 15.28 15.46 15.28 15.66 98,000 1,509,630 15.404 10.38 10.30 10.42 10.30 10.56 145,350 10.386 -1.03%
2015-06-04 0 15.56 15.56 15.74 15.24 15.80 193,594 2,993,299 15.462 10.49 10.49 10.61 10.28 10.65 287,131 10.425 0.00%
2015-06-03 0 15.56 15.56 15.68 15.56 15.84 54,000 847,270 15.690 10.49 10.49 10.57 10.49 10.68 80,091 10.579 -0.13%
2015-06-02 0 15.58 15.58 15.78 15.50 15.80 402,000 6,285,420 15.635 10.50 10.50 10.64 10.45 10.65 596,230 10.542 -0.89%
2015-06-01 0 15.72 15.60 15.72 15.30 15.90 202,695 3,156,826 15.574 10.60 10.52 10.60 10.32 10.72 300,629 10.501 2.88%
2015-05-29 0 15.28 15.22 15.64 15.00 15.62 837,754 12,788,880 15.266 10.30 10.26 10.55 10.11 10.53 1,242,523 10.293 0.79%
2015-05-28 0 15.16 15.14 15.24 15.12 15.58 454,500 6,947,260 15.286 10.22 10.21 10.28 10.19 10.50 674,096 10.306 -2.07%
2015-05-27 0 15.48 15.40 15.48 15.30 15.90 299,000 4,656,850 15.575 10.44 10.38 10.44 10.32 10.72 443,465 10.501 -0.77%
2015-05-26 0 15.60 15.52 15.64 14.78 15.62 763,200 11,716,138 15.351 10.52 10.46 10.55 9.965 10.53 1,131,948 10.350 5.98%
2015-05-22 0 14.72 14.70 14.74 14.24 14.74 428,278 6,227,169 14.540 9.925 9.911 9.938 9.601 9.938 635,205 9.8034 3.08%
2015-05-21 0 14.28 14.26 14.28 14.00 14.34 228,000 3,238,960 14.206 9.628 9.615 9.628 9.439 9.669 338,160 9.5782 1.85%
2015-05-20 0 14.02 13.90 14.02 13.80 14.12 153,500 2,153,330 14.028 9.453 9.372 9.453 9.304 9.520 227,665 9.4583 1.89%
2015-05-19 0 13.76 13.76 13.82 13.60 13.88 153,000 2,102,720 13.743 9.277 9.277 9.318 9.170 9.358 226,923 9.2662 0.44%
2015-05-18 0 13.70 13.66 13.70 13.66 13.86 98,000 1,344,930 13.724 9.237 9.210 9.237 9.210 9.345 145,350 9.2531 0.74%
2015-05-15 0 13.60 13.56 13.60 13.46 13.64 299,278 4,061,820 13.572 9.170 9.143 9.170 9.075 9.197 443,877 9.1508 0.59%
2015-05-14 0 13.52 13.44 13.52 13.38 13.84 86,500 1,172,680 13.557 9.116 9.062 9.116 9.021 9.331 128,293 9.1406 0.60%
2015-05-13 0 13.44 13.38 13.44 13.36 13.62 142,000 1,909,180 13.445 9.062 9.021 9.062 9.008 9.183 210,609 9.0651 0.60%
2015-05-12 0 13.36 13.36 13.38 13.26 13.74 267,000 3,595,980 13.468 9.008 9.008 9.021 8.940 9.264 396,004 9.0807 -3.33%
2015-05-11 0 13.82 13.80 13.96 13.70 14.08 41,000 567,780 13.848 9.318 9.304 9.412 9.237 9.493 60,810 9.3370 -0.86%
2015-05-08 0 13.94 13.78 13.98 13.60 14.02 177,500 2,441,090 13.753 9.399 9.291 9.426 9.170 9.453 263,261 9.2725 1.01%
2015-05-07 0 13.80 13.80 13.82 13.80 14.06 219,200 3,045,490 13.894 9.304 9.304 9.318 9.304 9.480 325,109 9.3676 -1.43%
2015-05-06 0 14.00 13.96 14.02 13.90 14.26 152,504 2,147,699 14.083 9.439 9.412 9.453 9.372 9.615 226,188 9.4952 0.00%
2015-05-05 0 14.00 13.98 14.00 13.80 14.30 364,500 5,097,440 13.985 9.439 9.426 9.439 9.304 9.642 540,612 9.4290 0.00%
2015-05-04 0 14.00 13.90 14.00 13.90 14.38 506,288 7,183,874 14.189 9.439 9.372 9.439 9.372 9.696 750,906 9.5669 0.00%
2015-04-30 0 14.00 13.96 14.00 13.90 14.02 386,000 5,393,440 13.973 9.439 9.412 9.439 9.372 9.453 572,500 9.4209 0.00%
2015-04-29 0 14.00 13.98 14.00 13.90 14.40 286,000 4,048,640 14.156 9.439 9.426 9.439 9.372 9.709 424,184 9.5445 -0.57%
2015-04-28 0 14.08 14.00 14.12 14.00 14.40 426,000 6,029,240 14.153 9.493 9.439 9.520 9.439 9.709 631,826 9.5426 -0.28%
2015-04-27 0 14.12 14.10 14.12 13.96 14.58 662,240 9,492,566 14.334 9.520 9.507 9.520 9.412 9.830 982,208 9.6645 2.77%
2015-04-24 0 13.74 13.66 13.74 13.18 13.78 566,000 7,638,320 13.495 9.264 9.210 9.264 8.886 9.291 839,469 9.0990 4.57%
2015-04-23 0 13.14 13.02 13.16 13.00 13.18 178,000 2,334,600 13.116 8.859 8.779 8.873 8.765 8.886 264,002 8.8431 1.39%
2015-04-22 0 12.96 12.96 12.98 12.80 13.18 170,000 2,197,520 12.927 8.738 8.738 8.752 8.630 8.886 252,137 8.7156 0.62%
2015-04-21 0 12.88 12.80 12.88 12.70 12.88 198,000 2,530,480 12.780 8.684 8.630 8.684 8.563 8.684 293,666 8.6169 1.26%
2015-04-20 0 12.72 12.70 12.72 12.60 12.86 114,000 1,449,200 12.712 8.576 8.563 8.576 8.495 8.671 169,080 8.5711 -1.24%
2015-04-17 0 12.88 12.86 12.90 12.88 13.00 240,000 3,106,120 12.942 8.684 8.671 8.698 8.684 8.765 355,958 8.7261 -0.31%
2015-04-16 0 12.92 12.90 12.92 12.76 12.96 112,000 1,437,120 12.831 8.711 8.698 8.711 8.603 8.738 166,114 8.6514 1.10%
2015-04-15 0 12.78 12.78 12.88 12.70 13.00 282,480 3,619,595 12.814 8.617 8.617 8.684 8.563 8.765 418,963 8.6394 -1.08%
2015-04-14 0 12.92 12.84 12.88 12.70 12.92 206,000 2,633,200 12.783 8.711 8.657 8.684 8.563 8.711 305,531 8.6184 1.25%
2015-04-13 0 12.76 12.74 12.76 12.54 12.90 1,064,722 13,613,628 12.786 8.603 8.590 8.603 8.455 8.698 1,579,153 8.6208 -1.09%
2015-04-10 0 12.90 12.90 13.00 12.88 13.02 201,344 2,613,359 12.980 8.698 8.698 8.765 8.684 8.779 298,625 8.7513 0.00%
2015-04-09 0 12.90 12.90 12.98 12.78 13.00 150,000 1,929,880 12.866 8.698 8.698 8.752 8.617 8.765 222,474 8.6746 1.57%
2015-04-08 0 12.70 12.68 12.70 12.66 12.78 204,117 2,591,323 12.695 8.563 8.549 8.563 8.536 8.617 302,738 8.5596 0.63%
2015-04-02 0 12.62 12.62 12.68 12.58 12.68 62,000 781,800 12.610 8.509 8.509 8.549 8.482 8.549 91,956 8.5019 0.00%
2015-04-01 0 12.62 12.60 12.72 12.62 12.70 32,480 411,259 12.662 8.509 8.495 8.576 8.509 8.563 48,173 8.5371 -0.32%
2015-03-31 0 12.66 12.64 12.70 12.60 12.72 36,000 456,360 12.677 8.536 8.522 8.563 8.495 8.576 53,394 8.5471 0.16%
2015-03-30 0 12.64 12.64 12.76 12.64 12.76 4,000 50,800 12.700 8.522 8.522 8.603 8.522 8.603 5,933 8.5628 -1.25%
2015-03-27 0 12.80 12.66 12.80 12.80 12.98 20,000 256,360 12.818 8.630 8.536 8.630 8.630 8.752 29,663 8.6424 1.43%
2015-03-26 0 12.62 12.60 12.78 12.62 12.62 10,000 126,200 12.620 8.509 8.495 8.617 8.509 8.509 14,832 8.5089 0.00%
2015-03-25 0 12.62 12.60 12.66 12.60 12.64 46,000 580,280 12.615 8.509 8.495 8.536 8.495 8.522 68,225 8.5053 0.00%
2015-03-24 0 12.62 12.62 12.72 12.62 12.80 48,000 609,960 12.708 8.509 8.509 8.576 8.509 8.630 71,192 8.5679 -0.32%
2015-03-23 0 12.66 12.66 12.70 12.66 12.70 46,000 584,120 12.698 8.536 8.536 8.563 8.536 8.563 68,225 8.5616 -0.31%
2015-03-20 0 12.70 12.68 12.70 12.66 12.72 46,000 584,160 12.699 8.563 8.549 8.563 8.536 8.576 68,225 8.5622 -0.31%
2015-03-19 0 12.74 12.70 12.80 12.64 13.00 192,000 2,457,560 12.800 8.590 8.563 8.630 8.522 8.765 284,767 8.6301 1.11%
2015-03-18 0 12.60 12.60 12.80 12.50 12.58 90,000 1,128,160 12.535 8.495 8.495 8.630 8.428 8.482 133,484 8.4516 0.64%
2015-03-17 0 12.52 12.48 12.52 12.44 12.52 124,096 1,546,026 12.458 8.441 8.414 8.441 8.387 8.441 184,054 8.3998 0.16%
2015-03-16 0 12.50 12.44 12.56 12.40 12.62 24,000 299,320 12.472 8.428 8.387 8.468 8.361 8.509 35,596 8.4088 0.81%
2015-03-13 0 12.40 12.40 12.46 12.40 12.50 23,200 288,600 12.440 8.361 8.361 8.401 8.361 8.428 34,409 8.3873 -0.96%
2015-03-12 0 12.52 12.52 12.58 12.52 12.52 2,000 25,040 12.520 8.441 8.441 8.482 8.441 8.441 2,966 8.4414 0.00%
2015-03-11 0 12.52 12.50 12.54 12.50 12.64 62,960 788,243 12.520 8.441 8.428 8.455 8.428 8.522 93,380 8.4413 -1.26%
2015-03-10 0 12.68 12.62 12.70 12.68 12.70 41,500 526,830 12.695 8.549 8.509 8.563 8.549 8.563 61,551 8.5592 -0.16%
2015-03-09 0 12.70 12.62 12.70 12.62 12.72 62,000 787,280 12.698 8.563 8.509 8.563 8.509 8.576 91,956 8.5615 -0.16%
2015-03-06 0 12.72 12.70 12.80 12.70 12.78 32,000 407,080 12.721 8.576 8.563 8.630 8.563 8.617 47,461 8.5771 0.00%
2015-03-05 0 12.72 12.70 12.80 12.70 12.80 60,000 762,640 12.711 8.576 8.563 8.630 8.563 8.630 88,990 8.5700 0.00%
2015-03-04 0 12.72 12.70 12.88 12.70 12.74 22,116 281,324 12.720 8.576 8.563 8.684 8.563 8.590 32,802 8.5765 -0.62%
2015-03-03 0 12.80 12.76 12.80 12.74 12.80 8,000 102,240 12.780 8.630 8.603 8.630 8.590 8.630 11,865 8.6167 0.16%
2015-03-02 0 12.78 12.76 12.80 12.76 12.82 24,000 306,680 12.778 8.617 8.603 8.630 8.603 8.644 35,596 8.6156 -0.16%
2015-02-27 0 12.80 12.74 12.80 12.74 12.88 196,000 2,508,760 12.800 8.630 8.590 8.630 8.590 8.684 290,699 8.6301 -0.78%
2015-02-26 0 12.90 12.90 13.00 12.80 13.02 149,820 1,937,172 12.930 8.698 8.698 8.765 8.630 8.779 222,207 8.7179 -0.31%
2015-02-25 0 12.94 12.94 13.00 12.94 13.00 32,000 415,120 12.973 8.725 8.725 8.765 8.725 8.765 47,461 8.7465 0.00%
2015-02-24 0 12.94 12.94 13.06 12.80 13.10 52,000 676,880 13.017 8.725 8.725 8.806 8.630 8.832 77,124 8.7765 0.62%
2015-02-23 0 12.86 12.80 12.92 12.86 13.14 84,864 1,106,013 13.033 8.671 8.630 8.711 8.671 8.859 125,867 8.7872 -1.68%
2015-02-18 0 13.08 12.98 13.12 13.00 13.20 64,400 843,048 13.091 8.819 8.752 8.846 8.765 8.900 95,516 8.8263 0.62%
2015-02-17 0 13.00 12.98 13.06 12.88 13.00 62,000 803,520 12.960 8.765 8.752 8.806 8.684 8.765 91,956 8.7381 1.56%
2015-02-16 0 12.80 12.70 12.86 12.70 12.90 37,056 474,983 12.818 8.630 8.563 8.671 8.563 8.698 54,960 8.6423 -0.47%
2015-02-13 0 12.86 12.78 12.86 12.60 12.88 34,000 434,440 12.778 8.671 8.617 8.671 8.495 8.684 50,427 8.6152 2.55%
2015-02-12 0 12.54 12.52 12.54 12.52 12.56 10,240 128,320 12.531 8.455 8.441 8.455 8.441 8.468 15,188 8.4490 0.00%
2015-02-11 0 12.54 12.50 12.62 12.54 12.72 56,000 707,640 12.636 8.455 8.428 8.509 8.455 8.576 83,057 8.5199 -0.79%
2015-02-10 0 12.64 12.64 12.70 12.56 12.72 82,000 1,036,680 12.642 8.522 8.522 8.563 8.468 8.576 121,619 8.5240 2.76%
2015-02-09 0 12.30 12.30 12.50 12.22 12.50 136,000 1,689,480 12.423 8.293 8.293 8.428 8.239 8.428 201,710 8.3758 -1.60%
2015-02-06 0 12.50 12.50 12.72 12.50 12.52 40,000 500,280 12.507 8.428 8.428 8.576 8.428 8.441 59,326 8.4327 -0.48%
2015-02-05 0 12.56 12.56 12.60 12.56 12.58 14,240 178,945 12.566 8.468 8.468 8.495 8.468 8.482 21,120 8.4727 0.16%
2015-02-04 0 12.54 12.52 12.60 12.54 12.64 18,000 227,160 12.620 8.455 8.441 8.495 8.455 8.522 26,697 8.5089 -0.48%
2015-02-03 0 12.60 12.50 12.64 12.60 12.64 22,000 277,640 12.620 8.495 8.428 8.522 8.495 8.522 32,630 8.5089 0.00%
2015-02-02 0 12.60 12.50 12.64 12.50 12.66 94,240 1,188,120 12.607 8.495 8.428 8.522 8.428 8.536 139,773 8.5004 -0.47%
2015-01-30 0 12.66 12.66 12.68 12.50 12.62 190,240 2,388,235 12.554 8.536 8.536 8.549 8.428 8.509 282,156 8.4642 0.32%
2015-01-29 0 12.62 12.60 12.66 12.58 12.62 106,000 1,336,200 12.606 8.509 8.495 8.536 8.482 8.509 157,215 8.4992 0.16%
2015-01-28 0 12.60 12.60 12.64 12.56 12.70 66,000 832,160 12.608 8.495 8.495 8.522 8.468 8.563 97,889 8.5011 0.00%
2015-01-27 0 12.60 12.54 12.60 12.56 12.64 24,000 302,320 12.597 8.495 8.455 8.495 8.468 8.522 35,596 8.4931 -0.63%
2015-01-26 0 12.68 12.66 12.70 12.64 12.68 86,000 1,089,800 12.672 8.549 8.536 8.563 8.522 8.549 127,552 8.5440 1.12%
2015-01-23 0 12.54 12.54 12.60 12.48 12.60 48,000 602,040 12.543 8.455 8.455 8.495 8.414 8.495 71,192 8.4566 0.64%
2015-01-22 0 12.46 12.32 12.48 12.24 12.50 54,000 667,880 12.368 8.401 8.307 8.414 8.253 8.428 80,091 8.3391 1.96%
2015-01-21 0 12.22 12.20 12.28 12.22 12.28 30,000 367,440 12.248 8.239 8.226 8.280 8.239 8.280 44,495 8.2580 -0.65%
2015-01-20 0 12.30 12.30 12.38 12.30 12.30 2,000 24,600 12.300 8.293 8.293 8.347 8.293 8.293 2,966 8.2931 0.99%
2015-01-19 0 12.18 12.16 12.34 12.10 12.22 60,000 730,080 12.168 8.212 8.199 8.320 8.158 8.239 88,990 8.2041 -2.56%
2015-01-16 0 12.50 12.50 12.64 12.50 12.62 16,000 200,880 12.555 8.428 8.428 8.522 8.428 8.509 23,731 8.4650 -0.32%
2015-01-15 0 12.54 12.54 12.66 - - 0 0 - 8.455 8.455 8.536 - - 0 - 0.32%
2015-01-14 0 12.50 12.40 12.60 - - 0 0 - 8.428 8.361 8.495 - - 0 - 0.00%
2015-01-13 0 12.50 12.48 12.68 12.38 12.70 62,240 782,032 12.565 8.428 8.414 8.549 8.347 8.563 92,312 8.4716 0.00%
2015-01-12 0 12.50 12.32 12.54 12.42 12.50 8,000 99,760 12.470 8.428 8.307 8.455 8.374 8.428 11,865 8.4077 0.64%
2015-01-09 0 12.42 12.40 12.58 12.38 12.56 50,048 621,630 12.421 8.374 8.361 8.482 8.347 8.468 74,229 8.3745 -1.11%
2015-01-08 0 12.56 12.56 12.60 12.52 12.60 32,000 402,000 12.563 8.468 8.468 8.495 8.441 8.495 47,461 8.4701 0.80%
2015-01-07 0 12.46 12.46 12.62 12.46 12.64 26,000 325,240 12.509 8.401 8.401 8.509 8.401 8.522 38,562 8.4342 -0.32%
2015-01-06 0 12.50 12.46 12.58 12.50 12.56 10,000 125,160 12.516 8.428 8.401 8.482 8.428 8.468 14,832 8.4387 -0.79%
2015-01-05 0 12.60 12.32 12.62 12.28 12.60 30,000 369,560 12.319 8.495 8.307 8.509 8.280 8.495 44,495 8.3057 2.44%
2015-01-02 0 12.30 12.30 12.40 12.30 12.46 22,000 271,600 12.345 8.293 8.293 8.361 8.293 8.401 32,630 8.3238 0.65%
2014-12-31 0 12.22 12.20 12.40 12.10 12.26 26,000 317,960 12.229 8.239 8.226 8.361 8.158 8.266 38,562 8.2454 -0.16%
2014-12-30 0 12.24 12.22 12.32 12.16 12.24 14,000 170,640 12.189 8.253 8.239 8.307 8.199 8.253 20,764 8.2180 -0.65%
2014-12-29 0 12.32 12.30 12.38 12.28 12.32 14,000 172,120 12.294 8.307 8.293 8.347 8.280 8.307 20,764 8.2893 0.00%
2014-12-24 0 12.32 12.30 12.32 12.20 12.36 26,000 319,240 12.278 8.307 8.293 8.307 8.226 8.334 38,562 8.2786 0.49%
2014-12-23 0 12.26 12.20 12.28 12.20 12.30 114,000 1,391,680 12.208 8.266 8.226 8.280 8.226 8.293 169,080 8.2309 1.49%
2014-12-22 0 12.08 12.08 12.42 12.00 12.24 113,440 1,384,816 12.207 8.145 8.145 8.374 8.091 8.253 168,250 8.2307 0.50%
2014-12-19 0 12.02 12.00 12.08 12.00 12.06 28,000 336,800 12.029 8.104 8.091 8.145 8.091 8.131 41,528 8.1101 0.00%
2014-12-18 0 12.02 12.00 12.20 12.02 12.08 172,144 2,072,822 12.041 8.104 8.091 8.226 8.104 8.145 255,317 8.1186 -0.66%
2014-12-17 0 12.10 12.02 12.16 12.00 12.14 56,000 675,520 12.063 8.158 8.104 8.199 8.091 8.185 83,057 8.1332 0.00%
2014-12-16 0 12.10 12.08 12.18 11.96 12.18 54,000 655,200 12.133 8.158 8.145 8.212 8.064 8.212 80,091 8.1807 0.83%
2014-12-15 0 12.00 11.94 12.20 11.90 12.20 72,000 868,520 12.063 8.091 8.050 8.226 8.023 8.226 106,788 8.1332 -1.48%
2014-12-12 0 12.18 12.02 12.20 12.00 12.20 26,000 314,320 12.089 8.212 8.104 8.226 8.091 8.226 38,562 8.1510 1.50%
2014-12-11 0 12.00 12.00 12.20 12.00 12.18 60,000 722,200 12.037 8.091 8.091 8.226 8.091 8.212 88,990 8.1156 -0.83%
2014-12-10 0 12.10 12.02 12.22 12.02 12.14 96,024 1,162,808 12.110 8.158 8.104 8.239 8.104 8.185 142,419 8.1647 -1.14%
2014-12-09 0 12.24 12.22 12.28 12.20 12.24 181,680 2,223,326 12.238 8.253 8.239 8.280 8.226 8.253 269,460 8.2510 -0.81%
2014-12-08 0 12.34 12.34 12.36 12.34 12.38 56,240 694,451 12.348 8.320 8.320 8.334 8.320 8.347 83,413 8.3255 0.82%
2014-12-05 0 12.24 12.22 12.42 12.22 12.42 40,000 490,800 12.270 8.253 8.239 8.374 8.239 8.374 59,326 8.2729 -0.49%
2014-12-04 0 12.30 12.20 12.30 12.30 12.32 12,000 147,640 12.303 8.293 8.226 8.293 8.293 8.307 17,798 8.2954 -0.65%
2014-12-03 0 12.38 12.26 12.38 - - 0 0 - 8.347 8.266 8.347 - - 0 - 0.00%
2014-12-02 0 12.38 12.12 12.40 12.18 12.38 18,000 220,960 12.276 8.347 8.172 8.361 8.212 8.347 26,697 8.2766 0.16%
2014-12-01 0 12.36 12.32 12.44 12.36 12.54 16,000 198,160 12.385 8.334 8.307 8.387 8.334 8.455 23,731 8.3504 -1.44%
2014-11-28 0 12.54 12.34 12.68 12.32 12.56 34,000 421,440 12.395 8.455 8.320 8.549 8.307 8.468 50,427 8.3574 1.13%
2014-11-27 0 12.40 12.30 12.40 12.30 12.40 14,000 172,920 12.351 8.361 8.293 8.361 8.293 8.361 20,764 8.3278 0.32%
2014-11-26 0 12.36 12.34 12.40 12.30 12.36 14,000 172,480 12.320 8.334 8.320 8.361 8.293 8.334 20,764 8.3066 -0.16%
2014-11-25 0 12.38 12.30 12.40 12.28 12.38 36,480 448,736 12.301 8.347 8.293 8.361 8.280 8.347 54,106 8.2937 0.81%
2014-11-24 0 12.28 12.24 12.40 - - 0 0 - 8.280 8.253 8.361 - - 0 - 0.00%
2014-11-21 0 12.28 12.22 12.30 12.30 12.30 4,000 49,200 12.300 8.280 8.239 8.293 8.293 8.293 5,933 8.2931 0.33%
2014-11-20 0 12.24 12.24 12.32 12.20 12.20 2,000 24,400 12.200 8.253 8.253 8.307 8.226 8.226 2,966 8.2257 0.49%
2014-11-19 0 12.18 12.16 12.40 12.16 12.30 52,000 636,480 12.240 8.212 8.199 8.361 8.199 8.293 77,124 8.2527 -0.98%
2014-11-18 0 12.30 12.28 12.40 12.30 12.48 22,000 272,800 12.400 8.293 8.280 8.361 8.293 8.414 32,630 8.3605 0.49%
2014-11-17 0 12.24 12.22 12.46 12.24 12.46 72,000 884,240 12.281 8.253 8.239 8.401 8.253 8.401 106,788 8.2804 0.00%
2014-11-14 0 12.24 12.24 12.30 12.20 12.22 26,000 317,600 12.215 8.253 8.253 8.293 8.226 8.239 38,562 8.2361 0.00%
2014-11-13 0 12.24 12.24 12.34 12.18 12.34 30,000 368,720 12.291 8.253 8.253 8.320 8.212 8.320 44,495 8.2868 -0.16%
2014-11-12 0 12.26 12.24 12.40 12.22 12.26 20,000 245,080 12.254 8.266 8.253 8.361 8.239 8.266 29,663 8.2621 0.82%
2014-11-11 0 12.16 12.16 12.22 12.16 12.32 56,000 686,880 12.266 8.199 8.199 8.239 8.199 8.307 83,057 8.2700 -1.30%
2014-11-10 0 12.32 12.30 12.50 12.32 12.38 30,000 370,360 12.345 8.307 8.293 8.428 8.307 8.347 44,495 8.3237 0.16%
2014-11-07 0 12.30 12.30 12.36 12.30 12.38 38,000 468,600 12.332 8.293 8.293 8.334 8.293 8.347 56,360 8.3144 -0.49%
2014-11-06 0 12.36 12.30 12.40 12.30 12.48 56,000 692,240 12.361 8.334 8.293 8.361 8.293 8.414 83,057 8.3345 -0.16%
2014-11-05 0 12.38 12.38 12.42 12.36 12.40 36,000 445,600 12.378 8.347 8.347 8.374 8.334 8.361 53,394 8.3455 0.00%
2014-11-04 0 12.38 12.34 12.42 12.36 12.40 24,000 297,000 12.375 8.347 8.320 8.374 8.334 8.361 35,596 8.3437 -0.16%
2014-11-03 0 12.40 12.26 12.40 12.14 12.40 40,000 490,520 12.263 8.361 8.266 8.361 8.185 8.361 59,326 8.2682 0.81%
2014-10-31 0 12.30 12.28 12.46 12.18 12.40 80,400 992,240 12.341 8.293 8.280 8.401 8.212 8.361 119,246 8.3209 0.82%
2014-10-30 0 12.20 12.14 12.22 12.20 12.36 28,000 345,400 12.336 8.226 8.185 8.239 8.226 8.334 41,528 8.3172 -0.33%
2014-10-29 0 12.24 12.10 12.30 12.12 12.28 28,000 341,600 12.200 8.253 8.158 8.293 8.172 8.280 41,528 8.2257 1.16%
2014-10-28 0 12.10 12.10 12.20 12.00 12.10 27,891 336,849 12.077 8.158 8.158 8.226 8.091 8.158 41,367 8.1430 0.83%
2014-10-27 0 12.00 11.96 12.10 12.00 12.00 14,000 168,000 12.000 8.091 8.064 8.158 8.091 8.091 20,764 8.0908 -0.83%
2014-10-24 0 12.10 12.06 12.18 12.10 12.16 16,000 193,760 12.110 8.158 8.131 8.212 8.158 8.199 23,731 8.1650 0.33%
2014-10-23 0 12.06 12.06 12.22 12.06 12.16 20,000 242,680 12.134 8.131 8.131 8.239 8.131 8.199 29,663 8.1812 -0.82%
2014-10-22 0 12.16 12.08 12.16 12.08 12.16 18,000 218,480 12.138 8.199 8.145 8.199 8.145 8.199 26,697 8.1837 1.33%
2014-10-21 0 12.00 11.98 12.10 12.00 12.30 30,000 364,360 12.145 8.091 8.077 8.158 8.091 8.293 44,495 8.1888 -0.83%
2014-10-20 0 12.10 12.04 12.20 12.00 12.10 14,000 169,000 12.071 8.158 8.118 8.226 8.091 8.158 20,764 8.1390 0.00%
2014-10-17 0 12.10 12.10 12.20 12.10 12.12 24,000 290,440 12.102 8.158 8.158 8.226 8.158 8.172 35,596 8.1594 -0.49%
2014-10-16 0 12.16 12.08 12.16 12.10 12.20 17,440 211,640 12.135 8.199 8.145 8.199 8.158 8.226 25,866 8.1821 -1.78%
2014-10-15 0 12.38 12.24 12.38 12.20 12.38 22,000 269,200 12.236 8.347 8.253 8.347 8.226 8.347 32,630 8.2502 1.31%
2014-10-14 0 12.22 12.22 12.30 12.20 12.30 35,200 430,888 12.241 8.239 8.239 8.293 8.226 8.293 52,207 8.2534 -0.49%
2014-10-13 0 12.28 12.20 12.30 12.04 12.30 50,000 607,080 12.142 8.280 8.226 8.293 8.118 8.293 74,158 8.1863 0.82%
2014-10-10 0 12.18 12.18 12.20 12.18 12.18 46,000 560,280 12.180 8.212 8.212 8.226 8.212 8.212 68,225 8.2122 -1.30%
2014-10-09 0 12.34 12.26 12.34 12.22 12.42 110,000 1,350,360 12.276 8.320 8.266 8.320 8.239 8.374 163,148 8.2769 1.31%
2014-10-08 0 12.18 12.18 12.26 12.12 12.26 84,000 1,024,880 12.201 8.212 8.212 8.266 8.172 8.266 124,585 8.2263 -0.98%
2014-10-07 0 12.30 12.30 12.32 12.30 12.46 70,000 864,280 12.347 8.293 8.293 8.307 8.293 8.401 103,821 8.3247 -0.97%
2014-10-06 0 12.42 12.32 12.50 12.12 12.42 48,000 589,840 12.288 8.374 8.307 8.428 8.172 8.374 71,192 8.2852 2.64%
2014-10-03 0 12.10 12.10 12.26 11.74 12.30 166,000 2,004,320 12.074 8.158 8.158 8.266 7.916 8.293 246,205 8.1409 -2.10%
2014-09-30 0 12.36 12.34 12.58 12.26 12.68 260,000 3,214,960 12.365 8.334 8.320 8.482 8.266 8.549 385,622 8.3371 -3.13%
2014-09-29 0 12.76 12.76 12.80 12.74 13.22 110,000 1,420,520 12.914 8.603 8.603 8.630 8.590 8.913 163,148 8.7070 -4.20%
2014-09-26 0 13.32 13.20 13.34 13.24 13.32 10,000 132,840 13.284 8.981 8.900 8.994 8.927 8.981 14,832 8.9566 0.30%
2014-09-25 0 13.28 13.20 13.28 13.20 13.28 32,000 423,520 13.235 8.954 8.900 8.954 8.900 8.954 47,461 8.9235 0.00%
2014-09-24 0 13.28 13.24 13.50 13.20 13.28 26,240 346,948 13.222 8.954 8.927 9.102 8.900 8.954 38,918 8.9148 0.61%
2014-09-23 0 13.20 13.20 13.28 13.16 13.20 36,144 476,360 13.180 8.900 8.900 8.954 8.873 8.900 53,607 8.8861 -0.30%
2014-09-22 0 13.24 13.24 13.28 13.24 13.30 100,000 1,327,840 13.278 8.927 8.927 8.954 8.927 8.967 148,316 8.9528 -0.45%
2014-09-19 0 13.30 13.30 13.36 13.30 13.40 118,000 1,576,360 13.359 8.967 8.967 9.008 8.967 9.035 175,013 9.0071 -0.15%
2014-09-18 0 13.32 13.30 13.34 13.26 13.32 30,000 399,200 13.307 8.981 8.967 8.994 8.940 8.981 44,495 8.9718 0.15%
2014-09-17 0 13.30 13.30 13.32 13.28 13.40 100,000 1,333,240 13.332 8.967 8.967 8.981 8.954 9.035 148,316 8.9892 -0.30%
2014-09-16 0 13.34 13.34 13.40 13.34 13.42 64,000 856,680 13.386 8.994 8.994 9.035 8.994 9.048 94,922 9.0251 -0.30%
2014-09-15 0 13.38 13.38 13.44 13.36 13.46 78,000 1,044,960 13.397 9.021 9.021 9.062 9.008 9.075 115,686 9.0327 -0.59%
2014-09-12 0 13.46 13.42 13.46 13.36 13.46 56,000 752,520 13.438 9.075 9.048 9.075 9.008 9.075 83,057 9.0603 0.45%
2014-09-11 0 13.40 13.38 13.46 13.38 13.48 54,720 733,484 13.404 9.035 9.021 9.075 9.021 9.089 81,159 9.0377 0.00%
2014-09-10 0 13.40 13.40 13.50 13.38 13.56 120,000 1,618,520 13.488 9.035 9.035 9.102 9.021 9.143 177,979 9.0939 -1.33%
2014-09-08 0 13.58 13.58 13.60 13.56 13.84 1,274,640 17,410,368 13.659 9.156 9.156 9.170 9.143 9.331 1,890,495 9.2094 -0.44%
2014-09-05 0 13.64 13.62 13.66 13.60 13.66 58,400 795,624 13.624 9.197 9.183 9.210 9.170 9.210 86,617 9.1856 0.15%
2014-09-04 0 13.62 13.58 13.62 13.62 13.66 18,000 245,360 13.631 9.183 9.156 9.183 9.183 9.210 26,697 9.1906 0.15%
2014-09-03 0 13.60 13.54 13.60 13.50 13.66 51,500 700,530 13.603 9.170 9.129 9.170 9.102 9.210 76,383 9.1713 1.19%
2014-09-02 0 13.44 13.44 13.48 13.40 13.50 30,400 408,200 13.428 9.062 9.062 9.089 9.035 9.102 45,088 9.0534 0.60%
2014-09-01 0 13.36 13.36 13.42 13.36 13.40 16,000 214,320 13.395 9.008 9.008 9.048 9.008 9.035 23,731 9.0314 -0.45%
2014-08-29 0 13.42 13.40 13.60 13.34 13.42 38,000 508,720 13.387 9.048 9.035 9.170 8.994 9.048 56,360 9.0262 0.00%
2014-08-28 0 13.42 13.42 13.50 13.38 13.42 8,000 107,280 13.410 9.048 9.048 9.102 9.021 9.048 11,865 9.0415 0.00%
2014-08-27 0 13.42 13.42 13.50 13.36 13.56 58,000 778,080 13.415 9.048 9.048 9.102 9.008 9.143 86,023 9.0450 -0.45%
2014-08-26 0 13.48 13.44 13.50 13.38 13.64 69,264 935,064 13.500 9.089 9.062 9.102 9.021 9.197 102,730 9.1022 -0.74%
2014-08-25 0 13.58 13.48 13.60 13.30 13.58 52,000 699,240 13.447 9.156 9.089 9.170 8.967 9.156 77,124 9.0664 0.59%
2014-08-22 0 13.50 13.50 13.56 13.40 13.70 86,528 1,175,509 13.585 9.102 9.102 9.143 9.035 9.237 128,335 9.1597 -1.75%
2014-08-21 0 13.74 13.64 13.80 13.40 13.78 218,000 2,956,760 13.563 9.264 9.197 9.304 9.035 9.291 323,329 9.1447 1.48%
2014-08-20 0 13.54 13.48 13.58 13.48 13.68 42,000 569,200 13.552 9.129 9.089 9.156 9.089 9.224 62,293 9.1375 0.89%
2014-08-19 0 13.42 13.40 13.50 13.34 13.72 52,720 709,750 13.463 9.048 9.035 9.102 8.994 9.251 78,192 9.0770 0.60%
2014-08-18 0 13.34 13.34 13.42 13.34 13.42 58,240 779,912 13.391 8.994 8.994 9.048 8.994 9.048 86,379 9.0289 -0.45%
2014-08-15 0 13.40 13.40 13.54 13.40 13.46 48,000 644,720 13.432 9.035 9.035 9.129 9.035 9.075 71,192 9.0561 0.00%
2014-08-14 0 13.40 13.40 13.48 13.32 13.50 30,000 403,320 13.444 9.035 9.035 9.089 8.981 9.102 44,495 9.0644 -0.74%
2014-08-13 0 13.50 13.44 13.56 13.48 13.66 45,300 612,820 13.528 9.102 9.062 9.143 9.089 9.210 67,187 9.1211 0.15%
2014-08-12 0 13.48 13.42 13.56 13.42 13.54 62,000 833,440 13.443 9.089 9.048 9.143 9.048 9.129 91,956 9.0635 0.60%
2014-08-11 0 13.40 13.36 13.42 13.34 13.46 26,480 354,817 13.399 9.035 9.008 9.048 8.994 9.075 39,274 9.0344 1.36%
2014-08-08 0 13.22 13.22 13.30 12.84 13.28 66,000 868,040 13.152 8.913 8.913 8.967 8.657 8.954 97,889 8.8676 -0.60%
2014-08-07 0 13.30 13.30 13.40 13.28 13.36 38,000 506,080 13.318 8.967 8.967 9.035 8.954 9.008 56,360 8.9794 0.00%
2014-08-06 0 13.30 13.24 13.46 13.30 13.46 20,000 267,720 13.386 8.967 8.927 9.075 8.967 9.075 29,663 9.0253 -0.75%
2014-08-05 0 13.40 13.40 13.48 13.30 13.42 318,000 4,244,640 13.348 9.035 9.035 9.089 8.967 9.048 471,645 8.9997 -0.74%
2014-08-04 0 13.50 13.48 13.50 13.48 13.82 328,480 4,476,040 13.627 9.102 9.089 9.102 9.089 9.318 487,188 9.1875 -2.32%
2014-08-01 0 13.82 13.76 13.98 13.76 13.98 268,000 3,712,440 13.852 9.318 9.277 9.426 9.277 9.426 397,487 9.3398 -1.29%
2014-07-31 0 14.00 13.94 14.00 13.40 14.10 268,240 3,707,587 13.822 9.439 9.399 9.439 9.035 9.507 397,843 9.3192 3.70%
2014-07-30 0 13.50 13.50 13.54 13.32 13.64 618,000 8,349,960 13.511 9.102 9.102 9.129 8.981 9.197 916,593 9.1098 1.35%
2014-07-29 0 13.32 13.30 13.36 13.28 13.34 35,200 468,296 13.304 8.981 8.967 9.008 8.954 8.994 52,207 8.9699 0.15%
2014-07-28 0 13.30 13.26 13.40 13.18 13.40 270,480 3,601,358 13.315 8.967 8.940 9.035 8.886 9.035 401,165 8.9772 1.06%
2014-07-25 0 13.16 13.12 13.20 13.14 13.20 6,000 79,000 13.167 8.873 8.846 8.900 8.859 8.900 8,899 8.8774 -0.30%
2014-07-24 0 13.20 13.12 13.20 13.08 13.20 6,768 88,784 13.118 8.900 8.846 8.900 8.819 8.900 10,038 8.8448 0.46%
2014-07-23 0 13.14 13.14 13.20 13.14 13.20 80,482 1,061,614 13.191 8.859 8.859 8.900 8.859 8.900 119,368 8.8936 0.15%
2014-07-22 0 13.12 13.10 13.20 13.04 13.20 18,000 236,040 13.113 8.846 8.832 8.900 8.792 8.900 26,697 8.8415 0.46%
2014-07-21 0 13.06 13.06 13.16 13.06 13.20 98,000 1,285,560 13.118 8.806 8.806 8.873 8.806 8.900 145,350 8.8446 -0.46%
2014-07-18 0 13.12 13.06 13.16 13.04 13.18 138,000 1,814,640 13.150 8.846 8.806 8.873 8.792 8.886 204,676 8.8659 0.15%
2014-07-17 0 13.10 13.08 13.20 13.10 13.10 4,000 52,400 13.100 8.832 8.819 8.900 8.832 8.832 5,933 8.8325 0.00%
2014-07-16 0 13.10 13.10 13.20 13.04 13.20 52,000 683,280 13.140 8.832 8.832 8.900 8.792 8.900 77,124 8.8595 0.15%
2014-07-15 0 13.08 13.06 13.10 13.04 13.10 42,000 549,520 13.084 8.819 8.806 8.832 8.792 8.832 62,293 8.8216 0.15%
2014-07-14 0 13.06 13.06 13.24 13.06 13.20 54,000 706,640 13.086 8.806 8.806 8.927 8.806 8.900 80,091 8.8230 -0.46%
2014-07-11 0 13.12 13.12 13.28 13.06 13.28 62,000 815,800 13.158 8.846 8.846 8.954 8.806 8.954 91,956 8.8716 -0.15%
2014-07-10 0 13.14 13.14 13.18 13.10 13.22 88,000 1,157,400 13.152 8.859 8.859 8.886 8.832 8.913 130,518 8.8677 -0.15%
2014-07-09 0 13.16 13.16 13.30 13.16 13.16 33,042 434,686 13.156 8.873 8.873 8.967 8.873 8.873 49,007 8.8700 -0.45%
2014-07-08 0 13.22 13.22 13.28 13.18 13.40 78,000 1,032,960 13.243 8.913 8.913 8.954 8.886 9.035 115,686 8.9290 -0.15%
2014-07-07 0 13.24 13.24 13.28 13.20 13.28 34,000 449,720 13.227 8.927 8.927 8.954 8.900 8.954 50,427 8.9182 -0.30%
2014-07-04 0 13.28 13.28 13.30 13.24 13.30 178,000 2,364,760 13.285 8.954 8.954 8.967 8.927 8.967 264,002 8.9573 0.30%
2014-07-03 0 13.24 13.20 13.30 13.14 13.24 104,000 1,372,400 13.196 8.927 8.900 8.967 8.859 8.927 154,249 8.8973 -0.15%
2014-07-02 0 13.26 13.20 13.30 13.14 13.30 150,000 1,990,960 13.273 8.940 8.900 8.967 8.859 8.967 222,474 8.9492 0.76%
2014-06-30 0 13.16 13.16 13.30 13.16 13.30 24,000 317,680 13.237 8.873 8.873 8.967 8.873 8.967 35,596 8.9246 -1.05%
2014-06-27 0 13.30 13.24 13.30 13.02 13.30 32,720 434,395 13.276 8.967 8.927 8.967 8.779 8.967 48,529 8.9512 0.15%
2014-06-26 0 13.28 13.20 13.30 13.08 13.30 74,000 974,680 13.171 8.954 8.900 8.967 8.819 8.967 109,754 8.8806 0.61%
2014-06-25 0 13.20 13.20 13.30 13.20 13.20 4,000 52,800 13.200 8.900 8.900 8.967 8.900 8.900 5,933 8.8999 -0.75%
2014-06-24 0 13.30 13.20 13.30 13.30 13.30 6,000 79,800 13.300 8.967 8.900 8.967 8.967 8.967 8,899 8.9673 0.00%
2014-06-23 0 13.30 13.26 13.30 13.30 13.30 20,000 266,000 13.300 8.967 8.940 8.967 8.967 8.967 29,663 8.9673 0.00%
2014-06-20 0 13.30 13.30 13.40 13.22 13.48 60,000 798,800 13.313 8.967 8.967 9.035 8.913 9.089 88,990 8.9763 0.61%
2014-06-19 0 13.22 13.22 13.38 13.20 13.26 14,000 185,280 13.234 8.913 8.913 9.021 8.900 8.940 20,764 8.9230 -1.20%
2014-06-18 0 13.38 13.26 13.40 - - 240 3,168 13.200 9.021 8.940 9.035 - - 356 8.8999 0.00%
2014-06-17 0 13.38 13.20 13.38 13.22 13.40 22,000 294,320 13.378 9.021 8.900 9.021 8.913 9.035 32,630 9.0201 -0.15%
2014-06-16 0 13.40 13.32 13.40 13.36 13.40 16,000 213,840 13.365 9.035 8.981 9.035 9.008 9.035 23,731 9.0112 0.00%
2014-06-13 0 13.40 13.38 13.48 13.40 13.48 10,200 137,296 13.460 9.035 9.021 9.089 9.035 9.089 15,128 9.0755 -0.74%
2014-06-12 0 13.50 13.40 13.54 13.50 13.58 14,000 189,960 13.569 9.102 9.035 9.129 9.102 9.156 20,764 9.1484 -0.59%
2014-06-11 0 13.58 13.30 13.58 - - 768 10,264 13.365 9.156 8.967 9.156 - - 1,139 9.0109 0.00%
2014-06-10 0 13.58 13.34 13.60 13.20 13.62 14,000 189,760 13.554 9.156 8.994 9.170 8.900 9.183 20,764 9.1388 0.59%
2014-06-09 0 13.70 13.60 13.70 13.60 13.78 124,000 1,694,520 13.665 9.102 9.036 9.102 9.036 9.155 186,636 9.0793 0.00%
2014-06-06 0 13.70 13.62 13.70 13.62 13.78 442,480 6,076,728 13.733 9.102 9.049 9.102 9.049 9.155 665,991 9.1243 -0.58%
2014-06-05 0 13.78 13.70 13.78 13.78 13.80 4,000 55,160 13.790 9.155 9.102 9.155 9.155 9.169 6,021 9.1620 0.00%
2014-06-04 0 13.78 13.76 13.84 13.78 13.92 40,000 554,320 13.858 9.155 9.142 9.195 9.155 9.248 60,205 9.2072 -1.43%
2014-06-03 0 13.98 13.92 13.98 13.72 14.00 60,000 831,280 13.855 9.288 9.248 9.288 9.115 9.302 90,308 9.2049 1.45%
2014-05-30 0 13.78 13.70 13.80 13.62 13.86 96,000 1,320,480 13.755 9.155 9.102 9.169 9.049 9.208 144,493 9.1387 -0.14%
2014-05-29 0 13.80 13.72 13.86 13.68 13.80 24,000 329,800 13.742 9.169 9.115 9.208 9.089 9.169 36,123 9.1299 0.73%
2014-05-28 0 13.70 13.60 13.74 13.42 13.70 90,000 1,221,440 13.572 9.102 9.036 9.129 8.916 9.102 135,462 9.0168 1.93%
2014-05-27 0 13.44 13.42 13.44 13.40 13.44 54,000 724,280 13.413 8.929 8.916 8.929 8.903 8.929 81,277 8.9112 0.00%
2014-05-26 0 13.44 13.36 13.46 13.10 13.44 93,200 1,242,120 13.327 8.929 8.876 8.943 8.704 8.929 140,278 8.8547 3.38%
2014-05-23 0 13.00 13.00 13.06 12.98 13.02 22,000 286,000 13.000 8.637 8.637 8.677 8.624 8.650 33,113 8.6371 0.15%
2014-05-22 0 12.98 12.94 13.02 12.88 13.00 44,000 570,480 12.965 8.624 8.597 8.650 8.557 8.637 66,226 8.6142 -0.15%
2014-05-21 0 13.00 13.00 13.14 13.00 13.02 12,000 156,040 13.003 8.637 8.637 8.730 8.637 8.650 18,062 8.6393 0.00%
2014-05-20 0 13.00 13.00 13.10 13.00 13.06 29,740 387,656 13.035 8.637 8.637 8.704 8.637 8.677 44,763 8.6603 -1.07%
2014-05-19 0 13.14 13.14 13.20 13.10 13.18 36,000 472,920 13.137 8.730 8.730 8.770 8.704 8.757 54,185 8.7279 -0.30%
2014-05-16 0 13.18 13.10 13.18 13.14 13.20 14,000 184,560 13.183 8.757 8.704 8.757 8.730 8.770 21,072 8.7586 -0.60%
2014-05-15 0 13.26 13.26 13.30 13.20 13.30 44,000 583,160 13.254 8.810 8.810 8.836 8.770 8.836 66,226 8.8056 0.00%
2014-05-14 0 13.26 13.06 13.26 13.00 13.28 20,000 261,600 13.080 8.810 8.677 8.810 8.637 8.823 30,103 8.6903 2.00%
2014-05-13 0 13.00 12.98 13.06 12.90 13.28 17,400 226,336 13.008 8.637 8.624 8.677 8.571 8.823 26,189 8.6423 -0.15%
2014-05-12 0 13.02 12.92 13.08 13.02 13.08 13,206 172,469 13.060 8.650 8.584 8.690 8.650 8.690 19,877 8.6769 -0.61%
2014-05-09 0 13.10 12.88 13.18 12.98 13.30 98,000 1,289,560 13.159 8.704 8.557 8.757 8.624 8.836 147,503 8.7426 -1.50%
2014-05-08 0 13.30 13.20 13.34 13.00 13.36 118,000 1,559,480 13.216 8.836 8.770 8.863 8.637 8.876 177,606 8.7806 2.31%
2014-05-07 0 13.00 12.90 13.00 13.00 13.48 1,132,000 14,791,840 13.067 8.637 8.571 8.637 8.637 8.956 1,703,810 8.6816 -2.26%
2014-05-05 0 13.30 13.26 13.50 13.26 13.50 12,000 160,240 13.353 8.836 8.810 8.969 8.810 8.969 18,062 8.8719 -0.75%
2014-05-02 0 13.40 13.32 13.40 13.40 13.50 10,400 139,920 13.454 8.903 8.850 8.903 8.903 8.969 15,653 8.9386 0.00%
2014-04-30 0 13.40 13.20 13.46 13.28 13.50 42,000 562,680 13.397 8.903 8.770 8.943 8.823 8.969 63,216 8.9010 0.90%
2014-04-29 0 13.28 13.28 13.38 13.10 13.28 356,000 4,725,040 13.273 8.823 8.823 8.890 8.704 8.823 535,827 8.8182 0.00%
2014-04-28 0 13.28 13.28 13.40 13.28 13.28 4,000 53,120 13.280 8.823 8.823 8.903 8.823 8.823 6,021 8.8231 -0.75%
2014-04-25 0 13.38 13.30 13.38 13.36 13.40 20,000 267,600 13.380 8.890 8.836 8.890 8.876 8.903 30,103 8.8896 -0.74%
2014-04-24 0 13.48 13.46 13.48 13.38 13.48 32,000 429,400 13.419 8.956 8.943 8.956 8.890 8.956 48,164 8.9153 0.75%
2014-04-23 0 13.38 13.36 13.40 13.40 13.76 50,000 676,920 13.538 8.890 8.876 8.903 8.903 9.142 75,257 8.9948 0.30%
2014-04-22 0 13.34 13.34 13.40 - - 0 0 - 8.863 8.863 8.903 - - 0 - 0.00%
2014-04-17 0 13.34 13.32 13.38 13.22 13.34 56,000 744,000 13.286 8.863 8.850 8.890 8.783 8.863 84,287 8.8269 -0.60%
2014-04-16 0 13.42 13.40 13.46 13.36 13.62 66,000 889,400 13.476 8.916 8.903 8.943 8.876 9.049 99,339 8.9532 -1.03%
2014-04-15 0 13.56 13.44 13.56 - - 0 0 - 9.009 8.929 9.009 - - 0 - -0.59%
2014-04-14 0 13.64 13.60 13.74 13.64 13.84 30,000 412,240 13.741 9.062 9.036 9.129 9.062 9.195 45,154 9.1296 -0.58%
2014-04-11 0 13.72 13.66 13.86 13.60 13.88 64,912 887,144 13.667 9.115 9.076 9.208 9.036 9.222 97,701 9.0802 -0.29%
2014-04-10 0 13.76 13.70 13.86 13.74 13.90 16,000 220,680 13.793 9.142 9.102 9.208 9.129 9.235 24,082 9.1636 -1.01%
2014-04-09 0 13.90 13.78 13.90 13.70 13.98 22,000 305,200 13.873 9.235 9.155 9.235 9.102 9.288 33,113 9.2169 2.81%
2014-04-08 0 13.52 13.50 13.88 13.52 14.14 74,400 1,029,000 13.831 8.983 8.969 9.222 8.983 9.395 111,982 9.1890 -1.74%
2014-04-07 0 13.76 13.70 13.80 13.76 14.12 48,000 667,960 13.916 9.142 9.102 9.169 9.142 9.381 72,246 9.2456 -2.27%
2014-04-04 0 14.08 14.06 14.20 14.08 14.24 114,240 1,622,913 14.206 9.355 9.341 9.434 9.355 9.461 171,946 9.4385 -0.85%
2014-04-03 0 14.20 14.16 14.28 14.20 14.42 76,576 1,096,121 14.314 9.434 9.408 9.488 9.434 9.581 115,257 9.5102 -0.42%
2014-04-02 0 14.26 14.26 14.32 14.22 14.34 154,100 2,200,106 14.277 9.474 9.474 9.514 9.448 9.527 231,941 9.4856 0.99%
2014-04-01 0 14.12 14.08 14.24 14.06 14.28 53,042 754,399 14.223 9.381 9.355 9.461 9.341 9.488 79,835 9.4494 -0.70%
2014-03-31 0 14.22 14.00 14.24 14.00 14.24 102,000 1,445,480 14.171 9.448 9.302 9.461 9.302 9.461 153,524 9.4154 1.57%
2014-03-28 0 14.00 14.00 14.02 13.44 14.00 164,240 2,282,660 13.898 9.302 9.302 9.315 8.929 9.302 247,203 9.2339 4.01%
2014-03-27 0 13.46 13.46 13.58 13.46 13.70 62,000 843,240 13.601 8.943 8.943 9.022 8.943 9.102 93,318 9.0362 -0.30%
2014-03-26 0 13.50 13.48 13.52 13.40 13.52 79,277 1,068,577 13.479 8.969 8.956 8.983 8.903 8.983 119,322 8.9554 1.05%
2014-03-25 0 13.36 13.32 13.36 13.22 13.36 122,000 1,626,000 13.328 8.876 8.850 8.876 8.783 8.876 183,626 8.8549 0.15%
2014-03-24 0 13.34 13.18 13.34 12.90 13.34 76,000 1,007,120 13.252 8.863 8.757 8.863 8.571 8.863 114,390 8.8043 2.93%
2014-03-21 0 12.96 12.96 13.10 12.82 12.96 22,000 284,600 12.936 8.611 8.611 8.704 8.518 8.611 33,113 8.5948 -1.07%
2014-03-20 0 13.10 13.10 13.14 13.00 13.26 178,000 2,333,880 13.112 8.704 8.704 8.730 8.637 8.810 267,914 8.7113 1.71%
2014-03-19 0 12.88 12.66 12.94 12.38 12.88 68,000 860,200 12.650 8.557 8.411 8.597 8.225 8.557 102,349 8.4046 3.87%
2014-03-18 0 12.40 12.40 12.50 12.36 12.60 148,000 1,843,760 12.458 8.238 8.238 8.305 8.212 8.371 222,760 8.2769 -0.64%
2014-03-17 0 12.48 12.18 12.50 11.96 12.48 44,000 533,280 12.120 8.292 8.092 8.305 7.946 8.292 66,226 8.0524 2.30%
2014-03-14 0 12.20 12.00 12.22 11.98 12.20 216,000 2,600,200 12.038 8.106 7.973 8.119 7.959 8.106 325,109 7.9979 -0.49%
2014-03-13 0 12.26 12.22 12.30 12.24 12.40 84,000 1,035,080 12.322 8.145 8.119 8.172 8.132 8.238 126,431 8.1869 -1.45%
2014-03-12 0 12.44 12.40 12.60 12.44 12.78 34,000 425,680 12.520 8.265 8.238 8.371 8.265 8.491 51,175 8.3182 0.32%
2014-03-11 0 12.40 12.40 12.46 12.22 12.42 32,000 395,080 12.346 8.238 8.238 8.278 8.119 8.252 48,164 8.2028 0.16%
2014-03-10 0 12.38 12.38 12.40 12.20 12.44 204,876 2,532,836 12.363 8.225 8.225 8.238 8.106 8.265 308,366 8.2137 -0.96%
2014-03-07 0 12.50 12.48 12.52 12.32 12.58 150,960 1,877,908 12.440 8.305 8.292 8.318 8.185 8.358 227,215 8.2649 -0.95%
2014-03-06 0 12.62 12.58 12.74 12.62 12.72 44,000 557,000 12.659 8.385 8.358 8.464 8.385 8.451 66,226 8.4106 -0.32%
2014-03-05 0 12.66 12.66 12.70 12.52 12.80 68,000 860,800 12.659 8.411 8.411 8.438 8.318 8.504 102,349 8.4104 -1.09%
2014-03-04 0 12.80 12.60 12.94 12.70 12.94 76,000 978,160 12.871 8.504 8.371 8.597 8.438 8.597 114,390 8.5511 -1.39%
2014-03-03 0 12.98 12.80 13.00 - - 2,000 25,776 12.888 8.624 8.504 8.637 - - 3,010 8.5627 0.00%
2014-02-28 0 12.98 12.90 13.02 12.82 13.10 80,096 1,042,868 13.020 8.624 8.571 8.650 8.518 8.704 120,555 8.6506 0.00%
2014-02-27 0 12.98 12.94 13.00 12.98 13.02 34,000 442,000 13.000 8.624 8.597 8.637 8.624 8.650 51,175 8.6371 0.62%
2014-02-26 0 12.90 12.88 12.96 12.80 13.00 200,000 2,579,920 12.900 8.571 8.557 8.611 8.504 8.637 301,027 8.5704 -0.46%
2014-02-25 0 12.96 12.96 12.98 12.96 13.18 52,400 684,160 13.056 8.611 8.611 8.624 8.611 8.757 78,869 8.6746 -1.67%
2014-02-24 0 13.18 13.14 13.20 13.16 13.22 28,000 368,920 13.176 8.757 8.730 8.770 8.743 8.783 42,144 8.7539 -0.15%
2014-02-21 0 13.20 13.14 13.28 13.24 13.26 24,000 317,840 13.243 8.770 8.730 8.823 8.797 8.810 36,123 8.7988 -0.30%
2014-02-20 0 13.24 13.20 13.50 13.20 13.44 76,000 1,018,080 13.396 8.797 8.770 8.969 8.770 8.929 114,390 8.9001 -0.45%
2014-02-19 0 13.30 13.26 13.32 13.30 13.30 14,000 186,200 13.300 8.836 8.810 8.850 8.836 8.836 21,072 8.8364 0.00%
2014-02-18 0 13.30 13.24 13.40 13.20 13.50 52,000 694,880 13.363 8.836 8.797 8.903 8.770 8.969 78,267 8.8783 -1.63%
2014-02-17 0 13.52 13.52 13.54 13.50 13.52 22,000 297,240 13.511 8.983 8.983 8.996 8.969 8.983 33,113 8.9766 0.00%
2014-02-14 0 13.52 13.52 13.66 13.50 13.50 6,112 82,300 13.465 8.983 8.983 9.076 8.969 8.969 9,199 8.9463 0.15%
2014-02-13 0 13.50 13.50 13.56 13.50 13.60 24,000 324,320 13.513 8.969 8.969 9.009 8.969 9.036 36,123 8.9782 0.15%
2014-02-12 0 13.48 13.32 13.68 13.32 13.48 14,000 187,920 13.423 8.956 8.850 9.089 8.850 8.956 21,072 8.9181 1.35%
2014-02-11 0 13.30 13.20 13.44 13.30 13.30 14,000 186,200 13.300 8.836 8.770 8.929 8.836 8.836 21,072 8.8364 0.76%
2014-02-10 0 13.20 13.10 13.36 13.20 13.38 48,000 638,200 13.296 8.770 8.704 8.876 8.770 8.890 72,246 8.8337 -1.20%
2014-02-07 0 13.36 13.24 13.38 13.14 13.36 60,000 796,160 13.269 8.876 8.797 8.890 8.730 8.876 90,308 8.8161 2.45%
2014-02-06 0 13.04 13.04 13.12 12.80 13.60 360,000 4,688,760 13.024 8.664 8.664 8.717 8.504 9.036 541,848 8.6533 -3.69%
2014-02-05 0 13.54 13.50 13.56 13.50 13.60 32,000 433,600 13.550 8.996 8.969 9.009 8.969 9.036 48,164 9.0025 -0.44%
2014-02-04 0 13.60 13.60 13.70 13.60 13.80 38,000 520,960 13.709 9.036 9.036 9.102 9.036 9.169 57,195 9.1085 -1.45%
2014-01-30 0 13.80 13.76 13.90 13.80 13.82 26,000 358,880 13.803 9.169 9.142 9.235 9.169 9.182 39,133 9.1707 -0.58%
2014-01-29 0 13.88 13.88 13.92 13.88 14.00 28,000 388,960 13.891 9.222 9.222 9.248 9.222 9.302 42,144 9.2294 0.58%
2014-01-28 0 13.80 13.74 13.84 13.80 13.92 30,000 416,120 13.871 9.169 9.129 9.195 9.169 9.248 45,154 9.2156 -0.58%
2014-01-27 0 13.88 13.76 13.90 13.70 13.98 106,000 1,463,080 13.803 9.222 9.142 9.235 9.102 9.288 159,544 9.1704 -0.14%
2014-01-24 0 13.90 13.88 14.00 13.90 14.08 74,720 1,045,056 13.986 9.235 9.222 9.302 9.235 9.355 112,464 9.2924 0.00%
2014-01-23 0 13.90 13.90 13.98 13.86 13.98 32,000 446,640 13.958 9.235 9.235 9.288 9.208 9.288 48,164 9.2733 -0.29%
2014-01-22 0 13.94 13.92 13.96 13.90 14.00 80,000 1,115,640 13.946 9.262 9.248 9.275 9.235 9.302 120,411 9.2653 -0.71%
2014-01-21 0 14.04 13.98 14.08 13.90 14.14 50,000 701,560 14.031 9.328 9.288 9.355 9.235 9.395 75,257 9.3222 1.01%
2014-01-20 0 13.90 13.90 14.06 13.78 13.98 74,000 1,024,840 13.849 9.235 9.235 9.341 9.155 9.288 111,380 9.2013 0.58%
2014-01-17 0 13.82 13.80 14.00 13.80 14.20 60,000 836,760 13.946 9.182 9.169 9.302 9.169 9.434 90,308 9.2656 -1.99%
2014-01-16 0 14.10 13.96 14.16 13.82 14.18 25,152 352,828 14.028 9.368 9.275 9.408 9.182 9.421 37,857 9.3200 1.29%
2014-01-15 0 13.92 13.92 14.18 13.84 13.92 44,000 611,520 13.898 9.248 9.248 9.421 9.195 9.248 66,226 9.2339 0.00%
2014-01-14 0 13.92 13.92 13.96 13.90 13.98 70,000 976,080 13.944 9.248 9.248 9.275 9.235 9.288 105,359 9.2643 -0.71%
2014-01-13 0 14.02 14.02 14.10 14.02 14.20 10,100 142,330 14.092 9.315 9.315 9.368 9.315 9.434 15,202 9.3627 -0.85%
2014-01-10 0 14.14 14.14 14.16 14.00 14.16 150,000 2,105,600 14.037 9.395 9.395 9.408 9.302 9.408 225,770 9.3263 0.00%
2014-01-09 0 14.14 14.02 14.14 14.00 14.14 46,400 651,080 14.032 9.395 9.315 9.395 9.302 9.395 69,838 9.3227 -0.42%
2014-01-08 0 14.20 14.18 14.28 14.10 14.54 60,000 853,000 14.217 9.434 9.421 9.488 9.368 9.660 90,308 9.4455 -0.42%
2014-01-07 0 14.26 14.20 14.30 14.20 14.42 64,000 912,560 14.259 9.474 9.434 9.501 9.434 9.581 96,328 9.4734 -0.14%
2014-01-06 0 14.28 14.22 14.28 14.10 14.44 84,960 1,211,632 14.261 9.488 9.448 9.488 9.368 9.594 127,876 9.4750 -1.65%
2014-01-03 0 14.52 14.52 14.64 14.40 14.76 28,000 408,160 14.577 9.647 9.647 9.727 9.567 9.806 42,144 9.6850 -1.89%
2014-01-02 0 14.80 14.80 14.84 14.50 14.80 298,000 4,379,640 14.697 9.833 9.833 9.860 9.634 9.833 448,530 9.7644 0.54%
2013-12-31 0 14.72 14.70 14.86 14.70 14.78 50,000 735,800 14.716 9.780 9.767 9.873 9.767 9.820 75,257 9.7772 -0.41%
2013-12-30 0 14.78 14.76 14.96 14.74 14.96 86,000 1,282,040 14.907 9.820 9.806 9.939 9.793 9.939 129,441 9.9044 0.27%
2013-12-27 0 14.74 14.72 14.88 14.50 15.04 230,002 3,417,469 14.858 9.793 9.780 9.886 9.634 9.992 346,184 9.8718 -0.41%
2013-12-24 0 14.80 14.80 14.92 14.80 14.96 80,000 1,193,400 14.918 9.833 9.833 9.913 9.833 9.939 120,411 9.9111 0.00%
2013-12-23 0 14.80 14.66 14.80 14.40 14.80 114,000 1,673,000 14.675 9.833 9.740 9.833 9.567 9.833 171,585 9.7503 2.49%
2013-12-20 0 14.44 14.42 14.54 14.40 14.70 118,000 1,711,200 14.502 9.594 9.581 9.660 9.567 9.767 177,606 9.6348 -1.77%
2013-12-19 0 14.70 14.58 14.88 14.70 14.80 32,000 472,680 14.771 9.767 9.687 9.886 9.767 9.833 48,164 9.8139 -0.41%
2013-12-18 0 14.76 14.74 14.80 14.70 15.00 18,000 265,960 14.776 9.806 9.793 9.833 9.767 9.966 27,092 9.8168 -0.94%
2013-12-17 0 14.90 14.92 15.06 14.74 15.00 376,000 5,598,880 14.891 9.899 9.913 10.01 9.793 9.966 565,930 9.8932 1.09%
2013-12-16 0 14.74 14.74 14.88 14.70 14.72 10,000 147,040 14.704 9.793 9.793 9.886 9.767 9.780 15,051 9.7692 -0.41%
2013-12-13 0 14.80 14.76 14.84 14.80 14.90 18,000 266,840 14.824 9.833 9.806 9.860 9.833 9.899 27,092 9.8493 0.14%
2013-12-12 0 14.78 14.76 14.82 14.76 14.84 38,000 562,240 14.796 9.820 9.806 9.846 9.806 9.860 57,195 9.8302 -0.81%
2013-12-11 0 14.90 14.80 14.90 14.90 15.00 62,000 927,000 14.952 9.899 9.833 9.899 9.899 9.966 93,318 9.9338 -0.27%
2013-12-10 0 14.94 14.92 15.00 14.82 14.96 32,000 477,840 14.933 9.926 9.913 9.966 9.846 9.939 48,164 9.9211 -0.93%
2013-12-09 0 15.08 15.06 15.10 15.02 15.30 24,000 361,640 15.068 10.02 10.01 10.03 9.979 10.17 36,123 10.011 -0.79%
2013-12-06 0 15.20 15.10 15.24 15.00 15.28 132,000 2,005,360 15.192 10.10 10.03 10.13 9.966 10.15 198,678 10.094 0.80%
2013-12-05 0 15.08 15.04 15.08 14.68 15.16 148,000 2,224,260 15.029 10.02 9.992 10.02 9.753 10.07 222,760 9.9850 2.59%
2013-12-04 0 14.70 14.68 14.84 14.50 14.80 50,000 735,880 14.718 9.767 9.753 9.860 9.634 9.833 75,257 9.7783 0.00%
2013-12-03 0 14.70 14.68 14.78 14.66 14.92 106,000 1,563,600 14.751 9.767 9.753 9.820 9.740 9.913 159,544 9.8004 -1.08%
2013-12-02 0 14.86 14.86 14.92 14.72 14.94 80,000 1,189,800 14.873 9.873 9.873 9.913 9.780 9.926 120,411 9.8812 0.54%
2013-11-29 0 14.78 14.78 14.90 14.42 14.90 154,000 2,265,000 14.708 9.820 9.820 9.899 9.581 9.899 231,790 9.7718 -1.20%
2013-11-28 0 14.96 14.96 14.98 14.92 15.04 252,240 3,783,142 14.998 9.939 9.939 9.953 9.913 9.992 379,655 9.9647 0.54%
2013-11-27 0 14.88 14.82 14.94 14.82 14.94 24,000 356,880 14.870 9.886 9.846 9.926 9.846 9.926 36,123 9.8795 -0.40%
2013-11-26 0 14.94 14.86 15.00 14.84 15.00 102,000 1,522,520 14.927 9.926 9.873 9.966 9.860 9.966 153,524 9.9172 -0.27%
2013-11-25 0 14.98 14.92 15.00 14.80 15.18 158,000 2,365,400 14.971 9.953 9.913 9.966 9.833 10.09 237,811 9.9466 0.00%
2013-11-22 0 14.98 14.98 15.00 14.98 15.20 404,000 6,081,400 15.053 9.953 9.953 9.966 9.953 10.10 608,074 10.001 0.00%
2013-11-21 0 14.98 14.90 15.00 14.64 15.00 490,000 7,319,960 14.939 9.953 9.899 9.966 9.727 9.966 737,515 9.9252 1.49%
2013-11-20 0 14.76 14.76 14.80 14.22 14.80 311,000 4,498,220 14.464 9.806 9.806 9.833 9.448 9.833 468,096 9.6096 3.22%
2013-11-19 0 14.30 14.16 14.30 14.18 14.32 118,000 1,683,320 14.265 9.501 9.408 9.501 9.421 9.514 177,606 9.4779 0.85%
2013-11-18 0 14.18 14.16 14.20 14.16 14.30 120,000 1,705,000 14.208 9.421 9.408 9.434 9.408 9.501 180,616 9.4399 0.00%
2013-11-15 0 14.18 14.10 14.18 13.92 14.20 72,000 1,016,080 14.112 9.421 9.368 9.421 9.248 9.434 108,370 9.3761 0.85%
2013-11-14 0 14.06 14.06 14.08 13.96 14.12 114,000 1,602,240 14.055 9.341 9.341 9.355 9.275 9.381 171,585 9.3379 0.43%
2013-11-13 0 14.00 13.88 14.02 13.88 14.06 36,000 502,400 13.956 9.302 9.222 9.315 9.222 9.341 54,185 9.2720 0.29%
2013-11-12 0 13.96 13.96 14.04 13.92 14.04 14,000 195,360 13.954 9.275 9.275 9.328 9.248 9.328 21,072 9.2711 0.29%
2013-11-11 0 13.92 13.92 14.04 13.92 14.08 18,000 251,760 13.987 9.248 9.248 9.328 9.248 9.355 27,092 9.2926 -0.57%
2013-11-08 0 14.00 13.88 14.00 13.84 14.04 64,000 894,520 13.977 9.302 9.222 9.302 9.195 9.328 96,328 9.2861 0.00%
2013-11-07 0 14.00 14.00 14.18 13.80 13.98 184,000 2,553,800 13.879 9.302 9.302 9.421 9.169 9.288 276,944 9.2213 0.00%
2013-11-06 0 14.00 13.98 14.00 13.96 14.06 56,000 785,240 14.022 9.302 9.288 9.302 9.275 9.341 84,287 9.3162 -0.43%
2013-11-05 0 14.06 14.06 14.10 14.00 14.16 74,000 1,040,780 14.065 9.341 9.341 9.368 9.302 9.408 111,380 9.3444 -0.71%
2013-11-04 0 14.16 14.16 14.20 14.08 14.30 180,000 2,550,560 14.170 9.408 9.408 9.434 9.355 9.501 270,924 9.4143 -0.84%
2013-11-01 0 14.28 14.24 14.32 13.92 14.46 498,000 7,039,840 14.136 9.488 9.461 9.514 9.248 9.607 749,556 9.3920 2.88%
2013-10-31 0 13.88 13.88 13.92 13.80 13.92 132,000 1,831,280 13.873 9.222 9.222 9.248 9.169 9.248 198,678 9.2173 -0.14%
2013-10-30 0 13.90 13.82 13.90 13.82 13.94 22,000 305,520 13.887 9.235 9.182 9.235 9.182 9.262 33,113 9.2266 0.29%
2013-10-29 0 13.86 13.86 13.88 13.80 13.96 50,000 692,760 13.855 9.208 9.208 9.222 9.169 9.275 75,257 9.2053 -0.14%
2013-10-28 0 13.88 13.84 13.88 13.84 13.92 48,000 666,200 13.879 9.222 9.195 9.222 9.195 9.248 72,246 9.2212 -0.14%
2013-10-25 0 13.90 13.82 13.90 13.84 13.98 125,000 1,740,700 13.926 9.235 9.182 9.235 9.195 9.288 188,142 9.2521 0.29%
2013-10-24 0 13.86 13.86 13.88 13.82 13.90 34,000 471,480 13.867 9.208 9.208 9.222 9.182 9.235 51,175 9.2132 -0.14%
2013-10-23 0 13.88 13.84 13.88 13.80 13.94 98,000 1,361,040 13.888 9.222 9.195 9.222 9.169 9.262 147,503 9.2272 0.29%
2013-10-22 0 13.84 13.80 13.84 13.78 13.90 83,360 1,151,032 13.808 9.195 9.169 9.195 9.155 9.235 125,468 9.1739 0.00%
2013-10-21 0 13.84 13.84 13.90 13.84 13.90 72,480 1,005,214 13.869 9.195 9.195 9.235 9.195 9.235 109,092 9.2144 -0.14%
2013-10-18 0 13.86 13.84 13.90 13.82 13.90 24,000 333,040 13.877 9.208 9.195 9.235 9.182 9.235 36,123 9.2196 0.00%
2013-10-17 0 13.86 13.86 13.96 13.86 14.26 93,000 1,295,220 13.927 9.208 9.208 9.275 9.208 9.474 139,977 9.2531 -0.57%
2013-10-16 0 13.94 13.88 13.94 13.82 13.94 46,000 637,160 13.851 9.262 9.222 9.262 9.182 9.262 69,236 9.2027 0.14%
2013-10-15 0 13.92 13.92 13.94 13.90 13.98 137,000 1,913,020 13.964 9.248 9.248 9.262 9.235 9.288 206,203 9.2774 0.00%
2013-10-11 0 13.92 13.90 14.00 13.84 13.96 169,000 2,355,200 13.936 9.248 9.235 9.302 9.195 9.275 254,367 9.2590 0.29%
2013-10-10 0 13.88 13.90 14.00 13.88 14.06 122,000 1,701,880 13.950 9.222 9.235 9.302 9.222 9.341 183,626 9.2682 -1.14%
2013-10-09 0 14.04 14.04 14.08 14.04 14.06 38,000 534,080 14.055 9.328 9.328 9.355 9.328 9.341 57,195 9.3379 -0.57%
2013-10-08 0 14.12 14.08 14.22 14.10 14.28 48,000 678,800 14.142 9.381 9.355 9.448 9.368 9.488 72,246 9.3956 0.43%
2013-10-07 0 14.06 14.06 14.14 14.04 14.20 42,000 591,240 14.077 9.341 9.341 9.395 9.328 9.434 63,216 9.3528 -1.68%
2013-10-04 0 14.30 14.20 14.32 14.18 14.32 24,000 341,840 14.243 9.501 9.434 9.514 9.421 9.514 36,123 9.4632 -0.14%
2013-10-03 0 14.32 14.32 14.38 14.12 14.60 254,000 3,663,600 14.424 9.514 9.514 9.554 9.381 9.700 382,304 9.5830 0.28%
2013-10-02 0 14.28 14.28 14.32 14.06 14.32 84,000 1,195,840 14.236 9.488 9.488 9.514 9.341 9.514 126,431 9.4584 1.13%
2013-09-30 0 14.12 14.06 14.18 14.00 14.20 122,000 1,720,120 14.099 9.381 9.341 9.421 9.302 9.434 183,626 9.3675 -1.53%
2013-09-27 0 14.34 14.32 14.40 14.30 14.48 84,000 1,206,640 14.365 9.527 9.514 9.567 9.501 9.620 126,431 9.5439 -0.97%
2013-09-26 0 14.48 14.48 14.54 14.38 14.52 50,000 723,120 14.462 9.620 9.620 9.660 9.554 9.647 75,257 9.6087 -0.41%
2013-09-25 0 14.54 14.52 14.62 14.52 14.70 50,000 730,640 14.613 9.660 9.647 9.713 9.647 9.767 75,257 9.7086 -0.68%
2013-09-24 0 14.64 14.60 14.68 14.50 14.84 132,000 1,936,720 14.672 9.727 9.700 9.753 9.634 9.860 198,678 9.7481 -1.35%
2013-09-23 0 14.84 14.84 14.96 14.80 15.06 88,000 1,310,120 14.888 9.860 9.860 9.939 9.833 10.01 132,452 9.8913 -1.46%
2013-09-19 0 15.06 15.06 15.10 14.98 15.30 1,188,721 17,920,787 15.076 10.01 10.01 10.03 9.953 10.17 1,789,183 10.016 0.67%
2013-09-18 0 14.96 14.96 15.04 14.94 15.10 118,000 1,775,040 15.043 9.939 9.939 9.992 9.926 10.03 177,606 9.9943 -0.27%
2013-09-17 0 15.00 15.00 15.12 14.90 15.12 92,000 1,378,120 14.980 9.966 9.966 10.05 9.899 10.05 138,472 9.9523 0.27%
2013-09-16 0 14.96 14.96 15.06 14.94 15.14 80,000 1,201,360 15.017 9.939 9.939 10.01 9.926 10.06 120,411 9.9772 0.00%
2013-09-13 0 14.96 14.94 15.00 14.96 15.02 78,048 1,169,394 14.983 9.939 9.926 9.966 9.939 9.979 117,473 9.9546 -0.53%
2013-09-12 0 15.04 15.04 15.14 15.04 15.40 42,000 639,320 15.222 9.992 9.992 10.06 9.992 10.23 63,216 10.113 -1.31%
2013-09-11 0 15.24 15.22 15.34 15.22 15.50 126,000 1,945,480 15.440 10.13 10.11 10.19 10.11 10.30 189,647 10.258 0.53%
2013-09-10 0 15.16 15.14 15.36 15.08 15.30 92,912 1,414,294 15.222 10.07 10.06 10.21 10.02 10.17 139,845 10.113 0.00%
2013-09-09 0 15.16 15.16 15.28 15.04 15.38 126,000 1,914,600 15.195 10.07 10.07 10.15 9.992 10.22 189,647 10.096 -0.79%
2013-09-06 0 15.28 15.28 15.30 15.14 15.30 122,000 1,861,620 15.259 10.15 10.15 10.17 10.06 10.17 183,626 10.138 1.06%
2013-09-05 0 15.12 15.12 15.18 14.92 15.20 52,000 784,600 15.088 10.05 10.05 10.09 9.913 10.10 78,267 10.025 -0.26%
2013-09-04 0 15.16 15.04 15.16 15.00 15.16 4,000 60,320 15.080 10.07 9.992 10.07 9.966 10.07 6,021 10.019 1.07%
2013-09-03 0 15.00 15.00 15.02 14.86 15.04 82,208 1,229,489 14.956 9.966 9.966 9.979 9.873 9.992 123,734 9.9366 1.21%
2013-09-02 0 14.82 14.80 14.96 14.74 14.82 16,000 236,840 14.803 9.846 9.833 9.939 9.793 9.846 24,082 9.8347 0.54%
2013-08-30 0 14.74 14.74 15.00 14.74 15.20 78,480 1,162,656 14.815 9.793 9.793 9.966 9.793 10.10 118,123 9.8428 -0.67%
2013-08-29 0 14.84 14.84 14.96 14.82 15.00 44,000 656,220 14.914 9.860 9.860 9.939 9.846 9.966 66,226 9.9088 -0.13%
2013-08-28 0 14.86 14.84 14.94 14.80 14.92 50,000 742,480 14.850 9.873 9.860 9.926 9.833 9.913 75,257 9.8660 -1.46%
2013-08-27 0 15.08 14.92 15.10 14.88 15.10 68,000 1,019,120 14.987 10.02 9.913 10.03 9.886 10.03 102,349 9.9573 -0.79%
2013-08-26 0 15.20 15.20 15.28 15.12 15.34 146,000 2,227,160 15.255 10.10 10.10 10.15 10.05 10.19 219,749 10.135 -0.91%
2013-08-23 0 15.34 15.34 15.46 15.28 15.44 170,000 2,614,160 15.377 10.19 10.19 10.27 10.15 10.26 255,873 10.217 -0.13%
2013-08-22 0 15.36 15.28 15.36 15.16 15.40 130,000 1,991,400 15.318 10.21 10.15 10.21 10.07 10.23 195,667 10.177 -0.13%
2013-08-21 0 15.38 15.34 15.46 15.34 15.44 168,000 2,586,840 15.398 10.22 10.19 10.27 10.19 10.26 252,862 10.230 -0.13%
2013-08-20 0 15.40 15.38 15.40 15.32 15.40 190,000 2,925,120 15.395 10.23 10.22 10.23 10.18 10.23 285,975 10.229 0.00%
2013-08-19 0 15.40 15.28 15.46 15.22 15.40 144,000 2,213,560 15.372 10.23 10.15 10.27 10.11 10.23 216,739 10.213 0.00%
2013-08-16 0 15.40 15.40 15.44 15.02 15.40 142,000 2,164,640 15.244 10.23 10.23 10.26 9.979 10.23 213,729 10.128 -0.13%
2013-08-15 0 15.42 15.42 15.50 15.20 15.60 178,000 2,750,700 15.453 10.24 10.24 10.30 10.10 10.36 267,914 10.267 1.05%
2013-08-13 0 15.26 15.22 15.40 15.00 15.40 140,000 2,136,640 15.262 10.14 10.11 10.23 9.966 10.23 210,719 10.140 0.53%
2013-08-12 0 15.18 15.10 15.20 14.98 15.18 106,000 1,598,640 15.082 10.09 10.03 10.10 9.953 10.09 159,544 10.020 2.29%
2013-08-09 0 14.84 14.84 14.90 14.80 14.90 30,000 445,480 14.849 9.860 9.860 9.899 9.833 9.899 45,154 9.8658 -0.13%
2013-08-08 0 14.86 14.84 14.98 14.86 14.92 46,000 686,400 14.922 9.873 9.860 9.953 9.873 9.913 69,236 9.9139 0.27%
2013-08-07 0 14.82 14.82 14.96 14.80 15.26 114,000 1,702,920 14.938 9.846 9.846 9.939 9.833 10.14 171,585 9.9246 -1.98%
2013-08-06 0 15.12 15.12 15.22 15.12 15.18 24,000 363,520 15.147 10.05 10.05 10.11 10.05 10.09 36,123 10.063 -0.79%
2013-08-05 0 15.24 15.20 15.30 15.16 15.40 76,000 1,157,280 15.227 10.13 10.10 10.17 10.07 10.23 114,390 10.117 -1.04%
2013-08-02 0 15.40 15.26 15.40 15.20 15.44 90,000 1,374,624 15.274 10.23 10.14 10.23 10.10 10.26 135,462 10.148 0.92%
2013-08-01 0 15.26 15.22 15.26 15.22 15.28 48,000 732,080 15.252 10.14 10.11 10.14 10.11 10.15 72,246 10.133 0.13%
2013-07-31 0 15.24 15.20 15.24 15.22 15.40 64,000 980,360 15.318 10.13 10.10 10.13 10.11 10.23 96,328 10.177 -1.04%
2013-07-30 0 15.40 15.40 15.50 15.38 15.42 36,000 554,480 15.402 10.23 10.23 10.30 10.22 10.24 54,185 10.233 -0.13%
2013-07-29 0 15.42 15.22 15.44 15.20 15.54 130,000 1,994,760 15.344 10.24 10.11 10.26 10.10 10.32 195,667 10.195 -1.28%
2013-07-26 0 15.62 15.56 15.68 15.52 15.80 74,000 1,157,800 15.646 10.38 10.34 10.42 10.31 10.50 111,380 10.395 -1.39%
2013-07-25 0 15.84 15.82 15.94 15.84 16.06 120,720 1,927,531 15.967 10.52 10.51 10.59 10.52 10.67 181,700 10.608 -1.12%
2013-07-24 0 16.02 16.00 16.08 15.94 16.02 98,000 1,567,920 15.999 10.64 10.63 10.68 10.59 10.64 147,503 10.630 0.13%
2013-07-23 0 16.00 15.92 16.00 15.86 16.00 94,000 1,502,200 15.981 10.63 10.58 10.63 10.54 10.63 141,482 10.618 0.76%
2013-07-22 0 15.88 15.86 15.90 15.82 15.88 20,000 316,880 15.844 10.55 10.54 10.56 10.51 10.55 30,103 10.527 0.38%
2013-07-19 0 15.82 15.82 15.98 15.80 16.08 104,000 1,659,520 15.957 10.51 10.51 10.62 10.50 10.68 156,534 10.602 -2.35%
2013-07-18 0 16.20 16.20 16.34 15.72 16.34 212,000 3,411,900 16.094 10.76 10.76 10.86 10.44 10.86 319,088 10.693 0.00%
2013-07-17 0 16.20 16.14 16.20 16.00 16.20 142,000 2,286,640 16.103 10.76 10.72 10.76 10.63 10.76 213,729 10.699 0.62%
2013-07-16 0 16.10 15.96 16.10 15.84 16.14 56,000 895,240 15.986 10.70 10.60 10.70 10.52 10.72 84,287 10.621 -0.12%
2013-07-15 0 16.12 16.08 16.16 16.08 16.38 68,000 1,098,638 16.156 10.71 10.68 10.74 10.68 10.88 102,349 10.734 -1.59%
2013-07-12 0 16.38 16.18 16.38 16.16 16.66 73,360 1,202,806 16.396 10.88 10.75 10.88 10.74 11.07 110,417 10.893 -0.85%
2013-07-11 0 16.52 16.48 16.60 16.48 16.70 84,000 1,389,360 16.540 10.98 10.95 11.03 10.95 11.10 126,431 10.989 1.60%
2013-07-10 0 16.26 16.12 16.26 15.92 16.42 98,000 1,584,440 16.168 10.80 10.71 10.80 10.58 10.91 147,503 10.742 1.12%
2013-07-09 0 16.08 15.90 16.10 15.96 16.08 56,000 896,600 16.011 10.68 10.56 10.70 10.60 10.68 84,287 10.637 0.00%
2013-07-08 0 16.08 16.00 16.10 16.00 16.10 46,000 738,560 16.056 10.68 10.63 10.70 10.63 10.70 69,236 10.667 -0.50%
2013-07-05 0 16.16 16.12 16.16 16.14 16.18 26,000 420,280 16.165 10.74 10.71 10.74 10.72 10.75 39,133 10.740 0.00%
2013-07-04 0 16.16 16.06 16.16 16.00 16.30 56,000 903,280 16.130 10.74 10.67 10.74 10.63 10.83 84,287 10.717 -0.12%
2013-07-03 0 16.18 16.04 16.20 16.08 16.70 146,000 2,369,400 16.229 10.75 10.66 10.76 10.68 11.10 219,749 10.782 -1.34%
2013-07-02 0 16.40 16.20 16.40 16.00 16.40 134,000 2,163,080 16.142 10.90 10.76 10.90 10.63 10.90 201,688 10.725 2.76%
2013-06-28 0 15.96 15.72 16.06 15.40 15.98 86,000 1,346,880 15.661 10.60 10.44 10.67 10.23 10.62 129,441 10.405 3.64%
2013-06-27 0 15.40 15.40 15.52 15.30 15.76 168,482 2,609,053 15.486 10.23 10.23 10.31 10.17 10.47 253,588 10.289 1.72%
2013-06-26 0 15.14 15.12 15.20 14.92 15.20 150,000 2,259,720 15.065 10.06 10.05 10.10 9.913 10.10 225,770 10.009 0.80%
2013-06-25 0 15.02 15.00 15.20 14.64 15.20 179,000 2,684,300 14.996 9.979 9.966 10.10 9.727 10.10 269,419 9.9633 1.35%
2013-06-24 0 14.82 14.78 14.96 14.80 15.60 210,000 3,166,720 15.080 9.846 9.820 9.939 9.833 10.36 316,078 10.019 -5.24%
2013-06-21 0 15.64 15.60 16.10 13.90 16.00 240,000 3,734,680 15.561 10.39 10.36 10.70 9.235 10.63 361,232 10.339 -3.93%
2013-06-20 0 16.28 16.04 16.30 15.96 16.28 102,000 1,643,760 16.115 10.82 10.66 10.83 10.60 10.82 153,524 10.707 -1.57%
2013-06-19 0 16.54 16.48 16.54 16.16 16.72 175,746 2,894,439 16.469 10.99 10.95 10.99 10.74 11.11 264,521 10.942 -0.12%
2013-06-18 0 16.56 16.56 16.60 16.48 16.60 52,000 859,200 16.523 11.00 11.00 11.03 10.95 11.03 78,267 10.978 -0.60%
2013-06-17 0 16.66 16.50 16.66 15.90 16.70 171,200 2,803,320 16.375 11.07 10.96 11.07 10.56 11.10 257,679 10.879 4.39%
2013-06-14 0 15.96 15.90 15.98 15.66 15.96 208,000 3,301,760 15.874 10.60 10.56 10.62 10.40 10.60 313,068 10.546 2.97%
2013-06-13 0 15.50 15.50 15.54 15.40 16.14 298,000 4,642,680 15.579 10.30 10.30 10.32 10.23 10.72 448,530 10.351 -3.13%
2013-06-11 0 16.00 15.96 16.10 15.94 16.42 142,000 2,291,360 16.136 10.63 10.60 10.70 10.59 10.91 213,729 10.721 -2.44%
2013-06-10 0 16.40 16.30 16.40 16.40 16.76 64,000 1,054,840 16.482 10.90 10.83 10.90 10.90 11.14 96,328 10.950 0.61%
2013-06-07 0 16.30 16.30 16.40 16.18 16.60 108,000 1,765,120 16.344 10.83 10.83 10.90 10.75 11.03 162,554 10.859 -1.57%
2013-06-06 0 16.56 16.44 16.60 16.32 17.02 246,096 4,081,246 16.584 11.00 10.92 11.03 10.84 11.31 370,407 11.018 -2.93%
2013-06-05 0 17.06 16.98 17.14 16.92 17.30 134,000 2,281,426 17.026 11.33 11.28 11.39 11.24 11.49 201,688 11.312 -1.04%
2013-06-04 0 17.24 17.24 17.36 17.20 17.60 60,000 1,041,440 17.357 11.45 11.45 11.53 11.43 11.69 90,308 11.532 -1.03%
2013-06-03 0 17.42 17.42 17.52 17.38 17.60 45,200 789,848 17.475 11.57 11.57 11.64 11.55 11.69 68,032 11.610 -0.80%
2013-05-31 0 17.56 17.40 17.62 17.20 17.58 137,123 2,393,492 17.455 11.67 11.56 11.71 11.43 11.68 206,388 11.597 0.34%
2013-05-30 0 17.50 17.50 17.60 17.50 17.70 86,000 1,511,040 17.570 11.63 11.63 11.69 11.63 11.76 129,441 11.674 -0.91%
2013-05-29 0 17.66 17.66 17.78 17.58 17.90 208,000 3,698,280 17.780 11.73 11.73 11.81 11.68 11.89 313,068 11.813 -0.11%
2013-05-28 0 17.68 17.60 17.74 17.36 17.80 330,240 5,799,652 17.562 11.75 11.69 11.79 11.53 11.83 497,055 11.668 -0.67%
2013-05-27 0 17.80 17.80 17.92 17.80 18.00 64,816 1,157,828 17.863 11.83 11.83 11.91 11.83 11.96 97,557 11.868 -1.66%
2013-05-24 0 18.10 18.00 18.30 17.88 18.10 94,000 1,694,600 18.028 12.03 11.96 12.16 11.88 12.03 141,482 11.977 0.67%
2013-05-23 0 17.98 17.86 18.08 17.80 18.20 242,668 4,371,717 18.015 11.95 11.87 12.01 11.83 12.09 365,248 11.969 -1.86%
2013-05-22 0 18.32 18.28 18.34 18.20 18.68 126,400 2,318,120 18.340 12.17 12.15 12.18 12.09 12.41 190,249 12.185 -1.93%
2013-05-21 0 18.68 18.50 18.70 18.48 18.68 155,600 2,882,184 18.523 12.41 12.29 12.42 12.28 12.41 234,199 12.307 0.32%
2013-05-20 0 18.62 18.58 18.70 18.58 18.70 86,000 1,601,440 18.621 12.37 12.34 12.42 12.34 12.42 129,441 12.372 0.22%
2013-05-16 0 18.78 18.74 18.78 18.70 19.00 136,000 2,558,440 18.812 12.34 12.32 12.34 12.29 12.49 206,901 12.365 0.32%
2013-05-15 0 18.72 18.72 18.84 18.70 18.84 82,000 1,539,400 18.773 12.30 12.30 12.38 12.29 12.38 124,749 12.340 0.54%
2013-05-14 0 18.62 18.60 18.68 18.60 18.84 130,000 2,430,480 18.696 12.24 12.23 12.28 12.23 12.38 197,773 12.289 -1.17%
2013-05-13 0 18.84 18.82 18.98 18.84 19.22 212,000 4,031,440 19.016 12.38 12.37 12.48 12.38 12.63 322,523 12.500 -2.38%
2013-05-10 0 19.30 19.22 19.32 19.14 19.32 86,000 1,653,600 19.228 12.69 12.63 12.70 12.58 12.70 130,835 12.639 0.42%
2013-05-09 0 19.22 19.22 19.30 19.20 19.34 170,000 3,267,600 19.221 12.63 12.63 12.69 12.62 12.71 258,627 12.634 0.10%
2013-05-08 0 19.20 19.20 19.28 19.10 19.42 146,000 2,807,560 19.230 12.62 12.62 12.67 12.55 12.77 222,115 12.640 0.00%
2013-05-07 0 19.20 19.18 19.36 18.98 19.56 249,200 4,810,480 19.304 12.62 12.61 12.73 12.48 12.86 379,117 12.689 -1.03%
2013-05-06 0 19.40 19.38 19.44 19.32 19.48 188,000 3,647,600 19.402 12.75 12.74 12.78 12.70 12.80 286,011 12.753 1.15%
2013-05-03 0 19.18 19.16 19.20 18.80 19.18 194,000 3,690,400 19.023 12.61 12.59 12.62 12.36 12.61 295,139 12.504 2.02%
2013-05-02 0 18.80 18.82 18.88 18.74 18.98 214,000 4,033,060 18.846 12.36 12.37 12.41 12.32 12.48 325,566 12.388 -0.84%
2013-04-30 0 18.96 18.96 19.04 18.78 19.02 232,000 4,398,160 18.958 12.46 12.46 12.52 12.34 12.50 352,950 12.461 0.96%
2013-04-29 0 18.78 18.72 18.80 18.70 18.90 230,000 4,324,480 18.802 12.34 12.30 12.36 12.29 12.42 349,907 12.359 0.97%
2013-04-26 0 18.60 18.60 18.62 18.50 18.78 502,720 9,357,774 18.614 12.23 12.23 12.24 12.16 12.34 764,805 12.236 0.22%
2013-04-25 0 18.56 18.56 18.64 18.46 18.70 310,000 5,758,760 18.577 12.20 12.20 12.25 12.13 12.29 471,614 12.211 0.54%
2013-04-24 0 18.46 18.38 18.46 18.30 18.60 316,000 5,824,240 18.431 12.13 12.08 12.13 12.03 12.23 480,742 12.115 0.87%
2013-04-23 0 18.30 18.20 18.30 18.20 18.48 122,000 2,233,080 18.304 12.03 11.96 12.03 11.96 12.15 185,603 12.032 -0.54%
2013-04-22 0 18.40 18.32 18.40 18.30 18.44 76,000 1,395,680 18.364 12.09 12.04 12.09 12.03 12.12 115,621 12.071 -0.22%
2013-04-19 0 18.44 18.40 18.48 18.20 18.48 224,000 4,109,940 18.348 12.12 12.09 12.15 11.96 12.15 340,779 12.060 1.32%
2013-04-18 0 18.20 18.10 18.20 18.06 18.38 172,000 3,129,560 18.195 11.96 11.90 11.96 11.87 12.08 261,670 11.960 -0.76%
2013-04-17 0 18.34 18.30 18.40 18.32 18.76 178,000 3,316,560 18.632 12.06 12.03 12.09 12.04 12.33 270,798 12.247 -2.03%
2013-04-16 0 18.72 18.64 18.72 18.48 18.74 264,200 4,927,720 18.651 12.30 12.25 12.30 12.15 12.32 401,937 12.260 0.00%
2013-04-15 0 18.72 18.68 18.72 18.72 19.00 140,000 2,636,600 18.833 12.30 12.28 12.30 12.30 12.49 212,987 12.379 -1.78%
2013-04-12 0 19.06 19.00 19.08 19.00 19.16 448,000 8,563,640 19.115 12.53 12.49 12.54 12.49 12.59 681,558 12.565 -0.52%
2013-04-11 0 19.16 19.10 19.16 18.76 19.18 324,000 6,180,640 19.076 12.59 12.55 12.59 12.33 12.61 492,912 12.539 3.01%
2013-04-10 0 18.60 18.52 18.60 18.44 18.70 166,000 3,076,720 18.534 12.23 12.17 12.23 12.12 12.29 252,541 12.183 0.54%
2013-04-09 0 18.50 18.42 18.54 18.42 18.84 76,000 1,415,520 18.625 12.16 12.11 12.19 12.11 12.38 115,621 12.243 -1.60%
2013-04-08 0 18.80 18.76 18.78 18.30 18.86 406,000 7,571,080 18.648 12.36 12.33 12.34 12.03 12.40 617,662 12.258 -0.42%
2013-04-05 0 18.88 18.66 18.88 18.58 19.30 254,500 4,800,820 18.864 12.41 12.27 12.41 12.21 12.69 387,180 12.399 -2.28%
2013-04-03 0 19.32 19.32 19.36 19.30 19.58 132,000 2,565,440 19.435 12.70 12.70 12.73 12.69 12.87 200,816 12.775 -1.33%
2013-04-02 0 19.58 19.56 19.62 19.56 19.70 124,000 2,432,160 19.614 12.87 12.86 12.90 12.86 12.95 188,645 12.893 -1.11%
2013-03-28 0 19.80 19.80 20.05 19.80 20.00 116,000 2,311,320 19.925 13.01 13.01 13.18 13.01 13.15 176,475 13.097 -1.49%
2013-03-27 0 20.10 20.00 20.10 19.90 20.10 180,000 3,596,540 19.981 13.21 13.15 13.21 13.08 13.21 273,840 13.134 0.25%
2013-03-26 0 20.05 20.00 20.05 19.80 20.05 344,000 6,871,800 19.976 13.18 13.15 13.18 13.01 13.18 523,339 13.131 0.00%
2013-03-25 0 20.05 19.96 20.05 19.74 20.15 190,000 3,791,920 19.957 13.18 13.12 13.18 12.98 13.24 289,054 13.118 1.78%
2013-03-22 0 19.70 19.70 19.80 19.68 19.84 122,000 2,407,840 19.736 12.95 12.95 13.01 12.94 13.04 185,603 12.973 -0.81%
2013-03-21 0 19.86 19.80 19.86 19.72 20.00 127,480 2,526,416 19.818 13.05 13.01 13.05 12.96 13.15 193,940 13.027 -0.40%
2013-03-20 0 19.94 19.84 19.96 19.68 20.00 328,000 6,513,160 19.857 13.11 13.04 13.12 12.94 13.15 498,998 13.052 0.30%
2013-03-19 0 19.88 19.84 19.90 19.20 20.05 400,000 7,947,840 19.870 13.07 13.04 13.08 12.62 13.18 608,534 13.061 2.47%
2013-03-18 0 19.40 19.40 19.50 18.96 20.60 1,252,000 24,106,700 19.255 12.75 12.75 12.82 12.46 13.54 1,904,711 12.656 -7.84%
2013-03-15 0 21.05 21.00 21.05 20.90 21.40 524,000 11,085,900 21.156 13.84 13.80 13.84 13.74 14.07 797,179 13.906 -1.64%
2013-03-14 0 21.40 21.40 21.45 20.90 21.45 572,000 12,168,500 21.274 14.07 14.07 14.10 13.74 14.10 870,203 13.984 1.66%
2013-03-13 0 21.05 21.00 21.05 20.65 21.55 580,000 12,158,500 20.963 13.84 13.80 13.84 13.57 14.17 882,374 13.779 0.24%
2013-03-12 0 21.00 21.00 21.15 20.90 21.90 396,000 8,380,000 21.162 13.80 13.80 13.90 13.74 14.40 602,448 13.910 -4.55%
2013-03-11 0 22.00 21.95 22.10 21.90 22.30 485,223 10,690,825 22.033 14.46 14.43 14.53 14.40 14.66 738,186 14.483 0.00%
2013-03-08 0 22.00 21.85 21.90 21.90 22.40 368,000 8,145,200 22.134 14.46 14.36 14.40 14.40 14.72 559,851 14.549 0.23%
2013-03-07 0 21.95 21.95 22.00 21.80 22.70 494,400 10,945,250 22.138 14.43 14.43 14.46 14.33 14.92 752,148 14.552 -1.57%
2013-03-06 0 22.30 22.25 22.45 21.95 22.80 634,200 14,230,010 22.438 14.66 14.63 14.76 14.43 14.99 964,830 14.749 1.83%
2013-03-05 0 21.90 21.80 21.90 21.55 22.00 204,720 4,466,980 21.820 14.40 14.33 14.40 14.17 14.46 311,448 14.343 1.62%
2013-03-04 0 21.55 21.45 21.60 21.40 22.00 372,000 8,023,400 21.568 14.17 14.10 14.20 14.07 14.46 565,936 14.177 -1.60%
2013-03-01 0 21.90 21.85 21.90 21.65 21.90 234,720 5,125,144 21.835 14.40 14.36 14.40 14.23 14.40 357,088 14.353 1.15%
2013-02-28 0 21.65 21.65 21.70 21.65 22.15 428,000 9,363,000 21.876 14.23 14.23 14.26 14.23 14.56 651,131 14.380 1.17%
2013-02-27 0 21.40 21.05 21.45 20.50 21.45 386,000 8,048,800 20.852 14.07 13.84 14.10 13.48 14.10 587,235 13.706 4.39%
2013-02-26 0 20.50 20.50 20.55 20.15 20.85 838,000 17,170,400 20.490 13.48 13.48 13.51 13.24 13.71 1,274,878 13.468 -1.20%
2013-02-25 0 20.75 20.75 20.80 20.60 21.80 951,440 19,985,874 21.006 13.64 13.64 13.67 13.54 14.33 1,447,458 13.808 -5.90%
2013-02-22 0 22.05 22.05 22.10 22.00 22.40 262,000 5,800,800 22.140 14.49 14.49 14.53 14.46 14.72 398,590 14.553 -1.78%
2013-02-21 0 22.45 22.25 22.45 22.00 22.55 312,000 6,959,900 22.307 14.76 14.63 14.76 14.46 14.82 474,656 14.663 -1.10%
2013-02-20 0 22.70 22.70 22.75 22.35 22.95 210,000 4,759,100 22.662 14.92 14.92 14.95 14.69 15.09 319,480 14.896 1.57%
2013-02-19 0 22.35 22.35 22.50 22.30 23.30 1,024,000 23,213,100 22.669 14.69 14.69 14.79 14.66 15.32 1,557,846 14.901 -1.76%
2013-02-18 0 22.75 22.60 22.75 22.55 22.80 261,300 5,933,975 22.709 14.95 14.86 14.95 14.82 14.99 397,525 14.927 -0.22%
2013-02-15 0 22.80 22.70 22.90 22.65 23.10 612,240 13,983,312 22.840 14.99 14.92 15.05 14.89 15.18 931,422 15.013 -0.87%
2013-02-14 0 23.00 23.00 23.15 22.75 23.80 1,104,324 25,604,265 23.185 15.12 15.12 15.22 14.95 15.64 1,680,046 15.240 1.32%
2013-02-08 0 22.70 22.70 22.80 21.40 23.20 1,694,640 38,291,292 22.596 14.92 14.92 14.99 14.07 15.25 2,578,114 14.852 6.07%
2013-02-07 0 21.40 21.25 21.40 21.20 21.50 130,000 2,777,600 21.366 14.07 13.97 14.07 13.94 14.13 197,773 14.044 -0.47%
2013-02-06 0 21.50 21.50 21.55 21.10 21.55 210,021 4,493,047 21.393 14.13 14.13 14.17 13.87 14.17 319,512 14.062 1.18%
2013-02-05 0 21.25 21.20 21.25 20.90 21.70 395,316 8,365,104 21.161 13.97 13.94 13.97 13.74 14.26 601,408 13.909 -2.07%
2013-02-04 0 21.70 21.65 21.70 21.25 21.70 346,240 7,412,460 21.408 14.26 14.23 14.26 13.97 14.26 526,747 14.072 0.70%
2013-02-01 0 21.55 21.55 21.60 21.55 21.95 164,000 3,551,400 21.655 14.17 14.17 14.20 14.17 14.43 249,499 14.234 -0.92%
2013-01-31 0 21.75 21.70 21.85 21.40 22.20 336,040 7,323,948 21.795 14.30 14.26 14.36 14.07 14.59 511,229 14.326 1.64%
2013-01-30 0 21.40 21.30 21.35 21.35 21.95 350,400 7,587,720 21.654 14.07 14.00 14.03 14.03 14.43 533,076 14.234 -1.61%
2013-01-29 0 21.75 21.60 21.75 21.35 21.80 95,200 2,057,400 21.611 14.30 14.20 14.30 14.03 14.33 144,831 14.206 1.16%
2013-01-28 0 21.50 21.35 21.50 21.50 22.30 188,720 4,116,188 21.811 14.13 14.03 14.13 14.13 14.66 287,106 14.337 -1.83%
2013-01-25 0 21.90 21.90 22.00 21.50 22.30 356,440 7,825,852 21.956 14.40 14.40 14.46 14.13 14.66 542,264 14.432 2.82%
2013-01-24 0 21.30 21.30 21.35 21.00 21.55 290,480 6,168,232 21.235 14.00 14.00 14.03 13.80 14.17 441,917 13.958 -0.47%
2013-01-23 0 21.40 21.35 21.40 21.15 21.50 138,192 2,946,860 21.324 14.07 14.03 14.07 13.90 14.13 210,236 14.017 0.00%
2013-01-22 0 21.40 21.45 21.55 21.20 21.50 346,000 7,375,800 21.317 14.07 14.10 14.17 13.94 14.13 526,382 14.012 -0.93%
2013-01-21 0 21.60 21.60 21.75 21.60 22.00 230,096 5,023,759 21.833 14.20 14.20 14.30 14.20 14.46 350,053 14.351 -1.14%
2013-01-18 0 21.85 21.85 21.95 21.00 22.10 1,212,960 26,380,936 21.749 14.36 14.36 14.43 13.80 14.53 1,845,318 14.296 4.55%
2013-01-17 0 20.90 20.80 20.95 20.35 21.40 730,432 15,244,142 20.870 13.74 13.67 13.77 13.38 14.07 1,111,231 13.718 -0.48%
2013-01-16 0 21.00 20.85 21.00 20.05 21.05 728,480 14,987,720 20.574 13.80 13.71 13.80 13.18 13.84 1,108,262 13.524 0.00%
2013-01-15 0 21.00 20.80 21.00 20.20 22.75 1,440,000 30,286,500 21.032 13.80 13.67 13.80 13.28 14.95 2,190,721 13.825 -0.94%
2013-01-14 0 21.20 21.10 21.30 19.60 21.55 1,324,960 27,650,644 20.869 13.94 13.87 14.00 12.88 14.17 2,015,707 13.718 8.50%
2013-01-11 0 19.54 19.48 19.54 19.30 19.64 540,080 10,502,689 19.447 12.84 12.80 12.84 12.69 12.91 821,642 12.783 2.20%
2013-01-10 0 19.12 19.12 19.16 18.96 19.48 364,714 6,968,181 19.106 12.57 12.57 12.59 12.46 12.80 554,852 12.559 -0.42%
2013-01-09 0 19.20 19.10 19.20 18.00 19.60 825,520 15,871,374 19.226 12.62 12.55 12.62 11.83 12.88 1,255,892 12.638 6.90%
2013-01-08 0 17.96 17.96 18.14 17.50 18.48 517,500 9,398,410 18.161 11.81 11.81 11.92 11.50 12.15 787,291 11.938 2.05%
2013-01-07 0 17.60 17.44 17.58 16.76 17.60 551,680 9,539,224 17.291 11.57 11.46 11.56 11.02 11.57 839,290 11.366 5.01%
2013-01-04 0 16.76 16.76 16.92 15.96 17.00 1,103,616 18,364,560 16.640 11.02 11.02 11.12 10.49 11.17 1,678,969 10.938 6.35%
2013-01-03 0 15.76 15.74 15.76 15.60 15.80 126,040 1,977,508 15.690 10.36 10.35 10.36 10.25 10.39 191,749 10.313 -0.13%
2013-01-02 0 15.78 15.74 15.78 15.74 15.92 120,000 1,898,440 15.820 10.37 10.35 10.37 10.35 10.46 182,560 10.399 0.51%
2012-12-31 0 15.70 15.64 15.72 15.70 15.80 8,000 126,080 15.760 10.32 10.28 10.33 10.32 10.39 12,171 10.359 0.51%
2012-12-28 0 15.62 15.62 15.68 15.58 15.74 260,000 4,079,720 15.691 10.27 10.27 10.31 10.24 10.35 395,547 10.314 1.03%
2012-12-27 0 15.46 15.46 15.54 15.40 15.52 22,000 339,840 15.447 10.16 10.16 10.21 10.12 10.20 33,469 10.154 -0.51%
2012-12-24 0 15.54 15.40 15.54 15.40 15.54 28,000 431,480 15.410 10.21 10.12 10.21 10.12 10.21 42,597 10.129 0.78%
2012-12-21 0 15.42 15.42 15.58 15.40 15.58 28,000 433,040 15.466 10.14 10.14 10.24 10.12 10.24 42,597 10.166 -0.52%
2012-12-20 0 15.50 15.50 15.56 15.44 15.64 42,000 650,040 15.477 10.19 10.19 10.23 10.15 10.28 63,896 10.173 -0.64%
2012-12-19 0 15.60 15.46 15.66 15.50 15.68 144,000 2,243,680 15.581 10.25 10.16 10.29 10.19 10.31 219,072 10.242 0.39%
2012-12-18 0 15.54 15.54 15.60 15.50 15.68 178,000 2,776,760 15.600 10.21 10.21 10.25 10.19 10.31 270,798 10.254 1.17%
2012-12-17 0 15.36 15.36 15.42 15.34 15.64 108,003 1,671,766 15.479 10.10 10.10 10.14 10.08 10.28 164,309 10.175 -0.90%
2012-12-14 0 15.50 15.44 15.50 15.32 15.50 52,000 802,200 15.427 10.19 10.15 10.19 10.07 10.19 79,109 10.140 0.65%
2012-12-13 0 15.40 15.30 15.42 15.40 15.54 90,880 1,407,240 15.485 10.12 10.06 10.14 10.12 10.21 138,259 10.178 -0.65%
2012-12-12 0 15.50 15.48 15.50 15.22 15.50 142,096 2,193,552 15.437 10.19 10.18 10.19 10.00 10.19 216,176 10.147 1.97%
2012-12-11 0 15.20 15.20 15.30 15.18 15.44 152,129 2,324,679 15.281 9.991 9.991 10.06 9.978 10.15 231,439 10.044 -1.55%
2012-12-10 0 15.44 15.40 15.44 15.40 15.96 466,440 7,258,228 15.561 10.15 10.12 10.15 10.12 10.49 709,611 10.228 -3.02%
2012-12-07 0 15.92 15.92 15.96 15.90 16.12 192,960 3,087,566 16.001 10.46 10.46 10.49 10.45 10.60 293,557 10.518 -0.13%
2012-12-06 0 15.94 15.90 15.96 15.90 16.30 376,400 6,052,000 16.079 10.48 10.45 10.49 10.45 10.71 572,630 10.569 0.25%
2012-12-05 0 15.90 15.88 15.96 15.60 16.08 503,600 7,993,320 15.872 10.45 10.44 10.49 10.25 10.57 766,144 10.433 1.92%
2012-12-04 0 15.60 15.56 15.60 15.50 15.76 162,000 2,524,000 15.580 10.25 10.23 10.25 10.19 10.36 246,456 10.241 -0.26%
2012-12-03 0 15.64 15.60 15.68 15.50 15.92 240,800 3,777,448 15.687 10.28 10.25 10.31 10.19 10.46 366,337 10.311 0.51%
2012-11-30 0 15.56 15.50 15.56 15.30 15.56 278,000 4,305,520 15.487 10.23 10.19 10.23 10.06 10.23 422,931 10.180 1.57%
2012-11-29 0 15.32 15.28 15.32 14.78 15.32 456,000 6,905,760 15.144 10.07 10.04 10.07 9.715 10.07 693,728 9.9546 4.36%
2012-11-28 0 14.68 14.66 14.68 14.66 14.68 20,000 293,440 14.672 9.649 9.636 9.649 9.636 9.649 30,427 9.6442 -0.54%
2012-11-27 0 14.76 14.68 14.76 14.62 14.76 132,000 1,941,800 14.711 9.702 9.649 9.702 9.610 9.702 200,816 9.6695 -0.14%
2012-11-26 0 14.78 14.78 14.82 14.68 14.88 120,000 1,777,080 14.809 9.715 9.715 9.741 9.649 9.781 182,560 9.7342 0.14%
2012-11-23 0 14.76 14.66 14.76 14.56 14.76 192,240 2,817,360 14.655 9.702 9.636 9.702 9.571 9.702 292,461 9.6333 1.51%
2012-11-22 0 14.54 14.52 14.64 14.52 14.68 42,000 612,160 14.575 9.557 9.544 9.623 9.544 9.649 63,896 9.5806 -0.95%
2012-11-21 0 14.68 14.66 14.70 14.58 14.70 62,480 914,880 14.643 9.649 9.636 9.663 9.584 9.663 95,053 9.6249 1.24%
2012-11-20 0 14.50 14.50 14.52 14.48 14.62 64,000 930,400 14.538 9.531 9.531 9.544 9.518 9.610 97,365 9.5558 -0.55%
2012-11-19 0 14.58 14.58 14.64 14.58 14.66 106,000 1,549,520 14.618 9.584 9.584 9.623 9.584 9.636 161,261 9.6087 0.55%
2012-11-16 0 14.50 14.50 14.56 14.32 14.58 54,000 782,000 14.481 9.531 9.531 9.571 9.413 9.584 82,152 9.5189 0.42%
2012-11-15 0 14.44 14.46 14.48 14.10 14.58 282,000 4,038,000 14.319 9.492 9.505 9.518 9.268 9.584 429,016 9.4122 1.83%
2012-11-14 0 14.18 14.20 14.22 14.00 14.20 108,144 1,529,641 14.144 9.321 9.334 9.347 9.202 9.334 164,523 9.2974 1.14%
2012-11-13 0 14.02 14.00 14.02 13.98 14.04 99,400 1,391,660 14.001 9.216 9.202 9.216 9.189 9.229 151,221 9.2028 0.00%
2012-11-12 0 14.02 14.02 14.10 13.98 14.12 140,000 1,961,880 14.013 9.216 9.216 9.268 9.189 9.281 212,987 9.2113 -0.43%
2012-11-09 0 14.08 14.00 14.10 13.90 14.08 68,000 951,800 13.997 9.255 9.202 9.268 9.137 9.255 103,451 9.2005 -0.28%
2012-11-08 0 14.12 14.08 14.14 13.94 14.12 192,000 2,692,320 14.023 9.281 9.255 9.294 9.163 9.281 292,096 9.2172 -0.98%
2012-11-07 0 14.26 14.24 14.26 14.16 14.30 288,000 4,103,160 14.247 9.373 9.360 9.373 9.308 9.400 438,144 9.3649 0.71%
2012-11-06 0 14.16 14.12 14.16 14.10 14.26 186,000 2,632,440 14.153 9.308 9.281 9.308 9.268 9.373 282,968 9.3030 0.28%
2012-11-05 0 14.12 14.02 14.12 14.00 14.18 200,000 2,816,920 14.085 9.281 9.216 9.281 9.202 9.321 304,267 9.2581 -0.28%
2012-11-02 0 14.16 14.10 14.18 13.88 14.18 334,000 4,692,840 14.050 9.308 9.268 9.321 9.124 9.321 508,126 9.2356 2.16%
2012-11-01 0 13.86 13.84 13.98 13.84 14.20 239,570 3,362,131 14.034 9.110 9.097 9.189 9.097 9.334 364,466 9.2248 -1.70%
2012-10-31 0 14.10 14.10 14.14 13.84 14.20 382,000 5,385,360 14.098 9.268 9.268 9.294 9.097 9.334 581,150 9.2667 2.17%
2012-10-30 0 13.80 13.78 13.82 13.40 13.82 498,000 6,804,600 13.664 9.071 9.058 9.084 8.808 9.084 757,624 8.9815 0.00%
2012-10-29 0 13.80 13.74 13.80 13.52 14.60 1,641,200 22,787,336 13.885 9.071 9.032 9.071 8.887 9.597 2,496,814 9.1266 -8.24%
2012-10-26 0 15.04 15.00 15.04 14.94 15.30 417,000 6,266,340 15.027 9.886 9.860 9.886 9.820 10.06 634,396 9.8776 -1.70%
2012-10-25 0 15.30 15.22 15.30 15.08 15.70 611,200 9,404,896 15.388 10.06 10.00 10.06 9.912 10.32 929,840 10.115 1.46%
2012-10-24 0 15.08 15.00 15.10 14.60 15.08 564,000 8,380,040 14.858 9.912 9.860 9.925 9.597 9.912 858,033 9.7666 2.86%
2012-10-22 0 14.66 14.64 14.68 14.04 14.90 452,000 6,602,080 14.606 9.636 9.623 9.649 9.229 9.794 687,643 9.6010 3.39%
2012-10-19 0 14.18 14.12 14.28 14.04 14.30 181,240 2,563,349 14.143 9.321 9.281 9.386 9.229 9.400 275,727 9.2967 0.14%
2012-10-18 0 14.16 14.14 14.28 14.16 14.60 618,912 8,924,543 14.420 9.308 9.294 9.386 9.308 9.597 941,572 9.4783 -1.12%
2012-10-17 0 14.32 14.32 14.34 13.76 14.38 1,291,238 18,103,272 14.020 9.413 9.413 9.426 9.045 9.452 1,964,405 9.2157 6.23%
2012-10-16 0 13.48 13.42 13.48 13.12 13.50 950,440 12,671,101 13.332 8.861 8.821 8.861 8.624 8.874 1,445,937 8.7632 2.28%
2012-10-15 0 13.18 13.16 13.18 13.10 13.30 74,000 974,440 13.168 8.663 8.650 8.663 8.611 8.742 112,579 8.6556 0.00%
2012-10-12 0 13.18 13.08 13.20 13.00 13.20 384,400 5,026,168 13.075 8.663 8.598 8.677 8.545 8.677 584,801 8.5947 0.46%
2012-10-11 0 13.12 13.12 13.22 13.12 13.38 146,000 1,933,760 13.245 8.624 8.624 8.690 8.624 8.795 222,115 8.7061 -1.35%
2012-10-10 0 13.30 13.30 13.34 13.30 13.46 194,000 2,593,880 13.371 8.742 8.742 8.769 8.742 8.847 295,139 8.7887 -1.34%
2012-10-09 0 13.48 13.46 13.50 13.40 13.60 118,000 1,592,600 13.497 8.861 8.847 8.874 8.808 8.940 179,517 8.8716 -0.15%
2012-10-08 0 13.50 13.46 13.52 13.40 13.70 242,000 3,266,880 13.500 8.874 8.847 8.887 8.808 9.005 368,163 8.8735 -0.74%
2012-10-05 0 13.60 13.60 13.62 13.58 13.78 348,080 4,751,369 13.650 8.940 8.940 8.953 8.926 9.058 529,546 8.9725 -1.02%
2012-10-04 0 13.74 13.74 13.76 13.64 13.82 290,000 3,978,520 13.719 9.032 9.032 9.045 8.966 9.084 441,187 9.0178 -0.43%
2012-10-03 0 13.80 13.78 13.80 13.76 13.84 222,000 3,063,160 13.798 9.071 9.058 9.071 9.045 9.097 337,736 9.0697 0.29%
2012-09-28 0 13.76 13.74 13.80 13.74 13.90 160,038 2,208,010 13.797 9.045 9.032 9.071 9.032 9.137 243,471 9.0689 -0.29%
2012-09-27 0 13.80 13.78 13.80 13.44 13.86 308,000 4,241,920 13.772 9.071 9.058 9.071 8.834 9.110 468,571 9.0529 2.07%
2012-09-26 0 13.52 13.50 13.56 13.50 13.80 305,291 4,150,793 13.596 8.887 8.874 8.913 8.874 9.071 464,450 8.9370 -2.73%
2012-09-25 0 13.90 13.88 13.90 13.52 14.06 486,528 6,733,686 13.840 9.137 9.124 9.137 8.887 9.242 740,172 9.0975 2.96%
2012-09-24 0 13.50 13.50 13.56 13.12 13.62 196,345 2,651,240 13.503 8.874 8.874 8.913 8.624 8.953 298,706 8.8757 3.21%
2012-09-21 0 13.08 13.02 13.30 13.00 13.44 468,010 6,184,853 13.215 8.598 8.558 8.742 8.545 8.834 712,000 8.6866 0.46%
2012-09-20 0 13.02 13.02 13.10 13.00 13.50 214,000 2,831,200 13.230 8.558 8.558 8.611 8.545 8.874 325,566 8.6963 -2.84%
2012-09-19 0 13.40 13.40 13.42 13.20 13.80 344,000 4,625,680 13.447 8.808 8.808 8.821 8.677 9.071 523,339 8.8388 1.67%
2012-09-18 0 13.18 13.18 13.20 13.00 13.28 226,000 2,968,040 13.133 8.663 8.663 8.677 8.545 8.729 343,822 8.6325 1.38%
2012-09-17 0 13.00 12.98 13.00 12.88 13.04 376,000 4,884,960 12.992 8.545 8.532 8.545 8.466 8.571 572,022 8.5398 1.40%
2012-09-14 0 12.82 12.82 12.84 12.70 12.86 216,413 2,773,556 12.816 8.427 8.427 8.440 8.348 8.453 329,237 8.4242 2.07%
2012-09-13 0 12.56 12.52 12.62 12.56 12.74 218,000 2,756,520 12.645 8.256 8.230 8.295 8.256 8.374 331,651 8.3115 -0.32%
2012-09-12 0 12.60 12.52 12.60 12.26 12.70 342,000 4,281,880 12.520 8.282 8.230 8.282 8.059 8.348 520,296 8.2297 3.45%
2012-09-11 0 12.18 12.04 12.18 12.00 12.18 70,000 849,320 12.133 8.006 7.914 8.006 7.888 8.006 106,493 7.9753 0.50%
2012-09-10 0 12.12 12.10 12.18 12.00 12.12 50,000 603,320 12.066 7.967 7.954 8.006 7.888 7.967 76,067 7.9315 0.17%
2012-09-07 0 12.10 12.04 12.12 12.00 12.20 68,000 825,920 12.146 7.954 7.914 7.967 7.888 8.019 103,451 7.9837 0.50%
2012-09-06 0 12.04 12.02 12.10 12.04 12.10 10,040 121,130 12.065 7.914 7.901 7.954 7.914 7.954 15,274 7.9304 -0.50%
2012-09-05 0 12.10 11.92 12.10 - - 0 0 - 7.954 7.835 7.954 - - 0 - -0.33%
2012-09-04 0 12.14 12.10 12.16 12.00 12.14 52,000 628,760 12.092 7.980 7.954 7.993 7.888 7.980 79,109 7.9480 0.00%
2012-09-03 0 12.14 12.14 12.16 11.88 12.16 132,000 1,597,827 12.105 7.980 7.980 7.993 7.809 7.993 200,816 7.9567 2.19%
2012-08-31 0 11.88 11.86 12.00 11.86 12.16 40,005 478,821 11.969 7.809 7.796 7.888 7.796 7.993 60,861 7.8675 -1.82%
2012-08-30 0 12.10 12.06 12.12 11.88 12.10 94,192 1,136,021 12.061 7.954 7.927 7.967 7.809 7.954 143,298 7.9277 0.00%
2012-08-29 0 12.10 12.10 12.14 12.04 12.28 32,000 389,120 12.160 7.954 7.954 7.980 7.914 8.072 48,683 7.9930 -1.31%
2012-08-28 0 12.26 12.26 12.28 12.22 12.30 30,000 367,960 12.265 8.059 8.059 8.072 8.032 8.085 45,640 8.0622 0.49%
2012-08-27 0 12.20 12.18 12.20 12.16 12.22 224,000 2,730,040 12.188 8.019 8.006 8.019 7.993 8.032 340,779 8.0112 1.67%
2012-08-24 0 12.00 12.00 12.10 11.92 12.02 20,000 240,000 12.000 7.888 7.888 7.954 7.835 7.901 30,427 7.8878 -1.32%
2012-08-23 0 12.16 12.12 12.16 12.04 12.18 64,000 776,160 12.128 7.993 7.967 7.993 7.914 8.006 97,365 7.9716 1.33%
2012-08-22 0 12.00 11.94 12.00 11.98 12.00 24,000 287,760 11.990 7.888 7.848 7.888 7.875 7.888 36,512 7.8812 -0.83%
2012-08-21 0 12.10 11.98 12.14 11.90 12.10 16,000 193,160 12.073 7.954 7.875 7.980 7.822 7.954 24,341 7.9355 1.68%
2012-08-20 0 11.90 11.90 12.04 11.84 12.14 42,000 504,840 12.020 7.822 7.822 7.914 7.783 7.980 63,896 7.9010 -1.82%
2012-08-17 0 12.12 12.12 12.14 12.12 12.14 20,000 242,560 12.128 7.967 7.967 7.980 7.967 7.980 30,427 7.9719 0.00%
2012-08-16 0 12.12 12.12 12.16 12.06 12.18 98,000 1,188,360 12.126 7.967 7.967 7.993 7.927 8.006 149,091 7.9707 0.17%
2012-08-15 0 12.10 12.02 12.10 12.02 12.10 78,000 943,320 12.094 7.954 7.901 7.954 7.901 7.954 118,664 7.9495 0.00%
2012-08-14 0 12.10 12.10 12.16 12.10 12.18 31,219 378,631 12.128 7.954 7.954 7.993 7.954 8.006 47,495 7.9721 0.17%
2012-08-13 0 12.08 12.04 12.08 11.98 12.10 106,400 1,278,704 12.018 7.940 7.914 7.940 7.875 7.954 161,870 7.8996 1.17%
2012-08-10 0 11.94 11.84 11.96 11.92 12.00 38,000 453,760 11.941 7.848 7.783 7.862 7.835 7.888 57,811 7.8491 0.00%
2012-08-09 0 11.94 11.92 11.94 11.90 11.96 40,000 477,520 11.938 7.848 7.835 7.848 7.822 7.862 60,853 7.8471 0.00%
2012-08-08 0 11.94 11.92 11.96 11.88 11.94 38,096 453,332 11.900 7.848 7.835 7.862 7.809 7.848 57,957 7.8219 0.34%
2012-08-07 0 11.90 11.90 11.94 11.70 11.92 189,200 2,240,264 11.841 7.822 7.822 7.848 7.691 7.835 287,836 7.7831 1.02%
2012-08-06 0 11.78 11.74 11.80 11.52 11.80 220,600 2,567,852 11.640 7.743 7.717 7.756 7.572 7.756 335,606 7.6514 1.20%
2012-08-03 0 11.64 11.48 11.64 11.64 11.68 22,000 256,360 11.653 7.651 7.546 7.651 7.651 7.677 33,469 7.6595 0.34%
2012-08-02 0 11.60 11.44 11.60 11.60 11.60 20,198 234,316 11.601 7.625 7.520 7.625 7.625 7.625 30,728 7.6255 0.87%
2012-08-01 0 11.50 11.46 11.60 11.50 11.50 4,000 46,000 11.500 7.559 7.533 7.625 7.559 7.559 6,085 7.5592 0.35%
2012-07-31 0 11.46 11.42 11.48 11.44 11.50 36,000 413,280 11.480 7.533 7.507 7.546 7.520 7.559 54,768 7.5460 -1.21%
2012-07-30 0 11.60 11.44 11.60 - - 100 1,128 11.280 7.625 7.520 7.625 - - 152 7.4145 -0.51%
2012-07-27 0 11.66 11.60 11.68 11.50 11.66 80,000 928,320 11.604 7.664 7.625 7.677 7.559 7.664 121,707 7.6275 3.00%
2012-07-26 0 11.32 11.32 11.44 11.32 11.40 60,000 682,760 11.379 7.441 7.441 7.520 7.441 7.493 91,280 7.4798 -1.05%
2012-07-25 0 11.44 11.44 11.54 11.38 11.44 66,000 752,360 11.399 7.520 7.520 7.585 7.480 7.520 100,408 7.4930 0.53%
2012-07-24 0 11.38 11.36 11.60 11.38 11.38 12,000 136,560 11.380 7.480 7.467 7.625 7.480 7.480 18,256 7.4803 -0.87%
2012-07-23 0 11.48 11.48 11.62 11.48 11.50 14,000 160,840 11.489 7.546 7.546 7.638 7.546 7.559 21,299 7.5516 -1.71%
2012-07-20 0 11.68 11.54 11.70 11.50 11.72 142,000 1,655,080 11.655 7.677 7.585 7.691 7.559 7.704 216,029 7.6614 1.57%
2012-07-19 0 11.50 11.48 11.56 11.48 11.50 24,000 275,720 11.488 7.559 7.546 7.599 7.546 7.559 36,512 7.5515 1.05%
2012-07-18 0 11.38 11.30 11.38 11.30 11.38 86,000 972,320 11.306 7.480 7.428 7.480 7.428 7.480 130,835 7.4317 0.00%
2012-07-17 0 11.38 11.30 11.38 11.28 11.38 43,000 486,640 11.317 7.480 7.428 7.480 7.415 7.480 65,417 7.4390 0.89%
2012-07-16 0 11.28 11.14 11.44 11.24 11.28 26,960 302,937 11.237 7.415 7.323 7.520 7.388 7.415 41,015 7.3860 0.00%
2012-07-13 0 11.28 11.26 11.34 11.28 11.38 37,536 424,223 11.302 7.415 7.401 7.454 7.415 7.480 57,105 7.4288 0.00%
2012-07-12 0 11.28 11.26 11.32 11.28 11.40 14,000 158,280 11.306 7.415 7.401 7.441 7.415 7.493 21,299 7.4314 -1.05%
2012-07-11 0 11.40 11.36 11.48 11.38 11.42 8,000 91,160 11.395 7.493 7.467 7.546 7.480 7.507 12,171 7.4901 -0.18%
2012-07-10 0 11.42 11.42 11.48 11.28 11.28 2,000 22,560 11.280 7.507 7.507 7.546 7.415 7.415 3,043 7.4145 0.18%
2012-07-09 0 11.40 11.40 11.56 11.40 11.40 2,006 22,870 11.401 7.493 7.493 7.599 7.493 7.493 3,052 7.4939 -1.21%
2012-07-06 0 11.54 11.48 11.56 11.48 11.56 30,561 351,456 11.500 7.585 7.546 7.599 7.546 7.599 46,493 7.5593 0.87%
2012-07-05 0 11.44 11.44 11.58 11.34 11.34 2,000 22,680 11.340 7.520 7.520 7.612 7.454 7.454 3,043 7.4540 0.18%
2012-07-04 0 11.42 11.40 11.54 11.40 11.50 42,000 480,560 11.442 7.507 7.493 7.585 7.493 7.559 63,896 7.5210 -1.55%
2012-07-03 0 11.60 11.52 11.74 11.60 11.70 26,480 307,678 11.619 7.625 7.572 7.717 7.625 7.691 40,285 7.6375 0.00%
2012-06-29 0 11.60 11.42 11.60 11.28 11.60 29,010 333,776 11.506 7.625 7.507 7.625 7.415 7.625 44,134 7.5628 2.84%
2012-06-28 0 11.28 11.28 11.60 11.28 11.56 36,000 408,880 11.358 7.415 7.415 7.625 7.415 7.599 54,768 7.4657 -1.05%
2012-06-27 0 11.40 11.40 11.58 11.20 11.58 32,000 365,080 11.409 7.493 7.493 7.612 7.362 7.612 48,683 7.4992 -1.72%
2012-06-26 0 11.60 11.46 11.60 - - 0 0 - 7.625 7.533 7.625 - - 0 - 0.00%
2012-06-25 0 11.60 11.52 11.60 11.58 11.60 140,480 1,629,355 11.598 7.625 7.572 7.625 7.612 7.625 213,717 7.6239 0.00%
2012-06-22 0 11.60 11.58 11.80 11.50 11.62 20,001 231,091 11.554 7.625 7.612 7.756 7.559 7.638 30,428 7.5946 -0.85%
2012-06-21 0 11.70 11.56 11.84 11.68 11.88 24,057 283,049 11.766 7.691 7.599 7.783 7.677 7.809 36,599 7.7338 -1.35%
2012-06-20 0 11.86 11.72 11.96 11.80 12.00 148,000 1,773,040 11.980 7.796 7.704 7.862 7.756 7.888 225,157 7.8747 0.51%
2012-06-19 0 11.80 11.78 11.90 11.80 11.88 22,000 259,760 11.807 7.756 7.743 7.822 7.756 7.809 33,469 7.7611 -0.84%
2012-06-18 0 11.90 11.80 11.90 11.70 12.00 102,000 1,220,320 11.964 7.822 7.756 7.822 7.691 7.888 155,176 7.8641 2.41%
2012-06-15 0 11.62 11.60 11.78 11.60 11.82 44,001 517,811 11.768 7.638 7.625 7.743 7.625 7.769 66,940 7.7354 0.17%
2012-06-14 0 11.60 11.50 11.60 11.50 11.68 10,001 116,411 11.640 7.625 7.559 7.625 7.559 7.677 15,215 7.6511 -0.85%
2012-06-13 0 11.70 11.54 11.70 11.52 11.70 8,003 92,915 11.610 7.691 7.585 7.691 7.572 7.691 12,175 7.6315 1.56%
2012-06-12 0 11.52 11.52 11.72 11.42 11.80 68,574 800,915 11.680 7.572 7.572 7.704 7.507 7.756 104,324 7.6772 0.52%
2012-06-11 0 11.46 11.46 11.58 11.40 11.56 46,000 526,000 11.435 7.533 7.533 7.612 7.493 7.599 69,981 7.5163 1.96%
2012-06-08 0 11.24 11.22 11.60 11.24 11.50 50,001 567,771 11.355 7.388 7.375 7.625 7.388 7.559 76,068 7.4640 -3.10%
2012-06-07 0 11.60 11.54 11.68 11.60 11.60 8,000 92,800 11.600 7.625 7.585 7.677 7.625 7.625 12,171 7.6249 0.69%
2012-06-06 0 11.52 11.40 11.60 11.50 11.60 14,000 161,440 11.531 7.572 7.493 7.625 7.559 7.625 21,299 7.5798 1.05%
2012-06-05 0 11.40 11.36 11.46 11.00 11.40 70,318 786,797 11.189 7.493 7.467 7.533 7.230 7.493 106,977 7.3548 1.79%
2012-06-04 0 11.20 11.20 11.28 11.10 11.42 121,000 1,360,240 11.242 7.362 7.362 7.415 7.296 7.507 184,081 7.3893 -4.44%
2012-06-01 0 11.72 11.70 11.74 11.70 11.80 36,000 423,600 11.767 7.704 7.691 7.717 7.691 7.756 54,768 7.7344 -2.33%
2012-05-31 0 12.00 11.82 12.22 11.50 12.10 178,001 2,094,971 11.769 7.888 7.769 8.032 7.559 7.954 270,799 7.7363 1.35%
2012-05-30 0 11.84 11.82 11.84 11.82 11.88 122,000 1,445,920 11.852 7.783 7.769 7.783 7.769 7.809 185,603 7.7904 -1.33%
2012-05-29 0 12.00 12.00 12.08 11.86 12.18 174,000 2,091,880 12.022 7.888 7.888 7.940 7.796 8.006 264,712 7.9025 1.18%
2012-05-28 0 11.86 11.70 11.86 11.78 11.86 14,000 165,080 11.791 7.796 7.691 7.796 7.743 7.796 21,299 7.7507 0.00%
2012-05-25 0 11.86 11.76 11.88 11.78 11.90 80,000 945,720 11.822 7.796 7.730 7.809 7.743 7.822 121,707 7.7705 0.51%
2012-05-24 0 11.80 11.64 11.80 11.60 11.82 86,000 1,001,000 11.640 7.756 7.651 7.756 7.625 7.769 130,835 7.6509 0.00%
2012-05-23 0 11.80 11.74 11.80 11.72 11.80 128,000 1,505,320 11.760 7.756 7.717 7.756 7.704 7.756 194,731 7.7303 -1.34%
2012-05-22 0 11.96 11.86 11.96 11.86 12.02 74,800 894,032 11.952 7.862 7.796 7.862 7.796 7.901 113,796 7.8565 2.57%
2012-05-21 0 11.66 11.54 11.72 11.44 11.88 192,000 2,213,720 11.530 7.664 7.585 7.704 7.520 7.809 292,096 7.5787 1.75%
2012-05-18 0 11.46 11.46 11.56 11.40 11.50 150,000 1,715,280 11.435 7.533 7.533 7.599 7.493 7.559 228,200 7.5166 -1.80%
2012-05-17 0 11.80 11.80 11.82 11.70 11.88 178,481 2,106,847 11.804 7.671 7.671 7.684 7.606 7.723 274,554 7.6737 1.72%
2012-05-16 0 11.60 11.58 11.60 11.56 11.66 372,000 4,315,760 11.602 7.541 7.528 7.541 7.515 7.580 572,241 7.5419 -0.85%
2012-05-15 0 11.70 11.68 11.74 11.70 11.70 2,480 28,968 11.681 7.606 7.593 7.632 7.606 7.606 3,815 7.5933 -0.68%
2012-05-14 0 11.78 11.76 11.78 11.66 11.78 118,000 1,384,080 11.729 7.658 7.645 7.658 7.580 7.658 181,517 7.6251 0.68%
2012-05-11 0 11.70 11.70 11.78 11.60 11.88 52,000 610,640 11.743 7.606 7.606 7.658 7.541 7.723 79,991 7.6339 -0.51%
2012-05-10 0 11.76 11.76 11.80 11.70 11.80 200,000 2,349,200 11.746 7.645 7.645 7.671 7.606 7.671 307,656 7.6358 -0.68%
2012-05-09 0 11.84 11.80 11.84 11.70 12.00 126,001 1,497,612 11.886 7.697 7.671 7.697 7.606 7.801 193,825 7.7266 -0.34%
2012-05-08 0 11.88 11.78 11.98 11.70 12.00 534,000 6,303,960 11.805 7.723 7.658 7.788 7.606 7.801 821,442 7.6743 -1.82%
2012-05-07 0 12.10 12.06 12.12 12.00 12.30 450,480 5,490,267 12.188 7.866 7.840 7.879 7.801 7.996 692,965 7.9229 -2.42%
2012-05-04 0 12.40 12.30 12.48 12.28 12.40 68,001 838,012 12.324 8.061 7.996 8.113 7.983 8.061 104,605 8.0112 -0.16%
2012-05-03 0 12.42 12.36 12.46 12.40 12.60 44,000 549,160 12.481 8.074 8.035 8.100 8.061 8.191 67,684 8.1135 -0.80%
2012-05-02 0 12.52 12.46 12.54 12.22 12.54 201,928 2,516,058 12.460 8.139 8.100 8.152 7.944 8.152 310,622 8.1001 2.62%
2012-04-30 0 12.20 12.16 12.20 12.08 12.22 124,000 1,504,760 12.135 7.931 7.905 7.931 7.853 7.944 190,747 7.8888 -0.33%
2012-04-27 0 12.24 12.24 12.26 12.24 12.30 94,000 1,153,200 12.268 7.957 7.957 7.970 7.957 7.996 144,598 7.9752 -0.16%
2012-04-26 0 12.26 12.24 12.28 12.20 12.30 492,720 6,015,752 12.209 7.970 7.957 7.983 7.931 7.996 757,942 7.9370 0.82%
2012-04-25 0 12.16 12.16 12.18 12.16 12.22 91,200 1,111,336 12.186 7.905 7.905 7.918 7.905 7.944 140,291 7.9216 -0.33%
2012-04-24 0 12.20 12.16 12.20 12.16 12.26 233,509 2,851,348 12.211 7.931 7.905 7.931 7.905 7.970 359,203 7.9380 0.00%
2012-04-23 0 12.20 12.18 12.22 12.20 12.30 92,195 1,127,579 12.230 7.931 7.918 7.944 7.931 7.996 141,822 7.9507 -0.16%
2012-04-20 0 12.22 12.20 12.34 12.22 12.36 88,017 1,083,351 12.308 7.944 7.931 8.022 7.944 8.035 135,395 8.0014 -0.65%
2012-04-19 0 12.30 12.30 12.38 12.30 12.40 668,003 8,227,917 12.317 7.996 7.996 8.048 7.996 8.061 1,027,577 8.0071 0.00%
2012-04-18 0 12.30 12.26 12.30 12.24 12.36 134,463 1,652,374 12.289 7.996 7.970 7.996 7.957 8.035 206,842 7.9886 1.15%
2012-04-17 0 12.16 12.06 12.18 12.00 12.20 176,004 2,135,489 12.133 7.905 7.840 7.918 7.801 7.931 270,744 7.8875 0.00%
2012-04-16 0 12.16 12.16 12.20 12.00 12.30 44,000 535,440 12.169 7.905 7.905 7.931 7.801 7.996 67,684 7.9108 0.00%
2012-04-13 0 12.16 12.16 12.24 12.00 12.42 756,000 9,250,240 12.236 7.905 7.905 7.957 7.801 8.074 1,162,941 7.9542 2.01%
2012-04-12 0 11.92 11.92 11.98 11.80 11.98 358,000 4,247,320 11.864 7.749 7.749 7.788 7.671 7.788 550,705 7.7125 2.41%
2012-04-11 0 11.64 11.64 11.74 11.50 11.90 106,000 1,241,600 11.713 7.567 7.567 7.632 7.476 7.736 163,058 7.6145 -0.17%
2012-04-10 0 11.66 11.64 11.68 11.50 11.70 64,000 740,720 11.574 7.580 7.567 7.593 7.476 7.606 98,450 7.5238 -0.34%
2012-04-05 0 11.70 11.70 11.80 11.68 11.88 234,005 2,756,819 11.781 7.606 7.606 7.671 7.593 7.723 359,966 7.6586 -0.85%
2012-04-03 0 11.80 11.80 11.88 10.98 12.00 568,400 6,595,088 11.603 7.671 7.671 7.723 7.138 7.801 874,359 7.5428 7.66%
2012-04-02 0 10.96 10.94 10.96 10.90 10.96 112,000 1,224,880 10.936 7.125 7.112 7.125 7.086 7.125 172,288 7.1095 0.18%
2012-03-30 0 10.94 10.84 10.96 10.82 10.94 82,010 895,150 10.915 7.112 7.047 7.125 7.034 7.112 126,154 7.0957 0.37%
2012-03-29 0 10.90 10.84 10.90 10.84 10.94 62,000 675,120 10.889 7.086 7.047 7.086 7.047 7.112 95,373 7.0787 -0.73%
2012-03-28 0 10.98 10.84 10.98 10.82 11.00 92,000 1,008,440 10.961 7.138 7.047 7.138 7.034 7.151 141,522 7.1257 0.00%
2012-03-27 0 10.98 10.98 11.02 10.94 11.10 158,400 1,739,296 10.980 7.138 7.138 7.164 7.112 7.216 243,664 7.1381 1.29%
2012-03-26 0 10.84 10.74 10.84 10.60 10.88 32,000 343,880 10.746 7.047 6.982 7.047 6.891 7.073 49,225 6.9859 1.50%
2012-03-23 0 10.68 10.66 10.70 10.58 10.86 281,619 3,000,534 10.655 6.943 6.930 6.956 6.878 7.060 433,209 6.9263 -0.93%
2012-03-22 0 10.78 10.78 10.86 10.60 11.00 470,000 5,057,240 10.760 7.008 7.008 7.060 6.891 7.151 722,992 6.9949 -2.88%
2012-03-21 0 11.10 11.02 11.10 10.86 11.18 425,200 4,671,348 10.986 7.216 7.164 7.216 7.060 7.268 654,077 7.1419 1.28%
2012-03-20 0 10.96 10.94 10.96 10.92 10.98 132,000 1,445,040 10.947 7.125 7.112 7.125 7.099 7.138 203,053 7.1166 0.18%
2012-03-19 0 10.94 10.86 10.94 10.80 10.96 134,000 1,465,000 10.933 7.112 7.060 7.112 7.021 7.125 206,130 7.1072 1.48%
2012-03-16 0 10.78 10.76 10.80 10.72 10.78 10,000 107,440 10.744 7.008 6.995 7.021 6.969 7.008 15,383 6.9844 0.00%
2012-03-15 0 10.78 10.74 10.80 10.74 10.78 52,000 560,040 10.770 7.008 6.982 7.021 6.982 7.008 79,991 7.0013 -1.10%
2012-03-14 0 10.90 10.78 10.90 10.78 11.04 282,000 3,083,200 10.933 7.086 7.008 7.086 7.008 7.177 433,795 7.1075 2.64%
2012-03-13 0 10.62 10.60 10.62 10.62 10.76 182,000 1,923,200 10.567 6.904 6.891 6.904 6.904 6.995 279,967 6.8694 0.76%
2012-03-12 0 10.54 10.44 10.76 10.54 10.54 3,200 33,488 10.465 6.852 6.787 6.995 6.852 6.852 4,923 6.8030 -0.19%
2012-03-09 0 10.56 10.54 10.60 10.50 10.60 114,000 1,204,880 10.569 6.865 6.852 6.891 6.826 6.891 175,364 6.8707 0.57%
2012-03-08 0 10.50 10.40 10.50 10.40 10.58 36,000 377,600 10.489 6.826 6.761 6.826 6.761 6.878 55,378 6.8186 2.94%
2012-03-07 0 10.20 10.10 10.34 9.960 10.22 254,128 2,568,694 10.108 6.631 6.566 6.722 6.475 6.644 390,920 6.5709 0.39%
2012-03-06 0 10.16 10.12 10.20 10.16 10.32 332,128 3,389,240 10.205 6.605 6.579 6.631 6.605 6.709 510,906 6.6338 -1.74%
2012-03-05 0 10.34 10.34 10.50 10.34 10.80 46,000 481,560 10.469 6.722 6.722 6.826 6.722 7.021 70,761 6.8054 -3.36%
2012-03-02 0 10.70 10.64 10.70 10.70 10.72 14,000 149,960 10.711 6.956 6.917 6.956 6.956 6.969 21,536 6.9632 1.33%
2012-03-01 0 10.56 10.50 10.62 10.56 10.84 38,000 404,720 10.651 6.865 6.826 6.904 6.865 7.047 58,455 6.9237 -0.94%
2012-02-29 0 10.66 10.60 10.66 10.60 10.74 43,104 458,134 10.629 6.930 6.891 6.930 6.891 6.982 66,306 6.9094 -0.19%
2012-02-28 0 10.68 10.68 10.70 10.68 10.72 26,000 277,880 10.688 6.943 6.943 6.956 6.943 6.969 39,995 6.9478 0.19%
2012-02-27 0 10.66 10.64 10.70 10.64 10.68 40,000 426,000 10.650 6.930 6.917 6.956 6.917 6.943 61,531 6.9233 0.95%
2012-02-24 0 10.56 10.54 10.60 10.52 10.60 15,000 158,180 10.545 6.865 6.852 6.891 6.839 6.891 23,074 6.8553 0.38%
2012-02-23 0 10.52 10.50 10.64 10.50 10.68 62,288 657,766 10.560 6.839 6.826 6.917 6.826 6.943 95,816 6.8649 -1.87%
2012-02-22 0 10.72 10.72 10.76 10.62 10.76 52,000 558,360 10.738 6.969 6.969 6.995 6.904 6.995 79,991 6.9803 0.75%
2012-02-21 0 10.64 10.60 10.70 10.58 10.72 80,000 851,600 10.645 6.917 6.891 6.956 6.878 6.969 123,063 6.9201 0.19%
2012-02-20 0 10.62 10.60 10.70 10.60 10.92 90,000 969,000 10.767 6.904 6.891 6.956 6.891 7.099 138,445 6.9992 -1.67%
2012-02-17 0 10.80 10.74 10.80 10.60 10.82 138,000 1,484,960 10.761 7.021 6.982 7.021 6.891 7.034 212,283 6.9952 1.89%
2012-02-16 0 10.60 10.58 10.68 10.60 10.90 94,480 1,008,137 10.670 6.891 6.878 6.943 6.891 7.086 145,337 6.9366 -1.85%
2012-02-15 0 10.80 10.68 10.80 10.62 10.96 186,920 2,008,573 10.746 7.021 6.943 7.021 6.904 7.125 287,536 6.9855 1.89%
2012-02-14 0 10.60 10.52 10.60 9.930 10.68 440,768 4,620,276 10.482 6.891 6.839 6.891 6.455 6.943 678,025 6.8143 7.07%
2012-02-13 0 9.900 9.900 9.940 9.880 9.910 114,000 1,128,580 9.8998 6.436 6.436 6.462 6.423 6.442 175,364 6.4356 0.20%
2012-02-10 0 9.880 9.720 9.900 9.660 9.900 164,000 1,612,320 9.8312 6.423 6.319 6.436 6.280 6.436 252,278 6.3910 0.41%
2012-02-09 0 9.840 9.820 9.850 9.800 9.950 120,000 1,184,460 9.8705 6.397 6.384 6.403 6.371 6.468 184,594 6.4166 -0.61%
2012-02-08 0 9.900 9.820 9.900 9.800 9.950 116,000 1,143,760 9.8600 6.436 6.384 6.436 6.371 6.468 178,441 6.4098 1.02%
2012-02-07 0 9.800 9.800 9.850 9.800 9.980 92,000 904,540 9.8320 6.371 6.371 6.403 6.371 6.488 141,522 6.3915 0.20%
2012-02-06 0 9.780 9.710 9.790 9.700 9.900 222,240 2,176,428 9.7931 6.358 6.312 6.364 6.306 6.436 341,868 6.3663 1.66%
2012-02-03 0 9.620 9.620 9.650 9.600 9.690 48,000 462,580 9.6371 6.254 6.254 6.273 6.241 6.299 73,838 6.2648 0.10%
2012-02-02 0 9.610 9.580 9.620 9.560 9.650 118,000 1,132,980 9.6015 6.247 6.228 6.254 6.215 6.273 181,517 6.2417 0.52%
2012-02-01 0 9.560 9.450 9.560 9.400 9.700 80,000 759,200 9.4900 6.215 6.143 6.215 6.111 6.306 123,063 6.1692 2.25%
2012-01-31 0 9.350 9.240 9.360 9.150 9.350 48,480 447,756 9.2359 6.078 6.007 6.085 5.948 6.078 74,576 6.0040 2.19%
2012-01-30 0 9.150 9.150 9.230 9.150 9.430 62,000 577,340 9.3119 5.948 5.948 6.000 5.948 6.130 95,373 6.0535 -4.19%
2012-01-27 0 9.550 9.550 9.610 9.540 9.700 16,000 153,740 9.6088 6.208 6.208 6.247 6.202 6.306 24,613 6.2464 -1.55%
2012-01-26 0 9.700 9.650 9.710 9.630 9.780 34,000 329,200 9.6824 6.306 6.273 6.312 6.260 6.358 52,302 6.2943 0.31%
2012-01-20 0 9.670 9.630 9.680 9.400 9.680 123,440 1,180,036 9.5596 6.286 6.260 6.293 6.111 6.293 189,885 6.2145 2.00%
2012-01-19 0 9.480 9.400 9.470 9.200 9.500 218,000 2,048,000 9.3945 6.163 6.111 6.156 5.981 6.176 335,345 6.1071 3.72%
2012-01-18 0 9.140 9.140 9.180 9.050 9.180 30,000 273,740 9.1247 5.942 5.942 5.968 5.883 5.968 46,148 5.9317 0.44%
2012-01-17 0 9.100 9.050 9.110 8.780 9.100 256,944 2,298,792 8.9467 5.916 5.883 5.922 5.708 5.916 395,252 5.8160 4.96%
2012-01-16 0 8.670 8.660 8.740 8.640 8.670 22,000 190,220 8.6464 5.636 5.630 5.682 5.617 5.636 33,842 5.6208 -1.81%
2012-01-13 0 8.830 8.750 8.880 8.640 8.830 190,000 1,663,620 8.7559 5.740 5.688 5.773 5.617 5.740 292,273 5.6920 2.20%
2012-01-12 0 8.640 8.640 8.660 8.640 8.640 2,000 17,280 8.6400 5.617 5.617 5.630 5.617 5.617 3,077 5.6167 -0.46%
2012-01-11 0 8.680 8.660 8.680 8.640 8.680 26,000 225,000 8.6538 5.643 5.630 5.643 5.617 5.643 39,995 5.6257 0.46%
2012-01-10 0 8.640 8.620 8.660 8.620 8.690 72,000 621,400 8.6306 5.617 5.604 5.630 5.604 5.649 110,756 5.6105 0.00%
2012-01-09 0 8.640 8.600 8.640 8.550 8.640 206,000 1,767,660 8.5809 5.617 5.591 5.617 5.558 5.617 316,886 5.5782 -0.46%
2012-01-06 0 8.680 8.640 8.680 8.680 8.680 6,000 52,000 8.6667 5.643 5.617 5.643 5.643 5.643 9,230 5.6340 -0.34%
2012-01-05 0 8.710 8.710 8.740 8.710 8.720 36,000 313,720 8.7144 5.662 5.662 5.682 5.662 5.669 55,378 5.6651 -0.68%
2012-01-04 0 8.770 8.740 8.770 8.720 8.780 48,000 419,620 8.7421 5.701 5.682 5.701 5.669 5.708 73,838 5.6830 -0.23%
2012-01-03 0 8.790 8.720 8.790 8.620 8.800 150,000 1,309,080 8.7272 5.714 5.669 5.714 5.604 5.721 230,742 5.6733 1.03%
2011-12-30 0 8.700 8.630 8.700 8.720 8.760 4,000 34,960 8.7400 5.656 5.610 5.656 5.669 5.695 6,153 5.6817 0.58%
2011-12-29 0 8.650 8.610 8.720 8.650 8.650 18,000 155,860 8.6589 5.623 5.597 5.669 5.623 5.623 27,689 5.6289 -0.46%
2011-12-28 0 8.690 8.650 8.700 8.600 8.690 98,000 845,560 8.6282 5.649 5.623 5.656 5.591 5.649 150,752 5.6090 0.81%
2011-12-23 0 8.620 8.600 8.680 8.540 8.620 66,000 567,040 8.5915 5.604 5.591 5.643 5.552 5.604 101,527 5.5851 0.23%
2011-12-22 0 8.600 8.550 8.600 8.600 8.640 16,000 137,840 8.6150 5.591 5.558 5.591 5.591 5.617 24,613 5.6004 -0.35%
2011-12-21 0 8.630 8.630 8.640 8.630 8.800 284,000 2,454,740 8.6435 5.610 5.610 5.617 5.610 5.721 436,872 5.6189 -1.48%
2011-12-20 0 8.760 8.650 8.760 8.700 8.780 54,000 471,760 8.7363 5.695 5.623 5.695 5.656 5.708 83,067 5.6793 1.74%
2011-12-19 0 8.610 8.610 8.690 8.520 8.650 44,000 378,740 8.6077 5.597 5.597 5.649 5.539 5.623 67,684 5.5957 -0.81%
2011-12-16 0 8.680 8.610 8.800 8.570 8.800 134,000 1,160,020 8.6569 5.643 5.597 5.721 5.571 5.721 206,130 5.6276 1.40%
2011-12-15 0 8.560 8.500 8.560 8.440 8.600 58,000 495,520 8.5434 5.565 5.526 5.565 5.487 5.591 89,220 5.5539 -0.81%
2011-12-14 0 8.630 8.630 8.700 8.600 8.630 16,000 138,020 8.6263 5.610 5.610 5.656 5.591 5.610 24,613 5.6077 0.35%
2011-12-13 0 8.600 8.480 8.610 - - 0 0 - 5.591 5.513 5.597 - - 0 - 0.00%
2011-12-12 0 8.600 8.590 8.670 8.590 8.610 66,000 567,580 8.5997 5.591 5.584 5.636 5.584 5.597 101,527 5.5905 -0.23%
2011-12-09 0 8.620 8.610 8.650 8.500 8.660 116,000 993,320 8.5631 5.604 5.597 5.623 5.526 5.630 178,441 5.5667 -1.26%
2011-12-08 0 8.730 8.680 8.740 8.670 8.750 10,000 87,140 8.7140 5.675 5.643 5.682 5.636 5.688 15,383 5.6648 -0.23%
2011-12-07 0 8.750 8.690 8.750 8.600 8.750 80,480 696,404 8.6531 5.688 5.649 5.688 5.591 5.688 123,801 5.6252 1.74%
2011-12-06 0 8.600 8.530 8.600 8.570 8.610 108,336 930,636 8.5903 5.591 5.545 5.591 5.571 5.597 166,651 5.5843 0.12%
2011-12-05 0 8.590 8.540 8.600 8.590 8.710 160,000 1,378,080 8.6130 5.584 5.552 5.591 5.584 5.662 246,125 5.5991 -2.72%
2011-12-02 0 8.830 8.810 8.850 8.810 8.870 36,000 317,440 8.8178 5.740 5.727 5.753 5.727 5.766 55,378 5.7322 0.23%
2011-12-01 0 8.810 8.800 8.850 8.800 8.980 50,000 443,080 8.8616 5.727 5.721 5.753 5.721 5.838 76,914 5.7607 2.44%
2011-11-30 0 8.600 8.600 8.650 8.510 8.710 248,000 2,147,660 8.6599 5.591 5.591 5.623 5.532 5.662 381,494 5.6296 -1.26%
2011-11-29 0 8.710 8.710 8.840 8.660 8.990 52,000 455,040 8.7508 5.662 5.662 5.747 5.630 5.844 79,991 5.6887 0.58%
2011-11-28 0 8.660 8.660 8.780 8.620 8.630 4,000 34,500 8.6250 5.630 5.630 5.708 5.604 5.610 6,153 5.6069 0.00%
2011-11-25 0 8.660 8.630 8.730 8.660 8.700 16,000 138,900 8.6813 5.630 5.610 5.675 5.630 5.656 24,613 5.6435 -2.48%
2011-11-24 0 8.880 8.770 8.890 8.460 8.890 210,096 1,828,665 8.7039 5.773 5.701 5.779 5.500 5.779 323,187 5.6582 2.66%
2011-11-23 0 8.650 8.630 8.680 8.580 8.700 150,000 1,292,440 8.6163 5.623 5.610 5.643 5.578 5.656 230,742 5.6012 -1.03%
2011-11-22 0 8.740 8.670 8.750 8.600 8.750 84,000 726,780 8.6521 5.682 5.636 5.688 5.591 5.688 129,216 5.6246 -0.91%
2011-11-21 0 8.820 8.820 8.880 8.600 8.840 276,000 2,408,940 8.7280 5.734 5.734 5.773 5.591 5.747 424,566 5.6739 1.15%
2011-11-18 0 8.720 8.720 8.790 8.700 8.790 76,096 662,527 8.7065 5.669 5.669 5.714 5.656 5.714 117,057 5.6599 -1.02%
2011-11-17 0 8.810 8.730 8.830 8.600 8.810 42,096 366,370 8.7032 5.727 5.675 5.740 5.591 5.727 64,755 5.6577 1.15%
2011-11-16 0 8.710 8.700 8.820 8.670 8.880 132,000 1,166,620 8.8380 5.662 5.656 5.734 5.636 5.773 203,053 5.7454 -1.25%
2011-11-15 0 8.820 8.820 8.850 8.610 8.820 42,000 366,320 8.7219 5.734 5.734 5.753 5.597 5.734 64,608 5.6699 1.97%
2011-11-14 0 8.650 8.620 8.800 8.650 8.850 22,000 192,380 8.7445 5.623 5.604 5.721 5.623 5.753 33,842 5.6846 0.93%
2011-11-11 0 8.570 8.570 8.680 8.530 8.670 68,000 585,620 8.6121 5.571 5.571 5.643 5.545 5.636 104,603 5.5985 0.12%
2011-11-10 0 8.560 8.510 8.560 8.460 8.600 186,000 1,586,640 8.5303 5.565 5.532 5.565 5.500 5.591 286,120 5.5454 -2.39%
2011-11-09 0 8.770 8.760 8.880 8.700 8.830 112,000 980,820 8.7573 5.701 5.695 5.773 5.656 5.740 172,288 5.6929 1.98%
2011-11-08 0 8.600 8.680 8.700 8.600 8.700 30,960 268,516 8.6730 5.591 5.643 5.656 5.591 5.656 47,625 5.6381 -1.15%
2011-11-07 0 8.700 8.670 8.800 8.400 8.800 192,000 1,677,880 8.7390 5.656 5.636 5.721 5.461 5.721 295,350 5.6810 2.11%
2011-11-04 0 8.520 8.500 8.570 8.420 8.670 138,000 1,179,460 8.5468 5.539 5.526 5.571 5.474 5.636 212,283 5.5561 1.19%
2011-11-03 0 8.420 8.420 8.480 8.410 8.510 56,000 474,340 8.4704 5.474 5.474 5.513 5.467 5.532 86,144 5.5064 -1.75%
2011-11-02 0 8.570 8.470 8.600 8.010 8.570 102,000 855,080 8.3831 5.571 5.506 5.591 5.207 5.571 156,905 5.4497 1.42%
2011-11-01 0 8.450 8.290 8.450 8.300 8.480 10,000 83,720 8.3720 5.493 5.389 5.493 5.396 5.513 15,383 5.4424 -0.59%
2011-10-31 0 8.500 8.430 8.600 8.400 8.610 162,000 1,380,600 8.5222 5.526 5.480 5.591 5.461 5.597 249,202 5.5401 -2.30%
2011-10-28 0 8.700 8.700 8.750 8.680 8.850 333,200 2,923,780 8.7748 5.656 5.656 5.688 5.643 5.753 512,555 5.7043 2.35%
2011-10-27 0 8.500 8.450 8.580 8.000 8.680 340,800 2,868,664 8.4174 5.526 5.493 5.578 5.201 5.643 524,246 5.4720 6.92%
2011-10-26 0 7.950 7.950 8.010 7.820 8.020 70,000 557,560 7.9651 5.168 5.168 5.207 5.084 5.214 107,680 5.1779 0.38%
2011-10-25 0 7.920 7.890 8.010 7.850 7.920 54,000 426,060 7.8900 5.149 5.129 5.207 5.103 5.149 83,067 5.1291 0.00%
2011-10-24 0 7.920 7.910 7.990 7.900 8.020 66,000 523,960 7.9388 5.149 5.142 5.194 5.136 5.214 101,527 5.1608 2.99%
2011-10-21 0 7.690 7.690 7.750 7.670 7.750 24,000 185,100 7.7125 4.999 4.999 5.038 4.986 5.038 36,919 5.0137 0.13%
2011-10-20 0 7.680 7.680 7.740 7.640 7.800 59,986 463,352 7.7243 4.993 4.993 5.032 4.967 5.071 92,275 5.0214 -2.66%
2011-10-19 0 7.890 7.780 7.890 7.890 8.020 100,019 795,268 7.9512 5.129 5.058 5.129 5.129 5.214 153,857 5.1689 3.54%
2011-10-18 0 7.620 7.620 7.690 7.580 7.880 152,000 1,160,960 7.6379 4.954 4.954 4.999 4.928 5.123 233,819 4.9652 -4.99%
2011-10-17 0 8.020 8.020 8.040 7.560 8.100 314,000 2,490,620 7.9319 5.214 5.214 5.227 4.915 5.266 483,020 5.1563 6.51%
2011-10-14 0 7.530 7.530 7.590 7.530 7.690 184,000 1,392,000 7.5652 4.895 4.895 4.934 4.895 4.999 283,044 4.9180 -2.08%
2011-10-13 0 7.690 7.650 7.690 7.500 7.780 334,000 2,566,760 7.6849 4.999 4.973 4.999 4.876 5.058 513,786 4.9958 4.63%
2011-10-12 0 7.350 7.320 7.410 7.000 7.600 262,000 1,947,080 7.4316 4.778 4.759 4.817 4.551 4.941 403,030 4.8311 3.52%
2011-10-11 0 7.100 7.070 7.180 7.080 7.200 166,000 1,189,440 7.1653 4.616 4.596 4.668 4.603 4.681 255,355 4.6580 1.43%
2011-10-10 0 7.000 6.990 7.080 6.810 7.250 106,000 741,060 6.9911 4.551 4.544 4.603 4.427 4.713 163,058 4.5448 -1.41%
2011-10-07 0 7.100 7.070 7.100 6.720 7.160 270,000 1,897,280 7.0270 4.616 4.596 4.616 4.369 4.655 415,336 4.5681 5.19%
2011-10-06 0 6.750 6.710 6.760 6.690 6.830 136,296 921,363 6.7600 4.388 4.362 4.395 4.349 4.440 209,662 4.3945 3.05%
2011-10-04 0 6.550 6.500 6.550 6.550 6.800 166,000 1,110,200 6.6880 4.258 4.225 4.258 4.258 4.421 255,355 4.3477 -3.68%
2011-10-03 0 6.800 6.750 6.800 6.750 7.000 234,000 1,618,700 6.9175 4.421 4.388 4.421 4.388 4.551 359,958 4.4969 -7.48%
2011-09-30 0 7.350 7.320 7.350 7.200 7.690 209,500 1,540,030 7.3510 4.778 4.759 4.778 4.681 4.999 322,270 4.7787 -4.42%
2011-09-28 0 7.690 7.520 7.700 7.520 7.800 136,000 1,042,720 7.6671 4.999 4.889 5.006 4.889 5.071 209,206 4.9842 -1.41%
2011-09-27 0 7.800 7.770 7.820 7.560 7.900 302,000 2,350,300 7.7825 5.071 5.051 5.084 4.915 5.136 464,561 5.0592 3.17%
2011-09-26 0 7.560 7.550 7.650 7.300 7.950 172,000 1,303,055 7.5759 4.915 4.908 4.973 4.746 5.168 264,584 4.9249 -4.91%
2011-09-23 0 7.950 7.950 7.970 7.650 7.950 151,692 1,184,462 7.8083 5.168 5.168 5.181 4.973 5.168 233,345 5.0760 -1.00%
2011-09-22 0 8.030 8.020 8.050 8.000 8.340 150,400 1,220,640 8.1160 5.220 5.214 5.233 5.201 5.422 231,358 5.2760 -5.75%
2011-09-21 0 8.520 8.510 8.550 8.500 8.620 148,800 1,272,740 8.5534 5.539 5.532 5.558 5.526 5.604 228,896 5.5603 -0.70%
2011-09-20 0 8.580 8.560 8.650 8.500 8.850 226,000 1,962,500 8.6836 5.578 5.565 5.623 5.526 5.753 347,652 5.6450 -4.03%
2011-09-19 0 8.940 8.850 8.950 8.850 9.010 146,800 1,311,184 8.9318 5.812 5.753 5.818 5.753 5.857 225,820 5.8063 -1.11%
2011-09-16 0 9.040 9.000 9.050 9.020 9.200 82,000 749,260 9.1373 5.877 5.851 5.883 5.864 5.981 126,139 5.9400 0.67%
2011-09-15 0 8.980 8.900 8.980 8.900 9.190 113,000 1,024,230 9.0640 5.838 5.786 5.838 5.786 5.974 173,826 5.8923 1.24%
2011-09-14 0 8.870 8.850 8.880 8.500 9.100 212,240 1,868,524 8.8038 5.766 5.753 5.773 5.526 5.916 326,485 5.7232 -3.48%
2011-09-12 0 9.190 9.110 9.190 9.120 9.250 162,000 1,490,480 9.2005 5.974 5.922 5.974 5.929 6.013 249,202 5.9810 -1.39%
2011-09-09 0 9.320 9.320 9.400 9.310 9.500 24,000 226,020 9.4175 6.059 6.059 6.111 6.052 6.176 36,919 6.1221 -0.96%
2011-09-08 0 9.410 9.210 9.500 9.400 9.580 6,846 64,557 9.4299 6.117 5.987 6.176 6.111 6.228 10,531 6.1301 0.11%
2011-09-07 0 9.400 9.310 9.400 9.390 9.400 40,000 375,900 9.3975 6.111 6.052 6.111 6.104 6.111 61,531 6.1091 2.17%
2011-09-06 0 9.200 9.160 9.250 9.150 9.200 54,000 495,840 9.1822 5.981 5.955 6.013 5.948 5.981 83,067 5.9691 -0.54%
2011-09-05 0 9.250 9.250 9.280 9.210 9.380 106,212 988,560 9.3074 6.013 6.013 6.033 5.987 6.098 163,384 6.0505 -3.24%
2011-09-02 0 9.560 9.550 9.590 9.480 9.700 134,000 1,283,400 9.5776 6.215 6.208 6.234 6.163 6.306 206,130 6.2262 -2.05%
2011-09-01 0 9.760 9.700 9.760 9.760 9.900 214,000 2,099,680 9.8116 6.345 6.306 6.345 6.345 6.436 329,192 6.3783 0.62%
2011-08-31 0 9.700 9.680 9.700 9.310 9.700 204,000 1,951,980 9.5685 6.306 6.293 6.306 6.052 6.306 313,809 6.2203 4.30%
2011-08-30 0 9.300 9.280 9.330 9.230 9.350 114,000 1,059,520 9.2940 6.046 6.033 6.065 6.000 6.078 175,364 6.0418 1.53%
2011-08-29 0 9.160 9.160 9.200 9.110 9.230 62,000 568,820 9.1745 5.955 5.955 5.981 5.922 6.000 95,373 5.9641 0.66%
2011-08-26 0 9.100 9.080 9.120 9.020 9.220 116,240 1,062,672 9.1421 5.916 5.903 5.929 5.864 5.994 178,810 5.9430 -0.55%
2011-08-25 0 9.150 9.150 9.180 9.010 9.350 350,000 3,224,840 9.2138 5.948 5.948 5.968 5.857 6.078 538,399 5.9897 2.23%
2011-08-24 0 8.950 8.920 9.010 8.950 9.210 294,000 2,674,940 9.0984 5.818 5.799 5.857 5.818 5.987 452,255 5.9147 -1.54%
2011-08-23 0 9.090 9.030 9.100 8.690 9.100 152,000 1,352,660 8.8991 5.909 5.870 5.916 5.649 5.916 233,819 5.7851 4.60%
2011-08-22 0 8.690 8.430 8.690 8.280 9.100 266,000 2,310,960 8.6878 5.649 5.480 5.649 5.383 5.916 409,183 5.6477 -4.51%
2011-08-19 0 9.100 9.090 9.150 9.090 9.330 216,000 1,972,480 9.1319 5.916 5.909 5.948 5.909 6.065 332,269 5.9364 -4.21%
2011-08-18 0 9.500 9.500 9.690 9.500 9.900 136,000 1,326,220 9.7516 6.176 6.176 6.299 6.176 6.436 209,206 6.3393 -3.06%
2011-08-17 0 9.800 9.770 9.880 9.800 9.900 54,000 531,900 9.8500 6.371 6.351 6.423 6.371 6.436 83,067 6.4032 0.41%
2011-08-16 0 9.760 9.750 9.860 9.600 9.860 158,000 1,547,960 9.7972 6.345 6.338 6.410 6.241 6.410 243,048 6.3689 -0.41%
2011-08-15 0 9.800 9.800 9.830 9.600 9.830 130,000 1,268,420 9.7571 6.371 6.371 6.390 6.241 6.390 199,977 6.3428 3.16%
2011-08-12 0 9.500 9.450 9.500 9.450 9.610 166,000 1,586,900 9.5596 6.176 6.143 6.176 6.143 6.247 255,355 6.2145 0.64%
2011-08-11 0 9.440 9.340 9.440 9.300 9.500 172,000 1,617,360 9.4033 6.137 6.072 6.137 6.046 6.176 264,584 6.1128 -2.38%
2011-08-10 0 9.670 9.600 9.680 9.550 9.950 226,000 2,192,880 9.7030 6.286 6.241 6.293 6.208 6.468 347,652 6.3077 2.33%
2011-08-09 0 9.450 9.460 9.480 8.780 9.500 384,000 3,554,680 9.2570 6.143 6.150 6.163 5.708 6.176 590,700 6.0177 -4.55%
2011-08-08 0 9.900 9.850 9.930 8.970 10.00 1,260,000 11,942,920 9.4785 6.436 6.403 6.455 5.831 6.501 1,938,235 6.1618 -6.60%
2011-08-05 0 10.60 10.58 10.62 10.00 10.80 623,841 6,516,786 10.446 6.891 6.878 6.904 6.501 7.021 959,643 6.7908 -4.50%
2011-08-04 0 11.10 11.00 11.10 11.00 11.40 278,000 3,108,160 11.180 7.216 7.151 7.216 7.151 7.411 427,642 7.2681 -2.63%
2011-08-03 0 11.40 11.38 11.40 11.34 11.54 146,413 1,675,315 11.442 7.411 7.398 7.411 7.372 7.502 225,224 7.4384 -2.06%
2011-08-02 0 11.64 11.64 11.68 11.62 11.68 220,000 2,562,240 11.647 7.567 7.567 7.593 7.554 7.593 338,422 7.5711 -0.51%
2011-08-01 0 11.70 11.70 11.74 11.66 11.70 50,000 584,440 11.689 7.606 7.606 7.632 7.580 7.606 76,914 7.5986 -0.17%
2011-07-29 0 11.72 11.60 11.76 11.60 11.72 52,192 608,819 11.665 7.619 7.541 7.645 7.541 7.619 80,286 7.5831 0.34%
2011-07-28 0 11.68 11.68 11.72 11.64 11.70 90,336 1,054,684 11.675 7.593 7.593 7.619 7.567 7.606 138,962 7.5897 -0.85%
2011-07-27 0 11.78 11.72 11.84 11.64 11.84 208,000 2,435,440 11.709 7.658 7.619 7.697 7.567 7.697 319,963 7.6116 0.34%
2011-07-26 0 11.74 11.70 11.76 11.70 11.76 110,096 1,290,515 11.722 7.632 7.606 7.645 7.606 7.645 169,359 7.6200 0.17%
2011-07-25 0 11.72 11.70 11.72 11.70 11.76 22,240 260,604 11.718 7.619 7.606 7.619 7.606 7.645 34,211 7.6175 1.03%
2011-07-22 0 11.60 11.60 11.64 11.56 11.80 226,864 2,646,464 11.665 7.541 7.541 7.567 7.515 7.671 348,981 7.5834 -0.34%
2011-07-21 0 11.64 11.62 11.64 11.64 11.76 90,144 1,052,178 11.672 7.567 7.554 7.567 7.567 7.645 138,667 7.5878 -0.34%
2011-07-20 0 11.68 11.68 11.70 11.64 11.80 98,000 1,148,600 11.720 7.593 7.593 7.606 7.567 7.671 150,752 7.6192 0.17%
2011-07-19 0 11.66 11.58 11.68 11.50 11.72 200,000 2,316,520 11.583 7.580 7.528 7.593 7.476 7.619 307,656 7.5296 -0.51%
2011-07-18 0 11.72 11.72 11.78 11.70 11.90 216,000 2,544,040 11.778 7.619 7.619 7.658 7.606 7.736 332,269 7.6566 0.17%
2011-07-15 0 11.70 11.68 11.70 11.46 11.74 204,000 2,372,840 11.632 7.606 7.593 7.606 7.450 7.632 313,809 7.5614 2.27%
2011-07-14 0 11.44 11.40 11.44 11.30 11.50 120,000 1,365,280 11.377 7.437 7.411 7.437 7.346 7.476 184,594 7.3961 0.18%
2011-07-13 0 11.42 11.40 11.42 11.26 11.70 237,200 2,703,950 11.399 7.424 7.411 7.424 7.320 7.606 364,880 7.4105 -1.04%
2011-07-12 0 11.54 11.36 11.54 11.10 11.98 358,000 4,136,840 11.555 7.502 7.385 7.502 7.216 7.788 550,705 7.5119 -3.99%
2011-07-11 0 12.02 12.02 12.08 12.02 12.04 14,000 168,360 12.026 7.814 7.814 7.853 7.814 7.827 21,536 7.8176 -1.48%
2011-07-08 0 12.20 12.12 12.20 12.18 12.30 210,720 2,575,392 12.222 7.931 7.879 7.931 7.918 7.996 324,147 7.9451 1.16%
2011-07-07 0 12.06 12.00 12.06 12.00 12.22 164,000 1,981,080 12.080 7.840 7.801 7.840 7.801 7.944 252,278 7.8528 -1.31%
2011-07-06 0 12.22 12.18 12.24 12.10 12.30 164,883 2,011,700 12.201 7.944 7.918 7.957 7.866 7.996 253,636 7.9314 0.99%
2011-07-05 0 12.10 12.08 12.12 12.02 12.16 286,800 3,475,120 12.117 7.866 7.853 7.879 7.814 7.905 441,179 7.8769 0.33%
2011-07-04 0 12.06 12.06 12.10 12.00 12.16 238,000 2,879,960 12.101 7.840 7.840 7.866 7.801 7.905 366,111 7.8664 -0.66%
2011-06-30 0 12.14 12.08 12.14 12.08 12.20 134,000 1,630,520 12.168 7.892 7.853 7.892 7.853 7.931 206,130 7.9102 -0.33%
2011-06-29 0 12.18 12.18 12.24 11.98 12.30 478,000 5,801,480 12.137 7.918 7.918 7.957 7.788 7.996 735,299 7.8900 2.01%
2011-06-28 0 11.94 11.90 11.94 11.84 11.98 48,000 570,840 11.893 7.762 7.736 7.762 7.697 7.788 73,838 7.7310 -0.33%
2011-06-27 0 11.98 11.88 11.98 11.86 12.06 166,000 1,977,880 11.915 7.788 7.723 7.788 7.710 7.840 255,355 7.7456 -0.66%
2011-06-24 0 12.06 12.00 12.10 11.98 12.26 262,000 3,155,720 12.045 7.840 7.801 7.866 7.788 7.970 403,030 7.8300 1.17%
2011-06-23 0 11.92 11.84 11.98 11.60 12.04 270,000 3,176,680 11.765 7.749 7.697 7.788 7.541 7.827 415,336 7.6485 0.17%
2011-06-22 0 11.90 11.92 12.00 11.86 12.38 276,000 3,325,240 12.048 7.736 7.749 7.801 7.710 8.048 424,566 7.8321 -3.09%
2011-06-21 0 12.28 12.18 12.28 11.70 12.46 636,000 7,644,880 12.020 7.983 7.918 7.983 7.606 8.100 978,347 7.8141 -1.13%
2011-06-20 0 12.42 12.34 12.42 12.30 12.80 335,000 4,195,320 12.523 8.074 8.022 8.074 7.996 8.321 515,324 8.1411 -2.36%
2011-06-17 0 12.72 12.68 12.76 12.66 12.76 236,672 3,010,627 12.721 8.269 8.243 8.295 8.230 8.295 364,068 8.2694 -1.40%
2011-06-16 0 12.90 12.80 12.92 12.56 12.92 518,000 6,610,040 12.761 8.386 8.321 8.399 8.165 8.399 796,830 8.2954 -0.31%
2011-06-15 0 12.94 12.92 12.98 12.86 12.96 332,240 4,289,392 12.911 8.412 8.399 8.438 8.360 8.425 511,079 8.3928 0.31%
2011-06-14 0 12.90 12.90 12.94 12.70 13.02 232,000 3,000,920 12.935 8.386 8.386 8.412 8.256 8.464 356,881 8.4087 1.57%
2011-06-13 0 12.70 12.72 12.74 12.64 12.82 282,000 3,577,200 12.685 8.256 8.269 8.282 8.217 8.334 433,795 8.2463 -1.40%
2011-06-10 0 12.88 12.88 12.90 12.82 13.02 502,000 6,471,120 12.891 8.373 8.373 8.386 8.334 8.464 772,217 8.3799 -1.08%
2011-06-09 0 13.02 12.92 13.02 12.72 13.02 383,000 4,925,620 12.861 8.464 8.399 8.464 8.269 8.464 589,162 8.3604 -0.31%
2011-06-08 0 13.06 13.00 13.06 12.96 13.20 210,000 2,743,040 13.062 8.490 8.451 8.490 8.425 8.581 323,039 8.4914 -1.36%
2011-06-07 0 13.24 13.24 13.26 13.20 13.36 364,000 4,843,440 13.306 8.607 8.607 8.620 8.581 8.685 559,934 8.6500 0.30%
2011-06-03 0 13.20 13.16 13.26 12.90 13.46 748,149 9,906,024 13.241 8.581 8.555 8.620 8.386 8.750 1,150,864 8.6075 2.17%
2011-06-02 0 12.92 12.92 12.94 12.70 12.96 268,000 3,460,400 12.912 8.399 8.399 8.412 8.256 8.425 412,259 8.3937 -1.37%
2011-06-01 0 13.10 13.08 13.16 13.00 13.30 391,440 5,150,526 13.158 8.516 8.503 8.555 8.451 8.646 602,145 8.5536 -0.91%
2011-05-31 0 13.22 13.16 13.30 12.84 13.34 1,416,440 18,551,046 13.097 8.594 8.555 8.646 8.347 8.672 2,178,883 8.5140 4.26%
2011-05-30 0 12.68 12.64 12.70 12.62 12.90 360,000 4,603,560 12.788 8.243 8.217 8.256 8.204 8.386 553,781 8.3130 0.48%
2011-05-27 0 12.62 12.62 12.66 12.40 12.70 246,040 3,098,100 12.592 8.204 8.204 8.230 8.061 8.256 378,479 8.1857 1.77%
2011-05-26 0 12.40 12.40 12.44 12.40 12.60 388,400 4,842,576 12.468 8.061 8.061 8.087 8.061 8.191 597,469 8.1052 0.81%
2011-05-25 1 - - - - - 0 0 - 7.996 - - - - 0 - 0.00%
2011-05-24 1 12.30 12.28 12.32 12.30 12.36 98,720 1,215,675 12.314 7.996 7.983 8.009 7.996 8.035 151,859 8.0053 0.00%
2011-05-23 0 12.30 12.20 12.32 12.16 12.46 452,000 5,546,840 12.272 7.996 7.931 8.009 7.905 8.100 695,303 7.9776 -1.28%
2011-05-20 0 12.46 12.44 12.48 12.40 12.68 213,312 2,665,748 12.497 8.100 8.087 8.113 8.061 8.243 328,134 8.1240 -1.74%
2011-05-19 0 12.68 12.60 12.68 12.68 12.80 160,000 2,035,880 12.724 8.243 8.191 8.243 8.243 8.321 246,125 8.2717 0.00%
2011-05-18 0 12.68 12.60 12.68 12.60 12.80 276,000 3,502,680 12.691 8.243 8.191 8.243 8.191 8.321 424,566 8.2500 0.63%
2011-05-17 0 12.60 12.56 12.62 12.38 12.80 338,000 4,241,200 12.548 8.191 8.165 8.204 8.048 8.321 519,939 8.1571 0.64%
2011-05-16 0 12.52 12.52 12.58 12.42 12.86 404,480 5,089,740 12.583 8.139 8.139 8.178 8.074 8.360 622,204 8.1802 0.81%
2011-05-13 0 12.42 12.42 12.56 12.24 12.48 346,000 4,285,880 12.387 8.074 8.074 8.165 7.957 8.113 532,245 8.0525 0.98%
2011-05-12 0 12.30 12.30 12.32 12.22 12.36 117,200 1,440,480 12.291 7.996 7.996 8.009 7.944 8.035 180,287 7.9899 0.00%
2011-05-11 0 12.40 12.38 12.40 12.36 12.60 248,480 3,093,081 12.448 7.996 7.983 7.996 7.970 8.125 385,340 8.0269 -0.96%
2011-05-09 0 12.52 12.50 12.58 12.48 12.68 208,720 2,619,360 12.550 8.073 8.060 8.112 8.048 8.176 323,680 8.0924 0.48%
2011-05-06 0 12.46 12.46 12.50 12.46 12.62 212,000 2,651,120 12.505 8.035 8.035 8.060 8.035 8.138 328,767 8.0638 -0.32%
2011-05-05 0 12.50 12.50 12.56 12.42 12.60 116,159 1,450,821 12.490 8.060 8.060 8.099 8.009 8.125 180,138 8.0539 -0.79%
2011-05-04 0 12.60 12.60 12.64 12.40 12.64 306,000 3,828,280 12.511 8.125 8.125 8.151 7.996 8.151 474,541 8.0673 -0.63%
2011-05-03 0 12.68 12.66 12.70 12.68 12.80 174,000 2,211,400 12.709 8.176 8.164 8.189 8.176 8.254 269,837 8.1953 -0.63%
2011-04-29 0 12.76 12.74 12.78 12.76 12.86 190,000 2,431,080 12.795 8.228 8.215 8.241 8.228 8.293 294,650 8.2507 0.31%
2011-04-28 0 12.72 12.72 12.80 12.70 12.96 337,000 4,319,840 12.819 8.202 8.202 8.254 8.189 8.357 522,616 8.2658 0.16%
2011-04-27 0 12.70 12.70 12.76 12.68 13.12 626,480 8,047,033 12.845 8.189 8.189 8.228 8.176 8.460 971,538 8.2828 -1.85%
2011-04-26 0 12.94 12.94 12.96 12.88 13.34 442,000 5,723,160 12.948 8.344 8.344 8.357 8.305 8.602 685,448 8.3495 -2.41%
2011-04-21 0 13.26 13.26 13.34 13.22 13.58 356,720 4,798,513 13.452 8.550 8.550 8.602 8.525 8.757 553,197 8.6741 -1.49%
2011-04-20 0 13.46 13.42 13.46 13.20 13.52 526,000 7,055,360 13.413 8.679 8.654 8.679 8.512 8.718 815,714 8.6493 2.75%
2011-04-19 0 13.10 13.10 13.16 12.72 13.16 976,000 12,561,640 12.871 8.447 8.447 8.486 8.202 8.486 1,513,569 8.2994 -0.76%
2011-04-18 0 13.20 13.12 13.20 13.10 13.40 672,000 8,883,080 13.219 8.512 8.460 8.512 8.447 8.641 1,042,129 8.5240 -2.37%
2011-04-15 0 13.52 13.46 13.50 13.32 13.62 585,200 7,872,264 13.452 8.718 8.679 8.705 8.589 8.783 907,521 8.6745 -0.59%
2011-04-14 0 13.60 13.58 13.60 13.50 13.98 1,043,598 14,371,686 13.771 8.770 8.757 8.770 8.705 9.015 1,618,399 8.8802 0.74%
2011-04-13 0 13.50 13.40 13.50 12.54 13.58 2,119,266 27,926,536 13.177 8.705 8.641 8.705 8.086 8.757 3,286,532 8.4973 7.14%
2011-04-12 0 12.60 12.54 12.60 12.18 12.82 1,756,800 22,020,452 12.534 8.125 8.086 8.125 7.854 8.267 2,724,424 8.0826 4.13%
2011-04-11 1 12.10 12.04 12.10 12.00 12.10 308,000 3,706,840 12.035 7.802 7.764 7.802 7.738 7.802 477,643 7.7607 0.00%
2011-04-08 0 12.10 12.02 12.10 12.00 12.18 242,720 2,937,120 12.101 7.802 7.751 7.802 7.738 7.854 376,407 7.8030 0.33%
2011-04-07 0 12.06 12.04 12.06 12.00 12.16 226,240 2,724,561 12.043 7.777 7.764 7.777 7.738 7.841 350,850 7.7656 -0.17%
2011-04-06 0 12.08 12.04 12.08 12.00 12.20 175,000 2,111,540 12.066 7.790 7.764 7.790 7.738 7.867 271,388 7.7805 0.33%
2011-04-04 0 12.04 12.00 12.04 11.94 12.34 344,000 4,170,440 12.123 7.764 7.738 7.764 7.699 7.957 533,471 7.8176 -0.82%
2011-04-01 0 12.14 12.04 12.16 11.80 12.20 462,240 5,552,454 12.012 7.828 7.764 7.841 7.609 7.867 716,836 7.7458 3.06%
2011-03-31 0 11.78 11.78 11.80 11.66 11.86 478,000 5,628,680 11.775 7.596 7.596 7.609 7.519 7.648 741,277 7.5932 0.00%
2011-03-30 0 11.78 11.70 11.78 11.58 11.98 484,000 5,683,640 11.743 7.596 7.545 7.596 7.467 7.725 750,581 7.5723 0.00%
2011-03-29 0 11.78 11.68 11.78 11.64 12.00 364,000 4,303,640 11.823 7.596 7.532 7.596 7.506 7.738 564,487 7.6240 -1.83%
2011-03-28 0 12.00 11.96 12.00 11.96 12.28 370,098 4,474,887 12.091 7.738 7.712 7.738 7.712 7.919 573,943 7.7967 -1.48%
2011-03-25 0 12.18 12.12 12.20 12.10 12.38 666,000 8,140,200 12.223 7.854 7.815 7.867 7.802 7.983 1,032,825 7.8815 0.66%
2011-03-24 0 12.10 11.92 12.10 11.84 12.40 1,074,000 13,071,600 12.171 7.802 7.686 7.802 7.635 7.996 1,665,546 7.8482 0.67%
2011-03-23 0 12.02 12.00 12.08 11.86 12.18 570,000 6,882,600 12.075 7.751 7.738 7.790 7.648 7.854 883,949 7.7862 0.00%
2011-03-22 0 12.02 12.02 12.04 11.94 12.40 578,400 7,016,840 12.131 7.751 7.751 7.764 7.699 7.996 896,976 7.8228 -1.64%
2011-03-21 0 12.22 12.20 12.24 11.40 12.26 874,000 10,368,528 11.863 7.880 7.867 7.893 7.351 7.906 1,355,389 7.6499 7.57%
2011-03-18 0 11.36 11.32 11.36 11.20 11.40 636,000 7,223,320 11.357 7.325 7.300 7.325 7.222 7.351 986,301 7.3236 0.89%
2011-03-17 0 11.26 11.10 11.26 10.80 11.40 566,000 6,293,600 11.119 7.261 7.158 7.261 6.964 7.351 877,746 7.1702 -1.57%
2011-03-16 0 11.44 11.40 11.44 11.24 11.50 312,000 3,560,280 11.411 7.377 7.351 7.377 7.248 7.416 483,846 7.3583 0.35%
2011-03-15 0 11.40 11.38 11.40 11.20 11.76 634,240 7,172,610 11.309 7.351 7.338 7.351 7.222 7.583 983,572 7.2924 -3.06%
2011-03-14 0 11.76 11.72 11.80 11.22 11.86 434,000 5,066,920 11.675 7.583 7.557 7.609 7.235 7.648 673,042 7.5284 0.86%
2011-03-11 0 11.66 11.70 11.72 11.54 12.00 764,400 8,984,688 11.754 7.519 7.545 7.557 7.441 7.738 1,185,422 7.5793 -1.52%
2011-03-10 0 11.84 11.84 11.88 11.84 12.50 1,509,200 18,385,104 12.182 7.635 7.635 7.661 7.635 8.060 2,340,449 7.8554 -2.31%
2011-03-09 0 12.12 12.10 12.12 11.86 12.28 1,874,913 22,613,716 12.061 7.815 7.802 7.815 7.648 7.919 2,907,592 7.7775 5.39%
2011-03-08 0 11.50 11.46 11.50 11.18 11.58 1,370,000 15,671,280 11.439 7.416 7.390 7.416 7.209 7.467 2,124,579 7.3762 3.60%
2011-03-07 0 11.10 11.10 11.12 10.70 11.10 456,000 5,002,440 10.970 7.158 7.158 7.171 6.900 7.158 707,159 7.0740 5.31%
2011-03-04 0 10.54 10.52 10.66 10.54 10.84 592,000 6,356,960 10.738 6.797 6.784 6.874 6.797 6.990 918,066 6.9243 0.19%
2011-03-03 0 10.52 10.50 10.56 10.20 10.72 494,000 5,226,920 10.581 6.784 6.771 6.809 6.577 6.913 766,089 6.8229 3.14%
2011-03-02 0 10.20 10.18 10.26 10.04 10.32 170,100 1,736,694 10.210 6.577 6.564 6.616 6.474 6.655 263,789 6.5836 -2.49%
2011-03-01 0 10.46 10.42 10.50 10.40 10.60 266,000 2,791,680 10.495 6.745 6.719 6.771 6.706 6.835 412,510 6.7676 -1.32%
2011-02-28 0 10.60 10.48 10.62 10.10 10.60 374,000 3,904,440 10.440 6.835 6.758 6.848 6.513 6.835 579,995 6.7319 2.51%
2011-02-25 0 10.34 10.30 10.34 10.00 10.36 406,000 4,144,680 10.209 6.668 6.642 6.668 6.448 6.680 629,620 6.5828 3.19%
2011-02-24 0 10.02 9.980 10.02 10.00 10.74 668,000 6,841,800 10.242 6.461 6.435 6.461 6.448 6.926 1,035,926 6.6045 -6.36%
2011-02-23 0 10.70 10.66 10.70 9.610 10.78 772,000 7,927,520 10.269 6.900 6.874 6.900 6.197 6.951 1,197,208 6.6217 7.00%
2011-02-22 0 10.00 9.960 10.00 9.850 10.30 793,924 7,915,224 9.9698 6.448 6.423 6.448 6.352 6.642 1,231,208 6.4288 -3.85%
2011-02-21 0 10.40 10.34 10.50 10.08 10.60 771,000 7,928,240 10.283 6.706 6.668 6.771 6.500 6.835 1,195,657 6.6309 -3.70%
2011-02-18 0 10.80 10.72 10.88 10.00 11.02 600,000 6,455,640 10.759 6.964 6.913 7.016 6.448 7.106 930,473 6.9380 -1.82%
2011-02-17 0 11.00 10.94 11.04 10.78 11.22 534,000 5,843,620 10.943 7.093 7.054 7.119 6.951 7.235 828,121 7.0565 -3.51%
2011-02-16 0 11.40 11.34 11.46 11.12 11.60 401,000 4,580,740 11.423 7.351 7.312 7.390 7.171 7.480 621,866 7.3661 -2.06%
2011-02-15 0 11.64 11.64 11.76 11.54 11.90 116,000 1,363,760 11.757 7.506 7.506 7.583 7.441 7.674 179,891 7.5810 -2.35%
2011-02-14 0 11.92 11.88 12.02 11.90 12.38 142,288 1,727,873 12.143 7.686 7.661 7.751 7.674 7.983 220,659 7.8305 -0.33%
2011-02-11 0 11.96 11.78 11.98 11.60 12.10 140,000 1,665,880 11.899 7.712 7.596 7.725 7.480 7.802 217,110 7.6730 0.84%
2011-02-10 0 11.86 11.64 11.88 11.48 12.12 731,000 8,587,520 11.748 7.648 7.506 7.661 7.403 7.815 1,133,626 7.5753 -4.35%
2011-02-09 0 12.40 12.30 12.40 12.30 12.78 150,000 1,877,280 12.515 7.996 7.931 7.996 7.931 8.241 232,618 8.0702 -2.82%
2011-02-08 0 12.76 12.72 12.78 12.02 12.80 581,208 7,213,645 12.411 8.228 8.202 8.241 7.751 8.254 901,330 8.0033 6.33%
2011-02-07 0 12.00 12.00 12.18 11.88 12.30 698,000 8,447,960 12.103 7.738 7.738 7.854 7.661 7.931 1,082,450 7.8045 -3.23%
2011-02-02 0 12.40 12.40 12.46 12.24 12.50 308,000 3,805,680 12.356 7.996 7.996 8.035 7.893 8.060 477,643 7.9676 -0.32%
2011-02-01 0 12.44 12.40 12.46 12.30 12.68 128,000 1,591,720 12.435 8.022 7.996 8.035 7.931 8.176 198,501 8.0187 0.32%
2011-01-31 0 12.40 12.28 12.40 12.20 12.60 464,000 5,707,240 12.300 7.996 7.919 7.996 7.867 8.125 719,566 7.9315 -2.21%
2011-01-28 0 12.68 12.60 12.78 12.50 12.88 212,400 2,703,184 12.727 8.176 8.125 8.241 8.060 8.305 329,387 8.2067 0.63%
2011-01-27 0 12.60 12.60 12.80 12.32 12.92 378,240 4,779,512 12.636 8.125 8.125 8.254 7.944 8.331 586,570 8.1482 -1.87%
2011-01-26 0 12.84 12.78 12.84 12.78 13.10 236,120 3,042,998 12.888 8.280 8.241 8.280 8.241 8.447 366,172 8.3103 -1.08%
2011-01-25 0 12.98 12.88 12.98 12.88 13.28 493,800 6,421,620 13.004 8.370 8.305 8.370 8.305 8.563 765,779 8.3857 -0.76%
2011-01-24 0 13.08 12.94 13.06 12.86 13.72 596,036 7,856,730 13.182 8.434 8.344 8.422 8.293 8.847 924,325 8.5000 -4.66%
2011-01-21 0 13.72 13.66 13.80 13.36 14.16 343,840 4,753,076 13.824 8.847 8.808 8.899 8.615 9.131 533,223 8.9139 -1.15%
2011-01-20 0 13.88 13.78 13.98 13.66 14.32 658,620 9,276,207 14.084 8.950 8.886 9.015 8.808 9.234 1,021,380 9.0820 -0.43%
2011-01-19 0 13.94 13.92 13.94 12.22 14.12 2,223,960 30,285,716 13.618 8.989 8.976 8.989 7.880 9.105 3,448,890 8.7813 11.70%
2011-01-18 0 12.48 12.32 12.52 11.94 12.50 452,048 5,510,902 12.191 8.048 7.944 8.073 7.699 8.060 701,031 7.8611 4.00%
2011-01-17 0 12.00 11.94 12.00 11.74 12.16 576,000 6,903,440 11.985 7.738 7.699 7.738 7.570 7.841 893,254 7.7284 1.69%
2011-01-14 0 11.80 11.74 11.80 11.46 11.92 686,768 8,100,260 11.795 7.609 7.570 7.609 7.390 7.686 1,065,031 7.6057 -0.84%
2011-01-13 0 11.90 11.88 11.92 11.78 12.50 923,400 11,157,448 12.083 7.674 7.661 7.686 7.596 8.060 1,431,998 7.7915 -3.25%
2011-01-12 0 12.30 12.28 12.48 12.28 12.70 861,800 10,728,780 12.449 7.931 7.919 8.048 7.919 8.189 1,336,469 8.0277 0.00%
2011-01-11 0 12.30 12.22 12.38 11.80 12.50 789,008 9,578,137 12.139 7.931 7.880 7.983 7.609 8.060 1,223,584 7.8279 3.36%
2011-01-10 0 11.90 11.90 12.00 11.50 12.18 1,209,200 14,463,920 11.962 7.674 7.674 7.738 7.416 7.854 1,875,213 7.7132 -0.83%
2011-01-07 0 12.00 12.00 12.06 11.38 12.16 1,946,544 23,040,102 11.836 7.738 7.738 7.777 7.338 7.841 3,018,677 7.6325 1.87%
2011-01-06 0 11.78 11.72 11.78 11.02 11.92 2,134,980 24,645,406 11.544 7.596 7.557 7.596 7.106 7.686 3,310,901 7.4437 8.07%
2011-01-05 0 10.90 10.82 10.92 10.20 10.96 1,384,240 14,687,416 10.610 7.029 6.977 7.042 6.577 7.067 2,146,663 6.8420 8.13%
2011-01-04 0 10.08 10.04 10.12 9.430 10.36 3,297,592 32,022,128 9.7108 6.500 6.474 6.526 6.081 6.680 5,113,866 6.2618 4.78%
2011-01-03 0 9.620 9.620 9.680 9.600 9.970 1,258,000 12,322,120 9.7950 6.203 6.203 6.242 6.190 6.429 1,950,891 6.3161 0.73%
2010-12-31 0 9.550 9.490 9.550 9.200 9.580 968,480 9,148,894 9.4467 6.158 6.119 6.158 5.932 6.178 1,501,907 6.0915 4.03%
2010-12-30 0 9.180 9.110 9.180 8.810 9.180 518,000 4,652,820 8.9823 5.920 5.874 5.920 5.681 5.920 803,308 5.7921 4.08%
2010-12-29 0 8.820 8.800 8.900 8.760 8.900 140,000 1,229,800 8.7843 5.687 5.675 5.739 5.649 5.739 217,110 5.6644 1.38%
2010-12-28 0 8.700 8.720 8.800 8.650 8.870 464,000 4,073,840 8.7798 5.610 5.623 5.675 5.578 5.720 719,566 5.6615 -1.14%
2010-12-24 0 8.800 8.750 8.800 8.800 8.840 14,000 123,360 8.8114 5.675 5.642 5.675 5.675 5.700 21,711 5.6819 1.15%
2010-12-23 0 8.700 8.690 8.750 8.700 8.800 308,000 2,704,820 8.7819 5.610 5.604 5.642 5.610 5.675 477,643 5.6629 -0.23%
2010-12-22 0 8.720 8.660 8.800 8.720 8.950 184,000 1,619,020 8.7990 5.623 5.584 5.675 5.623 5.771 285,345 5.6739 -0.91%
2010-12-21 0 8.800 8.780 8.920 8.520 8.900 264,720 2,307,044 8.7150 5.675 5.662 5.752 5.494 5.739 410,525 5.6197 -0.90%
2010-12-20 0 8.880 8.880 8.920 8.750 9.010 302,000 2,690,900 8.9103 5.726 5.726 5.752 5.642 5.810 468,338 5.7456 -1.22%
2010-12-17 0 8.990 8.910 9.020 8.920 9.050 170,000 1,529,820 8.9989 5.797 5.745 5.816 5.752 5.836 263,634 5.8028 1.12%
2010-12-16 0 8.890 8.880 8.890 8.890 9.100 117,920 1,067,408 9.0520 5.733 5.726 5.733 5.733 5.868 182,869 5.8370 -1.22%
2010-12-15 0 9.000 8.970 9.030 8.980 9.250 446,000 4,057,700 9.0980 5.804 5.784 5.823 5.791 5.965 691,651 5.8667 -0.66%
2010-12-14 0 9.060 8.970 9.090 9.000 9.300 152,400 1,397,640 9.1709 5.842 5.784 5.862 5.804 5.997 236,340 5.9137 -1.63%
2010-12-13 0 9.210 9.150 9.200 9.100 9.290 334,000 3,088,260 9.2463 5.939 5.900 5.932 5.868 5.991 517,963 5.9623 0.22%
2010-12-10 0 9.190 9.150 9.200 8.880 9.200 526,000 4,749,860 9.0302 5.926 5.900 5.932 5.726 5.932 815,714 5.8229 1.21%
2010-12-09 0 9.080 8.990 9.090 9.000 9.580 400,000 3,665,880 9.1647 5.855 5.797 5.862 5.804 6.178 620,315 5.9097 -3.61%
2010-12-08 0 9.420 9.400 9.450 9.400 9.750 856,000 8,160,020 9.5327 6.074 6.061 6.094 6.061 6.287 1,327,474 6.1470 -1.36%
2010-12-07 0 9.550 9.550 9.650 9.460 9.680 576,000 5,498,860 9.5466 6.158 6.158 6.223 6.100 6.242 893,254 6.1560 0.95%
2010-12-06 0 9.460 9.460 9.470 9.220 9.610 773,948 7,332,165 9.4737 6.100 6.100 6.107 5.945 6.197 1,200,229 6.1090 4.53%
2010-12-03 0 9.050 9.040 9.050 8.900 9.120 1,040,064 9,399,138 9.0371 5.836 5.829 5.836 5.739 5.881 1,612,919 5.8274 2.61%
2010-12-02 0 8.820 8.820 8.870 8.650 8.950 330,096 2,904,238 8.7982 5.687 5.687 5.720 5.578 5.771 511,909 5.6733 0.57%
2010-12-01 0 8.770 8.720 8.800 8.280 8.870 896,448 7,780,280 8.6790 5.655 5.623 5.675 5.339 5.720 1,390,201 5.5965 5.79%
2010-11-30 0 8.290 8.230 8.300 8.150 8.420 253,822 2,115,585 8.3349 5.346 5.307 5.352 5.255 5.429 393,624 5.3746 -0.12%
2010-11-29 0 8.300 8.260 8.320 7.990 8.500 492,000 4,082,460 8.2977 5.352 5.326 5.365 5.152 5.481 762,988 5.3506 3.49%
2010-11-26 0 8.020 7.970 8.080 8.000 8.200 118,000 951,800 8.0661 5.172 5.139 5.210 5.159 5.288 182,993 5.2013 -0.62%
2010-11-25 0 8.070 8.020 8.070 7.810 8.160 352,480 2,837,452 8.0500 5.204 5.172 5.204 5.036 5.262 546,622 5.1909 3.46%
2010-11-24 0 7.800 7.780 7.840 7.610 7.880 376,000 2,900,640 7.7145 5.030 5.017 5.055 4.907 5.081 583,096 4.9745 0.65%
2010-11-23 0 7.750 7.660 7.750 7.660 7.850 360,950 2,810,500 7.7864 4.997 4.939 4.997 4.939 5.062 559,757 5.0209 -3.00%
2010-11-22 0 7.990 7.980 7.990 7.820 8.120 786,000 6,300,200 8.0155 5.152 5.146 5.152 5.043 5.236 1,218,919 5.1687 -3.50%
2010-11-19 0 8.280 8.260 8.280 8.140 8.300 506,000 4,172,160 8.2454 5.339 5.326 5.339 5.249 5.352 784,699 5.3169 0.98%
2010-11-18 0 8.200 8.200 8.240 8.120 8.250 365,920 3,005,194 8.2127 5.288 5.288 5.313 5.236 5.320 567,464 5.2958 0.74%
2010-11-17 0 8.140 8.070 8.130 8.000 8.250 226,240 1,833,964 8.1063 5.249 5.204 5.242 5.159 5.320 350,850 5.2272 -0.73%
2010-11-16 0 8.200 8.170 8.200 8.050 8.300 686,408 5,654,977 8.2385 5.288 5.268 5.288 5.191 5.352 1,064,473 5.3125 2.12%
2010-11-15 0 8.030 8.010 8.050 8.020 8.280 181,200 1,469,264 8.1085 5.178 5.165 5.191 5.172 5.339 281,003 5.2286 -1.47%
2010-11-12 0 8.150 8.100 8.150 8.090 8.330 918,864 7,544,136 8.2103 5.255 5.223 5.255 5.217 5.371 1,424,963 5.2943 -0.37%
2010-11-11 0 8.180 8.180 8.190 7.650 8.300 3,182,080 25,374,434 7.9742 5.275 5.275 5.281 4.933 5.352 4,934,731 5.1420 6.93%
2010-11-10 0 7.650 7.600 7.650 7.330 7.700 646,000 4,856,520 7.5178 4.933 4.901 4.933 4.727 4.965 1,001,809 4.8478 -0.65%
2010-11-09 0 7.700 7.630 7.700 7.530 7.710 786,000 6,038,320 7.6823 4.965 4.920 4.965 4.856 4.972 1,218,919 4.9538 0.13%
2010-11-08 0 7.690 7.610 7.700 7.500 7.980 480,000 3,683,020 7.6730 4.959 4.907 4.965 4.836 5.146 744,378 4.9478 -2.41%
2010-11-05 0 7.880 7.820 7.890 7.760 8.030 790,384 6,193,044 7.8355 5.081 5.043 5.088 5.004 5.178 1,225,718 5.0526 -1.01%
2010-11-04 0 7.960 7.950 7.960 7.850 8.000 301,024 2,398,506 7.9678 5.133 5.126 5.133 5.062 5.159 466,824 5.1379 2.31%
2010-11-03 0 7.780 7.780 7.880 7.740 8.160 664,720 5,331,716 8.0210 5.017 5.017 5.081 4.991 5.262 1,030,840 5.1722 -3.95%
2010-11-02 0 8.100 8.060 8.100 7.900 8.200 631,584 5,115,297 8.0992 5.223 5.197 5.223 5.094 5.288 979,453 5.2226 1.63%
2010-11-01 0 7.970 7.950 7.970 7.540 8.080 1,342,528 10,622,281 7.9121 5.139 5.126 5.139 4.862 5.210 2,081,976 5.1020 7.70%
2010-10-29 0 7.400 7.400 7.420 7.340 7.420 81,392 601,447 7.3895 4.772 4.772 4.785 4.733 4.785 126,222 4.7650 -0.27%
2010-10-28 0 7.420 7.420 7.470 7.370 7.500 166,000 1,227,960 7.3973 4.785 4.785 4.817 4.752 4.836 257,431 4.7701 -0.80%
2010-10-27 0 7.480 7.450 7.480 7.420 7.700 368,720 2,795,706 7.5822 4.823 4.804 4.823 4.785 4.965 571,806 4.8893 -0.27%
2010-10-26 0 7.500 7.500 7.510 7.500 7.780 490,000 3,720,900 7.5937 4.836 4.836 4.843 4.836 5.017 759,886 4.8967 -2.09%
2010-10-25 0 7.660 7.630 7.710 7.660 7.820 484,000 3,745,980 7.7396 4.939 4.920 4.972 4.939 5.043 750,581 4.9908 0.00%
2010-10-22 0 7.660 7.660 7.680 7.600 8.010 704,720 5,491,578 7.7926 4.939 4.939 4.952 4.901 5.165 1,092,871 5.0249 -2.92%
2010-10-21 0 7.890 7.880 7.890 7.590 7.930 1,413,725 11,003,589 7.7834 5.088 5.081 5.088 4.894 5.114 2,192,388 5.0190 3.95%
2010-10-20 0 7.590 7.560 7.600 6.960 7.600 2,122,240 15,626,232 7.3631 4.894 4.875 4.901 4.488 4.901 3,291,144 4.7480 5.86%
2010-10-19 0 7.170 7.170 7.190 6.550 7.230 2,116,720 14,681,369 6.9359 4.623 4.623 4.636 4.224 4.662 3,282,584 4.4725 9.97%
2010-10-18 0 6.520 6.510 6.580 6.500 6.590 94,800 618,924 6.5287 4.204 4.198 4.243 4.191 4.249 147,015 4.2099 -0.91%
2010-10-15 0 6.580 6.550 6.580 6.480 6.600 178,400 1,170,320 6.5601 4.243 4.224 4.243 4.179 4.256 276,661 4.2302 -0.15%
2010-10-14 0 6.590 6.500 6.590 6.500 6.590 140,000 919,800 6.5700 4.249 4.191 4.249 4.191 4.249 217,110 4.2366 1.38%
2010-10-13 0 6.500 6.450 6.500 6.400 6.550 182,960 1,180,675 6.4532 4.191 4.159 4.191 4.127 4.224 283,732 4.1612 -1.22%
2010-10-12 0 6.580 6.560 6.580 6.480 6.600 182,960 1,197,541 6.5454 4.243 4.230 4.243 4.179 4.256 283,732 4.2207 1.23%
2010-10-11 0 6.500 6.500 6.550 6.500 6.600 118,000 774,120 6.5603 4.191 4.191 4.224 4.191 4.256 182,993 4.2303 0.00%
2010-10-08 0 6.500 6.450 6.540 6.480 6.570 228,432 1,491,733 6.5303 4.191 4.159 4.217 4.179 4.237 354,250 4.2110 0.15%
2010-10-07 0 6.490 6.490 6.500 6.450 6.540 178,480 1,156,806 6.4814 4.185 4.185 4.191 4.159 4.217 276,785 4.1794 -0.46%
2010-10-06 0 6.520 6.480 6.530 6.390 6.600 255,668 1,661,568 6.4989 4.204 4.179 4.211 4.120 4.256 396,487 4.1907 -0.15%
2010-10-05 0 6.530 6.470 6.530 6.220 6.530 653,008 4,172,423 6.3895 4.211 4.172 4.211 4.011 4.211 1,012,677 4.1202 5.32%
2010-10-04 0 6.200 6.200 6.250 6.120 6.250 104,000 641,940 6.1725 3.998 3.998 4.030 3.946 4.030 161,282 3.9802 1.64%
2010-09-30 0 6.100 6.100 6.150 6.100 6.150 112,000 683,940 6.1066 3.933 3.933 3.966 3.933 3.966 173,688 3.9377 -0.16%
2010-09-29 0 6.110 6.100 6.150 6.100 6.150 42,000 257,440 6.1295 3.940 3.933 3.966 3.933 3.966 65,133 3.9525 -0.65%
2010-09-28 0 6.150 6.100 6.200 6.050 6.240 358,400 2,196,220 6.1278 3.966 3.933 3.998 3.901 4.024 555,802 3.9514 0.82%
2010-09-27 0 6.100 6.100 6.140 6.090 6.160 196,000 1,200,000 6.1224 3.933 3.933 3.959 3.927 3.972 303,954 3.9480 0.00%
2010-09-24 0 6.100 6.100 6.140 6.100 6.150 56,000 342,100 6.1089 3.933 3.933 3.959 3.933 3.966 86,844 3.9392 -0.97%
2010-09-22 0 6.160 6.130 6.180 6.140 6.200 76,000 468,460 6.1639 3.972 3.953 3.985 3.959 3.998 117,860 3.9747 -0.32%
2010-09-21 0 6.180 6.140 6.180 6.110 6.180 156,000 959,700 6.1519 3.985 3.959 3.985 3.940 3.985 241,923 3.9670 0.82%
2010-09-20 0 6.130 6.100 6.150 6.100 6.160 146,000 893,240 6.1181 3.953 3.933 3.966 3.933 3.972 226,415 3.9451 0.16%
2010-09-17 0 6.120 6.100 6.140 6.100 6.150 72,000 441,320 6.1294 3.946 3.933 3.959 3.933 3.966 111,657 3.9525 -0.49%
2010-09-16 0 6.150 6.090 6.150 6.010 6.170 172,000 1,055,400 6.1360 3.966 3.927 3.966 3.875 3.979 266,736 3.9567 0.65%
2010-09-15 0 6.110 6.010 6.110 6.000 6.140 46,000 278,660 6.0578 3.940 3.875 3.940 3.869 3.959 71,336 3.9063 0.16%
2010-09-14 0 6.100 6.060 6.140 6.100 6.100 20,000 122,000 6.1000 3.933 3.908 3.959 3.933 3.933 31,016 3.9335 -0.16%
2010-09-13 0 6.110 6.110 6.120 6.060 6.160 108,240 664,599 6.1400 3.940 3.940 3.946 3.908 3.972 167,857 3.9593 0.33%
2010-09-10 0 6.090 5.980 6.090 6.100 6.100 10,768 65,608 6.0929 3.927 3.856 3.927 3.933 3.933 16,699 3.9289 0.66%
2010-09-09 0 6.050 6.030 6.050 5.980 6.060 142,000 856,460 6.0314 3.901 3.888 3.901 3.856 3.908 220,212 3.8893 2.20%
2010-09-08 0 5.920 5.850 5.980 - - 0 0 - 3.817 3.772 3.856 - - 0 - 0.00%
2010-09-07 0 5.920 5.920 5.950 5.860 5.920 64,000 377,480 5.8981 3.817 3.817 3.837 3.779 3.817 99,250 3.8033 -0.50%
2010-09-06 0 5.950 5.950 5.990 5.950 6.020 36,000 215,360 5.9822 3.837 3.837 3.863 3.837 3.882 55,828 3.8575 1.02%
2010-09-03 0 5.890 5.890 5.900 5.810 5.910 236,480 1,382,060 5.8443 3.798 3.798 3.805 3.746 3.811 366,730 3.7686 -0.84%
2010-09-02 0 5.940 5.940 5.950 5.920 5.980 210,000 1,249,080 5.9480 3.830 3.830 3.837 3.817 3.856 325,665 3.8355 -0.17%
2010-09-01 0 5.950 5.920 5.980 - - 0 0 - 3.837 3.817 3.856 - - 0 - 0.00%
2010-08-31 0 5.950 5.950 6.000 5.920 6.000 56,000 333,280 5.9514 3.837 3.837 3.869 3.817 3.869 86,844 3.8377 -0.83%
2010-08-30 0 6.000 6.000 6.030 6.000 6.000 84,000 504,000 6.0000 3.869 3.869 3.888 3.869 3.869 130,266 3.8690 -0.50%
2010-08-27 0 6.030 6.020 6.090 6.000 6.100 130,240 787,805 6.0489 3.888 3.882 3.927 3.869 3.933 201,975 3.9005 0.33%
2010-08-26 0 6.010 5.990 6.030 6.000 6.120 354,800 2,150,920 6.0623 3.875 3.863 3.888 3.869 3.946 550,220 3.9092 -4.30%
2010-08-25 0 6.280 6.200 6.280 6.250 6.330 354,300 2,226,246 6.2835 4.050 3.998 4.050 4.030 4.082 549,444 4.0518 1.29%
2010-08-24 0 6.200 6.110 6.200 6.100 6.240 161,000 996,020 6.1865 3.998 3.940 3.998 3.933 4.024 249,677 3.9892 1.64%
2010-08-23 0 6.100 6.060 6.100 6.100 6.120 102,720 626,784 6.1019 3.933 3.908 3.933 3.933 3.946 159,297 3.9347 0.00%
2010-08-20 0 6.100 6.100 6.130 6.100 6.150 131,440 803,824 6.1155 3.933 3.933 3.953 3.933 3.966 203,836 3.9435 -0.49%
2010-08-19 0 6.130 6.070 6.130 6.060 6.150 50,000 306,480 6.1296 3.953 3.914 3.953 3.908 3.966 77,539 3.9526 0.49%
2010-08-18 0 6.100 6.100 6.150 6.060 6.120 122,000 744,420 6.1018 3.933 3.933 3.966 3.908 3.946 189,196 3.9346 0.00%
2010-08-17 0 6.100 6.100 6.170 6.050 6.200 174,880 1,068,738 6.1113 3.933 3.933 3.979 3.901 3.998 271,202 3.9407 -0.16%
2010-08-16 0 6.110 6.080 6.120 5.880 6.110 131,000 784,540 5.9889 3.940 3.921 3.946 3.792 3.940 203,153 3.8618 2.69%
2010-08-13 0 5.950 5.950 5.970 5.850 5.950 66,000 388,780 5.8906 3.837 3.837 3.850 3.772 3.837 102,352 3.7985 0.51%
2010-08-12 0 5.920 5.900 5.960 5.850 5.930 132,000 775,320 5.8736 3.817 3.805 3.843 3.772 3.824 204,704 3.7875 -0.17%
2010-08-11 0 5.930 5.920 5.950 5.920 6.000 69,600 413,556 5.9419 3.824 3.817 3.837 3.817 3.869 107,935 3.8315 0.51%
2010-08-10 0 5.900 5.850 5.980 5.900 5.940 52,400 310,488 5.9253 3.805 3.772 3.856 3.805 3.830 81,261 3.8209 -0.84%
2010-08-09 0 5.950 5.900 6.030 5.900 6.030 66,000 393,530 5.9626 3.837 3.805 3.888 3.805 3.888 102,352 3.8449 -0.50%
2010-08-06 0 5.980 5.980 6.000 5.940 5.960 42,400 252,672 5.9592 3.856 3.856 3.869 3.830 3.843 65,753 3.8427 -0.33%
2010-08-05 0 6.000 5.920 6.000 6.000 6.080 14,000 84,160 6.0114 3.869 3.817 3.869 3.869 3.921 21,711 3.8764 0.00%
2010-08-04 0 6.000 5.930 6.050 6.000 6.080 25,000 151,220 6.0488 3.869 3.824 3.901 3.869 3.921 38,770 3.9005 -0.17%
2010-08-03 0 6.010 5.950 6.010 6.010 6.050 56,400 339,240 6.0149 3.875 3.837 3.875 3.875 3.901 87,464 3.8786 0.00%
2010-08-02 0 6.010 6.000 6.040 5.920 6.040 74,384 442,521 5.9491 3.875 3.869 3.895 3.817 3.895 115,354 3.8362 1.52%
2010-07-30 0 5.920 5.920 5.970 5.920 5.970 32,000 190,760 5.9613 3.817 3.817 3.850 3.817 3.850 49,625 3.8440 -1.33%
2010-07-29 0 6.000 6.000 6.040 5.990 6.000 118,000 707,960 5.9997 3.869 3.869 3.895 3.863 3.869 182,993 3.8688 1.52%
2010-07-28 0 5.910 5.910 5.990 5.900 6.000 18,480 110,023 5.9536 3.811 3.811 3.863 3.805 3.869 28,659 3.8391 -0.67%
2010-07-27 0 5.950 5.910 5.990 5.890 6.000 88,480 528,724 5.9756 3.837 3.811 3.863 3.798 3.869 137,214 3.8533 0.51%
2010-07-26 0 5.920 5.920 6.000 5.920 5.950 44,240 262,306 5.9292 3.817 3.817 3.869 3.817 3.837 68,607 3.8233 -1.99%
2010-07-23 0 6.040 6.020 6.040 6.000 6.110 136,240 827,350 6.0727 3.895 3.882 3.895 3.869 3.940 211,279 3.9159 0.67%
2010-07-22 0 6.000 6.000 6.050 5.710 6.000 464,000 2,724,900 5.8726 3.869 3.869 3.901 3.682 3.869 719,566 3.7869 5.63%
2010-07-21 0 5.680 5.660 5.700 5.560 5.700 276,720 1,560,172 5.6381 3.663 3.650 3.676 3.585 3.676 429,134 3.6356 3.65%
2010-07-20 0 5.480 5.410 5.500 5.400 5.500 62,232 338,063 5.4323 3.534 3.489 3.547 3.482 3.547 96,509 3.5029 1.48%
2010-07-19 0 5.400 5.300 5.440 5.270 5.400 72,000 385,720 5.3572 3.482 3.418 3.508 3.398 3.482 111,657 3.4545 1.69%
2010-07-16 0 5.310 5.310 5.370 5.300 5.300 6,000 31,800 5.3000 3.424 3.424 3.463 3.418 3.418 9,305 3.4176 0.19%
2010-07-15 0 5.300 5.350 5.400 5.300 5.400 60,480 325,530 5.3824 3.418 3.450 3.482 3.418 3.482 93,792 3.4708 -1.30%
2010-07-14 0 5.370 5.370 5.460 5.310 5.480 146,000 790,660 5.4155 3.463 3.463 3.521 3.424 3.534 226,415 3.4921 -0.56%
2010-07-13 0 5.400 5.350 5.400 5.350 5.410 4,000 21,520 5.3800 3.482 3.450 3.482 3.450 3.489 6,203 3.4692 1.31%
2010-07-12 0 5.330 5.330 5.350 5.270 5.330 8,096 42,907 5.2998 3.437 3.437 3.450 3.398 3.437 12,555 3.4175 -0.37%
2010-07-09 0 5.350 5.350 5.420 5.310 5.450 107,000 577,320 5.3955 3.450 3.450 3.495 3.424 3.514 165,934 3.4792 0.94%
2010-07-08 0 5.300 5.250 5.300 5.300 5.300 58,000 307,400 5.3000 3.418 3.385 3.418 3.418 3.418 89,946 3.4176 1.53%
2010-07-07 0 5.220 5.190 5.220 5.220 5.250 23,314 121,775 5.2233 3.366 3.347 3.366 3.366 3.385 36,155 3.3681 -0.57%
2010-07-06 0 5.250 5.150 5.280 5.170 5.250 92,000 480,060 5.2180 3.385 3.321 3.405 3.334 3.385 142,672 3.3648 1.94%
2010-07-05 0 5.150 5.150 5.170 5.050 5.150 142,000 723,500 5.0951 3.321 3.321 3.334 3.256 3.321 220,212 3.2855 -1.34%
2010-07-02 0 5.220 5.130 5.220 5.100 5.220 60,000 309,280 5.1547 3.366 3.308 3.366 3.289 3.366 93,047 3.3239 -0.19%
2010-06-30 0 5.230 5.170 5.280 - - 0 0 - 3.372 3.334 3.405 - - 0 - 0.00%
2010-06-29 0 5.230 5.170 5.340 5.230 5.290 88,000 464,120 5.2741 3.372 3.334 3.443 3.372 3.411 136,469 3.4009 -3.15%
2010-06-28 0 5.400 5.370 5.400 5.370 5.400 16,000 86,100 5.3813 3.482 3.463 3.482 3.463 3.482 24,813 3.4700 0.00%
2010-06-25 0 5.400 5.300 5.400 5.400 5.500 16,000 86,600 5.4125 3.482 3.418 3.482 3.482 3.547 24,813 3.4902 0.00%
2010-06-24 0 5.400 5.400 5.520 - - 0 0 - 3.482 3.482 3.559 - - 0 - 0.00%
2010-06-23 0 5.400 5.400 5.450 5.400 5.500 34,048 185,854 5.4586 3.482 3.482 3.514 3.482 3.547 52,801 3.5199 -1.82%
2010-06-22 0 5.500 5.500 5.550 5.400 5.550 48,000 261,400 5.4458 3.547 3.547 3.579 3.482 3.579 74,438 3.5117 0.00%
2010-06-21 0 5.500 5.500 5.550 5.440 5.570 126,000 690,520 5.4803 3.547 3.547 3.579 3.508 3.592 195,399 3.5339 1.29%
2010-06-18 0 5.430 5.330 5.450 - - 0 0 - 3.501 3.437 3.514 - - 0 - 0.00%
2010-06-17 0 5.430 5.290 5.430 5.440 5.440 20,000 108,800 5.4400 3.501 3.411 3.501 3.508 3.508 31,016 3.5079 1.88%
2010-06-15 0 5.330 5.260 5.350 5.290 5.330 20,000 106,460 5.3230 3.437 3.392 3.450 3.411 3.437 31,016 3.4324 1.52%
2010-06-14 0 5.250 5.250 5.300 5.250 5.300 28,000 147,900 5.2821 3.385 3.385 3.418 3.385 3.418 43,422 3.4061 0.00%
2010-06-11 0 5.250 5.170 5.250 5.200 5.300 70,000 367,100 5.2443 3.385 3.334 3.385 3.353 3.418 108,555 3.3817 2.34%
2010-06-10 0 5.130 5.080 5.230 5.130 5.180 24,080 124,026 5.1506 3.308 3.276 3.372 3.308 3.340 37,343 3.3213 0.00%
2010-06-09 0 5.130 5.050 5.150 5.130 5.130 2,000 10,260 5.1300 3.308 3.256 3.321 3.308 3.308 3,102 3.3080 1.99%
2010-06-08 0 5.030 5.030 5.150 4.960 5.020 34,000 169,780 4.9935 3.244 3.244 3.321 3.198 3.237 52,727 3.2200 1.00%
2010-06-07 0 4.980 5.000 5.130 4.920 5.000 160,000 794,560 4.9660 3.211 3.224 3.308 3.173 3.224 248,126 3.2022 -4.23%
2010-06-04 0 5.200 5.100 5.200 5.160 5.200 28,000 145,440 5.1943 3.353 3.289 3.353 3.327 3.353 43,422 3.3494 0.39%
2010-06-03 0 5.180 5.080 5.180 5.110 5.180 50,000 257,280 5.1456 3.340 3.276 3.340 3.295 3.340 77,539 3.3181 2.98%
2010-06-02 0 5.030 5.010 5.050 5.000 5.040 102,000 511,580 5.0155 3.244 3.231 3.256 3.224 3.250 158,180 3.2342 2.24%
2010-06-01 0 4.920 4.830 4.950 4.880 4.920 52,000 255,020 4.9042 3.173 3.115 3.192 3.147 3.173 80,641 3.1624 0.00%
2010-05-31 0 4.920 4.920 5.000 4.830 5.000 316,000 1,546,260 4.8932 3.173 3.173 3.224 3.115 3.224 490,049 3.1553 0.00%
2010-05-28 0 4.920 4.920 4.940 4.920 5.020 344,000 1,709,560 4.9697 3.173 3.173 3.185 3.173 3.237 533,471 3.2046 -0.20%
2010-05-27 0 4.930 4.880 4.930 4.860 4.960 137,000 673,440 4.9156 3.179 3.147 3.179 3.134 3.198 212,458 3.1698 1.44%
2010-05-26 0 4.860 4.810 4.870 4.650 4.870 230,000 1,091,520 4.7457 3.134 3.102 3.140 2.998 3.140 356,681 3.0602 -0.82%
2010-05-25 0 4.900 4.850 4.960 4.830 5.150 376,000 1,854,640 4.9326 3.160 3.127 3.198 3.115 3.321 583,096 3.1807 -6.49%
2010-05-24 0 5.240 5.200 5.240 5.180 5.320 148,000 776,040 5.2435 3.379 3.353 3.379 3.340 3.431 229,517 3.3812 -2.60%
2010-05-20 0 5.380 5.130 5.380 5.050 5.500 492,000 2,548,440 5.1798 3.469 3.308 3.469 3.256 3.547 762,988 3.3401 -1.10%
2010-05-19 0 5.540 5.470 5.600 5.430 5.540 98,000 538,780 5.4978 3.508 3.464 3.546 3.438 3.508 154,771 3.4811 0.54%
2010-05-18 0 5.510 5.510 5.550 5.500 5.540 120,000 660,600 5.5050 3.489 3.489 3.514 3.483 3.508 189,515 3.4857 0.36%
2010-05-17 0 5.490 5.490 5.600 5.450 5.680 195,000 1,077,500 5.5256 3.476 3.476 3.546 3.451 3.597 307,963 3.4988 -4.52%
2010-05-14 0 5.750 5.710 5.780 5.620 5.750 16,000 91,340 5.7088 3.641 3.616 3.660 3.559 3.641 25,269 3.6147 -0.17%
2010-05-13 0 5.760 5.760 5.800 5.650 5.800 74,000 421,400 5.6946 3.647 3.647 3.673 3.578 3.673 116,868 3.6058 1.59%
2010-05-12 0 5.670 5.660 5.720 5.650 5.680 58,000 328,840 5.6697 3.590 3.584 3.622 3.578 3.597 91,599 3.5900 -1.39%
2010-05-11 0 5.750 5.650 5.820 5.600 5.830 157,500 902,280 5.7288 3.641 3.578 3.685 3.546 3.692 248,739 3.6274 -0.86%
2010-05-10 0 5.800 5.750 5.800 5.580 5.800 274,348 1,578,373 5.7532 3.673 3.641 3.673 3.533 3.673 433,276 3.6429 1.22%
2010-05-07 0 5.730 5.700 5.730 5.650 5.850 394,950 2,272,860 5.7548 3.628 3.609 3.628 3.578 3.704 623,743 3.6439 -2.88%
2010-05-06 0 5.900 5.860 5.900 5.780 6.070 354,000 2,103,160 5.9411 3.736 3.711 3.736 3.660 3.843 559,070 3.7619 -2.80%
2010-05-05 0 6.070 6.060 6.070 6.070 6.130 326,000 1,987,800 6.0975 3.843 3.837 3.843 3.843 3.881 514,850 3.8609 -2.25%
2010-05-04 0 6.210 6.170 6.210 6.200 6.330 47,440 295,404 6.2269 3.932 3.907 3.932 3.926 4.008 74,922 3.9428 0.16%
2010-05-03 0 6.200 6.200 6.240 6.100 6.200 148,000 908,600 6.1392 3.926 3.926 3.951 3.862 3.926 233,736 3.8873 0.00%
2010-04-30 0 6.200 6.200 6.220 6.180 6.210 48,300 299,510 6.2010 3.926 3.926 3.938 3.913 3.932 76,280 3.9265 0.32%
2010-04-29 0 6.180 6.180 6.270 6.150 6.210 100,000 617,700 6.1770 3.913 3.913 3.970 3.894 3.932 157,929 3.9112 -1.59%
2010-04-28 0 6.280 6.190 6.280 6.160 6.280 198,000 1,227,060 6.1973 3.976 3.919 3.976 3.900 3.976 312,700 3.9241 0.00%
2010-04-27 0 6.280 6.220 6.280 6.280 6.370 208,000 1,314,620 6.3203 3.976 3.938 3.976 3.976 4.033 328,493 4.0020 -1.57%
2010-04-26 0 6.380 6.370 6.400 6.310 6.540 403,576 2,595,103 6.4303 4.040 4.033 4.052 3.995 4.141 637,366 4.0716 3.07%
2010-04-23 0 6.190 6.160 6.190 6.150 6.540 898,000 5,671,140 6.3153 3.919 3.900 3.919 3.894 4.141 1,418,207 3.9988 -2.83%
2010-04-22 0 6.370 6.220 6.370 6.190 6.380 124,000 780,240 6.2923 4.033 3.938 4.033 3.919 4.040 195,833 3.9842 -0.16%
2010-04-21 0 6.380 6.310 6.380 6.350 6.450 86,000 549,660 6.3914 4.040 3.995 4.040 4.021 4.084 135,819 4.0470 0.16%
2010-04-20 0 6.370 6.360 6.390 6.200 6.400 176,000 1,109,060 6.3015 4.033 4.027 4.046 3.926 4.052 277,956 3.9901 1.59%
2010-04-19 0 6.270 6.200 6.290 6.190 6.340 234,400 1,464,180 6.2465 3.970 3.926 3.983 3.919 4.014 370,187 3.9552 -2.03%
2010-04-16 0 6.400 6.280 6.400 6.300 6.440 188,320 1,189,480 6.3163 4.052 3.976 4.052 3.989 4.078 297,413 3.9994 -0.93%
2010-04-15 0 6.460 6.430 6.460 6.460 6.500 26,000 168,040 6.4631 4.090 4.071 4.090 4.090 4.116 41,062 4.0924 -0.31%
2010-04-14 0 6.480 6.460 6.480 6.350 6.500 490,000 3,158,530 6.4460 4.103 4.090 4.103 4.021 4.116 773,855 4.0816 2.37%
2010-04-13 0 6.330 6.280 6.350 6.260 6.370 198,880 1,257,019 6.3205 4.008 3.976 4.021 3.964 4.033 314,090 4.0021 1.28%
2010-04-12 0 6.250 6.240 6.270 6.240 6.280 162,400 1,018,500 6.2716 3.957 3.951 3.970 3.951 3.976 256,478 3.9711 -0.16%
2010-04-09 0 6.260 6.250 6.300 6.260 6.320 143,752 904,273 6.2905 3.964 3.957 3.989 3.964 4.002 227,027 3.9831 0.16%
2010-04-08 0 6.250 6.200 6.250 6.180 6.250 84,400 524,896 6.2191 3.957 3.926 3.957 3.913 3.957 133,292 3.9379 0.97%
2010-04-07 0 6.190 6.190 6.210 6.150 6.230 324,640 2,007,314 6.1832 3.919 3.919 3.932 3.894 3.945 512,702 3.9152 0.49%
2010-04-01 0 6.160 6.130 6.200 6.110 6.180 164,000 1,009,320 6.1544 3.900 3.881 3.926 3.869 3.913 259,004 3.8969 1.65%
2010-03-31 0 6.060 6.060 6.150 6.060 6.150 68,160 415,328 6.0934 3.837 3.837 3.894 3.837 3.894 107,645 3.8583 -1.78%
2010-03-30 0 6.170 6.140 6.200 6.110 6.170 86,000 529,180 6.1533 3.907 3.888 3.926 3.869 3.907 135,819 3.8962 -0.48%
2010-03-29 0 6.200 6.180 6.230 6.170 6.250 158,000 978,380 6.1923 3.926 3.913 3.945 3.907 3.957 249,529 3.9209 0.49%
2010-03-26 0 6.170 6.160 6.250 6.160 6.280 298,256 1,849,486 6.2010 3.907 3.900 3.957 3.900 3.976 471,034 3.9264 0.49%
2010-03-25 0 6.140 6.130 6.140 6.070 6.200 138,240 847,490 6.1306 3.888 3.881 3.888 3.843 3.926 218,322 3.8818 -0.97%
2010-03-24 0 6.200 6.130 6.200 6.120 6.300 168,400 1,041,100 6.1823 3.926 3.881 3.926 3.875 3.989 265,953 3.9146 -0.32%
2010-03-23 0 6.220 6.210 6.220 6.180 6.370 128,120 800,021 6.2443 3.938 3.932 3.938 3.913 4.033 202,339 3.9539 -0.96%
2010-03-22 0 6.280 6.230 6.290 6.150 6.300 322,000 2,006,620 6.2317 3.976 3.945 3.983 3.894 3.989 508,533 3.9459 -0.32%
2010-03-19 0 6.300 6.270 6.300 6.170 6.380 428,000 2,690,640 6.2865 3.989 3.970 3.989 3.907 4.040 675,938 3.9806 0.96%
2010-03-18 0 6.240 6.210 6.240 6.130 6.260 440,000 2,729,980 6.2045 3.951 3.932 3.951 3.881 3.964 694,890 3.9287 1.46%
2010-03-17 0 6.150 6.160 6.200 6.110 6.250 389,360 2,408,123 6.1848 3.894 3.900 3.926 3.869 3.957 614,914 3.9162 -0.97%
2010-03-16 0 6.210 6.170 6.230 6.100 6.250 1,009,560 6,266,020 6.2067 3.932 3.907 3.945 3.862 3.957 1,594,393 3.9300 -0.16%
2010-03-15 0 6.220 6.170 6.240 5.850 6.250 1,370,784 8,309,452 6.0618 3.938 3.907 3.951 3.704 3.957 2,164,872 3.8383 6.87%
2010-03-12 0 5.820 5.820 5.840 5.550 5.960 626,500 3,623,455 5.7836 3.685 3.685 3.698 3.514 3.774 989,428 3.6622 4.30%
2010-03-11 0 5.580 5.520 5.580 5.450 5.580 355,377 1,957,390 5.5079 3.533 3.495 3.533 3.451 3.533 561,245 3.4876 1.82%
2010-03-10 0 5.480 5.420 5.480 5.330 5.480 426,300 2,312,826 5.4253 3.470 3.432 3.470 3.375 3.470 673,253 3.4353 3.40%
2010-03-09 0 5.300 5.300 5.350 5.300 5.380 44,000 234,220 5.3232 3.356 3.356 3.388 3.356 3.407 69,489 3.3706 -0.93%
2010-03-08 0 5.350 5.320 5.360 5.240 5.350 203,680 1,083,073 5.3175 3.388 3.369 3.394 3.318 3.388 321,671 3.3670 2.49%
2010-03-05 0 5.220 5.210 5.250 5.210 5.260 36,000 187,760 5.2156 3.305 3.299 3.324 3.299 3.331 56,855 3.3025 0.19%
2010-03-04 0 5.210 5.200 5.240 5.200 5.250 261,000 1,365,340 5.2312 3.299 3.293 3.318 3.293 3.324 412,196 3.3124 0.39%
2010-03-03 0 5.190 5.190 5.250 5.080 5.210 274,000 1,411,480 5.1514 3.286 3.286 3.324 3.217 3.299 432,727 3.2618 2.17%
2010-03-02 0 5.080 5.070 5.080 5.070 5.100 152,400 774,196 5.0800 3.217 3.210 3.217 3.210 3.229 240,685 3.2166 0.00%
2010-03-01 0 5.080 5.070 5.120 5.030 5.120 146,000 738,960 5.0614 3.217 3.210 3.242 3.185 3.242 230,577 3.2048 0.20%
2010-02-26 0 5.070 5.060 5.070 5.070 5.090 60,000 304,680 5.0780 3.210 3.204 3.210 3.210 3.223 94,758 3.2154 0.00%
2010-02-25 0 5.070 5.040 5.070 5.040 5.080 100,000 506,740 5.0674 3.210 3.191 3.210 3.191 3.217 157,929 3.2086 0.20%
2010-02-24 0 5.060 5.060 5.090 5.030 5.070 81,000 409,550 5.0562 3.204 3.204 3.223 3.185 3.210 127,923 3.2015 0.40%
2010-02-23 0 5.040 5.010 5.040 5.000 5.040 58,000 291,380 5.0238 3.191 3.172 3.191 3.166 3.191 91,599 3.1810 0.60%
2010-02-22 0 5.010 5.000 5.040 4.970 5.010 99,000 495,310 5.0031 3.172 3.166 3.191 3.147 3.172 156,350 3.1680 0.80%
2010-02-19 0 4.970 4.970 5.010 4.970 4.970 4,000 19,980 4.9950 3.147 3.147 3.172 3.147 3.147 6,317 3.1628 -1.19%
2010-02-18 0 5.030 5.030 5.070 5.030 5.060 50,000 252,380 5.0476 3.185 3.185 3.210 3.185 3.204 78,965 3.1961 -0.79%
2010-02-17 0 5.070 5.040 5.070 5.050 5.080 80,000 404,140 5.0518 3.210 3.191 3.210 3.198 3.217 126,344 3.1987 0.60%
2010-02-12 0 5.040 5.030 5.070 5.020 5.050 60,000 302,720 5.0453 3.191 3.185 3.210 3.179 3.198 94,758 3.1947 0.00%
2010-02-11 0 5.040 5.030 5.040 5.000 5.040 96,000 482,460 5.0256 3.191 3.185 3.191 3.166 3.191 151,612 3.1822 1.00%
2010-02-10 0 4.990 4.950 5.000 4.900 4.990 14,000 69,500 4.9643 3.160 3.134 3.166 3.103 3.160 22,110 3.1434 1.84%
2010-02-09 0 4.900 4.900 4.980 4.900 4.950 30,800 151,572 4.9212 3.103 3.103 3.153 3.103 3.134 48,642 3.1161 0.00%
2010-02-08 0 4.900 4.860 4.950 4.880 4.900 14,000 68,520 4.8943 3.103 3.077 3.134 3.090 3.103 22,110 3.0990 -1.80%
2010-02-05 0 4.990 4.910 4.990 4.860 5.000 66,000 324,660 4.9191 3.160 3.109 3.160 3.077 3.166 104,233 3.1147 -0.40%
2010-02-04 0 5.010 5.010 5.020 4.990 5.030 82,144 411,373 5.0079 3.172 3.172 3.179 3.160 3.185 129,730 3.1710 -1.18%
2010-02-03 0 5.070 5.050 5.070 4.950 5.070 160,000 805,500 5.0344 3.210 3.198 3.210 3.134 3.210 252,687 3.1877 1.40%
2010-02-02 0 5.000 4.940 5.000 4.910 5.080 225,800 1,130,658 5.0073 3.166 3.128 3.166 3.109 3.217 356,605 3.1706 -0.40%
2010-02-01 0 5.020 4.960 5.050 4.760 5.040 256,000 1,247,660 4.8737 3.179 3.141 3.198 3.014 3.191 404,300 3.0860 4.37%
2010-01-29 0 4.810 4.800 4.810 4.810 4.820 54,000 259,940 4.8137 3.046 3.039 3.046 3.046 3.052 85,282 3.0480 -1.84%
2010-01-28 0 4.900 4.900 4.950 4.900 4.950 70,000 343,720 4.9103 3.103 3.103 3.134 3.103 3.134 110,551 3.1092 0.00%
2010-01-27 0 4.900 4.820 4.900 4.800 4.900 33,000 160,560 4.8655 3.103 3.052 3.103 3.039 3.103 52,117 3.0808 1.87%
2010-01-26 0 4.810 4.800 4.810 4.810 4.980 66,000 318,580 4.8270 3.046 3.039 3.046 3.046 3.153 104,233 3.0564 -2.83%
2010-01-25 0 4.950 4.920 4.970 4.950 4.950 14,000 69,300 4.9500 3.134 3.115 3.147 3.134 3.134 22,110 3.1343 0.81%
2010-01-22 0 4.910 4.910 4.940 4.780 4.930 260,000 1,256,780 4.8338 3.109 3.109 3.128 3.027 3.122 410,617 3.0607 0.61%
2010-01-21 0 4.880 4.850 4.920 4.880 4.950 130,000 637,060 4.9005 3.090 3.071 3.115 3.090 3.134 205,308 3.1029 -1.41%
2010-01-20 0 4.950 4.940 4.960 4.950 5.060 72,000 359,780 4.9969 3.134 3.128 3.141 3.134 3.204 113,709 3.1640 -0.80%
2010-01-19 0 4.990 4.950 5.000 4.940 5.000 80,000 397,580 4.9698 3.160 3.134 3.166 3.128 3.166 126,344 3.1468 0.20%
2010-01-18 0 4.980 4.960 4.980 4.880 5.000 228,000 1,123,540 4.9278 3.153 3.141 3.153 3.090 3.166 360,079 3.1203 0.81%
2010-01-15 0 4.940 4.900 4.940 4.900 4.970 84,000 412,940 4.9160 3.128 3.103 3.128 3.103 3.147 132,661 3.1128 -0.20%
2010-01-14 0 4.950 4.930 5.000 4.950 5.010 150,000 746,920 4.9795 3.134 3.122 3.166 3.134 3.172 236,894 3.1530 0.00%
2010-01-13 0 4.950 4.950 4.980 4.920 5.080 174,000 858,680 4.9349 3.134 3.134 3.153 3.115 3.217 274,797 3.1248 -2.94%
2010-01-12 0 5.100 5.040 5.100 5.000 5.100 294,600 1,487,504 5.0492 3.229 3.191 3.229 3.166 3.229 465,260 3.1971 0.00%
2010-01-11 0 5.100 5.100 5.130 5.070 5.100 56,336 287,220 5.0983 3.229 3.229 3.248 3.210 3.229 88,971 3.2282 0.20%
2010-01-08 0 5.090 5.080 5.120 5.080 5.150 182,008 928,580 5.1019 3.223 3.217 3.242 3.217 3.261 287,444 3.2305 0.20%
2010-01-07 0 5.080 5.080 5.100 5.050 5.130 118,000 600,860 5.0920 3.217 3.217 3.229 3.198 3.248 186,357 3.2242 -0.78%
2010-01-06 0 5.120 5.130 5.140 5.020 5.130 379,400 1,930,532 5.0884 3.242 3.248 3.255 3.179 3.248 599,185 3.2219 -0.39%
2010-01-05 0 5.140 5.140 5.150 5.060 5.150 180,240 921,390 5.1120 3.255 3.255 3.261 3.204 3.261 284,652 3.2369 1.78%
2010-01-04 0 5.050 4.970 5.050 4.970 5.050 64,000 321,760 5.0275 3.198 3.147 3.198 3.147 3.198 101,075 3.1834 1.00%
2009-12-31 0 5.000 5.000 5.010 4.930 5.000 194,000 966,740 4.9832 3.166 3.166 3.172 3.122 3.166 306,383 3.1553 0.81%
2009-12-30 0 4.960 4.950 4.980 4.950 5.000 116,000 575,740 4.9633 3.141 3.134 3.153 3.134 3.166 183,198 3.1427 -1.20%
2009-12-29 0 5.020 5.020 5.100 4.990 5.010 49,040 245,383 5.0037 3.179 3.179 3.229 3.160 3.172 77,449 3.1683 -1.57%
2009-12-28 0 5.100 5.030 5.120 5.030 5.140 90,240 460,112 5.0988 3.229 3.185 3.242 3.185 3.255 142,516 3.2285 2.62%
2009-12-24 0 4.970 4.930 4.980 4.950 4.970 54,048 267,856 4.9559 3.147 3.122 3.153 3.134 3.147 85,358 3.1380 0.40%
2009-12-23 0 4.950 4.910 4.950 4.900 4.950 54,800 269,188 4.9122 3.134 3.109 3.134 3.103 3.134 86,545 3.1104 0.00%
2009-12-22 0 4.950 4.900 4.990 4.930 4.990 78,000 386,880 4.9600 3.134 3.103 3.160 3.122 3.160 123,185 3.1406 0.00%
2009-12-21 0 4.950 4.860 4.990 4.920 5.050 146,240 726,576 4.9684 3.134 3.077 3.160 3.115 3.198 230,956 3.1459 0.81%
2009-12-18 0 4.910 4.900 4.910 4.860 5.000 118,000 579,680 4.9125 3.109 3.103 3.109 3.077 3.166 186,357 3.1106 -2.00%
2009-12-17 0 5.010 5.000 5.050 5.000 5.250 259,800 1,326,664 5.1065 3.172 3.166 3.198 3.166 3.324 410,301 3.2334 -1.76%
2009-12-16 0 5.100 5.080 5.140 5.090 5.250 161,760 828,980 5.1248 3.229 3.217 3.255 3.223 3.324 255,467 3.2450 -0.39%
2009-12-15 0 5.120 5.100 5.160 5.120 5.220 142,800 742,096 5.1968 3.242 3.229 3.267 3.242 3.305 225,523 3.2906 -0.97%
2009-12-14 0 5.170 5.150 5.160 5.100 5.200 95,300 493,695 5.1804 3.274 3.261 3.267 3.229 3.293 150,507 3.2802 -0.19%
2009-12-11 0 5.180 5.180 5.230 5.170 5.170 6,000 31,020 5.1700 3.280 3.280 3.312 3.274 3.274 9,476 3.2736 0.19%
2009-12-10 0 5.170 5.100 5.170 5.100 5.290 223,039 1,152,009 5.1651 3.274 3.229 3.274 3.229 3.350 352,244 3.2705 -0.58%
2009-12-09 0 5.200 5.170 5.230 5.200 5.300 107,440 563,918 5.2487 3.293 3.274 3.312 3.293 3.356 169,679 3.3234 -1.89%
2009-12-08 0 5.300 5.260 5.300 5.190 5.340 789,827 4,160,229 5.2673 3.356 3.331 3.356 3.286 3.381 1,247,370 3.3352 2.91%
2009-12-07 0 5.150 5.130 5.150 5.000 5.150 344,400 1,759,020 5.1075 3.261 3.248 3.261 3.166 3.261 543,909 3.2340 0.39%
2009-12-04 0 5.130 5.130 5.140 5.080 5.150 285,692 1,458,389 5.1048 3.248 3.248 3.255 3.217 3.261 451,192 3.2323 0.98%
2009-12-03 0 5.080 5.050 5.080 5.000 5.080 234,076 1,179,206 5.0377 3.217 3.198 3.217 3.166 3.217 369,675 3.1898 1.80%
2009-12-02 0 4.990 4.970 5.000 4.950 5.000 238,000 1,185,660 4.9818 3.160 3.147 3.166 3.134 3.166 375,872 3.1544 1.84%
2009-12-01 0 4.900 4.880 4.950 4.850 5.030 365,710 1,803,790 4.9323 3.103 3.090 3.134 3.071 3.185 577,564 3.1231 0.20%
2009-11-30 0 4.890 4.850 4.890 4.880 4.950 372,000 1,826,800 4.9108 3.096 3.071 3.096 3.090 3.134 587,498 3.1095 1.45%
2009-11-27 0 4.820 4.800 4.820 4.750 4.980 369,200 1,782,100 4.8269 3.052 3.039 3.052 3.008 3.153 583,076 3.0564 -3.21%
2009-11-26 0 4.980 4.980 5.000 4.980 5.050 174,000 870,920 5.0053 3.153 3.153 3.166 3.153 3.198 274,797 3.1693 -0.40%
2009-11-25 0 5.000 4.950 5.000 4.950 5.000 30,000 149,700 4.9900 3.166 3.134 3.166 3.134 3.166 47,379 3.1596 0.00%
2009-11-24 0 5.000 4.960 5.030 5.000 5.200 109,680 554,136 5.0523 3.166 3.141 3.185 3.166 3.293 173,217 3.1991 -0.99%
2009-11-23 0 5.050 4.960 5.050 5.050 5.060 54,320 274,144 5.0468 3.198 3.141 3.198 3.198 3.204 85,787 3.1956 1.00%
2009-11-20 0 5.000 4.950 5.010 4.990 5.030 164,000 819,980 4.9999 3.166 3.134 3.172 3.160 3.185 259,004 3.1659 -0.79%
2009-11-19 0 5.040 5.020 5.040 4.970 5.050 248,000 1,241,700 5.0069 3.191 3.179 3.191 3.147 3.198 391,665 3.1703 -0.20%
2009-11-18 0 5.050 5.030 5.080 5.010 5.090 24,124 121,528 5.0376 3.198 3.185 3.217 3.172 3.223 38,099 3.1898 0.40%
2009-11-17 0 5.030 4.990 5.030 4.990 5.050 172,000 862,240 5.0130 3.185 3.160 3.185 3.160 3.198 271,639 3.1742 -1.18%
2009-11-16 0 5.090 5.050 5.090 5.010 5.120 282,000 1,427,560 5.0623 3.223 3.198 3.223 3.172 3.242 445,361 3.2054 -1.17%
2009-11-13 0 5.150 5.100 5.180 4.950 5.230 424,120 2,155,068 5.0813 3.261 3.229 3.280 3.134 3.312 669,811 3.2174 4.67%
2009-11-12 0 4.920 4.920 4.950 4.900 4.950 132,000 651,060 4.9323 3.115 3.115 3.134 3.103 3.134 208,467 3.1231 -1.01%
2009-11-11 0 4.970 4.930 4.970 4.920 4.970 66,000 326,680 4.9497 3.147 3.122 3.147 3.115 3.147 104,233 3.1341 0.40%
2009-11-10 0 4.950 4.880 4.950 4.900 4.990 179,200 885,800 4.9431 3.134 3.090 3.134 3.103 3.160 283,010 3.1299 0.20%
2009-11-09 0 4.940 4.900 4.940 4.840 4.950 124,192 609,332 4.9064 3.128 3.103 3.128 3.065 3.134 196,136 3.1067 2.07%
2009-11-06 0 4.840 4.800 4.840 4.830 4.900 126,240 611,932 4.8474 3.065 3.039 3.065 3.058 3.103 199,370 3.0693 1.26%
2009-11-05 0 4.780 4.780 4.830 4.780 4.870 56,480 274,076 4.8526 3.027 3.027 3.058 3.027 3.084 89,199 3.0726 -0.42%
2009-11-04 0 4.800 4.770 4.870 4.760 4.850 96,000 462,800 4.8208 3.039 3.020 3.084 3.014 3.071 151,612 3.0525 0.84%
2009-11-03 0 4.760 4.710 4.760 4.710 4.940 368,000 1,750,760 4.7575 3.014 2.982 3.014 2.982 3.128 581,181 3.0124 -0.83%
2009-11-02 0 4.800 4.790 4.800 4.700 4.800 346,000 1,656,140 4.7865 3.039 3.033 3.039 2.976 3.039 546,436 3.0308 -1.44%
2009-10-30 0 4.870 4.870 4.900 4.850 4.920 262,000 1,283,060 4.8972 3.084 3.084 3.103 3.071 3.115 413,775 3.1009 1.46%
2009-10-29 0 4.800 4.750 4.840 4.750 4.920 520,000 2,488,860 4.7863 3.039 3.008 3.065 3.008 3.115 821,233 3.0306 -3.61%
2009-10-28 0 4.980 4.920 5.000 4.950 5.050 260,048 1,299,251 4.9962 3.153 3.115 3.166 3.134 3.198 410,693 3.1636 -1.39%
2009-10-27 0 5.050 5.030 5.050 4.980 5.100 223,200 1,120,552 5.0204 3.198 3.185 3.198 3.153 3.229 352,499 3.1789 -1.37%
2009-10-23 0 5.120 5.100 5.120 5.000 5.150 150,720 764,020 5.0691 3.242 3.229 3.242 3.166 3.261 238,031 3.2097 0.79%
2009-10-22 0 5.080 4.960 5.080 4.900 5.230 556,000 2,781,120 5.0020 3.217 3.141 3.217 3.103 3.312 878,088 3.1672 -1.36%
2009-10-21 0 5.150 5.160 5.190 5.120 5.200 140,000 723,000 5.1643 3.261 3.267 3.286 3.242 3.293 221,101 3.2700 0.59%
2009-10-20 0 5.120 5.080 5.120 5.010 5.240 246,000 1,251,860 5.0889 3.242 3.217 3.242 3.172 3.318 388,507 3.2222 -0.19%
2009-10-19 0 5.130 5.090 5.130 4.890 5.130 512,480 2,598,670 5.0708 3.248 3.223 3.248 3.096 3.248 809,357 3.2108 4.91%
2009-10-16 0 4.890 4.860 4.900 4.820 4.950 289,200 1,415,160 4.8934 3.096 3.077 3.103 3.052 3.134 456,732 3.0984 0.41%
2009-10-15 0 4.870 4.820 4.880 4.750 4.920 473,000 2,280,220 4.8208 3.084 3.052 3.090 3.008 3.115 747,007 3.0525 3.62%
2009-10-14 0 4.700 4.680 4.720 4.670 4.740 286,000 1,343,820 4.6987 2.976 2.963 2.989 2.957 3.001 451,678 2.9752 0.86%
2009-10-13 0 4.660 4.660 4.680 4.580 4.690 338,720 1,571,396 4.6392 2.951 2.951 2.963 2.900 2.970 534,939 2.9375 1.08%
2009-10-12 0 4.610 4.610 4.650 4.570 4.690 292,000 1,351,060 4.6269 2.919 2.919 2.944 2.894 2.970 461,154 2.9297 0.44%
2009-10-09 0 4.590 4.570 4.590 4.460 4.590 410,720 1,865,298 4.5415 2.906 2.894 2.906 2.824 2.906 648,648 2.8757 4.32%
2009-10-08 0 4.400 4.410 4.430 4.350 4.500 332,000 1,464,500 4.4111 2.786 2.792 2.805 2.754 2.849 524,326 2.7931 0.00%
2009-10-07 0 4.400 4.380 4.410 4.300 4.400 202,600 887,312 4.3796 2.786 2.773 2.792 2.723 2.786 319,965 2.7732 3.04%
2009-10-06 0 4.270 4.270 4.280 4.210 4.280 248,000 1,055,080 4.2544 2.704 2.704 2.710 2.666 2.710 391,665 2.6938 2.15%
2009-10-05 0 4.180 4.150 4.180 4.130 4.230 322,000 1,349,340 4.1905 2.647 2.628 2.647 2.615 2.678 508,533 2.6534 0.00%
2009-10-02 0 4.180 4.110 4.180 4.030 4.280 594,000 2,443,360 4.1134 2.647 2.602 2.647 2.552 2.710 938,101 2.6046 -0.48%
2009-09-30 0 4.200 4.190 4.230 4.110 4.250 590,000 2,460,400 4.1702 2.659 2.653 2.678 2.602 2.691 931,784 2.6405 -2.10%
2009-09-29 0 4.290 4.260 4.290 4.200 4.600 1,270,000 5,496,120 4.3277 2.716 2.697 2.716 2.659 2.913 2,005,705 2.7402 -3.60%
2009-09-28 0 4.450 4.400 4.450 4.400 4.830 670,000 3,019,560 4.5068 2.818 2.786 2.818 2.786 3.058 1,058,128 2.8537 -8.06%
2009-09-25 0 4.840 4.830 4.840 4.760 5.000 758,000 3,650,960 4.8166 3.065 3.058 3.065 3.014 3.166 1,197,106 3.0498 -4.16%
2009-09-24 0 5.050 5.010 5.050 5.000 5.100 586,000 2,953,640 5.0403 3.198 3.172 3.198 3.166 3.229 925,467 3.1915 -5.78%
2009-09-23 0 5.360 5.350 5.360 5.300 5.550 205,200 1,108,080 5.4000 3.394 3.388 3.394 3.356 3.514 324,071 3.4192 -0.37%
2009-09-22 0 5.380 5.390 5.400 5.360 5.550 358,720 1,951,639 5.4406 3.407 3.413 3.419 3.394 3.514 566,525 3.4449 -0.37%
2009-09-21 0 5.400 5.360 5.400 5.300 5.650 744,400 4,115,140 5.5281 3.419 3.394 3.419 3.356 3.578 1,175,627 3.5004 4.65%
2009-09-18 0 5.160 5.150 5.250 5.150 5.410 212,000 1,123,520 5.2996 3.267 3.261 3.324 3.261 3.426 334,811 3.3557 -1.71%
2009-09-17 0 5.250 5.230 5.250 5.130 5.490 321,680 1,702,434 5.2923 3.324 3.312 3.324 3.248 3.476 508,028 3.3511 -4.37%
2009-09-16 0 5.490 5.400 5.490 4.500 5.520 1,764,560 8,951,212 5.0728 3.476 3.419 3.476 2.849 3.495 2,786,761 3.2120 20.66%
2009-09-15 0 4.550 4.540 4.610 4.550 4.580 42,000 191,220 4.5529 2.881 2.875 2.919 2.881 2.900 66,330 2.8828 -1.52%
2009-09-14 0 4.620 4.550 4.620 4.500 4.620 36,000 164,220 4.5617 2.925 2.881 2.925 2.849 2.925 56,855 2.8884 1.54%
2009-09-11 0 4.550 4.540 4.600 4.540 4.600 94,000 427,800 4.5511 2.881 2.875 2.913 2.875 2.913 148,454 2.8817 -0.66%
2009-09-10 0 4.580 4.540 4.580 4.520 4.620 100,096 458,593 4.5815 2.900 2.875 2.900 2.862 2.925 158,081 2.9010 -0.22%
2009-09-09 0 4.590 4.590 4.610 4.490 4.610 98,000 442,920 4.5196 2.906 2.906 2.919 2.843 2.919 154,771 2.8618 -0.22%
2009-09-08 0 4.600 4.550 4.610 4.400 4.630 420,800 1,906,780 4.5313 2.913 2.881 2.919 2.786 2.932 664,567 2.8692 4.78%
2009-09-07 0 4.390 4.330 4.390 4.350 4.400 34,480 151,010 4.3796 2.780 2.742 2.780 2.754 2.786 54,454 2.7732 1.62%
2009-09-04 0 4.320 4.320 4.360 4.290 4.300 90,000 386,620 4.2958 2.735 2.735 2.761 2.716 2.723 142,137 2.7201 1.89%
2009-09-03 0 4.240 4.200 4.240 4.150 4.240 64,000 269,100 4.2047 2.685 2.659 2.685 2.628 2.685 101,075 2.6624 2.66%
2009-09-02 0 4.130 4.130 4.180 4.120 4.160 130,488 540,056 4.1387 2.615 2.615 2.647 2.609 2.634 206,079 2.6206 -0.96%
2009-09-01 0 4.170 4.160 4.180 4.120 4.180 116,000 482,180 4.1567 2.640 2.634 2.647 2.609 2.647 183,198 2.6320 1.46%
2009-08-31 0 4.110 4.100 4.150 4.100 4.200 218,144 902,538 4.1373 2.602 2.596 2.628 2.596 2.659 344,514 2.6197 -4.42%
2009-08-28 0 4.300 4.250 4.300 4.250 4.370 64,000 272,940 4.2647 2.723 2.691 2.723 2.691 2.767 101,075 2.7004 -0.23%
2009-08-27 0 4.310 4.300 4.400 4.270 4.500 318,000 1,382,200 4.3465 2.729 2.723 2.786 2.704 2.849 502,216 2.7522 -3.58%
2009-08-26 0 4.470 4.440 4.470 4.440 4.500 312,200 1,398,488 4.4795 2.830 2.811 2.830 2.811 2.849 493,056 2.8364 0.45%
2009-08-25 0 4.450 4.410 4.490 4.300 4.450 242,000 1,067,000 4.4091 2.818 2.792 2.843 2.723 2.818 382,189 2.7918 3.49%
2009-08-24 0 4.300 4.300 4.380 4.100 4.400 560,000 2,420,820 4.3229 2.723 2.723 2.773 2.596 2.786 884,405 2.7372 4.88%
2009-08-21 0 4.100 4.090 4.100 4.080 4.100 54,000 221,200 4.0963 2.596 2.590 2.596 2.583 2.596 85,282 2.5937 0.00%
2009-08-20 0 4.100 4.080 4.100 3.960 4.100 222,000 894,040 4.0272 2.596 2.583 2.596 2.507 2.596 350,603 2.5500 2.50%
2009-08-19 0 4.000 4.000 4.060 4.000 4.030 72,000 288,540 4.0075 2.533 2.533 2.571 2.533 2.552 113,709 2.5375 -1.48%
2009-08-18 0 4.060 4.060 4.100 4.030 4.120 50,000 203,720 4.0744 2.571 2.571 2.596 2.552 2.609 78,965 2.5799 -1.93%
2009-08-17 0 4.140 4.100 4.140 3.940 4.140 610,000 2,466,580 4.0436 2.621 2.596 2.621 2.495 2.621 963,370 2.5604 0.98%
2009-08-14 0 4.100 4.080 4.100 4.000 4.150 638,848 2,601,555 4.0723 2.596 2.583 2.596 2.533 2.628 1,008,929 2.5785 7.89%
2009-08-13 0 3.800 3.800 3.850 3.770 3.790 54,000 204,180 3.7811 2.406 2.406 2.438 2.387 2.400 85,282 2.3942 0.80%
2009-08-12 0 3.770 3.770 3.820 3.770 3.830 56,000 213,020 3.8039 2.387 2.387 2.419 2.387 2.425 88,441 2.4086 -2.08%
2009-08-11 0 3.850 3.850 3.900 3.850 3.900 10,000 38,700 3.8700 2.438 2.438 2.469 2.438 2.469 15,793 2.4505 -0.77%
2009-08-10 0 3.880 3.780 3.880 3.750 3.880 152,000 578,920 3.8087 2.457 2.393 2.457 2.374 2.457 240,053 2.4116 4.86%
2009-08-07 0 3.700 3.700 3.760 3.700 3.790 44,000 164,300 3.7341 2.343 2.343 2.381 2.343 2.400 69,489 2.3644 -3.14%
2009-08-06 0 3.820 3.820 3.850 3.800 3.850 88,144 336,614 3.8189 2.419 2.419 2.438 2.406 2.438 139,205 2.4181 -0.26%
2009-08-05 0 3.830 3.830 3.900 3.820 4.000 148,240 579,468 3.9090 2.425 2.425 2.469 2.419 2.533 234,115 2.4751 -4.73%
2009-08-04 0 4.020 4.010 4.050 3.990 4.090 213,200 857,304 4.0211 2.545 2.539 2.564 2.526 2.590 336,706 2.5462 -2.19%
2009-08-03 0 4.110 4.030 4.140 3.950 4.130 183,920 744,264 4.0467 2.602 2.552 2.621 2.501 2.615 290,464 2.5623 2.75%
2009-07-31 0 4.000 3.960 4.170 3.700 4.000 454,000 1,747,520 3.8492 2.533 2.507 2.640 2.343 2.533 717,000 2.4373 10.50%
2009-07-30 0 3.620 3.620 3.680 3.580 3.690 42,000 152,160 3.6229 2.292 2.292 2.330 2.267 2.336 66,330 2.2940 -0.82%
2009-07-29 0 3.650 3.650 3.740 3.610 3.860 220,000 815,840 3.7084 2.311 2.311 2.368 2.286 2.444 347,445 2.3481 -5.93%
2009-07-28 0 3.880 3.860 3.950 3.820 3.900 90,000 346,560 3.8507 2.457 2.444 2.501 2.419 2.469 142,137 2.4382 -1.27%
2009-07-27 0 3.930 3.900 3.930 3.540 3.930 866,000 3,225,220 3.7243 2.488 2.469 2.488 2.242 2.488 1,367,669 2.3582 11.02%
2009-07-24 0 3.540 3.520 3.580 3.540 3.600 128,400 455,352 3.5464 2.242 2.229 2.267 2.242 2.279 202,781 2.2455 0.00%
2009-07-23 0 3.540 3.540 3.570 3.480 3.600 209,000 742,000 3.5502 2.242 2.242 2.261 2.204 2.279 330,073 2.2480 0.57%
2009-07-22 0 3.520 3.500 3.530 3.450 3.560 792,000 2,771,660 3.4996 2.229 2.216 2.235 2.185 2.254 1,250,802 2.2159 2.03%
2009-07-21 0 3.450 3.410 3.450 3.450 3.470 94,000 325,100 3.4585 2.185 2.159 2.185 2.185 2.197 148,454 2.1899 -0.29%
2009-07-20 0 3.460 3.450 3.470 3.340 3.470 192,000 660,240 3.4388 2.191 2.185 2.197 2.115 2.197 303,225 2.1774 0.29%
2009-07-17 0 3.450 3.370 3.450 3.380 3.450 198,000 676,040 3.4143 2.185 2.134 2.185 2.140 2.185 312,700 2.1619 1.17%
2009-07-16 0 3.410 3.410 3.440 3.400 3.450 82,480 281,144 3.4086 2.159 2.159 2.178 2.153 2.185 130,260 2.1583 0.29%
2009-07-15 0 3.400 3.400 3.420 3.390 3.400 27,360 92,882 3.3948 2.153 2.153 2.166 2.147 2.153 43,210 2.1496 0.59%
2009-07-14 0 3.380 3.380 3.400 3.360 3.400 86,000 290,660 3.3798 2.140 2.140 2.153 2.128 2.153 135,819 2.1400 0.90%
2009-07-13 0 3.350 3.300 3.370 3.350 3.390 48,000 161,200 3.3583 2.121 2.090 2.134 2.121 2.147 75,806 2.1265 -1.18%
2009-07-10 0 3.390 3.380 3.440 3.390 3.400 60,000 203,720 3.3953 2.147 2.140 2.178 2.147 2.153 94,758 2.1499 -2.59%
2009-07-09 0 3.480 3.440 3.480 3.430 3.480 180,000 623,200 3.4622 2.204 2.178 2.204 2.172 2.204 284,273 2.1923 1.16%
2009-07-08 0 3.440 3.410 3.440 3.300 3.440 128,000 433,380 3.3858 2.178 2.159 2.178 2.090 2.178 202,150 2.1439 -1.15%
2009-07-07 0 3.480 3.480 3.490 3.480 3.500 82,000 286,240 3.4907 2.204 2.204 2.210 2.204 2.216 129,502 2.2103 0.58%
2009-07-06 0 3.460 3.460 3.550 3.400 3.460 179,400 615,742 3.4322 2.191 2.191 2.248 2.153 2.191 283,326 2.1733 1.76%
2009-07-03 0 3.400 3.380 3.400 3.370 3.400 152,960 518,140 3.3874 2.153 2.140 2.153 2.134 2.153 241,569 2.1449 1.19%
2009-07-02 0 3.360 3.340 3.400 3.360 3.540 790,000 2,740,260 3.4687 2.128 2.115 2.153 2.128 2.242 1,247,643 2.1963 -5.35%
2009-06-30 0 3.550 3.540 3.550 3.530 3.650 292,000 1,043,820 3.5747 2.248 2.242 2.248 2.235 2.311 461,154 2.2635 -0.28%
2009-06-29 0 3.560 3.550 3.560 3.550 3.610 416,000 1,493,720 3.5907 2.254 2.248 2.254 2.248 2.286 656,987 2.2736 -2.73%
2009-06-26 0 3.660 3.660 3.690 3.490 3.700 959,680 3,462,756 3.6082 2.317 2.317 2.336 2.210 2.343 1,515,618 2.2847 4.57%
2009-06-25 0 3.500 3.450 3.530 3.390 3.550 1,090,000 3,811,000 3.4963 2.216 2.185 2.235 2.147 2.248 1,721,432 2.2139 4.79%
2009-06-24 0 3.340 3.340 3.390 3.300 3.450 588,960 1,996,819 3.3904 2.115 2.115 2.147 2.090 2.185 930,142 2.1468 2.77%
2009-06-23 0 3.250 3.230 3.260 3.110 3.290 394,000 1,269,860 3.2230 2.058 2.045 2.064 1.969 2.083 622,242 2.0408 -2.40%
2009-06-22 0 3.330 3.350 3.360 3.100 3.350 1,078,000 3,503,540 3.2500 2.109 2.121 2.128 1.963 2.121 1,702,480 2.0579 11.00%
2009-06-19 0 3.000 2.990 3.010 2.980 3.010 386,000 1,156,720 2.9967 1.900 1.893 1.906 1.887 1.906 609,608 1.8975 0.00%
2009-06-18 0 3.000 2.970 3.000 2.970 3.000 194,000 580,640 2.9930 1.900 1.881 1.900 1.881 1.900 306,383 1.8951 0.00%
2009-06-17 0 3.000 3.000 3.020 2.950 3.020 460,000 1,371,100 2.9807 1.900 1.900 1.912 1.868 1.912 726,476 1.8873 -1.64%
2009-06-16 0 3.050 3.040 3.050 3.010 3.200 422,000 1,296,040 3.0712 1.931 1.925 1.931 1.906 2.026 666,462 1.9447 -4.39%
2009-06-15 0 3.190 3.190 3.210 3.190 3.340 712,585 2,300,534 3.2284 2.020 2.020 2.033 2.020 2.115 1,125,382 2.0442 -4.78%
2009-06-12 0 3.350 3.350 3.390 3.350 3.460 286,480 976,774 3.4096 2.121 2.121 2.147 2.121 2.191 452,436 2.1589 -1.47%
2009-06-11 0 3.400 3.390 3.420 3.360 3.420 306,000 1,038,880 3.3950 2.153 2.147 2.166 2.128 2.166 483,264 2.1497 1.19%
2009-06-10 0 3.360 3.340 3.390 3.330 3.390 164,480 554,274 3.3699 2.128 2.115 2.147 2.109 2.147 259,762 2.1338 0.30%
2009-06-09 0 3.350 3.350 3.380 3.270 3.480 652,000 2,200,820 3.3755 2.121 2.121 2.140 2.071 2.204 1,029,700 2.1373 -3.18%
2009-06-08 0 3.460 3.410 3.460 3.330 3.500 220,000 754,160 3.4280 2.191 2.159 2.191 2.109 2.216 347,445 2.1706 3.90%
2009-06-05 0 3.330 3.330 3.350 3.310 3.380 149,200 496,956 3.3308 2.109 2.109 2.121 2.096 2.140 235,631 2.1090 0.60%
2009-06-04 0 3.310 3.310 3.350 3.300 3.370 732,000 2,434,900 3.3264 2.096 2.096 2.121 2.090 2.134 1,156,044 2.1062 -2.07%
2009-06-03 0 3.380 3.380 3.410 3.350 3.480 614,000 2,085,540 3.3966 2.140 2.140 2.159 2.121 2.204 969,687 2.1507 1.20%
2009-06-02 0 3.340 3.340 3.350 3.340 3.600 834,000 2,901,360 3.4788 2.115 2.115 2.121 2.115 2.279 1,317,132 2.2028 -4.84%
2009-06-01 0 3.510 3.500 3.510 3.450 3.600 1,530,720 5,402,986 3.5297 2.223 2.216 2.223 2.185 2.279 2,417,458 2.2350 4.46%
2009-05-29 0 3.360 3.360 3.390 3.200 3.500 1,373,000 4,639,720 3.3793 2.128 2.128 2.147 2.026 2.216 2,168,372 2.1397 5.33%
2009-05-27 0 3.190 3.170 3.190 3.110 3.280 1,138,000 3,653,360 3.2103 2.020 2.007 2.020 1.969 2.077 1,797,238 2.0328 5.98%
2009-05-26 0 3.080 3.030 3.090 2.880 3.100 744,400 2,226,212 2.9906 1.906 1.875 1.912 1.782 1.918 1,202,967 1.8506 10.00%
2009-05-25 0 2.800 2.800 2.830 2.730 2.830 374,400 1,040,620 2.7794 1.733 1.733 1.751 1.689 1.751 605,039 1.7199 1.45%
2009-05-22 0 2.760 2.720 2.760 2.710 2.840 442,288 1,223,475 2.7662 1.708 1.683 1.708 1.677 1.757 714,747 1.7118 -0.36%
2009-05-21 0 2.770 2.760 2.800 2.710 2.900 156,000 434,740 2.7868 1.714 1.708 1.733 1.677 1.795 252,100 1.7245 -1.07%
2009-05-20 0 2.800 2.800 2.830 2.760 2.790 290,614 808,446 2.7819 1.733 1.733 1.751 1.708 1.726 469,639 1.7214 0.72%
2009-05-19 0 2.780 2.780 2.830 2.770 2.900 623,057 1,773,807 2.8469 1.720 1.720 1.751 1.714 1.795 1,006,874 1.7617 0.72%
2009-05-18 0 2.760 2.760 2.770 2.760 2.820 270,000 753,240 2.7898 1.708 1.708 1.714 1.708 1.745 436,326 1.7263 -1.43%
2009-05-15 0 2.800 2.780 2.800 2.660 2.800 356,720 978,644 2.7435 1.733 1.720 1.733 1.646 1.733 576,468 1.6977 5.26%
2009-05-14 0 2.660 2.660 2.670 2.560 2.800 234,000 610,800 2.6103 1.646 1.646 1.652 1.584 1.733 378,149 1.6152 -3.27%
2009-05-13 0 2.750 2.710 2.750 2.730 2.800 322,000 886,400 2.7528 1.702 1.677 1.702 1.689 1.733 520,359 1.7034 1.85%
2009-05-12 0 2.700 2.670 2.700 2.580 2.720 242,000 639,660 2.6432 1.671 1.652 1.671 1.597 1.683 391,078 1.6356 3.85%
2009-05-11 0 2.600 2.520 2.600 2.520 2.780 1,018,800 2,720,280 2.6701 1.609 1.559 1.609 1.559 1.720 1,646,404 1.6523 4.84%
2009-05-08 0 2.480 2.470 2.480 2.370 2.490 610,240 1,495,964 2.4514 1.535 1.528 1.535 1.467 1.541 986,162 1.5170 4.64%
2009-05-07 0 2.370 2.370 2.410 2.330 2.470 560,240 1,346,491 2.4034 1.467 1.467 1.491 1.442 1.528 905,361 1.4872 -0.84%
2009-05-06 0 2.390 2.350 2.400 2.300 2.430 604,000 1,432,420 2.3716 1.479 1.454 1.485 1.423 1.504 976,078 1.4675 5.75%
2009-05-05 0 2.260 2.250 2.260 2.150 2.260 413,000 912,010 2.2083 1.398 1.392 1.398 1.330 1.398 667,417 1.3665 3.67%
2009-05-04 0 2.180 2.180 2.210 2.110 2.200 346,000 752,940 2.1761 1.349 1.349 1.368 1.306 1.361 559,144 1.3466 4.31%
2009-04-30 0 2.090 2.080 2.100 2.050 2.100 298,000 618,220 2.0746 1.293 1.287 1.299 1.269 1.299 481,575 1.2837 2.96%
2009-04-29 0 2.030 2.010 2.030 1.960 2.030 570,000 1,143,940 2.0069 1.256 1.244 1.256 1.213 1.256 921,133 1.2419 1.50%
2009-04-28 0 2.000 1.970 2.000 1.970 2.020 784,000 1,563,300 1.9940 1.238 1.219 1.238 1.219 1.250 1,266,962 1.2339 -1.48%
2009-04-27 0 2.030 2.020 2.030 2.000 2.110 673,200 1,380,140 2.0501 1.256 1.250 1.256 1.238 1.306 1,087,907 1.2686 -5.14%
2009-04-24 0 2.140 2.130 2.150 2.130 2.170 516,000 1,109,500 2.1502 1.324 1.318 1.330 1.318 1.343 833,868 1.3305 -1.38%
2009-04-23 0 2.170 2.150 2.170 2.100 2.170 592,000 1,265,360 2.1374 1.343 1.330 1.343 1.299 1.343 956,685 1.3226 1.40%
2009-04-22 0 2.140 2.130 2.150 2.130 2.240 1,058,000 2,316,680 2.1897 1.324 1.318 1.330 1.318 1.386 1,709,752 1.3550 -2.73%
2009-04-21 0 2.200 2.180 2.210 2.150 2.220 992,000 2,163,020 2.1805 1.361 1.349 1.368 1.330 1.374 1,603,095 1.3493 -2.22%
2009-04-20 0 2.250 2.240 2.250 2.180 2.280 3,218,000 7,163,080 2.2259 1.392 1.386 1.392 1.349 1.411 5,200,361 1.3774 4.65%
2009-04-17 0 2.150 2.130 2.150 2.020 2.300 2,953,000 6,445,060 2.1825 1.330 1.318 1.330 1.250 1.423 4,772,115 1.3506 7.50%
2009-04-16 0 2.000 1.990 2.010 1.900 2.050 1,508,000 3,028,240 2.0081 1.238 1.231 1.244 1.176 1.269 2,436,962 1.2426 0.50%
2009-04-15 0 1.990 1.980 1.990 1.980 2.020 298,000 595,020 1.9967 1.231 1.225 1.231 1.225 1.250 481,575 1.2356 0.00%
2009-04-14 0 1.990 1.990 2.010 1.970 2.050 590,000 1,186,300 2.0107 1.231 1.231 1.244 1.219 1.269 953,453 1.2442 1.02%
2009-04-09 0 1.970 1.950 1.970 1.960 2.030 276,000 543,340 1.9686 1.219 1.207 1.219 1.213 1.256 446,022 1.2182 3.14%
2009-04-08 0 1.910 1.910 1.940 1.900 1.910 44,000 83,980 1.9086 1.182 1.182 1.200 1.176 1.182 71,105 1.1811 -4.50%
2009-04-07 0 2.000 1.900 2.030 2.000 2.040 84,480 170,536 2.0187 1.238 1.176 1.256 1.238 1.262 136,522 1.2492 -2.44%
2009-04-06 0 2.050 2.030 2.070 2.030 2.070 164,000 333,360 2.0327 1.269 1.256 1.281 1.256 1.281 265,028 1.2578 4.59%
2009-04-03 0 1.960 1.950 2.030 1.960 2.040 78,480 156,372 1.9925 1.213 1.207 1.256 1.213 1.262 126,825 1.2330 4.26%
2009-04-02 0 1.880 1.870 1.920 1.880 1.900 194,000 365,520 1.8841 1.163 1.157 1.188 1.163 1.176 313,508 1.1659 2.73%
2009-04-01 0 1.830 1.830 1.890 1.830 1.880 132,000 243,740 1.8465 1.132 1.132 1.170 1.132 1.163 213,315 1.1426 1.10%
2009-03-31 0 1.810 1.800 1.830 1.810 1.880 412,720 756,552 1.8331 1.120 1.114 1.132 1.120 1.163 666,965 1.1343 -9.95%
2009-03-30 0 2.010 1.870 2.040 - - 0 0 - 1.244 1.157 1.262 - - 0 - 0.00%
2009-03-27 0 2.010 2.010 2.100 1.970 2.000 14,000 27,700 1.9786 1.244 1.244 1.299 1.219 1.238 22,624 1.2243 -2.90%
2009-03-26 0 2.070 1.920 2.080 1.900 2.080 52,000 100,940 1.9412 1.281 1.188 1.287 1.176 1.287 84,033 1.2012 4.55%
2009-03-25 0 1.980 1.830 1.980 - - 0 0 - 1.225 1.132 1.225 - - 0 - -0.50%
2009-03-24 0 1.990 1.920 1.990 2.000 2.000 90,000 180,000 2.0000 1.231 1.188 1.231 1.238 1.238 145,442 1.2376 0.00%
2009-03-23 0 1.990 1.880 1.990 1.990 2.000 74,000 147,400 1.9919 1.231 1.163 1.231 1.231 1.238 119,586 1.2326 8.15%
2009-03-20 0 1.840 1.830 1.880 - - 0 0 - 1.139 1.132 1.163 - - 0 - 0.00%
2009-03-19 0 1.840 1.830 1.870 1.830 1.850 198,000 365,280 1.8448 1.139 1.132 1.157 1.132 1.145 319,973 1.1416 0.00%
2009-03-18 0 1.840 1.830 1.840 1.830 1.840 54,000 99,240 1.8378 1.139 1.132 1.139 1.132 1.139 87,265 1.1372 0.00%
2009-03-17 0 1.840 1.820 1.940 1.800 1.840 23,760 42,880 1.8047 1.139 1.126 1.200 1.114 1.139 38,397 1.1168 -2.13%
2009-03-16 0 1.880 1.780 1.880 1.880 1.880 2,000 3,760 1.8800 1.163 1.101 1.163 1.163 1.163 3,232 1.1633 0.53%
2009-03-13 0 1.870 1.750 1.870 - - 0 0 - 1.157 1.083 1.157 - - 0 - -0.53%
2009-03-12 0 1.880 1.750 1.900 1.850 1.880 10,000 18,740 1.8740 1.163 1.083 1.176 1.145 1.163 16,160 1.1596 0.00%
2009-03-11 0 1.880 1.780 1.880 1.780 1.880 12,240 22,768 1.8601 1.163 1.101 1.163 1.101 1.163 19,780 1.1511 0.00%
2009-03-10 0 1.880 1.760 1.880 - - 0 0 - 1.163 1.089 1.163 - - 0 - 0.00%
2009-03-09 0 1.880 1.710 1.900 1.880 1.880 10,000 18,800 1.8800 1.163 1.058 1.176 1.163 1.163 16,160 1.1633 2.73%
2009-03-06 0 1.830 1.730 1.880 - - 0 0 - 1.132 1.071 1.163 - - 0 - 0.00%
2009-03-05 0 1.830 1.720 1.860 1.830 1.830 4,000 7,320 1.8300 1.132 1.064 1.151 1.132 1.132 6,464 1.1324 -0.54%
2009-03-04 0 1.840 1.730 1.950 - - 0 0 - 1.139 1.071 1.207 - - 0 - 0.00%
2009-03-03 0 1.840 1.780 1.880 1.840 1.850 13,685 24,985 1.8257 1.139 1.101 1.163 1.139 1.145 22,115 1.1298 -2.13%
2009-03-02 0 1.880 1.860 1.900 1.860 2.040 54,000 102,900 1.9056 1.163 1.151 1.176 1.151 1.262 87,265 1.1792 -4.08%
2009-02-27 0 1.960 1.880 2.000 1.860 2.000 60,000 114,800 1.9133 1.213 1.163 1.238 1.151 1.238 96,961 1.1840 -2.00%
2009-02-26 0 2.000 1.860 2.070 1.860 2.000 16,000 30,880 1.9300 1.238 1.151 1.281 1.151 1.238 25,856 1.1943 1.01%
2009-02-25 0 1.980 1.870 2.000 - - 0 0 - 1.225 1.157 1.238 - - 0 - 0.00%
2009-02-24 0 1.980 1.880 1.980 - - 0 0 - 1.225 1.163 1.225 - - 0 - 0.00%
2009-02-23 0 1.980 1.810 2.000 1.980 1.980 4,000 7,920 1.9800 1.225 1.120 1.238 1.225 1.225 6,464 1.2252 -1.00%
2009-02-20 0 2.000 1.870 2.030 1.890 2.000 44,000 84,120 1.9118 1.238 1.157 1.256 1.170 1.238 71,105 1.1830 4.17%
2009-02-19 0 1.920 1.900 2.000 1.920 2.000 148,000 295,520 1.9968 1.188 1.176 1.238 1.188 1.238 239,171 1.2356 -4.00%
2009-02-18 0 2.000 1.930 2.000 1.900 2.030 134,000 265,400 1.9806 1.238 1.194 1.238 1.176 1.256 216,547 1.2256 -1.48%
2009-02-17 0 2.030 1.800 2.030 - - 0 0 - 1.256 1.114 1.256 - - 0 - -0.49%
2009-02-16 0 2.040 1.850 2.050 1.940 2.040 20,000 40,000 2.0000 1.262 1.145 1.269 1.200 1.262 32,320 1.2376 0.00%
2009-02-13 0 2.040 1.850 2.080 - - 0 0 - 1.262 1.145 1.287 - - 0 - 0.00%
2009-02-12 0 2.040 - 2.040 2.060 2.060 6,000 12,360 2.0600 1.262 - 1.262 1.275 1.275 9,696 1.2747 -0.97%
2009-02-11 0 2.060 1.810 2.060 - - 0 0 - 1.275 1.120 1.275 - - 0 - 0.00%
2009-02-10 0 2.060 1.860 2.060 1.890 2.060 28,000 56,600 2.0214 1.275 1.151 1.275 1.170 1.275 45,249 1.2509 5.64%
2009-02-09 0 1.950 1.790 1.880 - - 0 0 - 1.207 1.108 1.163 - - 0 - 0.00%
2009-02-06 0 1.950 1.720 2.000 - - 0 0 - 1.207 1.064 1.238 - - 0 - 1.56%
2009-02-05 0 1.920 1.820 1.940 - - 480 864 1.8000 1.188 1.126 1.200 - - 776 1.1138 0.00%
2009-02-04 0 1.920 1.740 1.920 1.900 1.920 36,000 68,560 1.9044 1.188 1.077 1.188 1.176 1.188 58,177 1.1785 4.35%
2009-02-03 0 1.840 1.700 1.840 1.840 1.840 4,000 7,360 1.8400 1.139 1.052 1.139 1.139 1.139 6,464 1.1386 -2.13%
2009-02-02 0 1.880 1.670 1.900 1.880 1.880 6,000 11,280 1.8800 1.163 1.033 1.176 1.163 1.163 9,696 1.1633 -2.59%
2009-01-30 0 1.930 1.760 1.950 - - 0 0 - 1.194 1.089 1.207 - - 0 - 1.58%
2009-01-29 0 1.900 1.800 1.970 - - 0 0 - 1.176 1.114 1.219 - - 0 - 1.60%
2009-01-23 0 1.870 - 1.920 1.800 1.800 10,000 18,000 1.8000 1.157 - 1.188 1.114 1.114 16,160 1.1138 0.54%
2009-01-22 0 1.860 1.800 1.890 - - 0 0 - 1.151 1.114 1.170 - - 0 - 2.76%
2009-01-21 0 1.810 1.810 1.880 1.810 1.820 90,000 162,940 1.8104 1.120 1.120 1.163 1.120 1.126 145,442 1.1203 -3.72%
2009-01-20 0 1.880 1.820 1.880 1.880 1.880 42,000 78,960 1.8800 1.163 1.126 1.163 1.163 1.163 67,873 1.1633 -1.05%
2009-01-19 0 1.900 1.800 1.960 - - 0 0 - 1.176 1.114 1.213 - - 0 - 0.00%
2009-01-16 0 1.900 1.780 1.900 - - 0 0 - 1.176 1.101 1.176 - - 0 - 2.70%
2009-01-15 0 1.850 1.820 1.880 1.850 1.890 108,000 202,080 1.8711 1.145 1.126 1.163 1.145 1.170 174,530 1.1578 -1.60%
2009-01-14 0 1.880 1.860 2.000 - - 0 0 - 1.163 1.151 1.238 - - 0 - 0.00%
2009-01-13 0 1.880 1.880 1.940 1.880 1.880 12,000 22,560 1.8800 1.163 1.163 1.200 1.163 1.163 19,392 1.1633 -4.08%
2009-01-12 0 1.960 1.860 2.000 1.990 2.020 24,000 48,420 2.0175 1.213 1.151 1.238 1.231 1.250 38,785 1.2484 -2.00%
2009-01-09 0 2.000 1.930 2.040 - - 0 0 - 1.238 1.194 1.262 - - 0 - 2.56%
2009-01-08 0 1.950 1.880 2.010 1.830 1.990 64,000 126,440 1.9756 1.207 1.163 1.244 1.132 1.231 103,425 1.2225 -2.01%
2009-01-07 0 1.990 1.990 2.050 1.990 2.030 182,000 364,160 2.0009 1.231 1.231 1.269 1.231 1.256 294,116 1.2382 2.58%
2009-01-06 0 1.940 1.940 1.980 1.930 1.940 32,000 61,920 1.9350 1.200 1.200 1.225 1.194 1.200 51,713 1.1974 0.00%
2009-01-05 0 1.940 1.940 1.990 1.860 1.940 88,000 168,720 1.9173 1.200 1.200 1.231 1.151 1.200 142,210 1.1864 2.11%
2009-01-02 0 1.900 1.900 1.920 1.850 1.900 44,000 82,800 1.8818 1.176 1.176 1.188 1.145 1.176 71,105 1.1645 3.83%
2008-12-31 0 1.830 1.830 1.880 1.830 1.830 30,000 54,900 1.8300 1.132 1.132 1.163 1.132 1.132 48,481 1.1324 0.00%
2008-12-30 0 1.830 1.830 1.870 1.830 1.870 104,000 191,760 1.8438 1.132 1.132 1.157 1.132 1.157 168,066 1.1410 1.10%
2008-12-29 0 1.810 1.810 1.830 1.700 1.850 172,000 309,900 1.8017 1.120 1.120 1.132 1.052 1.145 277,956 1.1149 1.69%
2008-12-24 0 1.780 1.660 1.830 - - 0 0 - 1.101 1.027 1.132 - - 0 - 0.00%
2008-12-23 0 1.780 1.640 1.790 - - 0 0 - 1.101 1.015 1.108 - - 0 - 0.00%
2008-12-22 0 1.780 1.720 1.820 - - 0 0 - 1.101 1.064 1.126 - - 0 - 0.00%
2008-12-19 0 1.780 1.710 1.800 1.700 1.800 78,000 139,520 1.7887 1.101 1.058 1.114 1.052 1.114 126,050 1.1069 5.95%
2008-12-18 0 1.680 1.680 1.750 1.680 1.700 154,000 260,640 1.6925 1.040 1.040 1.083 1.040 1.052 248,868 1.0473 -5.08%
2008-12-17 0 1.770 1.720 1.790 1.740 1.790 162,000 287,660 1.7757 1.095 1.064 1.108 1.077 1.108 261,796 1.0988 4.73%
2008-12-16 0 1.690 1.630 1.880 - - 0 0 - 1.046 1.009 1.163 - - 0 - 0.00%
2008-12-15 0 1.690 1.690 1.850 - - 0 0 - 1.046 1.046 1.145 - - 0 - 1.20%
2008-12-12 0 1.670 1.600 1.840 1.670 1.700 60,000 101,100 1.6850 1.033 0.990 1.139 1.033 1.052 96,961 1.0427 -7.22%
2008-12-11 0 1.800 1.800 1.850 1.780 1.830 106,000 191,780 1.8092 1.114 1.114 1.145 1.101 1.132 171,298 1.1196 0.00%
2008-12-10 0 1.800 1.780 1.850 1.780 1.800 34,000 60,960 1.7929 1.114 1.101 1.145 1.101 1.114 54,945 1.1095 4.05%
2008-12-09 0 1.730 1.670 1.780 - - 0 0 - 1.071 1.033 1.101 - - 0 - 0.00%
2008-12-08 0 1.730 1.640 1.840 1.610 1.730 52,000 87,380 1.6804 1.071 1.015 1.139 0.996 1.071 84,033 1.0398 4.85%
2008-12-05 0 1.650 1.540 1.650 1.620 1.650 50,000 81,600 1.6320 1.021 0.953 1.021 1.002 1.021 80,801 1.0099 10.00%
2008-12-04 0 1.500 1.480 1.520 1.500 1.500 44,000 66,000 1.5000 0.928 0.916 0.941 0.928 0.928 71,105 0.9282 -1.96%
2008-12-03 0 1.530 1.480 1.530 1.480 1.530 12,720 19,264 1.5145 0.947 0.916 0.947 0.916 0.947 20,556 0.9372 0.00%
2008-12-02 0 1.530 1.400 1.530 - - 0 0 - 0.947 0.866 0.947 - - 0 - -3.77%
2008-12-01 0 1.590 1.510 1.590 1.470 1.600 130,000 198,740 1.5288 0.984 0.934 0.984 0.910 0.990 210,083 0.9460 8.16%
2008-11-28 0 1.470 1.460 1.470 1.460 1.600 740,000 1,103,460 1.4912 0.910 0.903 0.910 0.903 0.990 1,195,857 0.9227 -4.55%
2008-11-27 0 1.540 1.540 1.600 1.540 1.600 10,000 15,880 1.5880 0.953 0.953 0.990 0.953 0.990 16,160 0.9827 1.32%
2008-11-26 0 1.520 1.510 1.550 1.500 1.600 326,000 501,440 1.5382 0.941 0.934 0.959 0.928 0.990 526,823 0.9518 -5.00%
2008-11-25 0 1.600 1.510 - - - 960 1,392 1.4500 0.990 0.934 - - - 1,551 0.8973 0.00%
2008-11-24 0 1.600 1.520 1.680 - - 0 0 - 0.990 0.941 1.040 - - 0 - 0.00%
2008-11-21 0 1.600 1.520 1.780 - - 0 0 - 0.990 0.941 1.101 - - 0 - 0.00%
2008-11-20 0 1.600 1.510 1.600 1.600 1.610 130,288 208,752 1.6022 0.990 0.934 0.990 0.990 0.996 210,548 0.9915 -11.11%
2008-11-19 0 1.800 1.660 1.890 - - 0 0 - 1.114 1.027 1.170 - - 0 - 0.00%
2008-11-18 0 1.800 1.610 1.800 1.800 1.880 80,000 144,800 1.8100 1.114 0.996 1.114 1.114 1.163 129,282 1.1200 -5.26%
2008-11-17 0 1.900 1.800 2.000 - - 0 0 - 1.176 1.114 1.238 - - 0 - 0.00%
2008-11-14 0 1.900 1.850 1.900 1.900 1.900 50,000 95,000 1.9000 1.176 1.145 1.176 1.176 1.176 80,801 1.1757 3.26%
2008-11-13 0 1.840 1.800 1.980 - - 0 0 - 1.139 1.114 1.225 - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 1.139 - - - - 0 - 0.00%
2008-11-11 0 1.840 1.800 1.900 1.840 1.860 36,000 66,880 1.8578 1.139 1.114 1.176 1.139 1.151 58,177 1.1496 -3.16%
2008-11-10 0 1.900 1.850 1.940 - - 0 0 - 1.176 1.145 1.200 - - 0 - 0.00%
2008-11-07 0 1.900 1.880 1.920 1.880 1.900 10,000 18,840 1.8840 1.176 1.163 1.188 1.163 1.176 16,160 1.1658 2.70%
2008-11-06 0 1.850 1.650 1.860 1.850 1.850 28,000 51,800 1.8500 1.145 1.021 1.151 1.145 1.145 45,249 1.1448 0.00%
2008-11-05 0 1.850 1.740 1.910 1.740 1.850 20,000 36,120 1.8060 1.145 1.077 1.182 1.077 1.145 32,320 1.1176 12.12%
2008-11-04 0 1.650 1.550 1.760 - - 0 0 - 1.021 0.959 1.089 - - 0 - 0.00%
2008-11-03 0 1.650 1.650 1.700 1.600 1.620 58,000 92,980 1.6031 1.021 1.021 1.052 0.990 1.002 93,729 0.9920 3.12%
2008-10-31 0 1.600 1.620 1.700 1.600 1.650 32,000 52,000 1.6250 0.990 1.002 1.052 0.990 1.021 51,713 1.0056 -3.03%
2008-10-30 0 1.650 1.650 1.740 1.550 1.560 142,000 220,500 1.5528 1.021 1.021 1.077 0.959 0.965 229,475 0.9609 5.10%
2008-10-29 0 1.570 1.560 1.600 1.560 1.570 30,000 46,900 1.5633 0.972 0.965 0.990 0.965 0.972 48,481 0.9674 3.97%
2008-10-28 0 1.510 1.510 1.600 1.440 1.510 128,000 191,600 1.4969 0.934 0.934 0.990 0.891 0.934 206,851 0.9263 0.67%
2008-10-27 0 1.500 1.400 1.500 1.480 1.600 130,000 198,180 1.5245 0.928 0.866 0.928 0.916 0.990 210,083 0.9433 -10.71%
2008-10-24 0 1.680 1.680 1.830 1.650 1.800 128,000 217,220 1.6970 1.040 1.040 1.132 1.021 1.114 206,851 1.0501 -8.70%
2008-10-23 0 1.840 1.610 1.840 - - 0 0 - 1.139 0.996 1.139 - - 0 - -0.54%
2008-10-22 0 1.850 1.800 1.850 1.800 1.850 50,000 92,300 1.8460 1.145 1.114 1.145 1.114 1.145 80,801 1.1423 -5.13%
2008-10-21 0 1.950 1.850 1.990 - - 0 0 - 1.207 1.145 1.231 - - 0 - 0.00%
2008-10-20 0 1.950 1.850 1.950 1.950 1.980 408,000 796,260 1.9516 1.207 1.145 1.207 1.207 1.225 659,337 1.2077 -0.51%
2008-10-17 0 1.960 1.950 2.030 1.910 1.960 62,240 120,432 1.9350 1.213 1.207 1.256 1.182 1.213 100,581 1.1974 8.89%
2008-10-16 0 1.800 1.800 2.300 1.800 2.000 71,200 136,400 1.9157 1.114 1.114 1.423 1.114 1.238 115,061 1.1855 -22.75%
2008-10-15 0 2.330 2.200 2.330 - - 0 0 - 1.442 1.361 1.442 - - 0 - -2.92%
2008-10-14 0 2.400 2.300 2.400 2.400 2.400 24,000 57,600 2.4000 1.485 1.423 1.485 1.485 1.485 38,785 1.4851 2.13%
2008-10-13 0 2.350 2.350 2.450 2.200 2.350 68,000 157,700 2.3191 1.454 1.454 1.516 1.361 1.454 109,890 1.4351 0.00%
2008-10-10 0 2.350 2.280 2.350 2.300 2.450 144,000 332,800 2.3111 1.454 1.411 1.454 1.423 1.516 232,707 1.4301 -3.69%
2008-10-09 0 2.440 2.430 2.490 2.380 2.500 138,000 336,040 2.4351 1.510 1.504 1.541 1.473 1.547 223,011 1.5068 -6.15%
2008-10-08 0 2.600 2.600 2.640 2.500 2.650 136,000 351,580 2.5851 1.609 1.609 1.634 1.547 1.640 219,779 1.5997 -5.45%
2008-10-06 0 2.750 2.750 2.990 2.730 2.900 60,000 167,560 2.7927 1.702 1.702 1.850 1.689 1.795 96,961 1.7281 -6.14%
2008-10-03 0 2.930 2.930 3.000 2.930 2.960 90,000 265,180 2.9464 1.813 1.813 1.856 1.813 1.832 145,442 1.8233 -2.33%
2008-10-02 0 3.000 3.000 3.100 3.000 3.000 16,000 48,000 3.0000 1.856 1.856 1.918 1.856 1.856 25,856 1.8564 -3.23%
2008-09-30 0 3.100 3.000 3.100 2.960 3.100 202,000 607,600 3.0079 1.918 1.856 1.918 1.832 1.918 326,437 1.8613 0.00%
2008-09-29 0 3.100 3.050 3.300 3.100 3.150 20,000 62,500 3.1250 1.918 1.887 2.042 1.918 1.949 32,320 1.9338 -1.59%
2008-09-26 0 3.150 3.150 3.230 3.150 3.150 8,000 25,200 3.1500 1.949 1.949 1.999 1.949 1.949 12,928 1.9492 0.00%
2008-09-25 0 3.150 3.150 3.440 3.150 3.150 2,000 6,300 3.1500 1.949 1.949 2.129 1.949 1.949 3,232 1.9492 -0.32%
2008-09-24 0 3.160 3.160 3.430 3.150 3.200 100,000 316,500 3.1650 1.955 1.955 2.122 1.949 1.980 161,602 1.9585 -6.51%
2008-09-23 0 3.380 3.160 3.530 - - 0 0 - 2.092 1.955 2.184 - - 0 - 0.00%
2008-09-22 0 3.380 3.160 3.460 3.280 3.380 42,000 138,760 3.3038 2.092 1.955 2.141 2.030 2.092 67,873 2.0444 -0.88%
2008-09-19 0 3.410 3.150 3.410 3.300 3.450 38,000 127,360 3.3516 2.110 1.949 2.110 2.042 2.135 61,409 2.0740 10.00%
2008-09-18 0 3.100 3.030 3.200 3.000 3.140 84,000 256,340 3.0517 1.918 1.875 1.980 1.856 1.943 135,746 1.8884 -13.89%
2008-09-17 0 3.600 3.500 3.600 3.600 3.600 44,000 158,400 3.6000 2.228 2.166 2.228 2.228 2.228 71,105 2.2277 -7.69%
2008-09-16 0 3.900 - 3.900 - - 0 0 - 2.413 - 2.413 - - 0 - 0.00%
2008-09-12 0 3.900 3.700 4.000 3.900 3.900 6,000 23,400 3.9000 2.413 2.290 2.475 2.413 2.413 9,696 2.4133 2.63%
2008-09-11 0 3.800 3.730 3.880 - - 0 0 - 2.351 2.308 2.401 - - 0 - -2.56%
2008-09-10 0 3.900 3.810 4.040 3.810 3.900 10,000 38,820 3.8820 2.413 2.358 2.500 2.358 2.413 16,160 2.4022 -2.50%
2008-09-09 0 4.000 3.920 4.050 4.000 4.050 18,480 74,436 4.0279 2.475 2.426 2.506 2.475 2.506 29,864 2.4925 -4.76%
2008-09-08 0 4.200 4.080 4.200 - - 0 0 - 2.599 2.525 2.599 - - 0 - 0.00%
2008-09-05 0 4.200 4.000 4.200 - - 0 0 - 2.599 2.475 2.599 - - 0 - 0.00%
2008-09-04 0 4.200 - 4.230 4.180 4.230 68,000 285,780 4.2026 2.599 - 2.618 2.587 2.618 109,890 2.6006 0.00%
2008-09-03 0 4.200 4.180 4.310 4.200 4.200 109,200 458,520 4.1989 2.599 2.587 2.667 2.599 2.599 176,470 2.5983 -2.78%
2008-09-02 0 4.320 4.210 4.320 - - 0 0 - 2.673 2.605 2.673 - - 0 - -0.23%
2008-09-01 0 4.330 4.210 4.330 4.200 4.330 4,000 17,060 4.2650 2.679 2.605 2.679 2.599 2.679 6,464 2.6392 -0.46%
2008-08-29 0 4.350 4.260 4.350 4.200 4.350 10,000 42,420 4.2420 2.692 2.636 2.692 2.599 2.692 16,160 2.6250 3.33%
2008-08-28 0 4.210 4.200 4.390 4.200 4.210 18,000 75,660 4.2033 2.605 2.599 2.717 2.599 2.605 29,088 2.6010 0.00%
2008-08-27 0 4.210 4.210 4.380 4.200 4.200 2,000 8,400 4.2000 2.605 2.605 2.710 2.599 2.599 3,232 2.5990 -0.94%
2008-08-26 0 4.250 4.200 4.300 4.200 4.250 24,480 103,468 4.2266 2.630 2.599 2.661 2.599 2.630 39,560 2.6155 1.19%
2008-08-25 0 4.200 4.200 4.400 4.200 4.200 10,000 42,000 4.2000 2.599 2.599 2.723 2.599 2.599 16,160 2.5990 1.20%
2008-08-21 0 4.150 4.150 4.400 4.100 4.160 162,000 671,840 4.1472 2.568 2.568 2.723 2.537 2.574 261,796 2.5663 0.00%
2008-08-20 0 4.150 4.150 4.340 4.100 4.150 32,000 132,300 4.1344 2.568 2.568 2.686 2.537 2.568 51,713 2.5584 0.00%
2008-08-19 0 4.150 4.150 4.400 4.100 4.200 82,000 340,900 4.1573 2.568 2.568 2.723 2.537 2.599 132,514 2.5726 -1.19%
2008-08-18 0 4.200 4.030 4.490 4.200 4.200 20,000 84,000 4.2000 2.599 2.494 2.778 2.599 2.599 32,320 2.5990 0.00%
2008-08-15 0 4.200 4.200 4.440 4.200 4.210 23,104 96,946 4.1961 2.599 2.599 2.747 2.599 2.605 37,337 2.5965 -1.18%
2008-08-14 0 4.250 4.250 4.300 4.200 4.250 70,000 296,800 4.2400 2.630 2.630 2.661 2.599 2.630 113,122 2.6237 -1.16%
2008-08-13 0 4.300 4.250 4.490 4.300 4.410 70,000 302,820 4.3260 2.661 2.630 2.778 2.661 2.729 113,122 2.6769 -4.44%
2008-08-12 0 4.500 4.450 4.800 4.500 4.510 64,000 288,200 4.5031 2.785 2.754 2.970 2.785 2.791 103,425 2.7865 0.00%
2008-08-11 0 4.500 4.500 4.650 4.310 4.500 84,000 373,620 4.4479 2.785 2.785 2.877 2.667 2.785 135,746 2.7523 -2.81%
2008-08-08 0 4.630 4.500 4.730 - - 1,920 8,604 4.4813 2.865 2.785 2.927 - - 3,103 2.7730 0.00%
2008-08-07 0 4.630 4.530 4.630 4.600 4.630 40,000 184,780 4.6195 2.865 2.803 2.865 2.846 2.865 64,641 2.8586 0.00%
2008-08-05 0 4.630 4.600 4.810 4.630 4.630 6,000 27,780 4.6300 2.865 2.846 2.976 2.865 2.865 9,696 2.8651 -3.74%
2008-08-04 0 4.810 4.630 4.860 - - 0 0 - 2.976 2.865 3.007 - - 0 - 0.00%
2008-08-01 0 4.810 4.750 4.840 4.750 4.810 16,000 76,720 4.7950 2.976 2.939 2.995 2.939 2.976 25,856 2.9672 0.21%
2008-07-31 0 4.800 4.750 4.840 4.800 4.800 42,000 201,600 4.8000 2.970 2.939 2.995 2.970 2.970 67,873 2.9703 0.00%
2008-07-30 0 4.800 4.800 4.850 4.800 4.800 6,000 28,800 4.8000 2.970 2.970 3.001 2.970 2.970 9,696 2.9703 -0.41%
2008-07-29 0 4.820 4.700 4.850 4.820 4.820 16,000 77,120 4.8200 2.983 2.908 3.001 2.983 2.983 25,856 2.9826 -0.41%
2008-07-28 0 4.840 4.820 4.940 4.840 4.840 20,000 96,800 4.8400 2.995 2.983 3.057 2.995 2.995 32,320 2.9950 0.00%
2008-07-25 0 4.840 4.840 4.900 4.840 4.860 100,000 484,480 4.8448 2.995 2.995 3.032 2.995 3.007 161,602 2.9980 -1.22%
2008-07-24 0 4.900 4.900 5.000 4.860 4.900 76,000 371,260 4.8850 3.032 3.032 3.094 3.007 3.032 122,818 3.0229 0.82%
2008-07-23 0 4.860 4.860 4.890 4.800 4.890 88,000 426,260 4.8439 3.007 3.007 3.026 2.970 3.026 142,210 2.9974 0.41%
2008-07-22 0 4.840 4.800 4.850 - - 0 0 - 2.995 2.970 3.001 - - 0 - 0.00%
2008-07-21 0 4.840 4.840 4.950 4.840 4.850 46,000 222,840 4.8443 2.995 2.995 3.063 2.995 3.001 74,337 2.9977 0.21%
2008-07-18 0 4.830 4.750 4.830 - - 0 0 - 2.989 2.939 2.989 - - 0 - 0.00%
2008-07-17 0 4.830 4.800 4.830 4.800 4.850 98,000 471,400 4.8102 2.989 2.970 2.989 2.970 3.001 158,370 2.9766 0.62%
2008-07-16 0 4.800 4.650 4.800 4.700 4.800 92,320 439,704 4.7628 2.970 2.877 2.970 2.908 2.970 149,191 2.9473 1.91%
2008-07-15 0 4.710 4.710 4.780 4.680 4.780 36,640 172,366 4.7043 2.915 2.915 2.958 2.896 2.958 59,211 2.9110 -1.05%
2008-07-14 0 4.760 4.760 4.840 4.760 4.850 44,960 215,864 4.8012 2.946 2.946 2.995 2.946 3.001 72,656 2.9710 -2.26%
2008-07-11 0 4.870 4.840 4.870 4.830 4.870 58,576 283,752 4.8442 3.014 2.995 3.014 2.989 3.014 94,660 2.9976 0.41%
2008-07-10 0 4.850 4.630 4.850 4.850 4.890 28,200 137,350 4.8706 3.001 2.865 3.001 3.001 3.026 45,572 3.0139 -0.61%
2008-07-09 0 4.880 4.850 4.880 4.610 4.880 42,000 201,960 4.8086 3.020 3.001 3.020 2.853 3.020 67,873 2.9756 1.67%
2008-07-08 0 4.800 4.300 4.800 4.800 4.800 18,000 86,300 4.7944 2.970 2.661 2.970 2.970 2.970 29,088 2.9668 -2.04%
2008-07-07 0 4.900 4.630 4.900 - - 0 0 - 3.032 2.865 3.032 - - 0 - 0.00%
2008-07-04 0 4.900 4.800 4.900 4.890 4.900 32,000 156,780 4.8994 3.032 2.970 3.032 3.026 3.032 51,713 3.0317 -1.21%
2008-07-03 0 4.960 4.760 4.960 - - 0 0 - 3.069 2.946 3.069 - - 0 - 0.00%
2008-07-02 0 4.960 4.800 4.960 4.970 4.990 34,000 169,220 4.9771 3.069 2.970 3.069 3.075 3.088 54,945 3.0798 -0.40%
2008-06-30 0 4.980 4.800 4.980 4.980 4.980 2,000 9,960 4.9800 3.082 2.970 3.082 3.082 3.082 3,232 3.0816 1.63%
2008-06-27 0 4.900 4.770 4.900 - - 0 0 - 3.032 2.952 3.032 - - 0 - -1.01%
2008-06-26 0 4.950 4.830 4.990 4.950 5.000 99,000 492,870 4.9785 3.063 2.989 3.088 3.063 3.094 159,986 3.0807 1.85%
2008-06-25 0 4.860 4.820 4.980 - - 0 0 - 3.007 2.983 3.082 - - 0 - 0.00%
2008-06-24 0 4.860 4.860 4.990 4.860 5.000 384,000 1,906,984 4.9661 3.007 3.007 3.088 3.007 3.094 620,553 3.0730 -0.82%
2008-06-23 0 4.900 4.850 4.900 4.850 4.900 76,000 369,620 4.8634 3.032 3.001 3.032 3.001 3.032 122,818 3.0095 -1.01%
2008-06-20 0 4.950 4.930 4.980 4.950 4.950 3,296 16,121 4.8911 3.063 3.051 3.082 3.063 3.063 5,326 3.0266 -0.80%
2008-06-19 0 4.990 4.900 5.000 4.990 5.000 16,000 79,860 4.9913 3.088 3.032 3.094 3.088 3.094 25,856 3.0886 0.81%
2008-06-18 0 4.950 4.910 5.000 4.910 4.950 52,000 257,080 4.9438 3.063 3.038 3.094 3.038 3.063 84,033 3.0593 0.00%
2008-06-17 0 4.950 4.940 4.950 4.950 5.010 120,000 594,480 4.9540 3.063 3.057 3.063 3.063 3.100 193,923 3.0656 -1.20%
2008-06-16 0 5.010 4.950 5.010 5.000 5.030 676,544 3,393,282 5.0156 3.100 3.063 3.100 3.094 3.113 1,093,311 3.1037 1.62%
2008-06-13 0 4.930 4.930 4.940 4.890 4.960 96,240 474,944 4.9350 3.051 3.051 3.057 3.026 3.069 155,526 3.0538 -0.40%
2008-06-12 0 4.950 4.900 5.100 4.900 4.950 12,000 59,300 4.9417 3.063 3.032 3.156 3.032 3.063 19,392 3.0579 -1.00%
2008-06-11 0 5.000 5.000 5.100 5.000 5.090 70,000 354,060 5.0580 3.094 3.094 3.156 3.094 3.150 113,122 3.1299 -2.91%
2008-06-10 0 5.150 5.060 5.150 5.100 5.150 120,048 619,260 5.1584 3.187 3.131 3.187 3.156 3.187 194,000 3.1921 -2.46%
2008-06-06 0 5.280 5.180 5.280 5.110 5.300 242,502 1,243,388 5.1273 3.267 3.205 3.267 3.162 3.280 391,889 3.1728 2.33%
2008-06-05 0 5.160 5.160 5.260 5.160 5.160 8,000 41,280 5.1600 3.193 3.193 3.255 3.193 3.193 12,928 3.1930 -1.53%
2008-06-04 0 5.240 5.240 5.270 5.240 5.240 38,000 199,120 5.2400 3.243 3.243 3.261 3.243 3.243 61,409 3.2425 0.00%
2008-06-03 0 5.240 5.200 5.300 5.240 5.240 886,000 4,651,340 5.2498 3.243 3.218 3.280 3.243 3.243 1,431,796 3.2486 0.00%
2008-06-02 0 5.240 5.260 5.300 5.240 5.260 84,240 442,681 5.2550 3.243 3.255 3.280 3.243 3.255 136,134 3.2518 -0.57%
2008-05-30 0 5.270 5.250 5.270 5.240 5.270 70,080 368,040 5.2517 3.261 3.249 3.261 3.243 3.261 113,251 3.2498 0.38%
2008-05-29 0 5.250 5.220 5.290 5.200 5.250 82,000 428,480 5.2254 3.249 3.230 3.273 3.218 3.249 132,514 3.2335 0.96%
2008-05-28 0 5.200 5.200 5.250 5.200 5.200 100,000 520,000 5.2000 3.218 3.218 3.249 3.218 3.218 161,602 3.2178 0.00%
2008-05-27 0 5.200 5.190 5.280 5.200 5.220 42,000 219,020 5.2148 3.218 3.212 3.267 3.218 3.230 67,873 3.2269 0.00%
2008-05-26 0 5.200 5.180 5.290 5.200 5.200 30,000 156,000 5.2000 3.218 3.205 3.273 3.218 3.218 48,481 3.2178 -0.95%
2008-05-23 0 5.250 5.220 5.270 5.220 5.300 30,400 159,484 5.2462 3.249 3.230 3.261 3.230 3.280 49,127 3.2464 0.00%
2008-05-22 0 5.250 5.200 5.290 5.160 5.290 156,000 818,460 5.2465 3.249 3.218 3.273 3.193 3.273 252,100 3.2466 0.00%
2008-05-21 0 5.250 5.250 5.270 5.190 5.260 196,000 1,025,100 5.2301 3.249 3.249 3.261 3.212 3.255 316,740 3.2364 0.19%
2008-05-20 0 5.240 5.200 5.280 5.240 5.300 106,800 562,764 5.2693 3.243 3.218 3.267 3.243 3.280 172,591 3.2607 -0.95%
2008-05-19 0 5.290 5.280 5.300 5.200 5.320 262,448 1,387,387 5.2863 3.273 3.267 3.280 3.218 3.292 424,122 3.2712 1.73%
2008-05-16 0 5.200 5.200 5.230 5.200 5.200 32,000 166,400 5.2000 3.218 3.218 3.236 3.218 3.218 51,713 3.2178 0.39%
2008-05-15 0 5.180 5.180 5.280 5.170 5.210 48,000 249,560 5.1992 3.205 3.205 3.267 3.199 3.224 77,569 3.2173 -1.15%
2008-05-14 0 5.310 5.300 5.310 5.260 5.350 110,800 588,220 5.3088 3.243 3.236 3.243 3.212 3.267 181,447 3.2418 0.57%
2008-05-13 0 5.280 5.280 5.300 5.280 5.330 84,000 445,280 5.3010 3.224 3.224 3.236 3.224 3.255 137,559 3.2370 0.57%
2008-05-09 0 5.250 5.250 5.270 5.220 5.250 172,000 902,300 5.2459 3.206 3.206 3.218 3.188 3.206 281,669 3.2034 -0.38%
2008-05-08 0 5.270 5.240 5.270 5.220 5.280 210,000 1,103,920 5.2568 3.218 3.200 3.218 3.188 3.224 343,898 3.2100 -0.19%
2008-05-07 0 5.280 5.230 5.280 5.200 5.300 122,000 639,520 5.2420 3.224 3.194 3.224 3.175 3.236 199,789 3.2010 0.19%
2008-05-06 0 5.270 5.250 5.350 5.270 5.440 498,160 2,662,860 5.3454 3.218 3.206 3.267 3.218 3.322 815,792 3.2641 0.96%
2008-05-05 1 - - - - - 0 0 - 3.188 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 3.188 - - - - 0 - 0.00%
2008-04-30 0 5.220 5.180 5.220 5.150 5.250 112,120 584,858 5.2164 3.188 3.163 3.188 3.145 3.206 183,609 3.1853 0.77%
2008-04-29 0 5.180 5.180 5.220 5.160 5.210 187,200 970,276 5.1831 3.163 3.163 3.188 3.151 3.181 306,561 3.1650 -1.15%
2008-04-28 0 5.240 5.180 5.250 5.180 5.320 166,240 866,886 5.2147 3.200 3.163 3.206 3.163 3.249 272,236 3.1843 -1.13%
2008-04-25 0 5.300 5.300 5.330 5.300 5.450 222,240 1,179,620 5.3079 3.236 3.236 3.255 3.236 3.328 363,943 3.2412 -1.49%
2008-04-24 0 5.380 5.370 5.380 5.250 5.380 479,200 2,548,598 5.3184 3.285 3.279 3.285 3.206 3.285 784,743 3.2477 3.07%
2008-04-23 0 5.220 5.220 5.240 5.180 5.240 254,000 1,324,140 5.2131 3.188 3.188 3.200 3.163 3.200 415,953 3.1834 0.38%
2008-04-22 0 5.200 5.190 5.220 5.180 5.220 318,000 1,653,840 5.2008 3.175 3.169 3.188 3.163 3.188 520,760 3.1758 0.19%
2008-04-21 0 5.190 5.190 5.200 5.100 5.200 310,000 1,594,160 5.1425 3.169 3.169 3.175 3.114 3.175 507,659 3.1402 1.76%
2008-04-18 0 5.100 5.100 5.140 5.090 5.130 326,000 1,664,340 5.1053 3.114 3.114 3.139 3.108 3.133 533,861 3.1176 -0.20%
2008-04-17 0 5.110 5.110 5.200 5.100 5.260 795,600 4,115,428 5.1727 3.120 3.120 3.175 3.114 3.212 1,302,883 3.1587 -2.48%
2008-04-16 0 5.240 5.160 5.240 5.180 5.250 706,736 3,694,440 5.2275 3.200 3.151 3.200 3.163 3.206 1,157,359 3.1921 4.59%
2008-04-15 0 5.010 5.010 5.030 4.980 5.030 82,000 411,220 5.0149 3.059 3.059 3.072 3.041 3.072 134,284 3.0623 -0.40%
2008-04-14 0 5.030 5.030 5.120 5.010 5.070 125,920 634,886 5.0420 3.072 3.072 3.127 3.059 3.096 206,208 3.0789 -4.19%
2008-04-11 0 5.250 5.150 5.270 5.060 5.270 226,000 1,153,460 5.1038 3.206 3.145 3.218 3.090 3.218 370,100 3.1166 3.75%
2008-04-10 0 5.060 5.020 5.100 5.010 5.060 20,000 100,700 5.0350 3.090 3.065 3.114 3.059 3.090 32,752 3.0746 1.00%
2008-04-09 0 5.010 5.000 5.080 5.000 5.020 42,000 210,420 5.0100 3.059 3.053 3.102 3.053 3.065 68,780 3.0593 -0.99%
2008-04-08 0 5.060 5.060 5.150 5.030 5.100 54,000 273,900 5.0722 3.090 3.090 3.145 3.072 3.114 88,431 3.0973 0.20%
2008-04-07 0 5.050 5.010 5.080 5.000 5.050 198,000 997,400 5.0374 3.084 3.059 3.102 3.053 3.084 324,247 3.0761 0.00%
2008-04-03 0 5.050 5.040 5.100 4.950 5.050 60,000 299,800 4.9967 3.084 3.078 3.114 3.023 3.084 98,257 3.0512 1.61%
2008-04-02 0 4.970 4.970 5.000 4.960 5.000 98,400 490,632 4.9861 3.035 3.035 3.053 3.029 3.053 161,141 3.0447 0.61%
2008-04-01 0 4.940 4.920 5.030 4.900 4.960 81,008 400,829 4.9480 3.017 3.004 3.072 2.992 3.029 132,660 3.0215 1.23%
2008-03-31 0 4.880 4.880 4.970 4.880 4.900 64,000 313,520 4.8988 2.980 2.980 3.035 2.980 2.992 104,807 2.9914 -2.59%
2008-03-28 0 5.010 5.000 5.010 4.950 5.050 194,240 970,401 4.9959 3.059 3.053 3.059 3.023 3.084 318,090 3.0507 1.21%
2008-03-27 0 4.950 4.930 4.950 4.950 4.960 87,200 431,540 4.9489 3.023 3.010 3.023 3.023 3.029 142,800 3.0220 -1.20%
2008-03-26 0 5.010 4.970 5.020 4.980 5.030 170,800 854,404 5.0024 3.059 3.035 3.065 3.041 3.072 279,704 3.0547 0.60%
2008-03-25 0 4.980 4.880 4.980 4.840 4.980 154,000 753,520 4.8930 3.041 2.980 3.041 2.956 3.041 252,192 2.9879 4.84%
2008-03-20 0 4.750 - 4.750 - - 0 0 - 2.901 - 2.901 - - 0 - -0.21%
2008-03-19 0 4.760 4.690 4.760 4.650 4.760 60,480 284,678 4.7070 2.907 2.864 2.907 2.840 2.907 99,043 2.8743 2.37%
2008-03-18 0 4.650 4.500 4.680 4.400 4.750 336,000 1,547,580 4.6059 2.840 2.748 2.858 2.687 2.901 550,237 2.8126 0.22%
2008-03-17 0 4.640 4.560 4.650 4.600 4.730 86,000 400,400 4.6558 2.833 2.785 2.840 2.809 2.888 140,835 2.8431 -2.11%
2008-03-14 0 4.740 4.700 4.760 4.740 4.800 33,840 160,891 4.7545 2.894 2.870 2.907 2.894 2.931 55,417 2.9033 -0.42%
2008-03-13 0 4.760 4.760 4.890 4.760 4.940 100,000 480,180 4.8018 2.907 2.907 2.986 2.907 3.017 163,761 2.9322 -2.86%
2008-03-12 0 4.900 4.890 4.930 4.850 5.750 146,000 734,160 5.0285 2.992 2.986 3.010 2.962 3.511 239,091 3.0706 1.87%
2008-03-11 0 4.810 4.810 4.980 4.810 4.820 8,000 38,500 4.8125 2.937 2.937 3.041 2.937 2.943 13,101 2.9387 -1.43%
2008-03-10 0 4.880 4.810 4.890 4.810 4.890 24,000 116,240 4.8433 2.980 2.937 2.986 2.937 2.986 39,303 2.9576 -1.61%
2008-03-07 0 4.960 4.900 4.990 4.900 5.000 62,000 306,000 4.9355 3.029 2.992 3.047 2.992 3.053 101,532 3.0138 -0.40%
2008-03-06 0 4.980 4.980 5.000 4.980 5.010 44,000 219,820 4.9959 3.041 3.041 3.053 3.041 3.059 72,055 3.0507 -0.40%
2008-03-05 0 5.000 4.980 5.050 5.000 5.050 354,000 1,779,140 5.0258 3.053 3.041 3.084 3.053 3.084 579,714 3.0690 1.42%
2008-03-04 0 4.930 4.900 5.000 4.930 5.000 16,000 79,700 4.9813 3.010 2.992 3.053 3.010 3.053 26,202 3.0418 1.44%
2008-03-03 0 4.860 4.860 4.970 4.810 4.810 10,000 48,100 4.8100 2.968 2.968 3.035 2.937 2.937 16,376 2.9372 -2.21%
2008-02-29 0 4.970 4.850 4.970 - - 0 0 - 3.035 2.962 3.035 - - 0 - -0.40%
2008-02-28 0 4.990 4.970 4.990 4.990 5.020 248,000 1,238,920 4.9956 3.047 3.035 3.047 3.047 3.065 406,127 3.0506 0.40%
2008-02-27 0 4.970 4.960 5.000 4.970 5.070 52,480 260,992 4.9732 3.035 3.029 3.053 3.035 3.096 85,942 3.0368 0.81%
2008-02-26 0 4.930 4.930 5.000 4.930 4.950 42,000 207,780 4.9471 3.010 3.010 3.053 3.010 3.023 68,780 3.0210 -0.80%
2008-02-25 0 4.970 4.960 5.000 4.970 5.000 40,480 201,752 4.9840 3.035 3.029 3.053 3.035 3.053 66,290 3.0435 0.81%
2008-02-22 0 4.930 4.930 5.020 4.920 4.970 56,000 276,920 4.9450 3.010 3.010 3.065 3.004 3.035 91,706 3.0196 -1.40%
2008-02-21 0 5.000 4.990 5.070 5.000 5.050 286,000 1,435,120 5.0179 3.053 3.047 3.096 3.053 3.084 468,357 3.0642 0.00%
2008-02-20 0 5.000 5.000 5.050 5.000 5.170 230,200 1,152,950 5.0085 3.053 3.053 3.084 3.053 3.157 376,978 3.0584 -3.47%
2008-02-19 0 5.180 5.110 5.180 5.110 5.200 62,000 319,880 5.1594 3.163 3.120 3.163 3.120 3.175 101,532 3.1505 0.00%
2008-02-18 0 5.180 5.120 5.180 5.120 5.180 74,240 382,682 5.1547 3.163 3.127 3.163 3.127 3.163 121,576 3.1477 1.57%
2008-02-15 0 5.100 5.030 5.140 5.100 5.100 26,000 132,600 5.1000 3.114 3.072 3.139 3.114 3.114 42,578 3.1143 0.39%
2008-02-14 0 5.080 5.050 5.100 5.060 5.130 104,000 530,560 5.1015 3.102 3.084 3.114 3.090 3.133 170,312 3.1152 -0.39%
2008-02-13 0 5.100 5.010 5.100 5.050 5.100 44,000 222,940 5.0668 3.114 3.059 3.114 3.084 3.114 72,055 3.0940 1.59%
2008-02-12 0 5.020 5.020 5.060 4.880 5.750 296,144 1,487,306 5.0222 3.065 3.065 3.090 2.980 3.511 484,969 3.0668 2.87%
2008-02-11 0 4.880 4.880 4.990 4.850 4.950 20,000 98,220 4.9110 2.980 2.980 3.047 2.962 3.023 32,752 2.9989 0.41%
2008-02-06 0 4.860 4.860 4.990 4.840 4.990 52,000 254,520 4.8946 2.968 2.968 3.047 2.956 3.047 85,156 2.9889 -2.80%
2008-02-05 0 5.000 4.900 5.090 4.840 5.000 20,000 99,420 4.9710 3.053 2.992 3.108 2.956 3.053 32,752 3.0355 -1.38%
2008-02-04 0 5.070 5.060 5.070 4.950 5.150 72,000 364,160 5.0578 3.096 3.090 3.096 3.023 3.145 117,908 3.0885 1.81%
2008-02-01 0 4.980 4.900 4.980 4.800 4.980 38,000 186,900 4.9184 3.041 2.992 3.041 2.931 3.041 62,229 3.0034 2.89%
2008-01-31 0 4.840 4.780 4.880 4.710 4.900 68,000 326,660 4.8038 2.956 2.919 2.980 2.876 2.992 111,358 2.9334 -2.22%
2008-01-30 0 4.950 4.900 5.000 4.950 5.050 70,000 349,000 4.9857 3.023 2.992 3.053 3.023 3.084 114,633 3.0445 -1.00%
2008-01-29 0 5.000 4.960 5.000 4.920 5.090 79,600 397,900 4.9987 3.053 3.029 3.053 3.004 3.108 130,354 3.0525 0.00%
2008-01-28 0 5.000 4.850 5.000 4.910 5.000 78,000 389,100 4.9885 3.053 2.962 3.053 2.998 3.053 127,734 3.0462 -1.38%
2008-01-25 0 5.070 5.080 5.200 5.050 5.280 73,200 378,660 5.1730 3.096 3.102 3.175 3.084 3.224 119,873 3.1588 1.40%
2008-01-24 0 5.000 4.950 5.000 4.860 5.100 286,000 1,431,840 5.0064 3.053 3.023 3.053 2.968 3.114 468,357 3.0572 2.67%
2008-01-23 0 4.870 4.770 4.900 4.750 4.900 150,000 722,760 4.8184 2.974 2.913 2.992 2.901 2.992 245,642 2.9423 5.87%
2008-01-22 0 4.600 4.560 4.600 4.590 4.850 246,000 1,155,340 4.6965 2.809 2.785 2.809 2.803 2.962 402,852 2.8679 -8.91%
2008-01-21 0 5.050 5.020 5.100 5.050 5.260 155,200 798,140 5.1427 3.084 3.065 3.114 3.084 3.212 254,157 3.1403 -3.07%
2008-01-18 0 5.210 5.060 5.280 5.100 5.210 26,400 137,020 5.1902 3.181 3.090 3.224 3.114 3.181 43,233 3.1693 -1.70%
2008-01-17 0 5.300 5.190 5.330 4.900 5.300 556,000 2,849,660 5.1253 3.236 3.169 3.255 2.992 3.236 910,512 3.1297 3.31%
2008-01-16 0 5.130 5.100 5.200 5.100 5.300 496,000 2,554,260 5.1497 3.133 3.114 3.175 3.114 3.236 812,255 3.1447 -6.73%
2008-01-15 0 5.500 5.500 5.600 5.400 5.800 467,600 2,630,096 5.6247 3.359 3.359 3.420 3.297 3.542 765,747 3.4347 -5.66%
2008-01-14 0 5.830 5.810 5.830 5.750 5.850 442,400 2,569,084 5.8072 3.560 3.548 3.560 3.511 3.572 724,479 3.5461 -1.19%
2008-01-11 0 5.900 5.760 5.900 5.660 5.900 1,142,000 6,653,460 5.8261 3.603 3.517 3.603 3.456 3.603 1,870,152 3.5577 1.20%
2008-01-10 0 5.830 5.830 5.950 5.800 6.000 607,400 3,573,408 5.8831 3.560 3.560 3.633 3.542 3.664 994,685 3.5925 -4.27%
2008-01-09 0 6.090 5.990 6.160 5.500 6.150 1,089,864 6,422,498 5.8929 3.719 3.658 3.762 3.359 3.755 1,784,773 3.5985 11.74%
2008-01-08 0 5.450 5.410 5.450 5.120 5.580 839,040 4,545,480 5.4175 3.328 3.304 3.328 3.127 3.407 1,374,021 3.3082 6.86%
2008-01-07 0 5.100 5.000 5.140 4.900 5.100 135,680 675,102 4.9757 3.114 3.053 3.139 2.992 3.114 222,191 3.0384 0.39%
2008-01-04 0 5.080 5.080 5.100 4.750 5.140 646,720 3,210,188 4.9638 3.102 3.102 3.114 2.901 3.139 1,059,076 3.0311 7.17%
2008-01-03 0 4.740 4.730 4.750 4.680 4.750 466,000 2,192,840 4.7057 2.894 2.888 2.901 2.858 2.901 763,127 2.8735 1.72%
2008-01-02 0 4.660 4.660 4.700 4.660 4.730 22,720 106,392 4.6827 2.846 2.846 2.870 2.846 2.888 37,207 2.8595 -0.85%
2007-12-31 0 4.700 4.700 4.720 4.650 4.740 152,000 717,980 4.7236 2.870 2.870 2.882 2.840 2.894 248,917 2.8844 2.17%
2007-12-28 0 4.600 4.590 4.640 4.540 4.600 356,000 1,629,320 4.5767 2.809 2.803 2.833 2.772 2.809 582,989 2.7948 2.22%
2007-12-27 0 4.500 4.500 4.600 4.500 4.620 164,000 756,700 4.6140 2.748 2.748 2.809 2.748 2.821 268,568 2.8175 -2.60%
2007-12-24 0 4.620 4.570 4.630 - - 0 0 - 2.821 2.791 2.827 - - 0 - 0.00%
2007-12-21 0 4.620 4.560 4.620 4.620 4.630 22,000 101,740 4.6245 2.821 2.785 2.821 2.821 2.827 36,027 2.8240 -0.22%
2007-12-20 0 4.630 4.620 4.650 4.600 4.670 214,000 990,260 4.6274 2.827 2.821 2.840 2.809 2.852 350,449 2.8257 -1.07%
2007-12-19 0 4.680 4.600 4.680 4.580 4.680 30,000 138,520 4.6173 2.858 2.809 2.858 2.797 2.858 49,128 2.8196 -1.06%
2007-12-18 0 4.730 4.500 4.730 4.400 4.750 188,000 857,360 4.5604 2.888 2.748 2.888 2.687 2.901 307,871 2.7848 5.58%
2007-12-17 0 4.480 4.450 4.540 4.450 4.620 461,200 2,111,860 4.5791 2.736 2.717 2.772 2.717 2.821 755,266 2.7962 -4.27%
2007-12-14 0 4.680 4.600 4.680 4.600 4.680 258,000 1,190,900 4.6159 2.858 2.809 2.858 2.809 2.858 422,504 2.8187 0.00%
2007-12-13 0 4.680 4.600 4.680 4.600 4.710 520,000 2,400,500 4.6163 2.858 2.809 2.858 2.809 2.876 851,558 2.8190 1.74%
2007-12-12 0 4.600 4.600 4.650 4.420 4.600 98,480 448,908 4.5584 2.809 2.809 2.840 2.699 2.809 161,272 2.7835 1.10%
2007-12-11 0 4.550 4.500 4.550 4.460 4.550 104,000 469,580 4.5152 2.778 2.748 2.778 2.723 2.778 170,312 2.7572 1.11%
2007-12-10 0 4.500 4.460 4.540 4.000 4.600 152,480 686,356 4.5013 2.748 2.723 2.772 2.443 2.809 249,703 2.7487 -1.10%
2007-12-07 0 4.550 4.550 4.600 4.550 4.650 128,352 590,429 4.6001 2.778 2.778 2.809 2.778 2.840 210,191 2.8090 -1.09%
2007-12-06 0 4.600 4.560 4.610 4.550 4.630 160,000 736,480 4.6030 2.809 2.785 2.815 2.778 2.827 262,018 2.8108 1.10%
2007-12-05 0 4.550 4.520 4.600 4.500 4.550 84,000 380,000 4.5238 2.778 2.760 2.809 2.748 2.778 137,559 2.7624 1.34%
2007-12-04 0 4.490 4.490 4.590 4.490 4.620 44,000 199,960 4.5445 2.742 2.742 2.803 2.742 2.821 72,055 2.7751 -1.32%
2007-12-03 0 4.550 4.520 4.590 4.460 4.650 179,680 819,768 4.5624 2.778 2.760 2.803 2.723 2.840 294,246 2.7860 2.94%
2007-11-30 0 4.420 4.380 4.420 4.370 4.420 116,000 509,660 4.3936 2.699 2.675 2.699 2.669 2.699 189,963 2.6829 0.23%
2007-11-29 0 4.410 4.410 4.420 4.400 4.460 118,000 520,260 4.4090 2.693 2.693 2.699 2.687 2.723 193,238 2.6923 1.61%
2007-11-28 0 4.340 4.280 4.340 4.250 4.400 77,568 336,651 4.3401 2.650 2.614 2.650 2.595 2.687 127,026 2.6502 0.93%
2007-11-27 0 4.300 4.300 4.400 4.300 4.400 90,000 392,180 4.3576 2.626 2.626 2.687 2.626 2.687 147,385 2.6609 -1.15%
2007-11-26 0 4.350 4.350 4.400 4.340 4.400 78,000 342,260 4.3879 2.656 2.656 2.687 2.650 2.687 127,734 2.6795 0.00%
2007-11-23 0 4.350 4.210 4.360 4.210 4.350 92,000 391,520 4.2557 2.656 2.571 2.662 2.571 2.656 150,660 2.5987 1.16%
2007-11-22 0 4.300 4.300 4.400 4.270 4.450 80,000 346,960 4.3370 2.626 2.626 2.687 2.607 2.717 131,009 2.6484 -2.27%
2007-11-21 0 4.400 4.400 4.550 4.400 4.550 70,000 312,560 4.4651 2.687 2.687 2.778 2.687 2.778 114,633 2.7266 -4.35%
2007-11-20 0 4.600 4.410 4.600 4.360 4.600 70,160 311,626 4.4416 2.809 2.693 2.809 2.662 2.809 114,895 2.7123 2.68%
2007-11-19 0 4.480 4.480 4.570 4.470 4.500 47,600 213,980 4.4954 2.736 2.736 2.791 2.730 2.748 77,950 2.7451 -0.44%
2007-11-16 0 4.500 4.460 4.500 4.500 4.640 92,000 416,600 4.5283 2.748 2.723 2.748 2.748 2.833 150,660 2.7652 -2.17%
2007-11-15 0 4.600 4.560 4.630 4.550 4.700 162,000 743,600 4.5901 2.809 2.785 2.827 2.778 2.870 265,293 2.8029 -1.50%
2007-11-14 0 4.670 4.540 4.670 4.500 4.680 232,000 1,072,000 4.6207 2.852 2.772 2.852 2.748 2.858 379,926 2.8216 6.14%
2007-11-13 0 4.400 4.400 4.450 4.380 4.460 190,000 839,300 4.4174 2.687 2.687 2.717 2.675 2.723 311,146 2.6974 -1.57%
2007-11-12 0 4.470 4.450 4.480 4.400 4.500 324,400 1,436,860 4.4293 2.730 2.717 2.736 2.687 2.748 531,241 2.7047 -2.40%
2007-11-09 0 4.580 4.570 4.610 4.550 4.640 155,056 712,319 4.5939 2.797 2.791 2.815 2.778 2.833 253,921 2.8053 0.00%
2007-11-08 0 4.580 4.580 4.600 4.580 4.750 256,000 1,186,840 4.6361 2.797 2.797 2.809 2.797 2.901 419,228 2.8310 -2.35%
2007-11-07 0 4.690 4.690 4.700 4.560 4.760 754,400 3,528,000 4.6766 2.864 2.864 2.870 2.785 2.907 1,235,414 2.8557 4.22%
2007-11-06 0 4.500 4.440 4.550 4.380 4.500 80,000 354,720 4.4340 2.748 2.711 2.778 2.675 2.748 131,009 2.7076 1.81%
2007-11-05 0 4.420 4.300 4.420 4.350 4.500 164,200 726,950 4.4272 2.699 2.626 2.699 2.656 2.748 268,896 2.7035 -1.78%
2007-11-02 0 4.500 4.460 4.590 4.500 4.590 177,920 802,688 4.5115 2.748 2.723 2.803 2.748 2.803 291,364 2.7549 -1.96%
2007-11-01 0 4.590 4.550 4.600 4.500 4.620 190,000 869,000 4.5737 2.803 2.778 2.809 2.748 2.821 311,146 2.7929 0.66%
2007-10-31 0 4.560 4.560 4.640 4.550 4.740 316,000 1,454,880 4.6041 2.785 2.785 2.833 2.778 2.894 517,485 2.8114 -3.80%
2007-10-30 0 4.740 4.650 4.740 4.610 4.800 342,400 1,597,336 4.6651 2.894 2.840 2.894 2.815 2.931 560,718 2.8487 -1.25%
2007-10-29 0 4.800 4.800 4.820 4.600 4.860 674,000 3,220,720 4.7785 2.931 2.931 2.943 2.809 2.968 1,103,750 2.9180 6.67%
2007-10-26 0 4.500 4.480 4.520 4.330 4.500 486,128 2,162,498 4.4484 2.748 2.736 2.760 2.644 2.748 796,088 2.7164 3.93%
2007-10-25 0 4.330 4.320 4.350 4.330 4.470 141,920 621,622 4.3801 2.644 2.638 2.656 2.644 2.730 232,410 2.6747 -0.23%
2007-10-24 0 4.340 4.340 4.360 4.250 4.440 134,096 586,506 4.3738 2.650 2.650 2.662 2.595 2.711 219,597 2.6708 -0.69%
2007-10-23 0 4.370 4.360 4.420 4.330 4.380 78,480 342,665 4.3663 2.669 2.662 2.699 2.644 2.675 128,520 2.6662 1.63%
2007-10-22 0 4.300 4.300 4.330 4.280 4.440 218,000 941,280 4.3178 2.626 2.626 2.644 2.614 2.711 356,999 2.6366 -3.37%
2007-10-18 0 4.450 4.360 4.450 4.140 4.470 343,200 1,499,520 4.3692 2.717 2.662 2.717 2.528 2.730 562,028 2.6681 2.53%
2007-10-17 0 4.340 4.330 4.350 4.300 4.400 235,249 1,023,845 4.3522 2.650 2.644 2.656 2.626 2.687 385,246 2.6576 0.93%
2007-10-16 0 4.300 4.350 4.360 4.290 4.350 310,096 1,333,828 4.3013 2.626 2.656 2.662 2.620 2.656 507,817 2.6266 -1.38%
2007-10-15 0 4.360 4.330 4.360 4.330 4.480 360,000 1,573,440 4.3707 2.662 2.644 2.662 2.644 2.736 589,540 2.6689 -1.36%
2007-10-12 0 4.420 4.390 4.420 4.340 4.550 279,000 1,252,440 4.4890 2.699 2.681 2.699 2.650 2.778 456,893 2.7412 -3.28%
2007-10-11 0 4.570 4.570 4.600 4.480 4.570 190,000 857,500 4.5132 2.791 2.791 2.809 2.736 2.791 311,146 2.7559 2.01%
2007-10-10 0 4.480 4.470 4.500 4.440 4.520 188,000 845,160 4.4955 2.736 2.730 2.748 2.711 2.760 307,871 2.7452 1.13%
2007-10-09 0 4.430 4.430 4.500 4.380 4.420 278,000 1,222,416 4.3972 2.705 2.705 2.748 2.675 2.699 455,256 2.6851 0.23%
2007-10-08 0 4.420 4.420 4.490 4.400 4.530 190,480 852,906 4.4777 2.699 2.699 2.742 2.687 2.766 311,932 2.7343 -1.34%
2007-10-05 0 4.480 4.460 4.540 4.350 4.630 218,000 976,100 4.4775 2.736 2.723 2.772 2.656 2.827 356,999 2.7342 3.94%
2007-10-04 0 4.310 4.310 4.370 4.280 4.420 216,720 939,140 4.3334 2.632 2.632 2.669 2.614 2.699 354,903 2.6462 0.70%
2007-10-03 0 4.280 4.230 4.280 4.250 4.380 814,192 3,521,140 4.3247 2.614 2.583 2.614 2.595 2.675 1,333,330 2.6409 -4.89%
2007-10-02 0 4.500 4.500 4.560 4.500 4.710 320,000 1,480,620 4.6269 2.748 2.748 2.785 2.748 2.876 524,035 2.8254 -2.60%
2007-09-28 0 4.620 4.620 4.660 4.620 4.700 166,480 772,564 4.6406 2.821 2.821 2.846 2.821 2.870 272,629 2.8338 -0.86%
2007-09-27 0 4.660 4.660 4.670 4.600 4.850 358,240 1,660,750 4.6359 2.846 2.846 2.852 2.809 2.962 586,658 2.8309 -2.10%
2007-09-25 0 4.760 4.700 4.760 4.680 5.100 276,240 1,323,134 4.7898 2.907 2.870 2.907 2.858 3.114 452,374 2.9249 -2.86%
2007-09-24 0 4.900 4.850 4.920 4.900 5.000 203,680 1,008,274 4.9503 2.992 2.962 3.004 2.992 3.053 333,549 3.0229 -1.80%
2007-09-21 0 4.990 4.970 4.990 4.950 5.020 458,000 2,285,740 4.9907 3.047 3.035 3.047 3.023 3.065 750,026 3.0475 0.81%
2007-09-20 0 4.950 4.890 4.950 4.800 5.050 728,000 3,562,880 4.8941 3.023 2.986 3.023 2.931 3.084 1,192,181 2.9885 -2.94%
2007-09-19 0 5.100 5.060 5.100 5.020 5.200 442,400 2,272,580 5.1369 3.114 3.090 3.114 3.065 3.175 724,479 3.1368 0.00%
2007-09-18 0 5.100 5.090 5.100 5.050 5.130 188,120 958,200 5.0936 3.114 3.108 3.114 3.084 3.133 308,067 3.1104 0.20%
2007-09-17 0 5.090 5.020 5.100 4.980 5.100 436,000 2,195,540 5.0356 3.108 3.065 3.114 3.041 3.114 713,998 3.0750 1.80%
2007-09-14 0 5.000 5.010 5.080 5.000 5.200 387,440 1,962,352 5.0649 3.053 3.059 3.102 3.053 3.175 634,476 3.0929 -2.72%
2007-09-13 0 5.140 5.150 5.170 5.100 5.300 162,000 841,020 5.1915 3.139 3.145 3.157 3.114 3.236 265,293 3.1702 -3.02%
2007-09-12 0 5.300 5.280 5.300 5.100 5.340 506,600 2,674,260 5.2788 3.236 3.224 3.236 3.114 3.261 829,614 3.2235 3.92%
2007-09-11 0 5.100 5.050 5.100 5.000 5.200 122,000 618,520 5.0698 3.114 3.084 3.114 3.053 3.175 199,789 3.0959 2.00%
2007-09-10 0 5.000 4.930 5.020 4.950 5.090 214,000 1,075,100 5.0238 3.053 3.010 3.065 3.023 3.108 350,449 3.0678 0.60%
2007-09-07 0 4.970 4.910 4.970 4.900 5.110 294,240 1,458,970 4.9584 3.035 2.998 3.035 2.992 3.120 481,851 3.0278 -0.60%
2007-09-06 0 5.000 4.950 5.130 5.000 5.100 275,632 1,391,833 5.0496 3.053 3.023 3.133 3.053 3.114 451,378 3.0835 -2.91%
2007-09-05 0 5.150 5.140 5.150 5.100 5.250 457,200 2,363,864 5.1703 3.145 3.139 3.145 3.114 3.206 748,716 3.1572 1.58%
2007-09-04 0 5.070 5.070 5.160 5.000 5.240 301,200 1,537,868 5.1058 3.096 3.096 3.151 3.053 3.200 493,248 3.1178 1.40%
2007-09-03 0 5.000 5.000 5.160 4.660 5.250 796,288 4,024,314 5.0538 3.053 3.053 3.151 2.846 3.206 1,304,010 3.0861 6.38%
2007-08-31 0 4.700 4.700 4.740 4.650 4.740 270,000 1,268,900 4.6996 2.870 2.870 2.894 2.840 2.894 442,155 2.8698 0.43%
2007-08-30 0 4.680 4.650 4.720 4.650 4.750 234,000 1,100,500 4.7030 2.858 2.840 2.882 2.840 2.901 383,201 2.8719 3.54%
2007-08-29 0 4.520 4.520 4.640 4.300 4.670 344,000 1,547,420 4.4983 2.760 2.760 2.833 2.626 2.852 563,338 2.7469 -4.84%
2007-08-28 0 4.750 4.750 4.770 4.700 4.820 552,000 2,616,040 4.7392 2.901 2.901 2.913 2.870 2.943 903,961 2.8940 1.06%
2007-08-27 0 4.700 4.640 4.700 4.500 4.800 334,000 1,570,240 4.7013 2.870 2.833 2.870 2.748 2.931 546,962 2.8708 4.68%
2007-08-24 0 4.490 4.470 4.500 4.320 4.510 333,000 1,477,550 4.4371 2.742 2.730 2.748 2.638 2.754 545,324 2.7095 1.81%
2007-08-23 0 4.410 4.400 4.480 4.010 4.480 564,000 2,439,900 4.3261 2.693 2.687 2.736 2.449 2.736 923,613 2.6417 6.27%
2007-08-22 0 4.150 4.050 4.200 3.910 4.150 646,000 2,642,560 4.0907 2.534 2.473 2.565 2.388 2.534 1,057,897 2.4979 7.79%
2007-08-21 0 3.850 3.830 3.900 3.850 4.010 542,000 2,144,080 3.9559 2.351 2.339 2.382 2.351 2.449 887,585 2.4156 1.05%
2007-08-20 0 3.810 3.760 3.840 3.700 3.880 400,000 1,515,280 3.7882 2.327 2.296 2.345 2.259 2.369 655,044 2.3132 10.43%
2007-08-17 0 3.450 3.430 3.450 3.300 3.600 420,576 1,446,163 3.4385 2.107 2.095 2.107 2.015 2.198 688,740 2.0997 -5.48%
2007-08-16 0 3.650 3.610 3.650 3.600 3.880 1,356,000 4,938,720 3.6421 2.229 2.204 2.229 2.198 2.369 2,220,600 2.2240 -8.98%
2007-08-15 0 4.010 3.960 3.990 3.910 4.050 784,704 3,127,690 3.9858 2.449 2.418 2.436 2.388 2.473 1,285,040 2.4339 -0.25%
2007-08-14 0 4.020 4.020 4.050 3.960 4.070 621,680 2,486,566 3.9998 2.455 2.455 2.473 2.418 2.485 1,018,070 2.4424 1.77%
2007-08-13 0 3.950 3.950 3.980 3.850 4.040 1,640,000 6,440,720 3.9273 2.412 2.412 2.430 2.351 2.467 2,685,682 2.3982 4.22%
2007-08-10 0 3.790 3.760 3.800 3.700 4.140 1,246,000 4,745,400 3.8085 2.314 2.296 2.320 2.259 2.528 2,040,463 2.3256 -8.67%
2007-08-09 0 4.150 4.110 4.220 3.980 4.280 486,096 2,027,154 4.1703 2.534 2.510 2.577 2.430 2.614 796,036 2.5466 6.68%
2007-08-08 0 3.890 3.880 3.900 3.590 4.000 1,958,000 7,425,340 3.7923 2.375 2.369 2.382 2.192 2.443 3,206,442 2.3158 -0.26%
2007-08-07 0 3.900 3.900 3.950 3.900 4.700 1,388,192 5,730,546 4.1281 2.382 2.382 2.412 2.382 2.870 2,273,318 2.5208 -13.33%
2007-08-06 0 4.500 4.490 4.500 4.400 4.950 1,207,200 5,632,960 4.6661 2.748 2.742 2.748 2.687 3.023 1,976,924 2.8494 -8.16%
2007-08-03 0 4.900 4.890 4.900 4.900 5.060 319,200 1,586,960 4.9717 2.992 2.986 2.992 2.992 3.090 522,725 3.0359 -3.16%
2007-08-02 0 5.060 5.010 5.070 4.880 5.370 644,720 3,243,402 5.0307 3.090 3.059 3.096 2.980 3.279 1,055,800 3.0720 -4.53%
2007-08-01 0 5.300 5.180 5.300 5.100 5.470 311,408 1,641,260 5.2704 3.236 3.163 3.236 3.114 3.340 509,965 3.2184 -3.99%
2007-07-31 0 5.520 5.460 5.580 5.400 5.520 564,400 3,078,376 5.4542 3.371 3.334 3.407 3.297 3.371 924,268 3.3306 3.18%
2007-07-30 0 5.350 5.350 5.370 5.050 5.350 336,000 1,767,680 5.2610 3.267 3.267 3.279 3.084 3.267 550,237 3.2126 0.00%
2007-07-27 0 5.350 5.300 5.400 5.300 5.650 724,000 3,974,240 5.4893 3.267 3.236 3.297 3.236 3.450 1,185,630 3.3520 -6.96%
2007-07-26 0 5.750 5.710 5.750 5.720 5.900 1,014,240 5,877,987 5.7955 3.511 3.487 3.511 3.493 3.603 1,660,930 3.5390 -3.52%
2007-07-25 0 5.960 5.900 5.960 5.880 5.980 210,240 1,247,886 5.9355 3.639 3.603 3.639 3.591 3.652 344,291 3.6245 -0.67%
2007-07-24 0 6.000 5.990 6.050 5.950 6.050 220,160 1,321,787 6.0038 3.664 3.658 3.694 3.633 3.694 360,536 3.6662 -0.83%
2007-07-23 0 6.050 6.000 6.100 5.970 6.110 260,000 1,560,700 6.0027 3.694 3.664 3.725 3.646 3.731 425,779 3.6655 0.50%
2007-07-20 0 6.020 6.000 6.050 5.970 6.090 217,344 1,307,583 6.0162 3.676 3.664 3.694 3.646 3.719 355,925 3.6738 -2.11%
2007-07-19 0 6.150 6.020 6.170 5.980 6.150 762,912 4,598,305 6.0273 3.755 3.676 3.768 3.652 3.755 1,249,353 3.6805 -0.32%
2007-07-18 0 6.170 6.160 6.170 6.010 6.200 77,120 474,080 6.1473 3.768 3.762 3.768 3.670 3.786 126,293 3.7538 -0.80%
2007-07-17 0 6.220 6.220 6.260 6.130 6.280 1,435,200 8,922,420 6.2168 3.798 3.798 3.823 3.743 3.835 2,350,299 3.7963 -1.58%
2007-07-16 0 6.320 6.280 6.320 6.060 6.360 508,241 3,191,698 6.2799 3.859 3.835 3.859 3.701 3.884 832,301 3.8348 3.78%
2007-07-13 0 6.090 6.080 6.100 6.080 6.160 380,920 2,328,375 6.1125 3.719 3.713 3.725 3.713 3.762 623,799 3.7326 0.50%
2007-07-12 0 6.060 6.040 6.100 6.000 6.120 378,160 2,293,690 6.0654 3.701 3.688 3.725 3.664 3.737 619,279 3.7038 -1.94%
2007-07-11 0 6.180 6.090 6.180 6.000 6.200 224,000 1,360,560 6.0739 3.774 3.719 3.774 3.664 3.786 366,825 3.7090 1.81%
2007-07-10 0 6.070 6.020 6.080 6.020 6.260 347,160 2,114,286 6.0902 3.707 3.676 3.713 3.676 3.823 568,513 3.7190 -3.04%
2007-07-09 0 6.260 6.200 6.260 6.200 6.420 275,584 1,733,528 6.2904 3.823 3.786 3.823 3.786 3.920 451,299 3.8412 -0.63%
2007-07-06 0 6.300 6.200 6.300 6.120 6.380 427,600 2,674,748 6.2553 3.847 3.786 3.847 3.737 3.896 700,242 3.8197 0.16%
2007-07-05 0 6.290 6.240 6.300 6.120 6.300 534,848 3,314,286 6.1967 3.841 3.810 3.847 3.737 3.847 875,873 3.7840 3.11%
2007-07-04 0 6.100 6.090 6.110 6.070 6.160 729,728 4,460,200 6.1121 3.725 3.719 3.731 3.707 3.762 1,195,011 3.7324 0.66%
2007-07-03 0 6.060 6.010 6.060 5.700 6.070 447,184 2,659,841 5.9480 3.701 3.670 3.701 3.481 3.707 732,313 3.6321 6.32%
2007-06-29 0 5.700 5.700 5.760 5.640 5.870 204,240 1,171,516 5.7360 3.481 3.481 3.517 3.444 3.584 334,466 3.5026 -3.88%
2007-06-28 0 5.930 5.810 5.930 5.500 5.950 565,040 3,217,456 5.6942 3.621 3.548 3.621 3.359 3.633 925,316 3.4771 4.40%
2007-06-27 0 5.680 5.680 5.750 5.600 5.860 1,102,864 6,294,686 5.7076 3.468 3.468 3.511 3.420 3.578 1,806,062 3.4853 -3.24%
2007-06-26 0 5.870 5.840 5.890 5.830 6.040 338,560 1,991,938 5.8836 3.584 3.566 3.597 3.560 3.688 554,430 3.5928 -2.17%
2007-06-25 0 6.000 5.940 6.000 6.000 6.100 740,736 4,465,019 6.0278 3.664 3.627 3.664 3.664 3.725 1,213,037 3.6809 -0.66%
2007-06-22 0 6.040 6.010 6.050 5.700 6.100 991,664 5,880,168 5.9296 3.688 3.670 3.694 3.481 3.725 1,623,960 3.6209 0.67%
2007-06-21 0 6.000 6.000 6.040 5.950 6.200 982,896 5,955,984 6.0596 3.664 3.664 3.688 3.633 3.786 1,609,601 3.7003 1.69%
2007-06-20 0 5.900 5.860 5.900 5.500 6.000 1,013,144 5,876,153 5.7999 3.603 3.578 3.603 3.359 3.664 1,659,136 3.5417 9.67%
2007-06-18 0 5.380 5.370 5.390 5.340 5.430 675,400 3,622,658 5.3637 3.285 3.279 3.291 3.261 3.316 1,106,042 3.2753 1.13%
2007-06-15 0 5.320 5.340 5.350 5.200 5.450 814,240 4,337,759 5.3274 3.249 3.261 3.267 3.175 3.328 1,333,408 3.2531 0.95%
2007-06-14 0 5.270 5.260 5.270 5.160 5.300 937,187 4,905,622 5.2344 3.218 3.212 3.218 3.151 3.236 1,534,748 3.1964 3.54%
2007-06-13 0 5.090 5.050 5.090 4.770 5.090 855,072 4,270,704 4.9946 3.108 3.084 3.108 2.913 3.108 1,400,275 3.0499 7.84%
2007-06-12 0 4.720 4.680 4.720 4.570 4.720 995,040 4,639,407 4.6625 2.882 2.858 2.882 2.791 2.882 1,629,488 2.8472 0.64%
2007-06-11 0 4.690 4.660 4.690 4.630 4.700 504,464 2,358,145 4.6746 2.864 2.846 2.864 2.827 2.870 826,116 2.8545 1.30%
2007-06-08 0 4.630 4.600 4.650 4.540 4.630 762,352 3,484,315 4.5705 2.827 2.809 2.840 2.772 2.827 1,248,436 2.7909 0.00%
2007-06-07 0 4.630 4.560 4.650 4.280 4.650 964,976 4,291,355 4.4471 2.827 2.785 2.840 2.614 2.840 1,580,255 2.7156 5.23%
2007-06-06 0 4.400 4.400 4.430 4.330 4.410 383,600 1,686,340 4.3961 2.687 2.687 2.705 2.644 2.693 628,188 2.6845 -0.68%
2007-06-05 0 4.430 4.400 4.430 4.300 4.430 383,120 1,676,857 4.3768 2.705 2.687 2.705 2.626 2.705 627,401 2.6727 0.00%
2007-06-04 0 4.430 4.380 4.440 4.360 4.500 262,480 1,160,489 4.4212 2.705 2.675 2.711 2.662 2.748 429,840 2.6998 0.68%
2007-06-01 0 4.400 4.380 4.480 4.370 4.540 613,200 2,726,160 4.4458 2.687 2.675 2.736 2.669 2.772 1,004,183 2.7148 0.69%
2007-05-31 0 4.370 4.360 4.400 4.250 4.400 486,720 2,113,994 4.3433 2.669 2.662 2.687 2.595 2.687 797,058 2.6522 2.34%
2007-05-30 0 4.270 4.250 4.370 4.200 4.370 479,840 2,062,108 4.2975 2.607 2.595 2.669 2.565 2.669 785,791 2.6242 -3.61%
2007-05-29 0 4.430 4.370 4.430 4.350 4.450 121,360 531,286 4.3778 2.705 2.669 2.705 2.656 2.717 198,740 2.6733 -0.89%
2007-05-28 0 4.470 4.400 4.470 4.220 4.500 1,066,480 4,692,678 4.4002 2.730 2.687 2.730 2.577 2.748 1,746,479 2.6869 4.93%
2007-05-25 0 4.260 4.250 4.260 4.160 4.280 188,000 794,940 4.2284 2.601 2.595 2.601 2.540 2.614 307,871 2.5821 0.24%
2007-05-23 0 4.250 4.250 4.290 4.200 4.310 1,160,000 4,924,240 4.2450 2.595 2.595 2.620 2.565 2.632 1,899,629 2.5922 0.00%
2007-05-22 0 4.250 4.150 4.160 4.150 4.550 1,889,600 8,107,776 4.2907 2.595 2.534 2.540 2.534 2.778 3,094,429 2.6201 -7.21%
2007-05-21 0 4.580 4.550 4.580 4.400 4.580 182,960 829,040 4.5313 2.797 2.778 2.797 2.687 2.797 299,617 2.7670 4.09%
2007-05-18 0 4.400 4.400 4.450 4.200 4.510 385,536 1,685,551 4.3720 2.687 2.687 2.717 2.565 2.754 631,358 2.6697 -1.35%
2007-05-17 0 4.510 4.640 4.650 4.500 4.800 1,692,784 7,831,783 4.6266 2.723 2.802 2.808 2.717 2.899 2,803,199 2.7939 -7.01%
2007-05-16 0 4.850 4.850 4.880 4.700 4.990 417,181 2,012,617 4.8243 2.929 2.929 2.947 2.838 3.013 690,839 2.9133 1.04%
2007-05-15 0 4.800 4.740 4.800 4.630 5.300 1,127,800 5,449,122 4.8316 2.899 2.862 2.899 2.796 3.201 1,867,603 2.9177 -5.70%
2007-05-14 0 5.090 5.090 5.150 4.680 5.180 2,375,867 11,838,902 4.9830 3.074 3.074 3.110 2.826 3.128 3,934,364 3.0091 13.36%
2007-05-11 0 4.490 4.450 4.490 4.240 4.520 1,759,360 7,836,760 4.4543 2.711 2.687 2.711 2.560 2.730 2,913,447 2.6899 3.94%
2007-05-10 0 4.320 4.290 4.320 4.050 4.350 1,266,800 5,314,443 4.1952 2.609 2.591 2.609 2.446 2.627 2,097,782 2.5334 7.46%
2007-05-09 0 4.020 3.980 4.020 3.750 4.100 2,556,992 10,200,984 3.9894 2.428 2.403 2.428 2.265 2.476 4,234,301 2.4091 7.49%
2007-05-08 0 3.740 3.730 3.740 3.680 3.740 916,128 3,398,655 3.7098 2.258 2.252 2.258 2.222 2.258 1,517,080 2.2403 4.18%
2007-05-07 0 3.590 3.520 3.580 3.350 3.590 1,629,216 5,738,771 3.5224 2.168 2.126 2.162 2.023 2.168 2,697,932 2.1271 8.79%
2007-05-04 0 3.300 3.260 3.300 3.270 3.350 752,080 2,481,700 3.2998 1.993 1.969 1.993 1.975 2.023 1,245,422 1.9927 -1.20%
2007-05-03 0 3.340 3.340 3.360 3.320 3.380 353,040 1,183,531 3.3524 2.017 2.017 2.029 2.005 2.041 584,624 2.0244 0.00%
2007-05-02 0 3.340 3.340 3.380 3.320 3.400 622,800 2,092,310 3.3595 2.017 2.017 2.041 2.005 2.053 1,031,338 2.0287 0.60%
2007-04-30 0 3.320 3.290 3.340 3.200 3.320 938,480 3,051,716 3.2518 2.005 1.987 2.017 1.932 2.005 1,554,094 1.9637 3.75%
2007-04-27 0 3.200 3.200 3.240 3.130 3.250 330,120 1,046,567 3.1703 1.932 1.932 1.957 1.890 1.963 546,669 1.9144 2.24%
2007-04-26 0 3.130 3.100 3.140 3.090 3.180 656,160 2,043,780 3.1148 1.890 1.872 1.896 1.866 1.920 1,086,581 1.8809 -0.32%
2007-04-25 0 3.140 3.140 3.160 3.140 3.250 413,600 1,313,516 3.1758 1.896 1.896 1.908 1.896 1.963 684,909 1.9178 -3.68%
2007-04-24 0 3.260 3.260 3.280 3.220 3.450 1,240,865 4,143,318 3.3391 1.969 1.969 1.981 1.944 2.083 2,054,835 2.0164 -2.10%
2007-04-23 0 3.330 3.330 3.350 3.250 3.400 1,673,920 5,551,856 3.3167 2.011 2.011 2.023 1.963 2.053 2,771,961 2.0029 7.42%
2007-04-20 1 - - - - - 0 0 - 1.872 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 1.872 - - - - 0 - 0.00%
2007-04-18 0 3.100 3.080 3.110 3.020 3.110 198,000 609,660 3.0791 1.872 1.860 1.878 1.824 1.878 327,882 1.8594 2.65%
2007-04-17 0 3.020 3.020 3.060 3.020 3.080 92,000 280,500 3.0489 1.824 1.824 1.848 1.824 1.860 152,349 1.8412 -1.31%
2007-04-16 0 3.060 3.060 3.080 3.050 3.090 294,240 905,588 3.0777 1.848 1.848 1.860 1.842 1.866 487,253 1.8586 -1.29%
2007-04-13 0 3.100 3.070 3.100 3.050 3.100 104,144 320,672 3.0791 1.872 1.854 1.872 1.842 1.872 172,459 1.8594 0.00%
2007-04-12 0 3.100 3.080 3.100 3.040 3.100 310,700 955,736 3.0761 1.872 1.860 1.872 1.836 1.872 514,510 1.8576 2.65%
2007-04-11 0 3.020 3.010 3.070 3.000 3.200 602,800 1,886,864 3.1302 1.824 1.818 1.854 1.812 1.932 998,219 1.8902 -4.73%
2007-04-10 0 3.170 3.160 3.170 2.900 3.170 1,871,120 5,810,076 3.1051 1.914 1.908 1.914 1.751 1.914 3,098,518 1.8751 7.46%
2007-04-04 0 2.950 2.940 2.960 2.860 2.950 200,560 586,544 2.9245 1.781 1.775 1.787 1.727 1.781 332,121 1.7661 2.43%
2007-04-03 0 2.880 2.880 2.900 2.860 2.900 318,240 919,652 2.8898 1.739 1.739 1.751 1.727 1.751 526,996 1.7451 1.05%
2007-04-02 0 2.850 2.840 2.850 2.850 2.880 148,000 423,900 2.8642 1.721 1.715 1.721 1.721 1.739 245,084 1.7296 -0.35%
2007-03-30 0 2.860 2.850 2.860 2.850 2.880 180,000 515,460 2.8637 1.727 1.721 1.727 1.721 1.739 298,075 1.7293 1.42%
2007-03-29 0 2.820 2.810 2.850 2.820 2.820 135,200 381,144 2.8191 1.703 1.697 1.721 1.703 1.703 223,887 1.7024 0.36%
2007-03-28 0 2.810 2.800 2.810 2.800 2.810 355,200 995,760 2.8034 1.697 1.691 1.697 1.691 1.697 588,200 1.6929 0.00%
2007-03-27 0 2.810 2.810 2.830 2.810 2.830 68,000 191,800 2.8206 1.697 1.697 1.709 1.697 1.709 112,606 1.7033 0.36%
2007-03-26 0 2.800 2.800 2.830 2.800 2.820 334,000 939,620 2.8132 1.691 1.691 1.709 1.691 1.703 553,094 1.6988 -0.36%
2007-03-23 0 2.810 2.810 2.830 2.800 2.810 292,000 818,560 2.8033 1.697 1.697 1.709 1.691 1.697 483,543 1.6928 0.36%
2007-03-22 0 2.800 2.800 2.830 2.800 2.810 232,400 651,420 2.8030 1.691 1.691 1.709 1.691 1.697 384,847 1.6927 0.00%
2007-03-21 0 2.800 2.800 2.820 2.740 2.850 447,200 1,246,220 2.7867 1.691 1.691 1.703 1.655 1.721 740,550 1.6828 3.32%
2007-03-20 0 2.710 2.710 2.740 2.690 2.710 134,960 365,165 2.7057 1.637 1.637 1.655 1.624 1.637 223,490 1.6339 0.00%
2007-03-19 0 2.710 2.710 2.740 2.680 2.700 48,000 129,160 2.6908 1.637 1.637 1.655 1.618 1.630 79,487 1.6249 0.37%
2007-03-16 0 2.700 2.670 2.720 2.700 2.700 119,200 321,756 2.6993 1.630 1.612 1.643 1.630 1.630 197,392 1.6300 0.00%
2007-03-15 0 2.700 2.690 2.720 2.690 2.730 203,440 551,116 2.7090 1.630 1.624 1.643 1.624 1.649 336,890 1.6359 -0.74%
2007-03-14 0 2.720 2.630 2.720 2.570 2.720 210,000 554,560 2.6408 1.643 1.588 1.643 1.552 1.643 347,754 1.5947 1.12%
2007-03-13 0 2.690 2.680 2.700 2.670 2.730 265,040 716,467 2.7032 1.624 1.618 1.630 1.612 1.649 438,898 1.6324 -1.47%
2007-03-12 0 2.730 2.680 2.730 2.670 2.730 142,000 382,520 2.6938 1.649 1.618 1.649 1.612 1.649 235,148 1.6267 3.80%
2007-03-09 0 2.630 2.630 2.670 2.610 2.640 114,000 298,380 2.6174 1.588 1.588 1.612 1.576 1.594 188,781 1.5806 0.38%
2007-03-08 0 2.620 2.620 2.640 2.560 2.690 94,000 246,400 2.6213 1.582 1.582 1.594 1.546 1.624 155,661 1.5829 1.16%
2007-03-07 0 2.590 2.570 2.660 2.580 2.700 462,000 1,221,380 2.6437 1.564 1.552 1.606 1.558 1.630 765,058 1.5965 0.00%
2007-03-06 0 2.590 2.550 2.590 2.450 2.590 678,000 1,709,120 2.5208 1.564 1.540 1.564 1.479 1.564 1,122,747 1.5223 4.86%
2007-03-05 0 2.470 2.460 2.470 2.440 2.610 1,200,240 3,016,316 2.5131 1.492 1.486 1.492 1.473 1.576 1,987,561 1.5176 -8.52%
2007-03-02 0 2.700 2.700 2.750 2.700 2.860 402,960 1,119,956 2.7793 1.630 1.630 1.661 1.630 1.727 667,290 1.6784 -5.59%
2007-03-01 0 2.860 2.820 2.870 2.810 2.880 231,440 658,472 2.8451 1.727 1.703 1.733 1.697 1.739 383,258 1.7181 -0.35%
2007-02-28 0 2.870 2.850 2.890 2.780 2.980 854,832 2,427,916 2.8402 1.733 1.721 1.745 1.679 1.800 1,415,576 1.7151 -6.21%
2007-02-27 0 3.060 3.060 3.080 3.050 3.150 625,856 1,944,681 3.1072 1.848 1.848 1.860 1.842 1.902 1,036,399 1.8764 -1.29%
2007-02-26 0 3.100 3.090 3.100 3.080 3.150 620,800 1,925,316 3.1013 1.872 1.866 1.872 1.860 1.902 1,028,026 1.8728 -0.96%
2007-02-23 0 3.130 3.130 3.140 3.080 3.200 1,220,200 3,814,779 3.1264 1.890 1.890 1.896 1.860 1.932 2,020,614 1.8879 -0.32%
2007-02-22 0 3.140 3.140 3.150 3.000 3.190 1,105,712 3,437,906 3.1092 1.896 1.896 1.902 1.812 1.926 1,831,026 1.8776 5.02%
2007-02-21 0 2.990 2.950 3.000 2.920 3.030 432,000 1,282,560 2.9689 1.806 1.781 1.812 1.763 1.830 715,379 1.7928 2.75%
2007-02-16 0 2.910 2.910 2.920 2.840 2.910 566,000 1,630,800 2.8813 1.757 1.757 1.763 1.715 1.757 937,279 1.7399 2.11%
2007-02-15 0 2.850 2.840 2.860 2.830 2.890 636,720 1,822,369 2.8621 1.721 1.715 1.727 1.709 1.745 1,054,389 1.7284 2.89%
2007-02-14 0 2.770 2.770 2.790 2.760 2.840 247,488 688,216 2.7808 1.673 1.673 1.685 1.667 1.715 409,833 1.6793 0.36%
2007-02-13 0 2.760 2.740 2.760 2.710 2.780 912,480 2,500,232 2.7400 1.667 1.655 1.667 1.637 1.679 1,511,039 1.6546 -1.08%
2007-02-12 0 2.790 2.780 2.820 2.790 2.860 1,462,800 4,127,656 2.8218 1.685 1.679 1.703 1.685 1.727 2,422,353 1.7040 -1.06%
2007-02-09 0 2.820 2.800 2.810 2.780 2.850 1,668,000 4,677,900 2.8045 1.703 1.691 1.697 1.679 1.721 2,762,158 1.6936 1.08%
2007-02-08 0 2.790 2.780 2.800 2.750 2.790 514,172 1,423,256 2.7681 1.685 1.679 1.691 1.661 1.685 851,453 1.6716 1.09%
2007-02-07 0 2.760 2.750 2.760 2.740 2.780 544,240 1,501,788 2.7594 1.667 1.661 1.667 1.655 1.679 901,245 1.6663 0.73%
2007-02-06 0 2.740 2.740 2.760 2.740 2.780 253,088 700,724 2.7687 1.655 1.655 1.667 1.655 1.679 419,106 1.6719 -0.72%
2007-02-05 0 2.760 2.760 2.770 2.750 2.780 480,624 1,327,922 2.7629 1.667 1.667 1.673 1.661 1.679 795,899 1.6685 1.47%
2007-02-02 0 2.720 2.720 2.760 2.690 2.750 240,592 654,831 2.7217 1.643 1.643 1.667 1.624 1.661 398,413 1.6436 0.74%
2007-02-01 0 2.700 2.680 2.700 2.640 2.700 173,040 464,745 2.6858 1.630 1.618 1.630 1.594 1.630 286,549 1.6219 1.89%
2007-01-31 0 2.650 2.640 2.670 2.630 2.700 192,480 514,551 2.6733 1.600 1.594 1.612 1.588 1.630 318,741 1.6143 -0.75%
2007-01-30 0 2.670 2.670 2.680 2.650 2.680 110,000 293,040 2.6640 1.612 1.612 1.618 1.600 1.618 182,157 1.6087 0.75%
2007-01-29 0 2.650 2.640 2.700 2.620 2.660 296,880 787,274 2.6518 1.600 1.594 1.630 1.582 1.606 491,624 1.6014 0.00%
2007-01-26 0 2.650 2.650 2.660 2.600 2.680 458,000 1,213,240 2.6490 1.600 1.600 1.606 1.570 1.618 758,434 1.5997 -0.75%
2007-01-25 0 2.670 2.670 2.740 2.670 2.830 1,039,200 2,885,457 2.7766 1.612 1.612 1.655 1.612 1.709 1,720,884 1.6767 -2.91%
2007-01-24 0 2.750 2.730 2.750 2.650 2.750 1,446,048 3,937,067 2.7226 1.661 1.649 1.661 1.600 1.661 2,394,612 1.6441 5.36%
2007-01-23 0 2.610 2.600 2.610 2.600 2.620 118,000 308,340 2.6131 1.576 1.570 1.576 1.570 1.582 195,404 1.5780 -0.38%
2007-01-22 0 2.620 2.610 2.630 2.600 2.620 130,400 339,940 2.6069 1.582 1.576 1.588 1.570 1.582 215,938 1.5742 0.77%
2007-01-19 0 2.600 2.580 2.600 2.550 2.600 80,592 208,240 2.5839 1.570 1.558 1.570 1.540 1.570 133,458 1.5603 2.36%
2007-01-18 0 2.540 2.530 2.590 2.520 2.550 235,200 596,140 2.5346 1.534 1.528 1.564 1.522 1.540 389,484 1.5306 -0.78%
2007-01-17 0 2.560 2.560 2.590 2.550 2.610 373,000 957,060 2.5658 1.546 1.546 1.564 1.540 1.576 617,677 1.5495 -1.92%
2007-01-16 0 2.610 2.590 2.620 2.600 2.630 76,000 198,760 2.6153 1.576 1.564 1.582 1.570 1.588 125,854 1.5793 1.95%
2007-01-15 0 2.560 2.550 2.600 2.540 2.560 241,344 616,176 2.5531 1.546 1.540 1.570 1.534 1.546 399,658 1.5418 0.39%
2007-01-12 0 2.550 2.550 2.580 2.550 2.600 110,240 281,533 2.5538 1.540 1.540 1.558 1.540 1.570 182,554 1.5422 0.79%
2007-01-11 0 2.530 2.520 2.560 2.530 2.530 30,240 76,500 2.5298 1.528 1.522 1.546 1.528 1.528 50,077 1.5277 -1.17%
2007-01-10 0 2.560 2.550 2.560 2.550 2.560 309,840 792,673 2.5583 1.546 1.540 1.546 1.540 1.546 513,086 1.5449 -2.29%
2007-01-09 0 2.620 2.600 2.650 2.540 2.650 369,200 948,140 2.5681 1.582 1.570 1.600 1.534 1.600 611,384 1.5508 1.16%
2007-01-08 0 2.590 2.580 2.600 2.590 2.600 93,552 242,584 2.5930 1.564 1.558 1.570 1.564 1.570 154,919 1.5659 -0.38%
2007-01-05 0 2.600 2.580 2.600 2.580 2.650 338,720 880,800 2.6004 1.570 1.558 1.570 1.558 1.600 560,910 1.5703 0.39%
2007-01-04 0 2.590 2.580 2.620 2.590 2.630 303,200 792,091 2.6124 1.564 1.558 1.582 1.564 1.588 502,090 1.5776 -0.77%
2007-01-03 0 2.610 2.600 2.610 2.580 2.620 138,400 359,808 2.5998 1.576 1.570 1.576 1.558 1.582 229,186 1.5699 0.38%
2007-01-02 0 2.600 2.580 2.640 2.580 2.640 367,808 951,196 2.5861 1.570 1.558 1.594 1.558 1.594 609,079 1.5617 0.00%
2006-12-29 0 2.600 2.580 2.600 2.580 2.650 177,968 463,769 2.6059 1.570 1.558 1.570 1.558 1.600 294,710 1.5736 -1.89%
2006-12-28 0 2.650 2.610 2.670 - - 200 510 2.5500 1.600 1.576 1.612 - - 331 1.5399 0.00%
2006-12-27 0 2.650 2.650 2.740 2.650 2.690 194,960 519,436 2.6643 1.600 1.600 1.655 1.600 1.624 322,848 1.6089 -1.49%
2006-12-22 0 2.690 2.690 2.700 2.650 2.700 93,040 249,414 2.6807 1.624 1.624 1.630 1.600 1.630 154,071 1.6188 -1.47%
2006-12-21 0 2.730 2.680 2.730 2.680 2.730 66,259 178,700 2.6970 1.649 1.618 1.649 1.618 1.649 109,723 1.6286 0.74%
2006-12-20 0 2.710 2.710 2.740 2.710 2.800 210,739 577,411 2.7399 1.637 1.637 1.655 1.637 1.691 348,977 1.6546 0.37%
2006-12-19 0 2.700 2.700 2.750 2.620 2.750 414,000 1,108,680 2.6780 1.630 1.630 1.661 1.582 1.661 685,571 1.6172 0.37%
2006-12-18 0 2.690 2.670 2.690 2.670 2.710 90,800 244,432 2.6920 1.624 1.612 1.624 1.612 1.637 150,362 1.6256 -0.74%
2006-12-15 0 2.710 2.680 2.730 2.660 2.830 1,316,060 3,620,269 2.7508 1.637 1.618 1.649 1.606 1.709 2,179,356 1.6612 3.04%
2006-12-14 0 2.630 2.630 2.700 2.590 2.680 1,233,104 3,263,360 2.6465 1.588 1.588 1.630 1.564 1.618 2,041,983 1.5981 1.94%
2006-12-13 0 2.580 2.560 2.590 2.550 2.580 482,000 1,236,580 2.5655 1.558 1.546 1.564 1.540 1.558 798,177 1.5493 2.38%
2006-12-12 0 2.520 2.520 2.550 2.520 2.550 106,000 268,400 2.5321 1.522 1.522 1.540 1.522 1.540 175,533 1.5291 -1.18%
2006-12-11 0 2.550 2.540 2.570 2.550 2.600 162,160 419,043 2.5841 1.540 1.534 1.552 1.540 1.570 268,532 1.5605 -1.54%
2006-12-08 0 2.590 2.560 2.600 2.540 2.650 752,380 1,967,873 2.6155 1.564 1.546 1.570 1.534 1.600 1,245,919 1.5795 1.97%
2006-12-07 0 2.540 2.500 2.540 2.480 2.550 174,000 438,960 2.5228 1.534 1.510 1.534 1.498 1.540 288,139 1.5234 2.83%
2006-12-06 0 2.470 2.470 2.490 2.460 2.500 214,000 528,040 2.4675 1.492 1.492 1.504 1.486 1.510 354,378 1.4900 -0.40%
2006-12-05 0 2.480 2.450 2.500 2.480 2.500 306,480 764,112 2.4932 1.498 1.479 1.510 1.498 1.510 507,522 1.5056 0.00%
2006-12-04 0 2.480 2.460 2.480 2.450 2.480 68,480 169,492 2.4751 1.498 1.486 1.498 1.479 1.498 113,401 1.4946 0.81%
2006-12-01 0 2.460 2.460 2.500 2.460 2.500 59,920 148,286 2.4747 1.486 1.486 1.510 1.486 1.510 99,226 1.4944 -1.60%
2006-11-30 0 2.500 2.480 2.500 2.480 2.520 120,560 301,562 2.5013 1.510 1.498 1.510 1.498 1.522 199,644 1.5105 -0.79%
2006-11-29 0 2.520 2.470 2.520 2.440 2.530 194,000 483,280 2.4911 1.522 1.492 1.522 1.473 1.528 321,258 1.5043 3.70%
2006-11-28 0 2.430 2.430 2.490 2.430 2.530 512,000 1,260,520 2.4620 1.467 1.467 1.504 1.467 1.528 847,857 1.4867 -4.33%
2006-11-27 0 2.540 2.530 2.540 2.540 2.650 343,152 879,780 2.5638 1.534 1.528 1.534 1.534 1.600 568,249 1.5482 -2.31%
2006-11-24 0 2.600 2.510 2.610 2.600 2.620 746,912 1,943,432 2.6020 1.570 1.516 1.576 1.570 1.582 1,236,864 1.5713 -0.38%
2006-11-23 0 2.610 2.610 2.630 2.600 2.650 770,896 2,009,668 2.6069 1.576 1.576 1.588 1.570 1.600 1,276,580 1.5743 0.38%
2006-11-22 0 2.600 2.600 2.610 2.480 2.610 1,337,200 3,457,060 2.5853 1.570 1.570 1.576 1.498 1.576 2,214,363 1.5612 3.17%
2006-11-21 0 2.520 2.490 2.520 2.490 2.520 250,000 626,800 2.5072 1.522 1.504 1.522 1.504 1.522 413,992 1.5140 -0.40%
2006-11-20 0 2.530 2.530 2.550 2.530 2.620 374,240 963,560 2.5747 1.528 1.528 1.540 1.528 1.582 619,730 1.5548 -0.78%
2006-11-17 0 2.550 2.550 2.560 2.480 2.560 1,186,000 2,973,220 2.5069 1.540 1.540 1.546 1.498 1.546 1,963,980 1.5139 3.24%
2006-11-16 0 2.470 2.460 2.480 2.450 2.530 583,920 1,452,226 2.4870 1.492 1.486 1.498 1.479 1.528 966,954 1.5019 -1.20%
2006-11-15 0 2.500 2.480 2.500 2.500 2.680 482,400 1,223,092 2.5354 1.510 1.498 1.510 1.510 1.618 798,840 1.5311 -0.40%
2006-11-14 0 2.510 2.470 2.520 2.500 2.530 195,920 492,727 2.5149 1.516 1.492 1.522 1.510 1.528 324,438 1.5187 1.21%
2006-11-13 0 2.480 2.480 2.500 2.440 2.510 318,048 790,196 2.4845 1.498 1.498 1.510 1.473 1.516 526,678 1.5003 -1.20%
2006-11-10 0 2.510 2.490 2.510 2.490 2.510 170,096 424,810 2.4975 1.516 1.504 1.516 1.504 1.516 281,674 1.5082 0.00%
2006-11-09 0 2.510 2.510 2.520 2.420 2.530 452,000 1,129,960 2.4999 1.516 1.516 1.522 1.461 1.528 748,498 1.5096 1.21%
2006-11-08 0 2.480 2.460 2.530 2.450 2.640 934,640 2,347,644 2.5118 1.498 1.486 1.528 1.479 1.594 1,547,736 1.5168 -4.62%
2006-11-07 0 2.600 2.580 2.610 2.570 2.660 884,560 2,331,414 2.6357 1.570 1.558 1.576 1.552 1.606 1,464,805 1.5916 1.17%
2006-11-06 0 2.570 2.560 2.600 2.570 2.600 545,200 1,413,060 2.5918 1.552 1.546 1.570 1.552 1.570 902,835 1.5651 -2.28%
2006-11-03 0 2.630 2.590 2.630 2.580 2.680 347,920 912,314 2.6222 1.588 1.564 1.588 1.558 1.618 576,145 1.5835 -0.75%
2006-11-02 0 2.650 2.650 2.680 2.480 2.700 1,569,440 4,076,188 2.5972 1.600 1.600 1.618 1.498 1.630 2,598,945 1.5684 5.16%
2006-11-01 0 2.520 2.510 2.530 2.500 2.570 672,480 1,699,851 2.5277 1.522 1.516 1.528 1.510 1.552 1,113,607 1.5264 -1.18%
2006-10-31 0 2.550 2.500 2.560 2.370 2.550 946,120 2,316,216 2.4481 1.540 1.510 1.546 1.431 1.540 1,566,746 1.4784 3.24%
2006-10-27 0 2.470 2.430 2.470 2.400 2.670 2,112,656 5,293,631 2.5057 1.492 1.467 1.492 1.449 1.612 3,498,494 1.5131 -7.14%
2006-10-26 0 2.660 2.620 2.680 2.510 2.950 6,247,104 17,133,077 2.7426 1.606 1.582 1.618 1.516 1.781 10,345,015 1.6562 1.53%
2006-10-25 0 2.620 2.610 2.620 2.180 2.680 9,595,600 23,424,729 2.4412 1.582 1.576 1.582 1.316 1.618 15,890,023 1.4742 23.58%
2006-10-24 0 2.120 2.110 2.120 2.110 2.140 1,843,680 3,908,152 2.1198 1.280 1.274 1.280 1.274 1.292 3,053,078 1.2801 0.00%
2006-10-23 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2006-10-20 0 2.120 2.100 2.120 2.080 2.170 49,776 105,008 2.1096 1.280 1.268 1.280 1.256 1.310 82,428 1.2739 -0.93%
2006-10-19 0 2.140 2.070 2.140 2.050 2.140 17,600 36,824 2.0923 1.292 1.250 1.292 1.238 1.292 29,145 1.2635 1.90%
2006-10-18 0 2.100 2.050 2.100 2.050 2.200 156,000 329,040 2.1092 1.268 1.238 1.268 1.238 1.329 258,331 1.2737 0.48%
2006-10-17 0 2.090 2.090 2.100 2.060 2.060 12,000 24,720 2.0600 1.262 1.262 1.268 1.244 1.244 19,872 1.2440 0.48%
2006-10-16 0 2.080 2.080 2.150 2.060 2.140 46,800 99,380 2.1235 1.256 1.256 1.298 1.244 1.292 77,499 1.2823 -0.95%
2006-10-13 0 2.100 2.070 2.100 2.100 2.100 10,672 22,331 2.0925 1.268 1.250 1.268 1.268 1.268 17,673 1.2636 0.00%
2006-10-12 0 2.100 2.080 2.130 2.080 2.110 220,000 460,500 2.0932 1.268 1.256 1.286 1.256 1.274 364,313 1.2640 -2.33%
2006-10-11 0 2.150 2.150 2.160 2.140 2.180 114,144 245,842 2.1538 1.298 1.298 1.304 1.292 1.316 189,019 1.3006 -0.46%
2006-10-10 0 2.160 2.120 2.160 2.140 2.170 55,600 119,020 2.1406 1.304 1.280 1.304 1.292 1.310 92,072 1.2927 1.41%
2006-10-09 0 2.130 2.110 2.130 2.130 2.130 100,000 213,000 2.1300 1.286 1.274 1.286 1.286 1.286 165,597 1.2863 -1.39%
2006-10-06 0 2.160 2.090 2.170 2.160 2.160 20,240 43,680 2.1581 1.304 1.262 1.310 1.304 1.304 33,517 1.3032 2.86%
2006-10-05 0 2.100 2.060 2.100 2.100 2.200 382,000 814,300 2.1317 1.268 1.244 1.268 1.268 1.329 632,580 1.2873 -2.78%
2006-10-04 0 2.160 2.150 2.160 2.150 2.160 80,000 172,300 2.1538 1.304 1.298 1.304 1.298 1.304 132,478 1.3006 -1.82%
2006-10-03 0 2.200 2.130 2.200 2.120 2.200 60,720 131,018 2.1577 1.329 1.286 1.329 1.280 1.329 100,550 1.3030 0.46%
2006-09-29 0 2.190 2.120 2.190 2.100 2.190 84,000 181,520 2.1610 1.322 1.280 1.322 1.268 1.322 139,101 1.3049 1.39%
2006-09-28 0 2.160 2.160 2.190 2.160 2.200 77,824 170,619 2.1924 1.304 1.304 1.322 1.304 1.329 128,874 1.3239 -1.82%
2006-09-27 0 2.200 2.200 2.230 2.160 2.200 115,200 252,108 2.1884 1.329 1.329 1.347 1.304 1.329 190,768 1.3215 3.29%
2006-09-26 0 2.130 2.120 2.150 2.130 2.150 40,000 85,800 2.1450 1.286 1.280 1.298 1.286 1.298 66,239 1.2953 -0.93%
2006-09-25 0 2.150 2.140 2.150 2.140 2.340 885,360 1,915,044 2.1630 1.298 1.292 1.298 1.292 1.413 1,466,129 1.3062 -3.15%
2006-09-22 0 2.220 2.220 2.230 2.060 2.220 430,576 938,567 2.1798 1.341 1.341 1.347 1.244 1.341 713,021 1.3163 3.74%
2006-09-21 0 2.140 2.110 2.180 2.100 2.190 94,866 205,498 2.1662 1.292 1.274 1.316 1.268 1.322 157,095 1.3081 1.90%
2006-09-20 0 2.100 2.100 2.180 2.100 2.140 135,392 288,774 2.1329 1.268 1.268 1.316 1.268 1.292 224,205 1.2880 -1.41%
2006-09-19 0 2.130 2.110 2.130 2.110 2.200 196,000 417,920 2.1322 1.286 1.274 1.286 1.274 1.329 324,570 1.2876 -0.93%
2006-09-18 0 2.150 2.100 2.220 2.150 2.150 4,000 8,600 2.1500 1.298 1.268 1.341 1.298 1.298 6,624 1.2983 1.42%
2006-09-15 0 2.120 2.120 2.150 2.120 2.130 29,618 62,825 2.1212 1.280 1.280 1.298 1.280 1.286 49,047 1.2809 -1.40%
2006-09-14 0 2.150 2.130 2.190 2.110 2.150 52,000 111,400 2.1423 1.298 1.286 1.322 1.274 1.298 86,110 1.2937 0.00%
2006-09-13 0 2.150 2.120 2.160 2.100 2.150 30,000 63,500 2.1167 1.298 1.280 1.304 1.268 1.298 49,679 1.2782 1.42%
2006-09-12 0 2.120 2.110 2.140 2.110 2.150 226,000 482,080 2.1331 1.280 1.274 1.292 1.274 1.298 374,249 1.2881 0.00%
2006-09-11 0 2.120 2.120 2.150 2.100 2.140 123,072 259,664 2.1099 1.280 1.280 1.298 1.268 1.292 203,804 1.2741 -1.85%
2006-09-08 0 2.160 2.150 2.240 - - 0 0 - 1.304 1.298 1.353 - - 0 - 0.00%
2006-09-07 0 2.160 2.140 2.170 2.140 2.170 160,400 345,356 2.1531 1.304 1.292 1.310 1.292 1.310 265,618 1.3002 -0.46%
2006-09-06 0 2.170 2.160 2.220 2.160 2.170 908,000 1,970,120 2.1697 1.310 1.304 1.341 1.304 1.310 1,503,621 1.3103 -0.46%
2006-09-05 0 2.180 2.170 2.230 2.180 2.180 4,800 10,400 2.1667 1.316 1.310 1.347 1.316 1.316 7,949 1.3084 -0.46%
2006-09-04 0 2.190 2.180 2.240 - - 480 1,008 2.1000 1.322 1.316 1.353 - - 795 1.2681 0.00%
2006-09-01 0 2.190 2.190 2.220 2.190 2.240 172,000 380,100 2.2099 1.322 1.322 1.341 1.322 1.353 284,827 1.3345 -1.79%
2006-08-31 0 2.230 2.210 2.240 2.200 2.260 383,520 855,364 2.2303 1.347 1.335 1.353 1.329 1.365 635,098 1.3468 0.90%
2006-08-30 0 2.210 2.190 2.240 2.210 2.240 144,800 322,820 2.2294 1.335 1.322 1.353 1.335 1.353 239,784 1.3463 0.45%
2006-08-29 0 2.200 2.180 2.230 2.200 2.230 78,240 173,094 2.2123 1.329 1.316 1.347 1.329 1.347 129,563 1.3360 -0.45%
2006-08-28 0 2.210 2.190 2.210 2.190 2.250 154,000 341,120 2.2151 1.335 1.322 1.335 1.322 1.359 255,019 1.3376 -1.34%
2006-08-25 0 2.240 2.200 2.240 2.240 2.250 84,000 188,380 2.2426 1.353 1.329 1.353 1.353 1.359 139,101 1.3543 -0.44%
2006-08-24 0 2.250 2.190 2.250 2.230 2.250 230,000 515,800 2.2426 1.359 1.322 1.359 1.347 1.359 380,873 1.3543 0.00%
2006-08-23 0 2.250 2.200 2.250 2.250 2.250 40,000 90,000 2.2500 1.359 1.329 1.359 1.359 1.359 66,239 1.3587 2.27%
2006-08-22 0 2.200 2.170 2.260 2.200 2.200 20,000 44,000 2.2000 1.329 1.310 1.365 1.329 1.329 33,119 1.3285 0.00%
2006-08-21 0 2.200 2.180 2.270 2.200 2.250 70,000 155,000 2.2143 1.329 1.316 1.371 1.329 1.359 115,918 1.3372 -2.22%
2006-08-18 0 2.250 2.220 2.260 2.200 2.250 80,240 178,544 2.2251 1.359 1.341 1.365 1.329 1.359 132,875 1.3437 1.35%
2006-08-17 0 2.220 2.170 2.230 2.220 2.220 10,000 22,200 2.2200 1.341 1.310 1.347 1.341 1.341 16,560 1.3406 -0.45%
2006-08-16 0 2.230 2.210 2.230 2.210 2.230 136,000 302,460 2.2240 1.347 1.335 1.347 1.335 1.347 225,212 1.3430 0.45%
2006-08-15 0 2.220 2.170 2.220 2.180 2.220 152,000 336,640 2.2147 1.341 1.310 1.341 1.316 1.341 251,707 1.3374 0.45%
2006-08-14 0 2.210 2.210 2.250 2.200 2.250 181,200 404,572 2.2327 1.335 1.335 1.359 1.329 1.359 300,062 1.3483 -1.34%
2006-08-11 0 2.240 2.200 2.240 2.150 2.250 204,944 457,995 2.2347 1.353 1.329 1.353 1.298 1.359 339,381 1.3495 0.90%
2006-08-10 0 2.220 2.160 2.220 - - 960 1,973 2.0552 1.341 1.304 1.341 - - 1,590 1.2411 0.00%
2006-08-09 0 2.220 2.220 2.230 2.190 2.220 120,240 266,264 2.2144 1.341 1.341 1.347 1.322 1.341 199,114 1.3372 1.37%
2006-08-08 0 2.190 2.190 2.220 2.170 2.200 146,560 322,052 2.1974 1.322 1.322 1.341 1.310 1.329 242,699 1.3270 0.00%
2006-08-07 0 2.190 2.120 2.190 2.300 2.300 20,076 46,155 2.2990 1.322 1.280 1.322 1.389 1.389 33,245 1.3883 2.34%
2006-08-04 0 2.140 2.120 2.190 2.140 2.150 30,000 64,300 2.1433 1.292 1.280 1.322 1.292 1.298 49,679 1.2943 0.47%
2006-08-03 0 2.130 2.130 2.180 2.130 2.130 10,960 23,220 2.1186 1.286 1.286 1.316 1.286 1.286 18,149 1.2794 -2.74%
2006-08-02 0 2.190 2.130 2.190 2.150 2.200 50,000 109,040 2.1808 1.322 1.286 1.322 1.298 1.329 82,798 1.3169 1.86%
2006-08-01 0 2.150 2.130 2.180 2.140 2.150 8,800 18,860 2.1432 1.298 1.286 1.316 1.292 1.298 14,573 1.2942 0.94%
2006-07-31 0 2.130 2.130 2.180 2.110 2.180 50,000 106,300 2.1260 1.286 1.286 1.316 1.274 1.316 82,798 1.2838 0.95%
2006-07-28 0 2.110 2.110 2.200 2.110 2.180 337,600 730,632 2.1642 1.274 1.274 1.329 1.274 1.316 559,055 1.3069 0.00%
2006-07-27 0 2.110 2.110 2.190 2.100 2.110 36,000 75,760 2.1044 1.274 1.274 1.322 1.268 1.274 59,615 1.2708 3.43%
2006-07-26 0 2.040 2.040 2.180 2.040 2.040 7,200 14,580 2.0250 1.232 1.232 1.316 1.232 1.232 11,923 1.2228 -0.97%
2006-07-25 0 2.060 2.060 2.140 2.020 2.200 16,400 35,120 2.1415 1.244 1.244 1.292 1.220 1.329 27,158 1.2932 -1.90%
2006-07-24 0 2.100 2.010 2.130 2.100 2.100 2,720 5,626 2.0684 1.268 1.214 1.286 1.268 1.268 4,504 1.2490 -1.18%
2006-07-21 0 2.125 2.100 2.150 2.125 2.125 30,528 64,801 2.1227 1.283 1.268 1.298 1.283 1.283 50,553 1.2818 -2.30%
2006-07-20 0 2.175 2.100 2.175 2.250 2.250 10,000 22,500 2.2500 1.313 1.268 1.313 1.359 1.359 16,560 1.3587 7.41%
2006-07-19 0 2.025 2.025 2.150 2.025 2.025 30,000 60,750 2.0250 1.223 1.223 1.298 1.223 1.223 49,679 1.2228 -3.57%
2006-07-18 0 2.100 2.050 2.150 2.100 2.100 53,360 111,920 2.0975 1.268 1.238 1.298 1.268 1.268 88,363 1.2666 -2.33%
2006-07-17 0 2.150 2.100 2.175 - - 0 0 - 1.298 1.268 1.313 - - 0 - 0.00%
2006-07-14 0 2.150 2.075 2.150 2.050 2.150 100,000 207,600 2.0760 1.298 1.253 1.298 1.238 1.298 165,597 1.2536 0.00%
2006-07-13 0 2.150 2.150 2.200 2.150 2.150 48,000 103,200 2.1500 1.298 1.298 1.329 1.298 1.298 79,487 1.2983 0.00%
2006-07-12 0 2.150 2.150 2.200 2.150 2.150 36,480 78,396 2.1490 1.298 1.298 1.329 1.298 1.298 60,410 1.2977 0.00%
2006-07-11 0 2.150 2.150 2.200 2.125 2.175 21,760 46,838 2.1525 1.298 1.298 1.329 1.283 1.313 36,034 1.2998 -1.15%
2006-07-10 0 2.175 2.200 2.225 2.150 2.175 60,000 129,250 2.1542 1.313 1.329 1.344 1.298 1.313 99,358 1.3008 -1.14%
2006-07-07 0 2.200 2.150 2.225 - - 1,056 2,218 2.1004 1.329 1.298 1.344 - - 1,749 1.2684 0.00%
2006-07-06 0 2.200 2.175 2.225 2.200 2.200 613,200 1,349,040 2.2000 1.329 1.313 1.344 1.329 1.329 1,015,441 1.3285 0.00%
2006-07-05 0 2.200 2.175 2.225 2.175 2.225 108,800 239,810 2.2041 1.329 1.313 1.344 1.313 1.344 180,170 1.3310 1.15%
2006-07-04 0 2.175 2.175 2.225 2.100 2.175 90,000 193,080 2.1453 1.313 1.313 1.344 1.268 1.313 149,037 1.2955 0.00%
2006-07-03 0 2.175 2.150 2.250 2.100 2.250 570,000 1,206,000 2.1158 1.313 1.298 1.359 1.268 1.359 943,903 1.2777 -1.14%
2006-06-30 0 2.200 2.200 2.275 2.200 2.250 454,000 1,004,350 2.2122 1.329 1.329 1.374 1.329 1.359 751,810 1.3359 2.33%
2006-06-29 0 2.150 2.025 2.150 - - 0 0 - 1.298 1.223 1.298 - - 0 - 0.00%
2006-06-28 0 2.150 2.025 2.150 - - 0 0 - 1.298 1.223 1.298 - - 0 - -1.15%
2006-06-27 0 2.175 2.025 2.175 2.100 2.200 61,120 132,152 2.1622 1.313 1.223 1.313 1.268 1.329 101,213 1.3057 3.57%
2006-06-26 0 2.100 2.000 2.100 - - 0 0 - 1.268 1.208 1.268 - - 0 - -2.33%
2006-06-23 0 2.150 2.025 2.150 2.075 2.150 40,000 84,500 2.1125 1.298 1.223 1.298 1.253 1.298 66,239 1.2757 3.61%
2006-06-22 0 2.075 2.050 2.100 2.075 2.100 30,000 62,800 2.0933 1.253 1.238 1.268 1.253 1.268 49,679 1.2641 2.47%
2006-06-21 0 2.025 2.000 2.125 2.025 2.025 22,000 44,550 2.0250 1.223 1.208 1.283 1.223 1.223 36,431 1.2228 0.00%
2006-06-20 0 2.025 2.000 2.100 2.025 2.100 70,000 145,250 2.0750 1.223 1.208 1.268 1.223 1.268 115,918 1.2530 -1.22%
2006-06-19 0 2.050 2.000 2.075 2.050 2.050 20,000 41,000 2.0500 1.238 1.208 1.253 1.238 1.238 33,119 1.2379 0.00%
2006-06-16 0 2.050 2.050 2.075 2.050 2.075 100,000 206,250 2.0625 1.238 1.238 1.253 1.238 1.253 165,597 1.2455 1.23%
2006-06-15 0 2.025 2.025 2.075 2.000 2.025 170,000 341,750 2.0103 1.223 1.223 1.253 1.208 1.223 281,515 1.2140 1.76%
2006-06-14 0 1.990 1.990 2.000 1.990 2.000 150,000 299,600 1.9973 1.202 1.202 1.208 1.202 1.208 248,395 1.2061 -0.50%
2006-06-13 0 2.000 2.000 2.075 2.000 2.050 204,000 409,500 2.0074 1.208 1.208 1.253 1.208 1.238 337,818 1.2122 -9.09%
2006-06-12 0 2.200 2.050 2.200 2.200 2.200 10,000 22,000 2.2000 1.329 1.238 1.329 1.329 1.329 16,560 1.3285 12.82%
2006-06-09 0 1.950 1.960 2.200 1.900 2.150 122,000 255,050 2.0906 1.178 1.184 1.329 1.147 1.298 202,028 1.2624 -9.30%
2006-06-08 0 2.150 2.100 2.300 2.150 2.300 100,480 222,284 2.2122 1.298 1.268 1.389 1.298 1.389 166,392 1.3359 -8.51%
2006-06-07 0 2.350 2.225 2.350 2.200 2.400 54,800 126,480 2.3080 1.419 1.344 1.419 1.329 1.449 90,747 1.3938 2.17%
2006-06-06 0 2.300 2.225 2.350 2.300 2.300 80,000 184,000 2.3000 1.389 1.344 1.419 1.389 1.389 132,478 1.3889 0.00%
2006-06-05 0 2.300 2.250 2.350 2.175 2.350 162,000 364,350 2.2491 1.389 1.359 1.419 1.313 1.419 268,267 1.3582 5.75%
2006-06-02 0 2.175 2.175 2.225 2.150 2.225 244,480 530,584 2.1703 1.313 1.313 1.344 1.298 1.344 404,851 1.3106 -3.33%
2006-06-01 0 2.250 2.200 2.275 2.200 2.275 96,640 216,560 2.2409 1.359 1.329 1.374 1.329 1.374 160,033 1.3532 -3.23%
2006-05-30 0 2.325 2.300 2.400 - - 0 0 - 1.404 1.389 1.449 - - 0 - 0.00%
2006-05-29 0 2.325 2.300 2.325 2.375 2.375 100,240 238,028 2.3746 1.404 1.389 1.404 1.434 1.434 165,994 1.4340 0.00%
2006-05-26 0 2.325 2.300 2.375 2.325 2.325 31,104 72,124 2.3188 1.404 1.389 1.434 1.404 1.404 51,507 1.4003 2.20%
2006-05-25 0 2.275 2.275 2.300 2.275 2.325 120,000 275,950 2.2996 1.374 1.374 1.389 1.374 1.404 198,716 1.3887 -1.09%
2006-05-24 0 2.300 2.275 2.350 2.250 2.375 55,360 128,224 2.3162 1.389 1.374 1.419 1.359 1.434 91,674 1.3987 -3.16%
2006-05-23 0 2.375 2.250 2.375 2.300 2.400 88,000 203,800 2.3159 1.434 1.359 1.434 1.389 1.449 145,725 1.3985 3.26%
2006-05-22 0 2.300 2.300 2.400 2.300 2.425 548,800 1,290,970 2.3524 1.389 1.389 1.449 1.389 1.464 908,796 1.4205 -7.07%
2006-05-19 0 2.475 2.450 2.475 2.475 2.475 72,432 179,087 2.4725 1.495 1.479 1.495 1.495 1.495 119,945 1.4931 1.43%
2006-05-18 0 2.475 2.475 2.500 2.450 2.500 280,400 689,040 2.4573 1.473 1.473 1.488 1.459 1.488 470,994 1.4629 -1.98%
2006-05-17 0 2.525 2.500 2.525 2.475 2.525 306,000 770,900 2.5193 1.503 1.488 1.503 1.473 1.503 513,995 1.4998 2.02%
2006-05-16 0 2.475 2.450 2.500 2.450 2.525 348,000 861,900 2.4767 1.473 1.459 1.488 1.459 1.503 584,544 1.4745 -1.98%
2006-05-15 0 2.525 2.500 2.550 2.500 2.550 270,512 682,096 2.5215 1.503 1.488 1.518 1.488 1.518 454,385 1.5011 -1.94%
2006-05-12 0 2.575 2.550 2.600 2.550 2.600 574,288 1,485,656 2.5870 1.533 1.518 1.548 1.518 1.548 964,645 1.5401 0.00%
2006-05-11 0 2.575 2.575 2.625 2.550 2.600 351,280 905,932 2.5789 1.533 1.533 1.563 1.518 1.548 590,053 1.5353 -1.90%
2006-05-10 0 2.625 2.625 2.650 2.600 2.675 1,081,200 2,865,890 2.6507 1.563 1.563 1.578 1.548 1.593 1,816,117 1.5780 -0.94%
2006-05-09 0 2.650 2.650 2.675 2.650 2.775 3,386,960 9,012,698 2.6610 1.578 1.578 1.593 1.578 1.652 5,689,156 1.5842 -1.85%
2006-05-08 0 2.700 2.700 2.725 2.625 2.750 2,052,880 5,534,388 2.6959 1.607 1.607 1.622 1.563 1.637 3,448,271 1.6050 3.85%
2006-05-04 0 2.600 2.575 2.625 2.450 2.600 705,680 1,811,252 2.5667 1.548 1.533 1.563 1.459 1.548 1,185,347 1.5280 1.96%
2006-05-03 0 2.550 2.525 2.550 2.525 2.550 304,480 773,614 2.5408 1.518 1.503 1.518 1.503 1.518 511,442 1.5126 0.99%
2006-05-02 0 2.525 2.500 2.575 2.525 2.600 139,560 355,948 2.5505 1.503 1.488 1.533 1.503 1.548 234,422 1.5184 -1.94%
2006-04-28 0 2.575 2.525 2.575 2.450 2.575 516,000 1,290,400 2.5008 1.533 1.503 1.533 1.459 1.533 866,737 1.4888 0.98%
2006-04-27 0 2.550 2.525 2.550 2.550 2.550 88,000 224,400 2.5500 1.518 1.503 1.518 1.518 1.518 147,816 1.5181 -0.97%
2006-04-26 0 2.575 2.525 2.575 2.500 2.575 336,000 852,650 2.5376 1.533 1.503 1.533 1.488 1.533 564,387 1.5108 1.98%
2006-04-25 0 2.525 2.500 2.525 2.475 2.675 1,052,000 2,664,400 2.5327 1.503 1.488 1.503 1.473 1.593 1,767,069 1.5078 -4.72%
2006-04-24 0 2.650 2.650 2.675 2.600 2.850 2,955,160 8,071,974 2.7315 1.578 1.578 1.593 1.548 1.697 4,963,851 1.6262 6.00%
2006-04-21 0 2.500 2.475 2.500 2.450 2.525 309,680 770,082 2.4867 1.488 1.473 1.488 1.459 1.503 520,177 1.4804 2.04%
2006-04-20 0 2.450 2.400 2.475 2.425 2.475 194,000 471,900 2.4325 1.459 1.429 1.473 1.444 1.473 325,866 1.4481 1.03%
2006-04-19 0 2.425 2.350 2.425 2.375 2.475 489,200 1,188,200 2.4289 1.444 1.399 1.444 1.414 1.473 821,721 1.4460 -2.02%
2006-04-18 0 2.475 2.450 2.475 2.450 2.475 224,000 554,100 2.4737 1.473 1.459 1.473 1.459 1.473 376,258 1.4727 0.00%
2006-04-13 0 2.475 2.450 2.475 2.425 2.475 174,800 428,630 2.4521 1.473 1.459 1.473 1.444 1.473 293,616 1.4598 1.02%
2006-04-12 0 2.450 2.425 2.450 2.425 2.450 403,056 986,117 2.4466 1.459 1.444 1.459 1.444 1.459 677,023 1.4565 1.03%
2006-04-11 0 2.425 2.425 2.475 2.400 2.525 336,000 820,900 2.4432 1.444 1.444 1.473 1.429 1.503 564,387 1.4545 -2.02%
2006-04-10 0 2.475 2.475 2.525 2.475 2.500 285,840 710,424 2.4854 1.473 1.473 1.503 1.473 1.488 480,132 1.4796 -2.94%
2006-04-07 0 2.550 2.550 2.575 2.450 2.575 545,616 1,365,978 2.5036 1.518 1.518 1.533 1.459 1.533 916,484 1.4905 2.00%
2006-04-06 0 2.500 2.475 2.575 2.450 2.575 308,000 777,900 2.5256 1.488 1.473 1.533 1.459 1.533 517,355 1.5036 0.00%
2006-04-04 0 2.500 2.500 2.525 2.300 2.500 236,000 586,450 2.4850 1.488 1.488 1.503 1.369 1.488 396,415 1.4794 0.00%
2006-04-03 0 2.500 2.475 2.500 2.500 2.550 292,800 735,640 2.5124 1.488 1.473 1.488 1.488 1.518 491,823 1.4957 -0.99%
2006-03-31 0 2.525 2.525 2.550 2.500 2.600 1,634,096 4,157,385 2.5441 1.503 1.503 1.518 1.488 1.548 2,744,829 1.5146 -3.81%
2006-03-30 0 2.625 2.600 2.625 2.575 2.850 3,046,112 8,106,176 2.6612 1.563 1.548 1.563 1.533 1.697 5,116,626 1.5843 0.96%
2006-03-29 0 2.600 2.575 2.600 2.475 2.600 696,000 1,774,300 2.5493 1.548 1.533 1.548 1.473 1.548 1,169,087 1.5177 4.00%
2006-03-28 0 2.500 2.500 2.525 2.450 2.525 421,025 1,046,800 2.4863 1.488 1.488 1.503 1.459 1.503 707,206 1.4802 0.00%
2006-03-27 0 2.500 2.450 2.500 2.375 2.500 350,464 857,039 2.4454 1.488 1.459 1.488 1.414 1.488 588,683 1.4559 3.09%
2006-03-24 0 2.425 2.425 2.475 2.375 2.450 341,600 827,280 2.4218 1.444 1.444 1.473 1.414 1.459 573,794 1.4418 -2.02%
2006-03-23 0 2.475 2.400 2.475 2.400 2.500 370,000 916,700 2.4776 1.473 1.429 1.473 1.429 1.488 621,498 1.4750 -1.00%
2006-03-22 0 2.500 2.450 2.500 2.300 2.525 1,183,200 2,923,760 2.4711 1.488 1.459 1.488 1.369 1.503 1,987,449 1.4711 0.00%
2006-03-21 0 2.500 2.500 2.525 2.500 2.550 372,000 933,200 2.5086 1.488 1.488 1.503 1.488 1.518 624,857 1.4935 0.00%
2006-03-20 0 2.500 2.500 2.525 2.500 2.575 230,000 579,450 2.5193 1.488 1.488 1.503 1.488 1.533 386,336 1.4999 -2.91%
2006-03-17 0 2.575 2.550 2.600 2.500 2.575 1,285,760 3,263,084 2.5379 1.533 1.518 1.548 1.488 1.533 2,159,721 1.5109 -0.96%
2006-03-16 0 2.600 2.600 2.625 2.575 2.600 1,243,200 3,217,700 2.5882 1.548 1.548 1.563 1.533 1.548 2,088,232 1.5409 -0.95%
2006-03-15 0 2.625 2.600 2.625 2.525 2.625 1,137,680 2,933,328 2.5783 1.563 1.548 1.563 1.503 1.563 1,910,988 1.5350 0.96%
2006-03-14 0 2.600 2.600 2.625 2.550 2.650 3,104,960 8,086,150 2.6043 1.548 1.548 1.563 1.518 1.578 5,215,474 1.5504 -3.70%
2006-03-13 0 2.700 2.650 2.700 2.200 2.700 7,621,520 19,700,396 2.5848 1.607 1.578 1.607 1.310 1.607 12,802,045 1.5388 17.39%
2006-03-10 0 2.300 2.275 2.300 2.175 2.325 1,203,200 2,739,992 2.2773 1.369 1.354 1.369 1.295 1.384 2,021,043 1.3557 5.75%
2006-03-09 0 2.175 2.175 2.200 2.100 2.200 572,000 1,232,750 2.1552 1.295 1.295 1.310 1.250 1.310 960,802 1.2830 3.57%
2006-03-08 0 2.100 2.050 2.100 2.025 2.175 1,100,000 2,279,050 2.0719 1.250 1.220 1.250 1.206 1.295 1,847,696 1.2335 -3.45%
2006-03-07 0 2.175 2.175 2.200 2.175 2.275 1,290,400 2,837,160 2.1987 1.295 1.295 1.310 1.295 1.354 2,167,515 1.3089 -4.40%
2006-03-06 0 2.275 2.275 2.300 2.200 2.375 2,133,280 4,858,906 2.2777 1.354 1.354 1.369 1.310 1.414 3,583,320 1.3560 -2.15%
2006-03-03 0 2.325 2.300 2.350 2.175 2.350 7,210,000 16,296,150 2.2602 1.384 1.369 1.399 1.295 1.399 12,110,806 1.3456 8.14%
2006-03-02 0 2.150 2.125 2.150 2.025 2.200 3,420,000 7,221,050 2.1114 1.280 1.265 1.280 1.206 1.310 5,744,654 1.2570 8.59%
2006-03-01 0 1.980 1.980 1.990 1.980 2.000 160,960 319,413 1.9844 1.179 1.179 1.185 1.179 1.191 270,368 1.1814 0.00%
2006-02-28 0 1.980 1.980 2.000 1.940 2.000 517,856 1,024,875 1.9791 1.179 1.179 1.191 1.155 1.191 869,855 1.1782 -2.22%
2006-02-27 0 2.025 1.990 2.025 1.970 2.050 400,000 803,500 2.0088 1.206 1.185 1.206 1.173 1.220 671,889 1.1959 2.27%
2006-02-24 0 1.980 1.970 1.980 1.980 2.000 411,280 818,983 1.9913 1.179 1.173 1.179 1.179 1.191 690,837 1.1855 0.51%
2006-02-23 0 1.970 1.970 1.990 1.970 2.000 573,200 1,139,688 1.9883 1.173 1.173 1.185 1.173 1.191 962,817 1.1837 -1.50%
2006-02-22 0 2.000 1.970 2.000 1.970 2.000 468,000 929,540 1.9862 1.191 1.173 1.191 1.173 1.191 786,111 1.1825 1.52%
2006-02-21 0 1.970 1.950 1.970 1.950 1.970 272,480 532,717 1.9551 1.173 1.161 1.173 1.161 1.173 457,691 1.1639 0.00%
2006-02-20 0 1.970 1.970 1.980 1.960 2.000 266,160 525,649 1.9749 1.173 1.173 1.179 1.167 1.191 447,075 1.1758 -1.01%
2006-02-17 0 1.990 1.960 1.990 1.950 1.990 874,240 1,719,041 1.9663 1.185 1.167 1.185 1.161 1.185 1,468,481 1.1706 -0.50%
2006-02-16 0 2.000 1.970 2.000 1.940 2.000 456,816 901,059 1.9725 1.191 1.173 1.191 1.155 1.191 767,325 1.1743 1.52%
2006-02-15 0 1.970 1.950 1.970 1.940 2.000 210,800 412,996 1.9592 1.173 1.161 1.173 1.155 1.191 354,086 1.1664 -2.72%
2006-02-14 0 2.025 1.950 2.025 1.950 2.025 279,440 554,187 1.9832 1.206 1.161 1.206 1.161 1.206 469,382 1.1807 0.00%
2006-02-13 0 2.025 2.000 2.025 1.990 2.050 734,000 1,475,450 2.0101 1.206 1.191 1.206 1.185 1.220 1,232,917 1.1967 2.27%
2006-02-10 0 1.980 1.980 1.990 1.970 2.000 713,600 1,416,700 1.9853 1.179 1.179 1.185 1.173 1.191 1,198,651 1.1819 -1.00%
2006-02-09 0 2.000 2.000 2.025 1.920 2.050 1,954,096 3,896,850 1.9942 1.191 1.191 1.206 1.143 1.220 3,282,341 1.1872 3.63%
2006-02-08 0 1.930 1.910 1.930 1.900 1.940 350,000 673,020 1.9229 1.149 1.137 1.149 1.131 1.155 587,903 1.1448 1.05%
2006-02-07 0 1.910 1.900 1.910 1.890 1.920 250,720 475,819 1.8978 1.137 1.131 1.137 1.125 1.143 421,140 1.1298 0.53%
2006-02-06 0 1.900 1.900 1.910 1.900 1.950 266,000 509,000 1.9135 1.131 1.131 1.137 1.131 1.161 446,806 1.1392 1.06%
2006-02-03 0 1.880 1.880 1.890 1.870 1.890 300,720 567,532 1.8872 1.119 1.119 1.125 1.113 1.125 505,126 1.1235 -1.57%
2006-02-02 0 1.910 1.890 1.920 1.900 1.930 296,000 564,480 1.9070 1.137 1.125 1.143 1.131 1.149 497,198 1.1353 0.53%
2006-02-01 0 1.900 1.890 1.900 1.890 1.960 550,000 1,046,220 1.9022 1.131 1.125 1.131 1.125 1.167 923,848 1.1325 -1.04%
2006-01-27 0 1.920 1.910 1.920 1.870 1.920 567,200 1,075,476 1.8961 1.143 1.137 1.143 1.113 1.143 952,739 1.1288 2.67%
2006-01-26 0 1.870 1.870 1.890 1.870 1.890 200,000 376,500 1.8825 1.113 1.113 1.125 1.113 1.125 335,945 1.1207 -1.06%
2006-01-25 0 1.890 1.860 1.900 1.870 1.890 422,000 794,320 1.8823 1.125 1.107 1.131 1.113 1.125 708,843 1.1206 0.00%
2006-01-24 0 1.890 1.870 1.890 1.860 1.890 288,400 542,088 1.8796 1.125 1.113 1.125 1.107 1.125 484,432 1.1190 1.61%
2006-01-23 0 1.860 1.860 1.880 1.860 1.860 26,000 48,360 1.8600 1.107 1.107 1.119 1.107 1.107 43,673 1.1073 -1.59%
2006-01-20 0 1.890 1.890 1.900 1.880 1.900 214,800 405,500 1.8878 1.125 1.125 1.131 1.119 1.131 360,805 1.1239 0.00%
2006-01-19 0 1.890 1.880 1.910 1.890 1.900 184,000 348,340 1.8932 1.125 1.119 1.137 1.125 1.131 309,069 1.1271 1.61%
2006-01-18 0 1.860 1.860 1.890 1.840 1.900 233,600 437,596 1.8733 1.107 1.107 1.125 1.095 1.131 392,383 1.1152 -1.59%
2006-01-17 0 1.890 1.890 1.910 1.890 1.910 348,240 659,728 1.8945 1.125 1.125 1.137 1.125 1.137 584,947 1.1278 -0.53%
2006-01-16 0 1.900 1.890 1.910 1.880 1.910 296,976 563,930 1.8989 1.131 1.125 1.137 1.119 1.137 498,838 1.1305 -0.52%
2006-01-13 0 1.910 1.910 1.930 1.880 1.900 149,440 283,278 1.8956 1.137 1.137 1.149 1.119 1.131 251,018 1.1285 0.53%
2006-01-12 0 1.900 1.900 1.920 1.900 1.940 244,000 466,100 1.9102 1.131 1.131 1.143 1.131 1.155 409,853 1.1372 -1.04%
2006-01-11 0 1.920 1.910 1.950 1.880 1.940 171,424 324,857 1.8950 1.143 1.137 1.161 1.119 1.155 287,945 1.1282 2.13%
2006-01-10 0 1.880 1.870 1.880 1.870 1.880 362,640 681,698 1.8798 1.119 1.113 1.119 1.113 1.119 609,135 1.1191 0.00%
2006-01-09 0 1.880 1.880 1.900 1.860 1.910 646,000 1,216,220 1.8827 1.119 1.119 1.131 1.107 1.137 1,085,101 1.1208 -2.08%
2006-01-06 0 1.920 1.900 1.920 1.900 1.920 122,000 231,960 1.9013 1.143 1.131 1.143 1.131 1.143 204,926 1.1319 0.52%
2006-01-05 0 1.910 1.890 1.910 1.890 1.910 136,000 258,540 1.9010 1.137 1.125 1.137 1.125 1.137 228,442 1.1318 -0.52%
2006-01-04 0 1.920 1.900 1.940 1.860 1.940 334,000 626,680 1.8763 1.143 1.131 1.155 1.107 1.155 561,028 1.1170 4.35%
2006-01-03 0 1.840 1.840 1.860 1.840 1.850 82,000 151,200 1.8439 1.095 1.095 1.107 1.095 1.101 137,737 1.0977 -2.13%
2005-12-30 0 1.880 1.870 1.880 1.870 1.900 310,000 584,220 1.8846 1.119 1.113 1.119 1.113 1.131 520,714 1.1220 -2.59%
2005-12-29 0 1.930 1.900 1.930 1.900 1.930 122,000 233,640 1.9151 1.149 1.131 1.149 1.131 1.149 204,926 1.1401 -0.52%
2005-12-28 0 1.940 1.930 1.940 1.920 1.950 164,000 316,140 1.9277 1.155 1.149 1.155 1.143 1.161 275,475 1.1476 -0.51%
2005-12-23 0 1.950 1.930 1.950 1.940 1.950 48,000 93,260 1.9429 1.161 1.149 1.161 1.155 1.161 80,627 1.1567 -0.51%
2005-12-22 0 1.960 1.950 1.960 1.920 1.960 302,480 586,172 1.9379 1.167 1.161 1.167 1.143 1.167 508,083 1.1537 0.51%
2005-12-21 0 1.950 1.910 1.950 1.910 1.950 132,240 254,549 1.9249 1.161 1.137 1.161 1.137 1.161 222,127 1.1460 1.04%
2005-12-20 0 1.930 1.920 1.940 1.920 1.960 396,240 766,171 1.9336 1.149 1.143 1.155 1.143 1.167 665,574 1.1511 -1.53%
2005-12-19 0 1.960 1.960 1.980 1.950 2.000 504,000 992,900 1.9700 1.167 1.167 1.179 1.161 1.191 846,581 1.1728 -1.51%
2005-12-16 0 1.990 1.990 2.000 1.970 2.075 694,000 1,388,910 2.0013 1.185 1.185 1.191 1.173 1.235 1,165,728 1.1915 -2.93%
2005-12-15 0 2.050 2.025 2.050 1.950 2.100 1,984,000 4,049,450 2.0411 1.220 1.206 1.220 1.161 1.250 3,332,571 1.2151 6.22%
2005-12-14 0 1.930 1.930 1.960 1.930 1.930 96,000 185,280 1.9300 1.149 1.149 1.167 1.149 1.149 161,253 1.1490 -0.52%
2005-12-13 0 1.940 1.920 1.940 1.920 1.980 428,480 832,442 1.9428 1.155 1.143 1.155 1.143 1.179 719,728 1.1566 -1.52%
2005-12-12 0 1.970 1.970 1.980 1.930 2.050 1,573,392 3,108,802 1.9759 1.173 1.173 1.179 1.149 1.220 2,642,863 1.1763 3.14%
2005-12-09 0 1.910 1.890 1.910 1.830 1.930 586,000 1,112,700 1.8988 1.137 1.125 1.137 1.089 1.149 984,318 1.1304 4.37%
2005-12-08 0 1.830 1.840 1.850 1.810 1.840 298,960 545,515 1.8247 1.089 1.095 1.101 1.078 1.095 502,170 1.0863 0.00%
2005-12-07 0 1.830 1.820 1.830 1.820 1.850 326,000 596,120 1.8286 1.089 1.084 1.089 1.084 1.101 547,590 1.0886 -1.08%
2005-12-06 0 1.850 1.840 1.850 1.840 1.910 895,600 1,678,432 1.8741 1.101 1.095 1.101 1.095 1.137 1,504,360 1.1157 -2.12%
2005-12-05 0 1.890 1.890 1.900 1.820 1.920 1,922,480 3,591,364 1.8681 1.125 1.125 1.131 1.084 1.143 3,229,235 1.1121 5.59%
2005-12-02 0 1.790 1.790 1.800 1.780 1.820 608,000 1,096,220 1.8030 1.066 1.066 1.072 1.060 1.084 1,021,272 1.0734 0.56%
2005-12-01 0 1.780 1.770 1.780 1.760 1.780 701,600 1,243,128 1.7718 1.060 1.054 1.060 1.048 1.060 1,178,494 1.0548 0.00%
2005-11-30 0 1.780 1.770 1.790 1.780 1.800 499,200 890,796 1.7844 1.060 1.054 1.066 1.060 1.072 838,518 1.0623 -1.11%
2005-11-29 0 1.800 1.770 1.800 1.770 1.800 575,920 1,023,062 1.7764 1.072 1.054 1.072 1.054 1.072 967,386 1.0576 1.69%
2005-11-28 0 1.770 1.770 1.790 1.760 1.840 2,219,200 3,949,986 1.7799 1.054 1.054 1.066 1.048 1.095 3,727,642 1.0596 -1.67%
2005-11-25 0 1.800 1.800 1.810 1.750 1.800 1,218,000 2,168,340 1.7802 1.072 1.072 1.078 1.042 1.072 2,045,903 1.0598 1.69%
2005-11-24 0 1.770 1.790 1.800 1.750 1.820 591,280 1,059,751 1.7923 1.054 1.066 1.072 1.042 1.084 993,187 1.0670 -3.80%
2005-11-23 0 1.840 1.820 1.840 1.820 1.850 802,000 1,461,880 1.8228 1.095 1.084 1.095 1.084 1.101 1,347,138 1.0852 -0.54%
2005-11-22 0 1.850 1.820 1.850 1.820 1.890 366,288 674,522 1.8415 1.101 1.084 1.101 1.084 1.125 615,263 1.0963 -0.54%
2005-11-21 0 1.860 1.850 1.860 1.820 1.870 38,400 70,064 1.8246 1.107 1.101 1.107 1.084 1.113 64,501 1.0862 2.20%
2005-11-18 0 1.820 1.820 1.830 1.810 1.850 46,000 84,220 1.8309 1.084 1.084 1.089 1.078 1.101 77,267 1.0900 0.00%
2005-11-17 0 1.820 1.810 1.820 1.790 1.820 112,000 200,780 1.7927 1.084 1.078 1.084 1.066 1.084 188,129 1.0672 -0.55%
2005-11-16 0 1.830 1.790 1.830 1.780 1.850 274,000 495,480 1.8083 1.089 1.066 1.089 1.060 1.101 460,244 1.0766 0.00%
2005-11-15 0 1.830 1.820 1.850 1.820 1.890 444,000 813,800 1.8329 1.089 1.084 1.101 1.084 1.125 745,797 1.0912 -3.17%
2005-11-14 0 1.890 1.860 1.890 1.860 1.900 191,200 357,364 1.8691 1.125 1.107 1.125 1.107 1.131 321,163 1.1127 1.07%
2005-11-11 0 1.870 1.830 1.870 1.830 1.880 574,000 1,062,620 1.8513 1.113 1.089 1.113 1.089 1.119 964,161 1.1021 -2.60%
2005-11-10 0 1.920 1.910 1.920 1.890 1.920 266,144 505,386 1.8989 1.143 1.137 1.143 1.125 1.143 447,048 1.1305 0.00%
2005-11-09 0 1.920 1.920 1.930 1.900 1.930 372,000 710,040 1.9087 1.143 1.143 1.149 1.131 1.149 624,857 1.1363 -1.03%
2005-11-08 0 1.940 1.930 1.940 1.900 1.980 169,104 327,062 1.9341 1.155 1.149 1.155 1.131 1.179 284,048 1.1514 0.00%
2005-11-07 0 1.940 1.930 1.940 1.900 1.950 280,000 543,260 1.9402 1.155 1.149 1.155 1.131 1.161 470,323 1.1551 0.00%
2005-11-04 0 1.940 1.940 1.950 1.910 2.000 220,000 424,960 1.9316 1.155 1.155 1.161 1.137 1.191 369,539 1.1500 -1.52%
2005-11-03 0 1.970 1.960 1.970 1.930 2.025 15,590,000 30,421,210 1.9513 1.173 1.167 1.173 1.149 1.206 26,186,888 1.1617 -1.50%
2005-11-02 0 2.000 2.000 2.050 1.950 2.025 380,240 764,493 2.0106 1.191 1.191 1.220 1.161 1.206 638,698 1.1970 2.56%
2005-11-01 0 1.950 1.950 1.960 1.900 1.950 662,000 1,268,980 1.9169 1.161 1.161 1.167 1.131 1.161 1,111,977 1.1412 0.52%
2005-10-31 0 1.940 1.920 1.940 1.890 2.000 534,000 1,029,240 1.9274 1.155 1.143 1.155 1.125 1.191 896,972 1.1475 -1.52%
2005-10-28 0 1.970 1.930 1.980 1.910 1.990 310,000 602,080 1.9422 1.173 1.149 1.179 1.137 1.185 520,714 1.1563 -5.06%
2005-10-27 0 2.075 2.025 2.075 2.000 2.100 206,000 417,050 2.0245 1.235 1.206 1.235 1.191 1.250 346,023 1.2053 3.75%
2005-10-26 0 2.000 2.000 2.025 1.990 2.100 220,000 450,650 2.0484 1.191 1.191 1.206 1.185 1.250 369,539 1.2195 -4.76%
2005-10-25 0 2.100 2.050 2.100 2.025 2.125 202,000 419,250 2.0755 1.250 1.220 1.250 1.206 1.265 339,304 1.2356 0.00%
2005-10-24 0 2.100 2.000 2.100 2.025 2.150 201,000 424,900 2.1139 1.250 1.191 1.250 1.206 1.280 337,624 1.2585 -3.45%
2005-10-21 0 2.175 2.100 2.175 2.125 2.175 210,480 449,110 2.1337 1.295 1.250 1.295 1.265 1.295 353,548 1.2703 1.16%
2005-10-20 0 2.150 2.125 2.150 2.125 2.150 200,240 429,436 2.1446 1.280 1.265 1.280 1.265 1.280 336,348 1.2768 1.18%
2005-10-19 0 2.125 2.100 2.125 2.100 2.150 224,000 478,200 2.1348 1.265 1.250 1.265 1.250 1.280 376,258 1.2709 -3.41%
2005-10-18 0 2.200 2.150 2.200 2.150 2.200 200,160 435,428 2.1754 1.310 1.280 1.310 1.280 1.310 336,213 1.2951 -1.12%
2005-10-17 0 2.225 2.175 2.200 2.150 2.225 201,856 437,301 2.1664 1.325 1.295 1.310 1.280 1.325 339,062 1.2897 1.14%
2005-10-14 0 2.200 2.125 2.200 2.100 2.200 201,000 430,175 2.1402 1.310 1.265 1.310 1.250 1.310 337,624 1.2741 3.53%
2005-10-13 0 2.125 2.125 2.150 2.125 2.150 200,000 425,750 2.1288 1.265 1.265 1.280 1.265 1.280 335,945 1.2673 1.19%
2005-10-12 0 2.100 2.100 2.150 2.100 2.175 374,000 797,900 2.1334 1.250 1.250 1.280 1.250 1.295 628,217 1.2701 -3.45%
2005-10-10 0 2.175 2.175 2.225 2.150 2.175 226,000 490,300 2.1695 1.295 1.295 1.325 1.280 1.295 379,617 1.2916 -1.14%
2005-10-07 0 2.200 2.150 2.175 2.175 2.275 384,336 849,714 2.2109 1.310 1.280 1.295 1.295 1.354 645,578 1.3162 -2.22%
2005-10-06 0 2.250 2.250 2.275 2.250 2.275 514,400 1,163,020 2.2609 1.340 1.340 1.354 1.340 1.354 864,050 1.3460 0.00%
2005-10-05 0 2.250 2.250 2.275 2.250 2.300 336,000 767,400 2.2839 1.340 1.340 1.354 1.340 1.369 564,387 1.3597 -1.10%
2005-10-04 0 2.275 2.275 2.300 2.275 2.325 576,080 1,326,574 2.3028 1.354 1.354 1.369 1.354 1.384 967,655 1.3709 0.00%
2005-10-03 0 2.275 2.275 2.325 2.275 2.300 387,440 887,182 2.2899 1.354 1.354 1.384 1.354 1.369 650,792 1.3632 -3.19%
2005-09-30 0 2.350 2.275 2.350 2.275 2.350 518,000 1,207,400 2.3309 1.399 1.354 1.399 1.354 1.399 870,097 1.3877 0.00%
2005-09-29 0 2.350 2.350 2.375 2.300 2.350 528,448 1,229,342 2.3263 1.399 1.399 1.414 1.369 1.399 887,646 1.3849 -1.05%
2005-09-28 0 2.375 2.325 2.375 2.325 2.400 278,296 657,816 2.3637 1.414 1.384 1.414 1.384 1.429 467,460 1.4072 -1.04%
2005-09-27 0 2.400 2.375 2.425 2.350 2.400 210,040 502,340 2.3916 1.429 1.414 1.444 1.399 1.429 352,809 1.4238 1.05%
2005-09-26 0 2.375 2.325 2.400 2.350 2.400 218,000 514,550 2.3603 1.414 1.384 1.429 1.399 1.429 366,180 1.4052 -1.04%
2005-09-23 0 2.400 2.350 2.425 2.350 2.400 343,000 810,950 2.3643 1.429 1.399 1.444 1.399 1.429 576,145 1.4075 2.13%
2005-09-22 0 2.350 2.325 2.350 2.200 2.350 453,200 1,043,140 2.3017 1.399 1.384 1.399 1.310 1.399 761,251 1.3703 -1.05%
2005-09-21 0 2.375 2.375 2.400 2.375 2.450 432,000 1,038,400 2.4037 1.414 1.414 1.429 1.414 1.459 725,641 1.4310 -3.06%
2005-09-20 0 2.450 2.450 2.475 2.450 2.550 684,000 1,699,400 2.4845 1.459 1.459 1.473 1.459 1.518 1,148,931 1.4791 0.00%
2005-09-16 0 2.450 2.425 2.475 2.450 2.475 308,000 757,350 2.4589 1.459 1.444 1.473 1.459 1.473 517,355 1.4639 0.00%
2005-09-15 0 2.450 2.450 2.475 2.450 2.500 302,000 742,400 2.4583 1.459 1.459 1.473 1.459 1.488 507,276 1.4635 -2.00%
2005-09-14 0 2.500 2.475 2.500 2.500 2.525 254,480 636,402 2.5008 1.488 1.473 1.488 1.488 1.503 427,456 1.4888 -0.99%
2005-09-13 0 2.525 2.500 2.525 2.500 2.550 206,000 520,300 2.5257 1.503 1.488 1.503 1.488 1.518 346,023 1.5037 0.00%
2005-09-12 0 2.525 2.500 2.525 2.525 2.575 575,344 1,466,843 2.5495 1.503 1.488 1.503 1.503 1.533 966,419 1.5178 0.00%
2005-09-09 0 2.525 2.425 2.525 2.425 2.525 292,000 725,550 2.4848 1.503 1.444 1.503 1.444 1.503 490,479 1.4793 1.00%
2005-09-08 0 2.500 2.475 2.500 2.475 2.500 94,000 234,150 2.4910 1.488 1.473 1.488 1.473 1.488 157,894 1.4830 1.01%
2005-09-07 0 2.475 2.475 2.500 2.475 2.550 411,392 1,039,734 2.5274 1.473 1.473 1.488 1.473 1.518 691,025 1.5046 -1.00%
2005-09-06 0 2.500 2.475 2.525 2.500 2.600 937,528 2,397,822 2.5576 1.488 1.473 1.503 1.488 1.548 1,574,788 1.5226 -1.96%
2005-09-05 0 2.550 2.500 2.550 2.425 2.675 2,254,480 5,797,866 2.5717 1.518 1.488 1.518 1.444 1.593 3,786,903 1.5310 6.25%
2005-09-02 0 2.400 2.375 2.400 2.375 2.400 289,200 692,430 2.3943 1.429 1.414 1.429 1.414 1.429 485,776 1.4254 2.13%
2005-09-01 0 2.350 2.350 2.375 2.300 2.350 200,000 464,500 2.3225 1.399 1.399 1.414 1.369 1.399 335,945 1.3827 2.17%
2005-08-31 0 2.300 2.275 2.325 2.300 2.325 200,000 460,200 2.3010 1.369 1.354 1.384 1.369 1.384 335,945 1.3699 1.10%
2005-08-30 0 2.275 2.275 2.325 2.275 2.300 222,000 509,900 2.2968 1.354 1.354 1.384 1.354 1.369 372,899 1.3674 0.00%
2005-08-29 0 2.275 2.250 2.300 2.250 2.300 200,000 454,300 2.2715 1.354 1.340 1.369 1.340 1.369 335,945 1.3523 -1.09%
2005-08-26 0 2.300 2.275 2.300 2.300 2.325 204,800 473,460 2.3118 1.369 1.354 1.369 1.369 1.384 344,007 1.3763 -1.08%
2005-08-25 0 2.325 2.275 2.325 2.275 2.325 206,000 477,050 2.3158 1.384 1.354 1.384 1.354 1.384 346,023 1.3787 1.09%
2005-08-24 0 2.300 2.275 2.300 2.275 2.350 224,672 515,845 2.2960 1.369 1.354 1.369 1.354 1.399 377,387 1.3669 -1.08%
2005-08-23 0 2.325 2.275 2.350 2.325 2.325 200,120 465,261 2.3249 1.384 1.354 1.399 1.384 1.384 336,146 1.3841 -1.06%
2005-08-22 0 2.350 2.325 2.375 2.350 2.350 30,000 70,500 2.3500 1.399 1.384 1.414 1.399 1.399 50,392 1.3990 1.08%
2005-08-19 0 2.325 2.300 2.350 2.300 2.375 200,240 464,584 2.3201 1.384 1.369 1.399 1.369 1.414 336,348 1.3813 -1.06%
2005-08-18 0 2.350 2.350 2.400 2.350 2.400 268,400 639,870 2.3840 1.399 1.399 1.429 1.399 1.429 450,838 1.4193 -2.08%
2005-08-17 0 2.400 2.375 2.425 2.400 2.425 206,000 494,650 2.4012 1.429 1.414 1.444 1.429 1.444 346,023 1.4295 -1.03%
2005-08-16 0 2.425 2.400 2.425 2.400 2.425 201,632 485,904 2.4099 1.444 1.429 1.444 1.429 1.444 338,686 1.4347 1.04%
2005-08-15 0 2.400 2.400 2.450 2.325 2.450 537,200 1,283,710 2.3896 1.429 1.429 1.459 1.384 1.459 902,347 1.4226 -1.03%
2005-08-12 0 2.425 2.400 2.450 2.425 2.475 200,000 487,750 2.4388 1.444 1.429 1.459 1.444 1.473 335,945 1.4519 -2.02%
2005-08-11 0 2.475 2.450 2.475 2.450 2.475 200,080 490,688 2.4525 1.473 1.459 1.473 1.459 1.473 336,079 1.4600 1.02%
2005-08-10 0 2.450 2.450 2.475 2.425 2.475 272,000 666,450 2.4502 1.459 1.459 1.473 1.444 1.473 456,885 1.4587 0.00%
2005-08-09 0 2.450 2.450 2.475 2.450 2.500 270,000 667,200 2.4711 1.459 1.459 1.473 1.459 1.488 453,525 1.4711 -2.00%
2005-08-08 0 2.500 2.500 2.525 2.450 2.500 318,560 795,214 2.4963 1.488 1.488 1.503 1.459 1.488 535,093 1.4861 0.00%
2005-08-05 0 2.500 2.500 2.525 2.500 2.700 240,240 617,094 2.5687 1.488 1.488 1.503 1.488 1.607 403,537 1.5292 -2.91%
2005-08-04 0 2.575 2.550 2.575 2.400 2.575 1,504,400 3,729,590 2.4791 1.533 1.518 1.533 1.429 1.533 2,526,976 1.4759 8.42%
2005-08-03 0 2.375 2.375 2.400 2.375 2.400 295,360 708,228 2.3978 1.414 1.414 1.429 1.414 1.429 496,123 1.4275 -1.04%
2005-08-02 0 2.400 2.375 2.400 2.375 2.425 437,616 1,047,876 2.3945 1.429 1.414 1.429 1.414 1.444 735,074 1.4255 1.05%
2005-08-01 0 2.375 2.375 2.400 2.350 2.350 242,880 570,680 2.3496 1.414 1.414 1.429 1.399 1.399 407,971 1.3988 1.06%
2005-07-29 0 2.350 2.350 2.400 2.350 2.425 285,440 678,240 2.3761 1.399 1.399 1.429 1.399 1.444 479,460 1.4146 -1.05%
2005-07-28 0 2.375 2.350 2.400 2.375 2.450 313,258 750,643 2.3962 1.414 1.399 1.429 1.414 1.459 526,187 1.4266 -1.04%
2005-07-27 0 2.400 2.375 2.400 2.400 2.425 251,440 605,062 2.4064 1.429 1.414 1.429 1.429 1.444 422,350 1.4326 -1.03%
2005-07-26 0 2.425 2.375 2.425 2.375 2.450 325,602 782,845 2.4043 1.444 1.414 1.444 1.414 1.459 546,921 1.4314 0.00%
2005-07-25 0 2.425 2.375 2.425 2.400 2.450 310,000 751,050 2.4227 1.444 1.414 1.444 1.429 1.459 520,714 1.4423 1.04%
2005-07-22 0 2.400 2.350 2.400 2.350 2.400 272,560 646,624 2.3724 1.429 1.399 1.429 1.399 1.429 457,825 1.4124 1.05%
2005-07-21 0 2.375 2.325 2.400 2.350 2.400 330,000 782,950 2.3726 1.414 1.384 1.429 1.399 1.429 554,309 1.4125 0.00%
2005-07-20 0 2.375 2.375 2.400 2.350 2.475 605,600 1,461,600 2.4135 1.414 1.414 1.429 1.399 1.473 1,017,240 1.4368 -3.06%
2005-07-19 0 2.450 2.425 2.475 2.375 2.500 636,000 1,556,300 2.4470 1.459 1.444 1.473 1.414 1.488 1,068,304 1.4568 3.16%
2005-07-18 0 2.375 2.375 2.400 2.325 2.375 324,240 760,934 2.3468 1.414 1.414 1.429 1.384 1.414 544,634 1.3971 0.00%
2005-07-15 0 2.375 2.350 2.375 2.325 2.425 244,832 580,401 2.3706 1.414 1.399 1.414 1.384 1.444 411,250 1.4113 0.00%
2005-07-14 0 2.375 2.325 2.375 2.325 2.375 338,000 793,500 2.3476 1.414 1.384 1.414 1.384 1.414 567,747 1.3976 2.15%
2005-07-13 0 2.325 2.300 2.325 2.275 2.325 266,000 610,400 2.2947 1.384 1.369 1.384 1.354 1.384 446,806 1.3661 2.20%
2005-07-12 0 2.275 2.250 2.275 2.250 2.300 244,000 555,750 2.2777 1.354 1.340 1.354 1.340 1.369 409,853 1.3560 0.00%
2005-07-11 0 2.275 2.275 2.300 2.275 2.300 210,000 479,000 2.2810 1.354 1.354 1.369 1.354 1.369 352,742 1.3579 -1.09%
2005-07-08 0 2.300 2.250 2.300 2.250 2.325 280,000 637,700 2.2775 1.369 1.340 1.369 1.340 1.384 470,323 1.3559 0.00%
2005-07-07 0 2.300 2.300 2.350 2.300 2.425 280,336 660,206 2.3551 1.369 1.369 1.399 1.369 1.444 470,887 1.4020 -2.13%
2005-07-06 0 2.350 2.350 2.375 2.325 2.375 222,000 522,900 2.3554 1.399 1.399 1.414 1.384 1.414 372,899 1.4023 0.00%
2005-07-05 0 2.350 2.325 2.350 2.350 2.375 332,000 784,250 2.3622 1.399 1.384 1.399 1.399 1.414 557,668 1.4063 0.00%
2005-07-04 0 2.350 2.350 2.375 2.350 2.375 252,000 596,850 2.3685 1.399 1.399 1.414 1.399 1.414 423,290 1.4100 0.00%
2005-06-30 0 2.350 2.350 2.375 2.350 2.400 223,360 533,178 2.3871 1.399 1.399 1.414 1.399 1.429 375,183 1.4211 -1.05%
2005-06-29 0 2.375 2.375 2.400 2.375 2.425 220,000 525,950 2.3907 1.414 1.414 1.429 1.414 1.444 369,539 1.4233 -1.04%
2005-06-28 0 2.400 2.375 2.425 2.400 2.425 224,000 540,500 2.4129 1.429 1.414 1.444 1.429 1.444 376,258 1.4365 0.00%
2005-06-27 0 2.400 2.375 2.400 2.350 2.425 260,240 621,037 2.3864 1.429 1.414 1.429 1.399 1.444 437,131 1.4207 1.05%
2005-06-24 0 2.375 2.350 2.400 2.350 2.400 362,028 854,613 2.3606 1.414 1.399 1.429 1.399 1.429 608,107 1.4054 -2.06%
2005-06-23 0 2.425 2.400 2.425 2.400 2.500 215,680 526,114 2.4393 1.444 1.429 1.444 1.429 1.488 362,283 1.4522 1.04%
2005-06-22 0 2.400 2.400 2.450 2.275 2.400 428,000 1,007,200 2.3533 1.429 1.429 1.459 1.354 1.429 718,922 1.4010 4.35%
2005-06-21 0 2.300 2.300 2.325 2.275 2.300 208,240 478,428 2.2975 1.369 1.369 1.384 1.354 1.369 349,786 1.3678 0.00%
2005-06-20 0 2.300 2.300 2.325 2.300 2.325 224,000 516,850 2.3074 1.369 1.369 1.384 1.369 1.384 376,258 1.3737 -2.13%
2005-06-17 0 2.350 2.300 2.325 2.325 2.350 254,000 591,050 2.3270 1.399 1.369 1.384 1.384 1.399 426,650 1.3853 1.08%
2005-06-16 0 2.325 2.300 2.325 2.275 2.375 266,000 617,350 2.3209 1.384 1.369 1.384 1.354 1.414 446,806 1.3817 0.00%
2005-06-15 0 2.325 2.275 2.325 2.275 2.400 208,930 492,995 2.3596 1.384 1.354 1.384 1.354 1.429 350,945 1.4048 -1.06%
2005-06-14 0 2.350 2.325 2.375 2.275 2.500 546,000 1,302,300 2.3852 1.399 1.384 1.414 1.354 1.488 917,129 1.4200 5.62%
2005-06-13 0 2.225 2.225 2.275 2.225 2.250 314,000 705,500 2.2468 1.325 1.325 1.354 1.325 1.340 527,433 1.3376 -2.20%
2005-06-10 0 2.275 2.250 2.275 2.250 2.275 218,000 490,750 2.2511 1.354 1.340 1.354 1.340 1.354 366,180 1.3402 2.25%
2005-06-09 0 2.225 2.225 2.250 2.225 2.250 214,720 480,680 2.2386 1.325 1.325 1.340 1.325 1.340 360,670 1.3327 -1.11%
2005-06-08 0 2.250 2.250 2.275 2.225 2.250 254,448 569,213 2.2371 1.340 1.340 1.354 1.325 1.340 427,402 1.3318 1.12%
2005-06-07 0 2.225 2.200 2.225 2.200 2.250 302,000 666,950 2.2084 1.325 1.310 1.325 1.310 1.340 507,276 1.3148 2.30%
2005-06-06 0 2.175 2.175 2.200 2.175 2.200 210,480 460,746 2.1890 1.295 1.295 1.310 1.295 1.310 353,548 1.3032 -1.14%
2005-06-03 0 2.200 2.200 2.225 2.200 2.225 206,000 453,900 2.2034 1.310 1.310 1.325 1.310 1.325 346,023 1.3118 0.00%
2005-06-02 0 2.200 2.175 2.200 2.175 2.225 200,000 441,800 2.2090 1.310 1.295 1.310 1.295 1.325 335,945 1.3151 0.00%
2005-06-01 0 2.200 2.175 2.200 2.200 2.250 278,000 618,850 2.2261 1.310 1.295 1.310 1.310 1.340 466,963 1.3253 -2.22%
2005-05-31 0 2.250 2.200 2.300 2.125 2.250 324,000 703,550 2.1715 1.340 1.310 1.369 1.265 1.340 544,230 1.2927 4.65%
2005-05-30 0 2.150 2.100 2.150 2.100 2.150 342,000 726,000 2.1228 1.280 1.250 1.280 1.250 1.280 574,465 1.2638 0.00%
2005-05-27 0 2.150 2.125 2.150 2.100 2.150 214,144 454,188 2.1209 1.280 1.265 1.280 1.250 1.280 359,703 1.2627 2.38%
2005-05-26 0 2.100 2.100 2.125 2.075 2.125 230,960 486,170 2.1050 1.250 1.250 1.265 1.235 1.265 387,949 1.2532 -2.33%
2005-05-25 0 2.150 2.100 2.150 2.075 2.150 206,400 437,460 2.1195 1.280 1.250 1.280 1.235 1.280 346,695 1.2618 0.00%
2005-05-24 0 2.150 2.150 2.175 2.125 2.150 240,000 511,000 2.1292 1.280 1.280 1.295 1.265 1.280 403,134 1.2676 1.18%
2005-05-23 0 2.125 2.100 2.150 2.075 2.125 326,000 685,300 2.1021 1.265 1.250 1.280 1.235 1.265 547,590 1.2515 -1.16%
2005-05-20 0 2.150 2.125 2.175 2.125 2.150 124,000 265,550 2.1415 1.280 1.265 1.295 1.265 1.280 208,286 1.2749 2.38%
2005-05-19 0 2.125 2.100 2.125 2.125 2.150 269,822 576,178 2.1354 1.250 1.235 1.250 1.250 1.265 458,622 1.2563 1.19%
2005-05-18 0 2.100 2.075 2.150 2.075 2.100 60,000 125,250 2.0875 1.235 1.221 1.265 1.221 1.235 101,983 1.2281 0.00%
2005-05-17 0 2.100 2.075 2.175 2.075 2.150 520,000 1,088,200 2.0927 1.235 1.221 1.280 1.221 1.265 883,854 1.2312 -1.18%
2005-05-13 0 2.125 2.100 2.125 2.100 2.225 540,000 1,155,550 2.1399 1.250 1.235 1.250 1.235 1.309 917,849 1.2590 -3.41%
2005-05-12 0 2.200 2.200 2.225 2.200 2.250 442,000 973,900 2.2034 1.294 1.294 1.309 1.294 1.324 751,276 1.2963 -2.22%
2005-05-11 0 2.250 2.250 2.275 2.250 2.275 360,960 815,064 2.2580 1.324 1.324 1.338 1.324 1.338 613,531 1.3285 -2.17%
2005-05-10 0 2.300 2.275 2.325 2.300 2.300 52,000 119,600 2.3000 1.353 1.338 1.368 1.353 1.353 88,385 1.3532 0.00%
2005-05-09 0 2.300 2.275 2.325 2.275 2.300 114,000 261,700 2.2956 1.353 1.338 1.368 1.338 1.353 193,768 1.3506 0.00%
2005-05-06 0 2.300 2.300 2.350 2.275 2.325 200,000 459,650 2.2983 1.353 1.353 1.383 1.338 1.368 339,944 1.3521 -2.13%
2005-05-05 0 2.350 2.325 2.350 2.275 2.350 286,960 663,462 2.3120 1.383 1.368 1.383 1.338 1.383 487,752 1.3602 3.30%
2005-05-04 0 2.275 2.275 2.325 2.275 2.325 336,480 774,806 2.3027 1.338 1.338 1.368 1.338 1.368 571,922 1.3547 -3.19%
2005-05-03 0 2.350 2.325 2.350 2.325 2.350 190,976 445,822 2.3344 1.383 1.368 1.383 1.368 1.383 324,606 1.3734 0.00%
2005-04-29 0 2.350 2.325 2.350 2.325 2.450 512,272 1,208,526 2.3591 1.383 1.368 1.383 1.368 1.441 870,719 1.3880 -2.08%
2005-04-28 0 2.400 2.400 2.425 2.400 2.450 331,300 802,203 2.4214 1.412 1.412 1.427 1.412 1.441 563,117 1.4246 -2.04%
2005-04-27 0 2.450 2.425 2.450 2.425 2.475 704,000 1,726,700 2.4527 1.441 1.427 1.441 1.427 1.456 1,196,603 1.4430 -2.00%
2005-04-26 0 2.500 2.450 2.500 2.450 2.500 322,000 795,300 2.4699 1.471 1.441 1.471 1.441 1.471 547,310 1.4531 2.04%
2005-04-25 0 2.450 2.425 2.450 2.375 2.450 634,000 1,528,800 2.4114 1.441 1.427 1.441 1.397 1.441 1,077,623 1.4187 1.03%
2005-04-22 0 2.425 2.400 2.425 2.350 2.475 1,442,000 3,482,850 2.4153 1.427 1.412 1.427 1.383 1.456 2,450,996 1.4210 -5.83%
2005-04-21 0 2.575 2.550 2.575 2.500 2.575 122,000 309,150 2.5340 1.515 1.500 1.515 1.471 1.515 207,366 1.4908 3.00%
2005-04-20 0 2.500 2.475 2.525 2.500 2.550 346,400 872,060 2.5175 1.471 1.456 1.486 1.471 1.500 588,783 1.4811 -0.99%
2005-04-19 0 2.525 2.500 2.525 2.525 2.550 134,000 339,350 2.5325 1.486 1.471 1.486 1.486 1.500 227,762 1.4899 0.00%
2005-04-18 0 2.525 2.500 2.525 2.500 2.525 520,000 1,305,100 2.5098 1.486 1.471 1.486 1.471 1.486 883,854 1.4766 -3.81%
2005-04-15 0 2.625 2.600 2.650 2.625 2.650 80,000 210,250 2.6281 1.544 1.530 1.559 1.544 1.559 135,978 1.5462 -0.94%
2005-04-14 0 2.650 2.650 2.700 2.650 2.675 256,000 683,750 2.6709 1.559 1.559 1.588 1.559 1.574 435,128 1.5714 -1.85%
2005-04-13 0 2.700 2.675 2.700 2.600 2.700 1,240,294 3,304,155 2.6640 1.588 1.574 1.588 1.530 1.588 2,108,153 1.5673 4.85%
2005-04-12 0 2.575 2.575 2.600 2.575 2.600 150,000 389,600 2.5973 1.515 1.515 1.530 1.515 1.530 254,958 1.5281 0.00%
2005-04-11 0 2.575 2.550 2.600 2.575 2.600 94,000 243,950 2.5952 1.515 1.500 1.530 1.515 1.530 159,774 1.5268 -0.96%
2005-04-08 0 2.600 2.575 2.625 2.500 2.600 570,480 1,470,326 2.5773 1.530 1.515 1.544 1.471 1.530 969,656 1.5163 4.00%
2005-04-07 0 2.500 2.500 2.525 2.500 2.550 164,000 413,250 2.5198 1.471 1.471 1.486 1.471 1.500 278,754 1.4825 -1.96%
2005-04-06 0 2.550 2.525 2.575 2.550 2.600 68,000 174,650 2.5684 1.500 1.486 1.515 1.500 1.530 115,581 1.5111 -0.97%
2005-04-04 0 2.575 2.575 2.600 2.475 2.575 193,120 488,310 2.5285 1.515 1.515 1.530 1.456 1.515 328,250 1.4876 4.04%
2005-04-01 0 2.475 2.500 2.525 2.475 2.500 70,000 174,900 2.4986 1.456 1.471 1.486 1.456 1.471 118,980 1.4700 -2.94%
2005-03-31 0 2.550 2.500 2.550 2.475 2.550 72,000 182,100 2.5292 1.500 1.471 1.500 1.456 1.500 122,380 1.4880 3.03%
2005-03-30 0 2.475 2.450 2.475 2.450 2.500 200,000 491,800 2.4590 1.456 1.441 1.456 1.441 1.471 339,944 1.4467 0.00%
2005-03-29 0 2.475 2.475 2.500 2.450 2.500 224,000 554,100 2.4737 1.456 1.456 1.471 1.441 1.471 380,737 1.4553 -1.00%
2005-03-24 0 2.500 2.500 2.525 2.500 2.600 380,480 957,552 2.5167 1.471 1.471 1.486 1.471 1.530 646,710 1.4807 -1.96%
2005-03-23 0 2.550 2.525 2.550 2.550 2.600 512,400 1,313,650 2.5637 1.500 1.486 1.500 1.500 1.530 870,937 1.5083 -2.86%
2005-03-22 0 2.625 2.600 2.625 2.575 2.625 187,200 489,550 2.6151 1.544 1.530 1.544 1.515 1.544 318,188 1.5386 0.00%
2005-03-21 0 2.625 2.625 2.650 2.625 2.650 251,072 661,707 2.6355 1.544 1.544 1.559 1.544 1.559 426,752 1.5506 -1.87%
2005-03-18 0 2.675 2.625 2.675 2.625 2.675 302,000 803,150 2.6594 1.574 1.544 1.574 1.544 1.574 513,315 1.5646 1.90%
2005-03-17 0 2.625 2.625 2.650 2.600 2.625 164,000 429,400 2.6183 1.544 1.544 1.559 1.530 1.544 278,754 1.5404 0.00%
2005-03-16 0 2.625 2.600 2.625 2.575 2.625 102,000 264,650 2.5946 1.544 1.530 1.544 1.515 1.544 173,371 1.5265 1.94%
2005-03-15 0 2.575 2.575 2.600 2.575 2.675 930,000 2,408,000 2.5892 1.515 1.515 1.530 1.515 1.574 1,580,740 1.5233 -3.74%
2005-03-14 0 2.675 2.650 2.675 2.650 2.675 92,400 245,820 2.6604 1.574 1.559 1.574 1.559 1.574 157,054 1.5652 0.00%
2005-03-11 0 2.675 2.650 2.675 2.650 2.700 170,480 454,774 2.6676 1.574 1.559 1.574 1.559 1.588 289,768 1.5694 0.00%
2005-03-10 0 2.675 2.650 2.675 2.600 2.700 160,144 430,110 2.6858 1.574 1.559 1.574 1.530 1.588 272,200 1.5801 -0.93%
2005-03-09 0 2.700 2.675 2.700 2.650 2.700 171,632 458,315 2.6703 1.588 1.574 1.588 1.559 1.588 291,726 1.5710 0.93%
2005-03-08 0 2.675 2.625 2.675 2.600 2.675 669,200 1,774,710 2.6520 1.574 1.544 1.574 1.530 1.574 1,137,453 1.5602 3.88%
2005-03-07 0 2.575 2.575 2.600 2.575 2.625 528,732 1,372,448 2.5957 1.515 1.515 1.530 1.515 1.544 898,696 1.5272 0.00%
2005-03-04 0 2.575 2.575 2.600 2.575 2.675 522,000 1,363,200 2.6115 1.515 1.515 1.530 1.515 1.574 887,254 1.5364 -3.74%
2005-03-03 0 2.675 2.625 2.675 2.575 2.675 490,240 1,290,906 2.6332 1.574 1.544 1.574 1.515 1.574 833,271 1.5492 0.00%
2005-03-02 0 2.675 2.650 2.675 2.650 2.725 622,000 1,662,450 2.6727 1.574 1.559 1.574 1.559 1.603 1,057,226 1.5725 -2.73%
2005-03-01 0 2.750 2.725 2.775 2.725 2.775 590,800 1,626,400 2.7529 1.618 1.603 1.633 1.603 1.633 1,004,195 1.6196 -0.90%
2005-02-28 0 2.775 2.775 2.800 2.750 2.800 495,360 1,381,838 2.7896 1.633 1.633 1.647 1.618 1.647 841,973 1.6412 1.83%
2005-02-25 0 2.725 2.725 2.750 2.700 2.850 996,000 2,755,844 2.7669 1.603 1.603 1.618 1.588 1.677 1,692,921 1.6279 -3.54%
2005-02-24 0 2.825 2.800 2.850 2.825 2.900 1,055,122 2,997,308 2.8407 1.662 1.647 1.677 1.662 1.706 1,793,412 1.6713 -1.74%
2005-02-23 0 2.875 2.825 2.875 2.750 2.875 1,666,000 4,713,600 2.8293 1.691 1.662 1.691 1.618 1.691 2,831,734 1.6646 -0.86%
2005-02-22 0 2.900 2.875 2.900 2.675 3.000 9,211,347 26,548,538 2.8822 1.706 1.691 1.706 1.574 1.765 15,656,712 1.6957 9.43%
2005-02-21 0 2.650 2.625 2.650 2.575 2.700 1,894,000 4,993,400 2.6364 1.559 1.544 1.559 1.515 1.588 3,219,270 1.5511 3.92%
2005-02-18 0 2.550 2.525 2.550 2.525 2.575 401,144 1,026,653 2.5593 1.500 1.486 1.500 1.486 1.515 681,833 1.5057 -1.92%
2005-02-17 0 2.600 2.600 2.625 2.600 2.650 324,000 848,250 2.6181 1.530 1.530 1.544 1.530 1.559 550,709 1.5403 -0.95%
2005-02-16 0 2.625 2.625 2.650 2.525 2.625 1,086,000 2,825,450 2.6017 1.544 1.544 1.559 1.486 1.544 1,845,896 1.5307 2.94%
2005-02-15 0 2.550 2.525 2.550 2.550 2.600 316,000 809,150 2.5606 1.500 1.486 1.500 1.500 1.530 537,112 1.5065 0.00%
2005-02-14 0 2.550 2.550 2.575 2.525 2.575 460,000 1,176,700 2.5580 1.500 1.500 1.515 1.486 1.515 781,871 1.5050 0.00%
2005-02-08 0 2.550 2.525 2.550 2.500 2.550 84,000 212,300 2.5274 1.500 1.486 1.500 1.471 1.500 142,776 1.4869 0.00%
2005-02-07 0 2.550 2.525 2.550 2.550 2.575 260,000 663,750 2.5529 1.500 1.486 1.500 1.500 1.515 441,927 1.5019 0.00%
2005-02-04 0 2.550 2.525 2.550 2.500 2.550 158,112 401,566 2.5398 1.500 1.486 1.500 1.471 1.500 268,746 1.4942 3.03%
2005-02-03 0 2.475 2.450 2.500 2.450 2.475 202,720 500,678 2.4698 1.456 1.441 1.471 1.441 1.456 344,567 1.4531 1.02%
2005-02-02 0 2.450 2.450 2.475 2.425 2.475 632,080 1,540,620 2.4374 1.441 1.441 1.456 1.427 1.456 1,074,359 1.4340 1.03%
2005-02-01 0 2.425 2.425 2.450 2.400 2.550 1,186,000 2,947,700 2.4854 1.427 1.427 1.441 1.412 1.500 2,015,868 1.4622 -3.96%
2005-01-31 0 2.525 2.525 2.550 2.525 2.575 624,400 1,582,310 2.5341 1.486 1.486 1.500 1.486 1.515 1,061,305 1.4909 -1.94%
2005-01-28 0 2.575 2.550 2.575 2.575 2.600 404,000 1,043,850 2.5838 1.515 1.500 1.515 1.515 1.530 686,687 1.5201 0.00%
2005-01-27 0 2.575 2.575 2.600 2.575 2.700 1,302,000 3,437,350 2.6401 1.515 1.515 1.530 1.515 1.588 2,213,036 1.5532 -1.90%
2005-01-26 0 2.625 2.600 2.625 2.525 2.650 1,727,440 4,499,030 2.6044 1.544 1.530 1.544 1.486 1.559 2,936,164 1.5323 3.96%
2005-01-25 0 2.525 2.500 2.550 2.400 2.525 845,120 2,055,132 2.4318 1.486 1.471 1.500 1.412 1.486 1,436,467 1.4307 3.06%
2005-01-24 0 2.450 2.425 2.450 2.450 2.475 668,000 1,644,050 2.4612 1.441 1.427 1.441 1.441 1.456 1,135,413 1.4480 -1.01%
2005-01-21 0 2.475 2.425 2.475 2.400 2.475 843,000 2,059,175 2.4427 1.456 1.427 1.456 1.412 1.456 1,432,864 1.4371 0.00%
2005-01-20 0 2.475 2.450 2.500 2.450 2.550 994,480 2,468,964 2.4827 1.456 1.441 1.471 1.441 1.500 1,690,338 1.4606 -2.94%
2005-01-19 0 2.550 2.550 2.575 2.550 2.625 508,000 1,315,500 2.5896 1.500 1.500 1.515 1.500 1.544 863,458 1.5235 -1.92%
2005-01-18 0 2.600 2.575 2.600 2.550 2.600 1,368,000 3,520,550 2.5735 1.530 1.515 1.530 1.500 1.530 2,325,217 1.5141 1.96%
2005-01-17 0 2.550 2.550 2.575 2.550 2.600 474,560 1,225,622 2.5826 1.500 1.500 1.515 1.500 1.530 806,619 1.5195 0.99%
2005-01-14 0 2.525 2.500 2.575 2.500 2.600 1,176,000 2,988,300 2.5411 1.486 1.471 1.515 1.471 1.530 1,998,871 1.4950 -4.72%
2005-01-13 0 2.650 2.550 2.650 2.575 2.725 5,502,000 14,596,550 2.6530 1.559 1.500 1.559 1.515 1.603 9,351,860 1.5608 0.95%
2005-01-12 0 2.625 2.600 2.650 2.600 2.800 14,276,880 38,460,248 2.6939 1.544 1.530 1.559 1.530 1.647 24,266,700 1.5849 -8.70%
2005-01-11 1 - - - - - 0 0 - 1.691 - - - - 0 - 0.00%
2005-01-10 0 2.875 2.825 2.875 2.825 2.975 442,400 1,277,390 2.8874 1.691 1.662 1.691 1.662 1.750 751,956 1.6988 -3.36%
2005-01-07 0 2.975 2.975 3.000 2.850 3.100 2,732,944 8,194,233 2.9983 1.750 1.750 1.765 1.677 1.824 4,645,240 1.7640 -2.46%
2005-01-06 0 3.050 3.050 3.075 3.025 3.150 2,531,984 7,778,753 3.0722 1.794 1.794 1.809 1.780 1.853 4,303,664 1.8075 -1.61%
2005-01-05 0 3.100 3.075 3.100 2.925 3.300 4,143,045 12,838,141 3.0987 1.824 1.809 1.824 1.721 1.941 7,042,017 1.8231 -4.62%
2005-01-04 0 3.250 3.225 3.250 2.725 3.325 9,400,752 28,748,527 3.0581 1.912 1.897 1.912 1.603 1.956 15,978,647 1.7992 22.64%
2005-01-03 0 2.650 2.650 2.675 2.300 2.675 3,140,256 8,055,900 2.5654 1.559 1.559 1.574 1.353 1.574 5,337,556 1.5093 13.98%
2004-12-31 0 2.325 2.325 2.350 2.325 2.350 226,000 530,600 2.3478 1.368 1.368 1.383 1.368 1.383 384,137 1.3813 -1.06%
2004-12-30 0 2.350 2.325 2.375 2.350 2.400 396,800 941,750 2.3734 1.383 1.368 1.397 1.383 1.412 674,449 1.3963 -1.05%
2004-12-29 0 2.375 2.350 2.400 2.325 2.400 588,144 1,394,142 2.3704 1.397 1.383 1.412 1.368 1.412 999,680 1.3946 1.06%
2004-12-28 0 2.350 2.325 2.400 2.350 2.400 680,000 1,628,300 2.3946 1.383 1.368 1.412 1.383 1.412 1,155,810 1.4088 -3.09%
2004-12-24 0 2.425 2.400 2.425 2.300 2.450 336,000 804,850 2.3954 1.427 1.412 1.427 1.353 1.441 571,106 1.4093 3.19%
2004-12-23 0 2.350 2.325 2.350 2.275 2.350 280,800 653,990 2.3290 1.383 1.368 1.383 1.338 1.383 477,281 1.3702 3.30%
2004-12-22 0 2.275 2.275 2.300 2.225 2.325 338,400 776,220 2.2938 1.338 1.338 1.353 1.309 1.368 575,185 1.3495 -1.09%
2004-12-21 0 2.300 2.300 2.325 2.300 2.375 172,000 403,900 2.3483 1.353 1.353 1.368 1.353 1.397 292,352 1.3816 -5.15%
2004-12-20 0 2.425 2.400 2.425 2.400 2.450 354,720 860,924 2.4271 1.427 1.412 1.427 1.412 1.441 602,925 1.4279 -2.02%
2004-12-17 0 2.475 2.450 2.500 2.400 2.500 546,000 1,334,050 2.4433 1.456 1.441 1.471 1.412 1.471 928,047 1.4375 2.06%
2004-12-16 0 2.425 2.400 2.425 2.350 2.500 970,000 2,377,550 2.4511 1.427 1.412 1.427 1.383 1.471 1,648,728 1.4421 0.00%
2004-12-15 0 2.425 2.400 2.450 2.350 2.500 398,400 961,570 2.4136 1.427 1.412 1.441 1.383 1.471 677,168 1.4200 4.30%
2004-12-14 0 2.325 2.325 2.350 2.300 2.375 446,480 1,040,356 2.3301 1.368 1.368 1.383 1.353 1.397 758,891 1.3709 1.09%
2004-12-13 0 2.300 2.250 2.325 2.200 2.300 102,960 232,292 2.2561 1.353 1.324 1.368 1.294 1.353 175,003 1.3274 3.37%
2004-12-10 0 2.225 2.225 2.275 2.225 2.250 339,056 756,768 2.2320 1.309 1.309 1.338 1.309 1.324 576,300 1.3131 0.00%
2004-12-09 0 2.225 2.200 2.250 2.200 2.275 830,400 1,845,840 2.2228 1.309 1.294 1.324 1.294 1.338 1,411,448 1.3078 -3.26%
2004-12-08 0 2.300 2.275 2.300 2.275 2.350 585,040 1,355,010 2.3161 1.353 1.338 1.353 1.338 1.383 994,404 1.3626 -2.13%
2004-12-07 0 2.350 2.325 2.350 2.300 2.350 370,000 861,000 2.3270 1.383 1.368 1.383 1.353 1.383 628,896 1.3691 1.08%
2004-12-06 0 2.325 2.325 2.350 2.200 2.350 341,603 781,068 2.2865 1.368 1.368 1.383 1.294 1.383 580,629 1.3452 0.00%
2004-12-03 0 2.325 2.300 2.325 2.300 2.450 959,552 2,246,724 2.3414 1.368 1.353 1.368 1.353 1.441 1,630,970 1.3775 -7.00%
2004-12-02 0 2.500 2.450 2.500 2.425 2.600 460,400 1,153,600 2.5056 1.471 1.441 1.471 1.427 1.530 782,551 1.4742 -1.96%
2004-12-01 0 2.550 2.525 2.550 2.475 2.575 719,408 1,807,000 2.5118 1.500 1.486 1.500 1.456 1.515 1,222,792 1.4778 -1.92%
2004-11-30 0 2.600 2.575 2.600 2.575 2.675 562,000 1,463,200 2.6036 1.530 1.515 1.530 1.515 1.574 955,243 1.5318 -2.80%
2004-11-29 0 2.675 2.625 2.675 2.575 2.700 1,187,600 3,132,100 2.6373 1.574 1.544 1.574 1.515 1.588 2,018,588 1.5516 4.90%
2004-11-26 0 2.550 2.525 2.550 2.500 2.675 1,072,000 2,748,470 2.5639 1.500 1.486 1.500 1.471 1.574 1,822,100 1.5084 -5.56%
2004-11-25 0 2.700 2.650 2.675 2.650 2.850 2,327,200 6,379,720 2.7414 1.588 1.559 1.574 1.559 1.677 3,955,589 1.6128 -0.92%
2004-11-24 0 2.725 2.700 2.725 2.375 2.725 3,558,560 9,147,854 2.5707 1.603 1.588 1.603 1.397 1.603 6,048,556 1.5124 15.96%
2004-11-23 0 2.350 2.325 2.375 2.350 2.450 645,296 1,546,232 2.3962 1.383 1.368 1.397 1.383 1.441 1,096,823 1.4097 -1.05%
2004-11-22 0 2.375 2.375 2.400 2.150 2.425 1,080,800 2,527,970 2.3390 1.397 1.397 1.412 1.265 1.427 1,837,057 1.3761 7.95%
2004-11-19 0 2.200 2.175 2.225 2.000 2.200 1,539,072 3,265,102 2.1215 1.294 1.280 1.309 1.177 1.294 2,615,992 1.2481 10.00%
2004-11-18 0 2.000 1.990 2.000 1.950 2.075 962,144 1,921,505 1.9971 1.177 1.171 1.177 1.147 1.221 1,635,375 1.1750 3.63%
2004-11-17 0 1.930 1.930 1.940 1.930 1.960 232,240 452,036 1.9464 1.135 1.135 1.141 1.135 1.153 394,743 1.1451 -0.52%
2004-11-16 0 1.940 1.940 1.970 1.940 1.990 632,000 1,240,840 1.9634 1.141 1.141 1.159 1.141 1.171 1,074,223 1.1551 -2.02%
2004-11-15 0 1.980 1.970 1.990 1.960 2.000 384,536 760,489 1.9777 1.165 1.159 1.171 1.153 1.177 653,604 1.1635 1.02%
2004-11-12 0 1.960 1.930 1.960 1.890 1.970 362,096 699,075 1.9306 1.153 1.135 1.153 1.112 1.159 615,462 1.1359 0.51%
2004-11-11 0 1.950 1.940 1.960 1.900 1.980 352,080 683,405 1.9411 1.147 1.141 1.153 1.118 1.165 598,437 1.1420 1.04%
2004-11-10 0 1.930 1.920 1.970 1.920 2.000 454,096 891,924 1.9642 1.135 1.130 1.159 1.130 1.177 771,836 1.1556 -3.50%
2004-11-09 0 2.000 2.000 2.025 1.860 2.025 1,499,200 2,919,730 1.9475 1.177 1.177 1.191 1.094 1.191 2,548,220 1.1458 8.11%
2004-11-08 0 1.850 1.840 1.850 1.800 1.870 522,000 959,600 1.8383 1.088 1.083 1.088 1.059 1.100 887,254 1.0815 0.00%
2004-11-05 0 1.850 1.850 1.870 1.810 1.870 530,285 970,724 1.8306 1.088 1.088 1.100 1.065 1.100 901,336 1.0770 3.93%
2004-11-04 0 1.780 1.780 1.790 1.760 1.790 386,118 683,666 1.7706 1.047 1.047 1.053 1.035 1.053 656,293 1.0417 2.30%
2004-11-03 0 1.740 1.710 1.750 1.650 1.740 532,000 906,660 1.7042 1.024 1.006 1.030 0.971 1.024 904,251 1.0027 3.57%
2004-11-02 0 1.680 1.650 1.680 1.620 1.680 1,107,520 1,824,788 1.6476 0.988 0.971 0.988 0.953 0.988 1,882,474 0.9694 3.70%
2004-11-01 0 1.620 1.600 1.630 1.620 1.630 300,000 487,500 1.6250 0.953 0.941 0.959 0.953 0.959 509,916 0.9560 0.00%
2004-10-29 0 1.620 1.610 1.640 1.610 1.660 320,000 521,100 1.6284 0.953 0.947 0.965 0.947 0.977 543,910 0.9581 -2.99%
2004-10-28 0 1.670 1.660 1.670 1.630 1.680 441,360 735,030 1.6654 0.983 0.977 0.983 0.959 0.988 750,188 0.9798 3.73%
2004-10-27 0 1.610 1.570 1.640 1.610 1.670 331,200 539,084 1.6277 0.947 0.924 0.965 0.947 0.983 562,947 0.9576 1.26%
2004-10-26 0 1.590 1.590 1.630 1.590 1.650 320,000 518,000 1.6188 0.935 0.935 0.959 0.935 0.971 543,910 0.9524 0.00%
2004-10-25 0 1.590 1.580 1.600 1.560 1.610 305,056 484,285 1.5875 0.935 0.930 0.941 0.918 0.947 518,510 0.9340 -4.79%
2004-10-21 0 1.670 1.630 1.680 1.630 1.690 303,200 506,184 1.6695 0.983 0.959 0.988 0.959 0.994 515,355 0.9822 -1.76%
2004-10-20 0 1.700 1.700 1.710 1.630 1.750 461,200 776,292 1.6832 1.000 1.000 1.006 0.959 1.030 783,911 0.9903 -3.41%
2004-10-19 0 1.760 1.750 1.760 1.690 1.760 583,200 1,007,008 1.7267 1.035 1.030 1.035 0.994 1.035 991,277 1.0159 3.53%
2004-10-18 0 1.700 1.690 1.720 1.600 1.780 1,633,824 2,804,648 1.7166 1.000 0.994 1.012 0.941 1.047 2,777,043 1.0099 5.59%
2004-10-15 0 1.610 1.590 1.610 1.500 1.610 358,482 571,767 1.5950 0.947 0.935 0.947 0.882 0.947 609,319 0.9384 0.62%
2004-10-14 0 1.600 1.540 1.600 1.520 1.600 145,440 230,199 1.5828 0.941 0.906 0.941 0.894 0.941 247,207 0.9312 0.00%
2004-10-13 0 1.600 1.580 1.610 1.560 1.620 416,336 668,117 1.6048 0.941 0.930 0.947 0.918 0.953 707,655 0.9441 0.00%
2004-10-12 0 1.600 1.590 1.620 1.590 1.610 296,000 474,480 1.6030 0.941 0.935 0.953 0.935 0.947 503,117 0.9431 0.00%
2004-10-11 0 1.600 1.530 1.600 1.530 1.600 94,000 149,120 1.5864 0.941 0.900 0.941 0.900 0.941 159,774 0.9333 0.00%
2004-10-08 0 1.600 1.580 1.600 1.580 1.600 126,400 201,276 1.5924 0.941 0.930 0.941 0.930 0.941 214,845 0.9368 0.00%
2004-10-07 0 1.600 1.570 1.610 1.570 1.600 75,360 119,634 1.5875 0.941 0.924 0.947 0.924 0.941 128,091 0.9340 2.56%
2004-10-06 0 1.560 1.560 1.570 1.560 1.570 83,440 130,542 1.5645 0.918 0.918 0.924 0.918 0.924 141,825 0.9204 -2.50%
2004-10-05 0 1.600 1.550 1.600 1.580 1.600 89,120 141,941 1.5927 0.941 0.912 0.941 0.930 0.941 151,479 0.9370 0.00%
2004-10-04 0 1.600 1.550 1.610 - - 720 1,066 1.4806 0.941 0.912 0.947 - - 1,224 0.8711 0.00%
2004-09-30 0 1.600 1.560 1.600 1.450 1.600 148,000 223,800 1.5122 0.941 0.918 0.941 0.853 0.941 251,559 0.8897 8.11%
2004-09-28 0 1.480 1.470 1.610 1.480 1.570 94,000 145,780 1.5509 0.871 0.865 0.947 0.871 0.924 159,774 0.9124 -3.27%
2004-09-27 0 1.530 1.490 1.550 1.500 1.530 32,000 48,060 1.5019 0.900 0.877 0.912 0.882 0.900 54,391 0.8836 0.66%
2004-09-24 0 1.520 1.500 1.520 1.500 1.530 91,920 139,822 1.5211 0.894 0.882 0.894 0.882 0.900 156,238 0.8949 -2.56%
2004-09-23 0 1.560 1.530 1.600 1.510 1.570 146,000 225,720 1.5460 0.918 0.900 0.941 0.888 0.924 248,159 0.9096 -0.64%
2004-09-22 0 1.570 1.570 1.610 1.570 1.610 189,440 300,266 1.5850 0.924 0.924 0.947 0.924 0.947 321,995 0.9325 -3.68%
2004-09-21 0 1.630 1.620 1.630 1.600 1.670 334,544 550,770 1.6463 0.959 0.953 0.959 0.941 0.983 568,631 0.9686 0.00%
2004-09-20 0 1.630 1.610 1.630 1.630 1.650 281,120 459,492 1.6345 0.959 0.947 0.959 0.959 0.971 477,825 0.9616 3.16%
2004-09-17 0 1.580 1.580 1.590 1.500 1.680 604,480 958,894 1.5863 0.930 0.930 0.935 0.882 0.988 1,027,447 0.9333 5.33%
2004-09-16 0 1.500 1.460 1.500 1.500 1.500 8,000 12,000 1.5000 0.882 0.859 0.882 0.882 0.882 13,598 0.8825 0.00%
2004-09-15 0 1.500 1.500 1.520 1.490 1.680 680,000 1,047,080 1.5398 0.882 0.882 0.894 0.877 0.988 1,155,810 0.9059 -9.64%
2004-09-14 0 1.660 1.660 1.680 1.590 1.680 302,352 502,161 1.6608 0.977 0.977 0.988 0.935 0.988 513,914 0.9771 5.06%
2004-09-13 0 1.580 1.550 1.600 1.580 1.650 85,200 136,060 1.5969 0.930 0.912 0.941 0.930 0.971 144,816 0.9395 0.64%
2004-09-10 0 1.570 1.560 1.640 1.530 1.570 123,680 191,832 1.5510 0.924 0.918 0.965 0.900 0.924 210,221 0.9125 0.00%
2004-09-09 0 1.570 1.570 1.600 1.570 1.640 102,000 164,180 1.6096 0.924 0.924 0.941 0.924 0.965 173,371 0.9470 -4.27%
2004-09-08 0 1.640 1.620 1.670 1.540 1.650 150,688 244,036 1.6195 0.965 0.953 0.983 0.906 0.971 256,127 0.9528 6.49%
2004-09-07 0 1.540 1.530 1.580 1.540 1.600 76,000 118,060 1.5534 0.906 0.900 0.930 0.906 0.941 129,179 0.9139 -0.65%
2004-09-06 0 1.550 1.500 1.550 1.530 1.600 28,000 43,400 1.5500 0.912 0.882 0.912 0.900 0.941 47,592 0.9119 -0.64%
2004-09-03 0 1.560 1.540 1.560 1.480 1.580 349,200 541,612 1.5510 0.918 0.906 0.918 0.871 0.930 593,542 0.9125 -0.64%
2004-09-02 0 1.570 1.500 1.570 1.500 1.580 382,000 601,340 1.5742 0.924 0.882 0.924 0.882 0.930 649,293 0.9261 2.61%
2004-09-01 0 1.530 1.460 1.530 1.430 1.530 15,658 22,745 1.4526 0.900 0.859 0.900 0.841 0.900 26,614 0.8546 -1.29%
2004-08-31 0 1.550 1.460 1.550 1.550 1.550 4,000 6,200 1.5500 0.912 0.859 0.912 0.912 0.912 6,799 0.9119 0.00%
2004-08-30 0 1.550 1.450 1.550 1.420 1.550 36,000 52,900 1.4694 0.912 0.853 0.912 0.835 0.912 61,190 0.8645 4.73%
2004-08-27 0 1.480 1.440 1.490 1.420 1.480 35,040 51,515 1.4702 0.871 0.847 0.877 0.835 0.871 59,558 0.8650 -0.67%
2004-08-26 0 1.490 1.450 1.490 1.430 1.490 47,440 69,610 1.4673 0.877 0.853 0.877 0.841 0.877 80,635 0.8633 2.76%
2004-08-25 0 1.450 1.450 1.500 1.450 1.480 45,200 66,728 1.4763 0.853 0.853 0.882 0.853 0.871 76,827 0.8685 1.40%
2004-08-24 0 1.430 1.430 1.490 1.430 1.450 50,784 72,782 1.4332 0.841 0.841 0.877 0.841 0.853 86,319 0.8432 -4.67%
2004-08-23 0 1.500 1.450 1.500 1.430 1.550 74,000 109,980 1.4862 0.882 0.853 0.882 0.841 0.912 125,779 0.8744 4.90%
2004-08-20 0 1.430 1.430 1.500 - - 1,920 2,554 1.3302 0.841 0.841 0.882 - - 3,263 0.7826 0.00%
2004-08-19 0 1.430 1.400 1.450 1.430 1.450 174,000 250,300 1.4385 0.841 0.824 0.853 0.841 0.853 295,751 0.8463 -1.38%
2004-08-18 0 1.450 - 1.440 1.440 1.460 78,000 113,620 1.4567 0.853 - 0.847 0.847 0.859 132,578 0.8570 -2.68%
2004-08-17 0 1.490 1.450 1.490 - - 960 1,344 1.4000 0.877 0.853 0.877 - - 1,632 0.8237 -0.67%
2004-08-16 0 1.500 1.450 1.500 - - 720 1,015 1.4097 0.882 0.853 0.882 - - 1,224 0.8294 0.00%
2004-08-13 0 1.500 1.460 1.500 1.460 1.500 48,720 71,675 1.4712 0.882 0.859 0.882 0.859 0.882 82,810 0.8655 -1.32%
2004-08-12 0 1.520 1.480 1.530 1.480 1.520 34,000 50,480 1.4847 0.894 0.871 0.900 0.871 0.894 57,790 0.8735 1.33%
2004-08-11 0 1.500 1.460 1.510 1.490 1.500 64,000 95,900 1.4984 0.882 0.859 0.888 0.877 0.882 108,782 0.8816 3.45%
2004-08-10 0 1.450 1.340 1.450 1.460 1.460 7,296 10,445 1.4316 0.853 0.788 0.853 0.859 0.859 12,401 0.8423 3.57%
2004-08-09 0 1.400 - 1.430 1.400 1.480 50,000 70,480 1.4096 0.824 - 0.841 0.824 0.871 84,986 0.8293 -4.11%
2004-08-06 0 1.460 1.300 1.480 1.440 1.460 6,000 8,700 1.4500 0.859 0.765 0.871 0.847 0.859 10,198 0.8531 0.69%
2004-08-05 0 1.450 1.350 1.450 1.460 1.460 4,200 6,104 1.4533 0.853 0.794 0.853 0.859 0.859 7,139 0.8550 0.00%
2004-08-04 0 1.450 1.400 1.470 1.400 1.450 8,800 12,480 1.4182 0.853 0.824 0.865 0.824 0.853 14,958 0.8344 0.69%
2004-08-03 0 1.440 - 1.450 1.430 1.440 24,000 34,420 1.4342 0.847 - 0.853 0.841 0.847 40,793 0.8438 0.70%
2004-08-02 0 1.430 - 1.430 - - 0 0 - 0.841 - 0.841 - - 0 - 0.00%
2004-07-30 0 1.430 1.320 1.430 1.400 1.430 94,000 133,320 1.4183 0.841 0.777 0.841 0.824 0.841 159,774 0.8344 0.00%
2004-07-29 0 1.430 1.350 1.480 1.430 1.430 10,000 14,300 1.4300 0.841 0.794 0.871 0.841 0.841 16,997 0.8413 0.70%
2004-07-28 0 1.420 1.360 1.430 1.420 1.420 8,000 11,360 1.4200 0.835 0.800 0.841 0.835 0.835 13,598 0.8354 1.43%
2004-07-27 0 1.400 1.400 1.410 1.400 1.400 16,336 22,850 1.3988 0.824 0.824 0.830 0.824 0.824 27,767 0.8229 0.00%
2004-07-26 0 1.400 1.320 1.430 1.400 1.400 20,480 28,610 1.3970 0.824 0.777 0.841 0.824 0.824 34,810 0.8219 -2.10%
2004-07-23 0 1.430 1.400 1.450 1.430 1.430 20,000 28,600 1.4300 0.841 0.824 0.853 0.841 0.841 33,994 0.8413 3.62%
2004-07-22 0 1.380 1.320 1.380 - - 0 0 - 0.812 0.777 0.812 - - 0 - 0.00%
2004-07-21 0 1.380 1.370 1.400 1.380 1.380 26,000 35,880 1.3800 0.812 0.806 0.824 0.812 0.812 44,193 0.8119 0.00%
2004-07-20 0 1.380 1.350 1.380 - - 0 0 - 0.812 0.794 0.812 - - 0 - 0.00%
2004-07-19 0 1.380 1.300 1.380 1.380 1.380 18,096 24,960 1.3793 0.812 0.765 0.812 0.812 0.812 30,758 0.8115 2.22%
2004-07-16 0 1.350 1.350 1.400 1.350 1.350 4,000 5,400 1.3500 0.794 0.794 0.824 0.794 0.794 6,799 0.7942 0.00%
2004-07-15 0 1.350 1.300 1.380 1.300 1.390 18,992 25,690 1.3527 0.794 0.765 0.812 0.765 0.818 32,281 0.7958 0.75%
2004-07-14 0 1.340 1.320 1.370 1.340 1.340 44,000 58,960 1.3400 0.788 0.777 0.806 0.788 0.788 74,788 0.7884 -1.47%
2004-07-13 0 1.360 1.320 1.370 1.310 1.390 60,416 80,324 1.3295 0.800 0.777 0.806 0.771 0.818 102,690 0.7822 -1.45%
2004-07-12 0 1.380 1.330 1.380 1.380 1.380 10,000 13,800 1.3800 0.812 0.782 0.812 0.812 0.812 16,997 0.8119 -1.43%
2004-07-09 0 1.400 1.350 1.400 1.350 1.400 26,000 36,000 1.3846 0.824 0.794 0.824 0.794 0.824 44,193 0.8146 3.70%
2004-07-08 0 1.350 1.350 1.390 1.340 1.390 178,000 242,940 1.3648 0.794 0.794 0.818 0.788 0.818 302,550 0.8030 0.75%
2004-07-07 0 1.340 1.300 1.340 1.310 1.390 2,739,263 3,306,169 1.2070 0.788 0.765 0.788 0.771 0.818 4,655,980 0.7101 -4.29%
2004-07-06 0 1.400 1.330 1.400 1.400 1.450 146,000 206,620 1.4152 0.824 0.782 0.824 0.824 0.853 248,159 0.8326 -3.45%
2004-07-05 0 1.450 1.380 1.450 1.450 1.450 10,000 14,500 1.4500 0.853 0.812 0.853 0.853 0.853 16,997 0.8531 0.69%
2004-07-02 0 1.440 1.370 1.440 1.380 1.510 62,000 86,980 1.4029 0.847 0.806 0.847 0.812 0.888 105,383 0.8254 -0.69%
2004-06-30 0 1.450 1.380 1.480 1.400 1.450 20,000 28,200 1.4100 0.853 0.812 0.871 0.824 0.853 33,994 0.8295 9.85%
2004-06-29 0 1.320 1.320 1.380 1.320 1.450 236,000 324,440 1.3747 0.777 0.777 0.812 0.777 0.853 401,134 0.8088 -12.58%
2004-06-28 0 1.510 1.440 1.510 1.420 1.510 936,784 1,351,321 1.4425 0.888 0.847 0.888 0.835 0.888 1,592,271 0.8487 -2.58%
2004-06-25 0 1.550 1.460 1.550 1.420 1.550 616,000 892,220 1.4484 0.912 0.859 0.912 0.835 0.912 1,047,028 0.8521 7.64%
2004-06-24 0 1.440 1.440 - 1.310 1.380 86,240 114,437 1.3270 0.847 0.847 - 0.771 0.812 146,584 0.7807 2.86%
2004-06-23 0 1.400 1.400 1.700 1.400 1.500 573,600 819,196 1.4282 0.824 0.824 1.000 0.824 0.882 974,959 0.8402 -1.41%
2004-06-21 1 - - - - - 0 0 - 0.835 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.835 - - - - 0 - 0.00%
2004-06-17 0 1.420 1.420 1.480 1.410 1.480 203,392 293,999 1.4455 0.835 0.835 0.871 0.830 0.871 345,709 0.8504 -5.33%
2004-06-16 0 1.500 1.420 1.550 1.500 1.580 140,000 218,300 1.5593 0.882 0.835 0.912 0.882 0.930 237,961 0.9174 -0.66%
2004-06-15 0 1.510 1.420 - 1.420 1.510 28,800 41,524 1.4418 0.888 0.835 - 0.835 0.888 48,952 0.8483 1.34%
2004-06-14 0 1.490 1.250 1.520 1.490 1.560 20,000 30,500 1.5250 0.877 0.735 0.894 0.877 0.918 33,994 0.8972 -6.88%
2004-06-11 0 1.600 1.520 1.600 1.640 1.640 2,000 3,280 1.6400 0.941 0.894 0.941 0.965 0.965 3,399 0.9649 1.27%
2004-06-10 0 1.580 1.500 1.580 1.530 1.600 18,480 28,976 1.5680 0.930 0.882 0.930 0.900 0.941 31,411 0.9225 -5.39%
2004-06-09 0 1.670 1.550 1.680 1.550 1.670 32,000 50,900 1.5906 0.983 0.912 0.988 0.912 0.983 54,391 0.9358 -1.76%
2004-06-08 0 1.700 1.700 1.750 1.630 1.700 4,000 6,660 1.6650 1.000 1.000 1.030 0.959 1.000 6,799 0.9796 0.00%
2004-06-07 0 1.700 1.670 1.700 1.700 1.700 38,000 64,600 1.7000 1.000 0.983 1.000 1.000 1.000 64,589 1.0002 3.03%
2004-06-04 0 1.650 1.580 1.680 - - 0 0 - 0.971 0.930 0.988 - - 0 - 0.00%
2004-06-03 0 1.650 - 1.650 1.680 1.680 10,200 17,120 1.6784 0.971 - 0.971 0.988 0.988 17,337 0.9875 -2.37%
2004-06-02 0 1.690 1.670 1.690 1.700 1.700 20,000 34,000 1.7000 0.994 0.983 0.994 1.000 1.000 33,994 1.0002 -0.59%
2004-06-01 0 1.700 - 1.740 1.700 1.700 4,120 6,992 1.6971 1.000 - 1.024 1.000 1.000 7,003 0.9985 0.00%
2004-05-31 0 1.700 1.660 1.740 1.700 1.700 6,000 10,200 1.7000 1.000 0.977 1.024 1.000 1.000 10,198 1.0002 1.19%
2004-05-28 0 1.680 1.680 1.780 1.670 1.700 62,000 104,560 1.6865 0.988 0.988 1.047 0.983 1.000 105,383 0.9922 1.82%
2004-05-27 0 1.650 1.650 1.730 1.650 1.680 194,000 322,260 1.6611 0.971 0.971 1.018 0.971 0.988 329,746 0.9773 -0.60%
2004-05-25 0 1.660 1.660 1.730 1.650 1.680 132,000 218,360 1.6542 0.977 0.977 1.018 0.971 0.988 224,363 0.9732 -8.29%
2004-05-24 0 1.810 1.600 - 1.650 1.810 188,000 315,360 1.6774 1.065 0.941 - 0.971 1.065 319,547 0.9869 3.43%
2004-05-21 0 1.750 1.630 1.750 1.650 1.750 14,000 23,500 1.6786 1.030 0.959 1.030 0.971 1.030 23,796 0.9876 6.06%
2004-05-20 0 2.000 - 2.225 2.000 2.000 30,000 60,000 2.0000 0.971 - 1.080 0.971 0.971 61,808 0.9707 -9.09%
2004-05-19 0 2.200 1.950 2.200 2.200 2.200 2,000 4,400 2.2000 1.068 0.946 1.068 1.068 1.068 4,121 1.0678 15.79%
2004-05-18 0 1.900 1.900 1.980 - - 0 0 - 0.922 0.922 0.961 - - 0 - 0.00%
2004-05-17 0 1.900 1.860 1.990 1.900 1.930 250,000 479,800 1.9192 0.922 0.903 0.966 0.922 0.937 515,067 0.9315 -5.00%
2004-05-14 0 2.000 1.980 2.050 2.000 2.175 400,000 829,250 2.0731 0.971 0.961 0.995 0.971 1.056 824,107 1.0062 -13.04%
2004-05-13 0 2.300 2.175 2.325 - - 0 0 - 1.116 1.056 1.128 - - 0 - 0.00%
2004-05-12 0 2.300 2.300 2.350 - - 0 0 - 1.116 1.116 1.141 - - 0 - 3.37%
2004-05-11 0 2.225 - 2.350 2.225 2.225 4,000 8,900 2.2250 1.080 - 1.141 1.080 1.080 8,241 1.0800 0.00%
2004-05-10 0 2.225 2.225 2.325 - - 0 0 - 1.080 1.080 1.128 - - 0 - 0.00%
2004-05-07 0 2.225 2.225 2.300 - - 0 0 - 1.080 1.080 1.116 - - 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 1.068 1.068 1.128 1.068 1.141 2,270,414 1.0738 -2.22%
2004-05-05 0 2.250 2.200 2.350 2.250 2.250 16,400 36,860 2.2476 1.092 1.068 1.141 1.092 1.092 33,788 1.0909 -2.17%
2004-05-04 0 2.300 2.300 2.350 2.225 2.225 150,000 333,750 2.2250 1.116 1.116 1.141 1.080 1.080 309,040 1.0800 4.55%
2004-05-03 0 2.200 2.100 2.275 - - 0 0 - 1.068 1.019 1.104 - - 0 - 0.00%
2004-04-30 0 2.200 2.075 2.300 2.000 2.200 169,480 355,016 2.0947 1.068 1.007 1.116 0.971 1.068 349,174 1.0167 4.76%
2004-04-29 0 2.100 2.100 2.200 2.100 2.325 112,000 248,150 2.2156 1.019 1.019 1.068 1.019 1.128 230,750 1.0754 -12.50%
2004-04-28 0 2.400 2.375 2.400 2.400 2.450 40,000 96,500 2.4125 1.165 1.153 1.165 1.165 1.189 82,411 1.1710 0.00%
2004-04-27 0 2.400 2.375 2.450 2.400 2.450 166,000 403,700 2.4319 1.165 1.153 1.189 1.165 1.189 342,004 1.1804 -2.04%
2004-04-26 0 2.450 2.400 2.450 2.500 2.500 4,000 9,950 2.4875 1.189 1.165 1.189 1.213 1.213 8,241 1.2074 0.00%
2004-04-23 0 2.450 2.450 2.475 2.400 2.475 383,000 931,400 2.4319 1.189 1.189 1.201 1.165 1.201 789,082 1.1804 1.03%
2004-04-22 0 2.425 2.375 2.425 2.375 2.650 710,280 1,783,837 2.5115 1.177 1.153 1.177 1.153 1.286 1,463,366 1.2190 -3.00%
2004-04-21 0 2.500 2.375 2.500 2.300 2.500 194,200 463,600 2.3872 1.213 1.153 1.213 1.116 1.213 400,104 1.1587 4.17%
2004-04-20 0 2.400 2.300 2.400 2.400 2.400 17,600 41,920 2.3818 1.165 1.116 1.165 1.165 1.165 36,261 1.1561 0.00%
2004-04-19 0 2.400 2.300 2.400 - - 0 0 - 1.165 1.116 1.165 - - 0 - 0.00%
2004-04-16 0 2.400 2.400 2.450 2.350 2.700 473,600 1,199,645 2.5330 1.165 1.165 1.189 1.141 1.311 975,742 1.2295 3.23%
2004-04-15 0 2.325 2.300 2.400 2.300 2.325 20,000 46,250 2.3125 1.128 1.116 1.165 1.116 1.128 41,205 1.1224 0.00%
2004-04-14 0 2.325 2.325 2.450 2.325 2.400 93,200 220,160 2.3622 1.128 1.128 1.189 1.128 1.165 192,017 1.1466 -3.13%
2004-04-13 0 2.400 2.375 2.450 2.400 2.400 310,120 744,276 2.4000 1.165 1.153 1.189 1.165 1.165 638,930 1.1649 2.13%
2004-04-08 0 2.350 2.350 2.500 2.350 2.350 36,000 84,600 2.3500 1.141 1.141 1.213 1.141 1.141 74,170 1.1406 -2.08%
2004-04-07 0 2.400 2.400 2.500 2.400 2.400 152,000 364,800 2.4000 1.165 1.165 1.213 1.165 1.165 313,161 1.1649 2.13%
2004-04-06 0 2.350 2.350 2.500 2.350 2.500 68,000 167,000 2.4559 1.141 1.141 1.213 1.141 1.213 140,098 1.1920 -4.08%
2004-04-02 0 2.450 2.400 2.500 2.450 2.500 40,000 99,000 2.4750 1.189 1.165 1.213 1.189 1.213 82,411 1.2013 0.00%
2004-04-01 0 2.450 2.400 2.500 - - 0 0 - 1.189 1.165 1.213 - - 0 - 0.00%
2004-03-31 0 2.450 2.400 2.500 2.400 2.450 12,720 30,956 2.4336 1.189 1.165 1.213 1.165 1.189 26,207 1.1812 -2.00%
2004-03-30 0 2.500 2.400 2.500 2.500 2.500 33,200 82,880 2.4964 1.213 1.165 1.213 1.213 1.213 68,401 1.2117 4.17%
2004-03-29 0 2.400 2.400 2.650 2.400 2.400 2,000 4,800 2.4000 1.165 1.165 1.286 1.165 1.165 4,121 1.1649 0.00%
2004-03-26 0 2.400 2.400 2.525 2.250 2.500 253,000 587,250 2.3211 1.165 1.165 1.226 1.092 1.213 521,247 1.1266 -4.00%
2004-03-25 0 2.500 2.500 2.600 2.500 2.600 206,400 518,420 2.5117 1.213 1.213 1.262 1.213 1.262 425,239 1.2191 -3.85%
2004-03-24 0 2.600 2.575 2.650 - - 0 0 - 1.262 1.250 1.286 - - 0 - 0.00%
2004-03-23 0 2.600 2.575 2.700 2.600 2.750 62,000 166,000 2.6774 1.262 1.250 1.311 1.262 1.335 127,737 1.2995 0.00%
2004-03-22 0 2.600 2.600 2.625 2.600 2.600 250,400 651,050 2.6000 1.262 1.262 1.274 1.262 1.262 515,891 1.2620 -1.89%
2004-03-19 0 2.650 2.625 2.675 2.550 2.650 160,000 422,700 2.6419 1.286 1.274 1.298 1.238 1.286 329,643 1.2823 3.92%
2004-03-18 1 - - - - - 0 0 - 1.238 - - - - 0 - 0.00%
2004-03-17 0 2.550 2.550 2.600 2.500 2.600 11,440 28,279 2.4719 1.238 1.238 1.262 1.213 1.262 23,569 1.1998 4.08%
2004-03-16 0 2.450 2.450 2.500 2.400 2.400 14,400 34,520 2.3972 1.189 1.189 1.213 1.165 1.165 29,668 1.1635 -2.00%
2004-03-15 0 2.500 2.450 2.600 2.450 2.500 42,000 104,900 2.4976 1.213 1.189 1.262 1.189 1.213 86,531 1.2123 4.17%
2004-03-12 0 2.400 2.350 2.425 2.300 2.425 182,000 421,850 2.3179 1.165 1.141 1.177 1.116 1.177 374,969 1.1250 -2.04%
2004-03-11 0 2.450 2.450 2.500 2.375 2.500 10,000 24,350 2.4350 1.189 1.189 1.213 1.153 1.213 20,603 1.1819 -2.97%
2004-03-10 0 2.525 2.525 2.575 2.525 2.550 90,400 230,310 2.5477 1.226 1.226 1.250 1.226 1.238 186,248 1.2366 -1.94%
2004-03-09 0 2.575 2.550 2.650 2.550 2.650 31,080 80,473 2.5892 1.250 1.238 1.286 1.238 1.286 64,033 1.2567 -3.74%
2004-03-08 0 2.675 2.600 2.700 2.600 2.675 121,200 317,820 2.6223 1.298 1.262 1.311 1.262 1.298 249,704 1.2728 1.90%
2004-03-05 0 2.625 2.625 2.700 2.625 2.625 61,200 160,530 2.6230 1.274 1.274 1.311 1.274 1.274 126,088 1.2732 0.00%
2004-03-04 0 2.625 2.625 2.650 2.600 2.650 146,000 381,275 2.6115 1.274 1.274 1.286 1.262 1.286 300,799 1.2675 0.96%
2004-03-03 0 2.600 2.600 2.650 2.575 2.625 330,000 858,250 2.6008 1.262 1.262 1.286 1.250 1.274 679,888 1.2623 -5.45%
2004-03-02 0 2.750 2.725 2.775 2.700 2.800 487,400 1,347,210 2.7641 1.335 1.323 1.347 1.311 1.359 1,004,174 1.3416 0.00%
2004-03-01 0 2.750 2.750 2.800 2.750 2.850 413,800 1,153,075 2.7866 1.335 1.335 1.359 1.335 1.383 852,538 1.3525 -5.98%
2004-02-27 0 2.925 2.925 2.975 2.650 2.925 633,200 1,770,510 2.7961 1.420 1.420 1.444 1.286 1.420 1,304,561 1.3572 11.43%
2004-02-26 0 2.625 2.625 2.675 2.550 2.700 411,000 1,078,150 2.6232 1.274 1.274 1.298 1.238 1.311 846,770 1.2733 0.96%
2004-02-25 0 2.600 2.600 2.800 2.600 2.925 691,000 1,903,650 2.7549 1.262 1.262 1.359 1.262 1.420 1,423,644 1.3372 -9.57%
2004-02-24 0 2.875 2.875 2.950 2.675 3.000 1,430,000 4,092,700 2.8620 1.395 1.395 1.432 1.298 1.456 2,946,182 1.3892 10.58%
2004-02-23 0 2.600 2.550 2.625 2.450 2.625 480,200 1,235,430 2.5727 1.262 1.238 1.274 1.189 1.274 989,340 1.2487 1.96%
2004-02-20 0 2.550 2.525 2.600 2.500 2.700 389,635 995,330 2.5545 1.238 1.226 1.262 1.213 1.311 802,752 1.2399 2.00%
2004-02-19 0 2.500 2.500 2.550 2.500 2.650 397,200 1,021,580 2.5720 1.213 1.213 1.238 1.213 1.286 818,338 1.2484 0.00%
2004-02-18 0 2.500 2.450 2.550 2.500 2.600 175,952 445,790 2.5336 1.213 1.189 1.238 1.213 1.262 362,508 1.2297 1.01%
2004-02-17 0 2.475 2.425 2.500 2.300 2.575 580,403 1,428,041 2.4604 1.201 1.177 1.213 1.116 1.250 1,195,785 1.1942 8.79%
2004-02-16 0 2.275 2.250 2.325 2.250 2.350 6,357,680 14,062,869 2.2119 1.104 1.092 1.128 1.092 1.141 13,098,517 1.0736 -2.15%
2004-02-13 0 2.325 2.300 2.325 2.175 2.375 130,400 298,860 2.2919 1.128 1.116 1.128 1.056 1.153 268,659 1.1124 1.09%
2004-02-12 0 2.300 2.200 2.300 2.050 2.300 202,920 456,640 2.2503 1.116 1.068 1.116 0.995 1.116 418,069 1.0923 0.00%
2004-02-11 0 2.300 2.125 2.350 2.250 2.300 214,320 483,540 2.2562 1.116 1.031 1.141 1.092 1.116 441,556 1.0951 2.22%
2004-02-10 0 2.250 2.200 2.300 2.200 2.250 31,400 69,800 2.2229 1.092 1.068 1.116 1.068 1.092 64,692 1.0790 0.00%
2004-02-09 0 2.250 2.250 2.375 2.250 2.275 49,000 110,350 2.2520 1.092 1.092 1.153 1.092 1.104 100,953 1.0931 0.00%
2004-02-06 0 2.250 2.200 2.350 2.050 2.250 104,200 229,644 2.2039 1.092 1.068 1.141 0.995 1.092 214,680 1.0697 12.50%
2004-02-05 0 2.000 2.000 2.150 - - 1,200 2,352 1.9600 0.971 0.971 1.044 - - 2,472 0.9513 0.00%
2004-02-04 0 2.000 1.900 2.000 1.850 2.000 24,600 46,810 1.9028 0.971 0.922 0.971 0.898 0.971 50,683 0.9236 3.09%
2004-02-03 0 1.940 1.900 2.000 - - 0 0 - 0.942 0.922 0.971 - - 0 - 0.00%
2004-02-02 0 1.940 1.940 2.100 1.940 1.980 26,000 51,240 1.9708 0.942 0.942 1.019 0.942 0.961 53,567 0.9566 -3.00%
2004-01-30 0 2.000 2.000 2.125 2.000 2.050 22,000 44,100 2.0045 0.971 0.971 1.031 0.971 0.995 45,326 0.9730 -2.44%
2004-01-29 0 2.050 2.050 2.150 2.050 2.100 104,000 215,550 2.0726 0.995 0.995 1.044 0.995 1.019 214,268 1.0060 -10.87%
2004-01-28 0 2.300 - 2.450 2.300 2.475 80,200 192,980 2.4062 1.116 - 1.189 1.116 1.201 165,233 1.1679 -8.00%
2004-01-27 0 2.500 2.500 2.575 2.500 2.500 81,600 203,840 2.4980 1.213 1.213 1.250 1.213 1.213 168,118 1.2125 0.00%
2004-01-26 0 2.500 2.425 2.625 2.400 2.500 62,000 153,100 2.4694 1.213 1.177 1.274 1.165 1.213 127,737 1.1986 4.17%
2004-01-21 0 2.400 2.350 2.425 2.400 2.425 52,600 126,670 2.4082 1.165 1.141 1.177 1.165 1.177 108,370 1.1689 5.49%
2004-01-20 0 2.275 2.275 2.300 2.125 2.275 101,520 224,390 2.2103 1.104 1.104 1.116 1.031 1.104 209,158 1.0728 3.41%
2004-01-19 0 2.200 2.100 2.200 2.050 2.200 48,320 105,124 2.1756 1.068 1.019 1.068 0.995 1.068 99,552 1.0560 10.00%
2004-01-16 0 2.000 2.000 2.050 2.000 2.100 60,000 122,000 2.0333 0.971 0.971 0.995 0.971 1.019 123,616 0.9869 -6.98%
2004-01-15 0 2.150 2.150 2.200 1.970 2.200 168,280 355,190 2.1107 1.044 1.044 1.068 0.956 1.068 346,702 1.0245 9.14%
2004-01-14 0 1.970 1.950 1.980 1.970 1.970 166,629 327,944 1.9681 0.956 0.946 0.961 0.956 0.956 343,300 0.9553 -0.51%
2004-01-13 0 1.980 - 1.980 - - 1,000 1,800 1.8000 0.961 - 0.961 - - 2,060 0.8737 0.00%
2004-01-12 0 1.980 1.910 2.000 - - 0 0 - 0.961 0.927 0.971 - - 0 - 0.00%
2004-01-09 0 1.980 1.900 1.980 1.900 1.980 12,000 23,600 1.9667 0.961 0.922 0.961 0.922 0.961 24,723 0.9546 4.21%
2004-01-08 0 1.900 1.900 1.980 1.900 1.980 32,800 62,544 1.9068 0.922 0.922 0.961 0.922 0.961 67,577 0.9255 -4.04%
2004-01-07 0 1.980 - 2.000 - - 2,400 4,320 1.8000 0.961 - 0.971 - - 4,945 0.8737 0.00%
2004-01-06 0 1.980 1.900 1.980 1.980 1.980 10,000 19,800 1.9800 0.961 0.922 0.961 0.961 0.961 20,603 0.9610 4.21%
2004-01-05 0 1.900 - 1.980 - - 0 0 - 0.922 - 0.961 - - 0 - 0.00%
2004-01-02 0 1.900 1.800 1.950 1.750 1.950 16,000 30,200 1.8875 0.922 0.874 0.946 0.849 0.946 32,964 0.9161 9.20%
2003-12-31 0 1.740 1.700 1.740 - - 0 0 - 0.845 0.825 0.845 - - 0 - -1.69%
2003-12-30 0 1.770 1.700 1.800 - - 0 0 - 0.859 0.825 0.874 - - 0 - 0.00%
2003-12-29 0 1.770 1.690 - - - 920 1,545 1.6793 0.859 0.820 - - - 1,895 0.8151 0.00%
2003-12-24 0 1.770 1.770 - 1.770 1.770 20,000 35,400 1.7700 0.859 0.859 - 0.859 0.859 41,205 0.8591 -1.67%
2003-12-23 0 1.800 1.800 1.930 1.770 1.770 2,000 3,540 1.7700 0.874 0.874 0.937 0.859 0.859 4,121 0.8591 -2.70%
2003-12-22 0 1.850 - 1.930 - - 0 0 - 0.898 - 0.937 - - 0 - 0.00%
2003-12-19 0 1.850 - 1.900 1.850 1.850 2,000 3,700 1.8500 0.898 - 0.922 0.898 0.898 4,121 0.8979 -0.54%
2003-12-18 0 1.860 1.860 1.920 1.860 1.860 9,400 17,414 1.8526 0.903 0.903 0.932 0.903 0.903 19,367 0.8992 -1.06%
2003-12-17 0 1.880 1.830 1.960 - - 0 0 - 0.913 0.888 0.951 - - 0 - 0.00%
2003-12-16 0 1.880 1.830 1.880 - - 1,800 3,240 1.8000 0.913 0.888 0.913 - - 3,708 0.8737 -2.08%
2003-12-15 0 1.920 - 1.920 1.920 1.920 10,000 19,200 1.9200 0.932 - 0.932 0.932 0.932 20,603 0.9319 -1.54%
2003-12-12 0 1.950 1.830 1.950 - - 0 0 - 0.946 0.888 0.946 - - 0 - 0.00%
2003-12-11 0 1.950 1.830 1.960 1.950 1.950 52,800 102,840 1.9477 0.946 0.888 0.951 0.946 0.946 108,782 0.9454 1.04%
2003-12-10 0 1.930 1.830 1.930 1.930 1.960 15,800 30,562 1.9343 0.937 0.888 0.937 0.937 0.951 32,552 0.9389 0.52%
2003-12-09 0 1.920 1.830 2.000 1.830 1.920 23,690 43,588 1.8399 0.932 0.888 0.971 0.888 0.932 48,808 0.8931 4.35%
2003-12-08 0 1.840 1.840 1.900 - - 160 264 1.6500 0.893 0.893 0.922 - - 330 0.8009 0.00%
2003-12-05 0 1.840 1.840 - 1.840 1.840 2,000 3,680 1.8400 0.893 0.893 - 0.893 0.893 4,121 0.8931 -1.08%
2003-12-04 0 1.860 1.840 1.900 1.860 1.860 3,000 5,520 1.8400 0.903 0.893 0.922 0.903 0.903 6,181 0.8931 0.54%
2003-12-03 0 1.850 1.850 1.910 1.850 1.900 95,200 178,820 1.8784 0.898 0.898 0.927 0.898 0.922 196,137 0.9117 -3.14%
2003-12-02 0 1.910 1.900 2.000 1.910 2.000 170,400 329,132 1.9315 0.927 0.922 0.971 0.927 0.971 351,069 0.9375 -5.68%
2003-12-01 0 2.025 1.930 2.025 1.930 2.025 81,000 157,630 1.9460 0.983 0.937 0.983 0.937 0.983 166,882 0.9446 1.25%
2003-11-28 0 2.000 1.920 2.075 - - 0 0 - 0.971 0.932 1.007 - - 0 - 0.00%
2003-11-27 0 2.000 1.920 2.175 2.000 2.000 4,680 9,278 1.9825 0.971 0.932 1.056 0.971 0.971 9,642 0.9622 0.00%
2003-11-26 0 2.000 1.980 2.025 - - 0 0 - 0.971 0.961 0.983 - - 0 - 0.00%
2003-11-25 0 2.000 2.000 2.125 2.000 2.100 44,240 91,318 2.0642 0.971 0.971 1.031 0.971 1.019 91,146 1.0019 -1.23%
2003-11-24 0 2.025 2.000 2.175 2.025 2.025 27,800 56,160 2.0201 0.983 0.971 1.056 0.983 0.983 57,275 0.9805 0.00%
2003-11-21 0 2.025 2.025 2.100 2.025 2.025 4,000 8,100 2.0250 0.983 0.983 1.019 0.983 0.983 8,241 0.9829 -10.00%
2003-11-20 0 2.250 2.025 2.250 2.275 2.300 82,000 186,900 2.2793 1.092 0.983 1.092 1.104 1.116 168,942 1.1063 -2.17%
2003-11-19 0 2.300 1.960 2.375 2.100 2.300 54,000 120,200 2.2259 1.116 0.951 1.153 1.019 1.116 111,254 1.0804 9.52%
2003-11-18 0 2.100 2.000 2.100 2.100 2.100 96,000 201,600 2.1000 1.019 0.971 1.019 1.019 1.019 197,786 1.0193 7.69%
2003-11-17 0 1.950 1.900 2.300 - - 0 0 - 0.946 0.922 1.116 - - 0 - 0.00%
2003-11-14 0 1.950 1.950 2.000 - - 0 0 - 0.946 0.946 0.971 - - 0 - 2.63%
2003-11-13 0 1.900 1.900 2.025 1.900 2.000 72,560 144,247 1.9880 0.922 0.922 0.983 0.922 0.971 149,493 0.9649 -2.56%
2003-11-12 0 1.950 1.900 - 1.940 1.950 54,200 105,572 1.9478 0.946 0.922 - 0.942 0.946 111,666 0.9454 0.52%
2003-11-11 0 1.940 - 1.950 1.900 1.940 52,320 101,408 1.9382 0.942 - 0.946 0.922 0.942 107,793 0.9408 3.19%
2003-11-10 0 1.880 1.860 - 1.880 1.880 23,240 43,642 1.8779 0.913 0.903 - 0.913 0.913 47,881 0.9115 -1.05%
2003-11-07 0 1.900 1.900 1.950 1.880 1.900 40,000 75,840 1.8960 0.922 0.922 0.946 0.913 0.922 82,411 0.9203 -2.56%
2003-11-06 0 1.950 1.850 1.950 1.900 1.950 95,120 182,737 1.9211 0.946 0.898 0.946 0.922 0.946 195,973 0.9325 2.63%
2003-11-05 0 1.900 1.830 - 1.900 1.900 39,280 74,173 1.8883 0.922 0.888 - 0.922 0.922 80,927 0.9165 4.40%
2003-11-04 0 1.820 1.820 2.400 1.820 1.820 30,000 54,600 1.8200 0.883 0.883 1.165 0.883 0.883 61,808 0.8834 -1.62%
2003-11-03 0 1.850 1.850 1.880 1.800 1.850 42,200 76,250 1.8069 0.898 0.898 0.913 0.874 0.898 86,943 0.8770 7.56%
2003-10-31 0 1.720 1.720 1.800 1.700 1.700 2,600 4,360 1.6769 0.835 0.835 0.874 0.825 0.825 5,357 0.8139 1.18%
2003-10-30 0 1.700 1.700 1.800 1.680 1.700 28,000 47,440 1.6943 0.825 0.825 0.874 0.815 0.825 57,687 0.8224 -2.86%
2003-10-29 0 1.750 1.750 1.850 1.750 1.750 20,000 35,000 1.7500 0.849 0.849 0.898 0.849 0.849 41,205 0.8494 -5.91%
2003-10-28 0 1.860 1.680 1.940 1.780 1.860 6,400 11,656 1.8213 0.903 0.815 0.942 0.864 0.903 13,186 0.8840 10.71%
2003-10-27 0 1.680 1.680 1.750 - - 200 300 1.5000 0.815 0.815 0.849 - - 412 0.7281 0.00%
2003-10-24 0 1.680 1.680 1.750 - - 200 324 1.6200 0.815 0.815 0.849 - - 412 0.7863 0.00%
2003-10-23 0 1.680 1.680 1.780 1.550 2.400 215,400 353,606 1.6416 0.815 0.815 0.864 0.752 1.165 443,781 0.7968 -9.19%
2003-10-22 0 1.850 1.820 1.950 1.850 1.850 7,081 12,946 1.8283 0.898 0.883 0.946 0.898 0.898 14,589 0.8874 2.78%
2003-10-21 0 1.800 1.800 2.000 1.800 2.300 31,800 64,790 2.0374 0.874 0.874 0.971 0.874 1.116 65,516 0.9889 0.00%
2003-10-20 0 1.800 1.700 2.000 - - 0 0 - 0.874 0.825 0.971 - - 0 - 0.00%
2003-10-17 0 1.800 1.800 2.000 - - 0 0 - 0.874 0.874 0.971 - - 0 - 0.00%
2003-10-16 0 1.800 1.600 2.000 - - 0 0 - 0.874 0.777 0.971 - - 0 - 0.00%
2003-10-15 0 1.800 1.800 1.880 1.800 1.800 88,400 159,000 1.7986 0.874 0.874 0.913 0.874 0.874 182,128 0.8730 0.00%
2003-10-14 0 1.800 1.720 1.880 1.800 1.800 20,000 36,000 1.8000 0.874 0.835 0.913 0.874 0.874 41,205 0.8737 -10.00%
2003-10-13 0 2.000 1.800 2.100 - - 800 1,440 1.8000 0.971 0.874 1.019 - - 1,648 0.8737 0.00%
2003-10-10 0 2.000 1.800 2.000 - - 0 0 - 0.971 0.874 0.971 - - 0 - 0.00%
2003-10-09 0 2.000 1.900 2.050 1.900 2.000 25,080 47,798 1.9058 0.971 0.922 0.995 0.922 0.971 51,671 0.9250 -3.61%
2003-10-08 0 2.075 1.900 2.075 2.100 2.100 20,000 42,000 2.1000 1.007 0.922 1.007 1.019 1.019 41,205 1.0193 -9.78%
2003-10-07 0 2.300 - 2.300 1.860 2.300 18,360 36,215 1.9725 1.116 - 1.116 0.903 1.116 37,826 0.9574 19.79%
2003-10-06 0 1.920 1.900 1.920 1.920 1.920 12,520 23,837 1.9039 0.932 0.922 0.932 0.932 0.932 25,795 0.9241 1.05%
2003-10-03 0 1.900 - 2.100 - - 0 0 - 0.922 - 1.019 - - 0 - 0.00%
2003-10-02 0 1.900 1.820 2.300 - - 1,203 2,045 1.6999 0.922 0.883 1.116 - - 2,479 0.8251 0.00%
2003-09-30 0 1.900 - 1.900 1.940 1.940 6,000 11,640 1.9400 0.922 - 0.922 0.942 0.942 12,362 0.9416 -1.55%
2003-09-29 0 1.930 - 1.930 1.850 1.940 72,000 137,500 1.9097 0.937 - 0.937 0.898 0.942 148,339 0.9269 6.04%
2003-09-26 0 1.820 1.750 1.820 1.820 1.900 9,000 16,600 1.8444 0.883 0.849 0.883 0.883 0.922 18,542 0.8952 -4.21%
2003-09-25 0 1.900 - 1.970 1.900 2.000 19,400 37,530 1.9345 0.922 - 0.956 0.922 0.971 39,969 0.9390 -2.56%
2003-09-24 0 1.950 1.900 2.050 - - 600 1,110 1.8500 0.946 0.922 0.995 - - 1,236 0.8979 0.00%
2003-09-23 0 1.950 - 1.970 1.900 1.970 108,000 211,200 1.9556 0.946 - 0.956 0.922 0.956 222,509 0.9492 -1.02%
2003-09-22 0 1.970 - 1.970 - - 0 0 - 0.956 - 0.956 - - 0 - -2.72%
2003-09-19 0 2.025 - 2.050 2.025 2.025 10,000 20,250 2.0250 0.983 - 0.995 0.983 0.983 20,603 0.9829 -1.22%
2003-09-18 0 2.050 - 2.050 - - 800 1,520 1.9000 0.995 - 0.995 - - 1,648 0.9222 0.00%
2003-09-17 0 2.050 1.820 2.050 1.900 2.050 16,000 31,300 1.9563 0.995 0.883 0.995 0.922 0.995 32,964 0.9495 -1.20%
2003-09-16 0 2.075 1.920 2.075 2.050 2.075 11,000 22,530 2.0482 1.007 0.932 1.007 0.995 1.007 22,663 0.9941 3.75%
2003-09-15 0 2.000 - 2.050 2.000 2.000 2,000 4,000 2.0000 0.971 - 0.995 0.971 0.971 4,121 0.9707 0.00%
2003-09-11 0 2.000 2.000 2.175 2.000 2.000 6,000 12,000 2.0000 0.971 0.971 1.056 0.971 0.971 12,362 0.9707 0.00%
2003-09-10 0 2.000 1.930 2.100 2.000 2.000 9,000 17,700 1.9667 0.971 0.937 1.019 0.971 0.971 18,542 0.9546 0.00%
2003-09-09 0 2.000 1.920 2.200 2.000 2.225 60,000 131,625 2.1938 0.971 0.932 1.068 0.971 1.080 123,616 1.0648 -12.09%
2003-09-08 0 2.275 2.250 2.300 2.250 2.425 293,600 687,340 2.3411 1.104 1.092 1.116 1.092 1.177 604,894 1.1363 3.41%
2003-09-05 0 2.200 2.200 2.275 2.150 2.375 345,600 784,465 2.2699 1.068 1.068 1.104 1.044 1.153 712,028 1.1017 2.33%
2003-09-04 0 2.150 2.125 2.200 2.000 2.200 239,520 520,729 2.1741 1.044 1.031 1.068 0.971 1.068 493,475 1.0552 10.26%
2003-09-03 0 1.950 1.920 2.200 1.700 2.325 138,800 283,210 2.0404 0.946 0.932 1.068 0.825 1.128 285,965 0.9904 14.71%
2003-09-02 0 1.700 1.610 1.750 1.480 1.700 40,120 64,394 1.6050 0.825 0.781 0.849 0.718 0.825 82,658 0.7790 17.24%
2003-09-01 0 1.450 1.320 1.490 1.450 1.450 2,320 3,313 1.4280 0.704 0.641 0.723 0.704 0.704 4,780 0.6931 3.57%
2003-08-29 0 1.400 - 1.400 - - 801 1,041 1.2996 0.680 - 0.680 - - 1,650 0.6308 0.00%
2003-08-28 0 1.400 1.150 1.420 - - 800 880 1.1000 0.680 0.558 0.689 - - 1,648 0.5339 0.00%
2003-08-27 0 1.400 1.320 1.420 - - 0 0 - 0.680 0.641 0.689 - - 0 - 0.00%
2003-08-26 0 1.400 1.300 1.480 - - 1,000 1,300 1.3000 0.680 0.631 0.718 - - 2,060 0.6310 0.00%
2003-08-25 0 1.400 1.400 1.490 - - 200 266 1.3300 0.680 0.680 0.723 - - 412 0.6455 6.06%
2003-08-22 0 1.320 1.320 1.500 1.320 1.320 52,600 69,402 1.3194 0.641 0.641 0.728 0.641 0.641 108,370 0.6404 -4.35%
2003-08-21 0 1.380 1.300 1.500 - - 1,600 2,048 1.2800 0.670 0.631 0.728 - - 3,296 0.6213 0.00%
2003-08-20 0 1.380 1.380 1.500 1.320 1.380 12,000 15,960 1.3300 0.670 0.670 0.728 0.641 0.670 24,723 0.6455 -1.43%
2003-08-19 0 1.400 1.400 1.500 1.400 1.400 21,000 29,350 1.3976 0.680 0.680 0.728 0.680 0.680 43,266 0.6784 -0.00%
2003-08-18 0 1.500 1.450 1.510 1.490 1.500 8,800 13,080 1.4864 0.680 0.657 0.684 0.675 0.680 19,425 0.6733 1.35%
2003-08-15 0 1.480 1.460 1.500 1.480 1.500 35,400 52,770 1.4907 0.670 0.661 0.680 0.670 0.680 78,143 0.6753 -1.33%
2003-08-14 0 1.500 1.460 1.500 - - 0 0 - 0.680 0.661 0.680 - - 0 - -1.32%
2003-08-13 0 1.520 1.450 1.530 1.300 1.520 16,120 23,650 1.4671 0.689 0.657 0.693 0.589 0.689 35,584 0.6646 0.00%
2003-08-12 0 1.520 1.500 1.520 1.500 1.530 21,480 32,010 1.4902 0.689 0.680 0.689 0.680 0.693 47,416 0.6751 1.33%
2003-08-11 0 1.500 1.420 1.500 1.530 1.530 5,000 7,060 1.4120 0.680 0.643 0.680 0.693 0.693 11,037 0.6397 0.00%
2003-08-08 0 1.500 1.500 1.560 1.500 1.500 11,400 17,044 1.4951 0.680 0.680 0.707 0.680 0.680 25,165 0.6773 0.00%
2003-08-07 0 1.500 1.500 1.560 1.500 1.520 25,400 38,244 1.5057 0.680 0.680 0.707 0.680 0.689 56,069 0.6821 3.45%
2003-08-06 0 1.450 1.450 1.520 1.450 1.450 30,400 44,060 1.4493 0.657 0.657 0.689 0.657 0.657 67,106 0.6566 0.00%
2003-08-05 0 1.450 1.450 1.540 1.400 1.500 25,520 36,928 1.4470 0.657 0.657 0.698 0.634 0.680 56,334 0.6555 -1.36%
2003-08-04 0 1.470 1.470 1.510 1.450 1.530 10,400 15,644 1.5042 0.666 0.666 0.684 0.657 0.693 22,957 0.6814 -3.29%
2003-08-01 0 1.520 1.410 - 1.500 1.520 8,000 12,060 1.5075 0.689 0.639 - 0.680 0.689 17,659 0.6829 0.66%
2003-07-31 0 1.510 - 1.510 - - 0 0 - 0.684 - 0.684 - - 0 - 0.00%
2003-07-30 0 1.510 - 1.510 - - 0 0 - 0.684 - 0.684 - - 0 - 0.00%
2003-07-29 0 1.510 - 1.510 - - 400 572 1.4300 0.684 - 0.684 - - 883 0.6478 0.00%
2003-07-28 0 1.510 1.480 1.520 1.480 1.510 4,000 5,980 1.4950 0.684 0.670 0.689 0.670 0.684 8,830 0.6773 0.00%
2003-07-25 0 1.510 - 1.520 1.510 1.510 2,000 3,020 1.5100 0.684 - 0.689 0.684 0.684 4,415 0.6841 0.67%
2003-07-24 0 1.500 - 1.530 1.500 1.500 2,200 3,280 1.4909 0.680 - 0.693 0.680 0.680 4,856 0.6754 0.00%
2003-07-23 0 1.500 - 1.540 - - 440 603 1.3705 0.680 - 0.698 - - 971 0.6208 0.00%
2003-07-22 0 1.500 - 1.510 1.470 1.500 4,240 6,269 1.4785 0.680 - 0.684 0.666 0.680 9,359 0.6698 0.00%
2003-07-21 0 1.500 - 1.500 1.460 1.500 7,000 10,140 1.4486 0.680 - 0.680 0.661 0.680 15,452 0.6562 2.74%
2003-07-18 0 1.460 1.460 1.500 1.460 1.460 10,400 15,160 1.4577 0.661 0.661 0.680 0.661 0.661 22,957 0.6604 -1.35%
2003-07-17 0 1.480 1.460 1.540 1.480 1.480 2,200 3,242 1.4736 0.670 0.661 0.698 0.670 0.670 4,856 0.6676 -1.33%
2003-07-16 0 1.500 - 1.540 - - 0 0 - 0.680 - 0.698 - - 0 - 0.00%
2003-07-15 0 1.500 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2003-07-14 0 1.500 1.450 - 1.500 1.500 25,320 37,862 1.4953 0.680 0.657 - 0.680 0.680 55,892 0.6774 0.00%
2003-07-11 0 1.500 - 1.550 - - 0 0 - 0.680 - 0.702 - - 0 - 0.00%
2003-07-10 0 1.500 - 1.550 - - 1,600 2,240 1.4000 0.680 - 0.702 - - 3,532 0.6342 0.00%
2003-07-09 0 1.500 - - 1.460 1.500 20,000 29,760 1.4880 0.680 - - 0.661 0.680 44,149 0.6741 1.35%
2003-07-08 0 1.480 - 1.490 1.480 1.480 3,000 4,360 1.4533 0.670 - 0.675 0.670 0.670 6,622 0.6584 -1.33%
2003-07-07 0 1.500 - 1.500 - - 2,000 3,000 1.5000 0.680 - 0.680 - - 4,415 0.6795 0.00%
2003-07-04 0 1.500 - 1.550 1.500 1.520 30,360 46,880 1.5441 0.680 - 0.702 0.680 0.689 67,018 0.6995 -1.32%
2003-07-03 0 1.520 1.500 1.520 1.500 1.520 5,000 7,490 1.4980 0.689 0.680 0.689 0.680 0.689 11,037 0.6786 0.00%
2003-07-02 0 1.520 1.500 1.520 1.520 1.520 2,000 3,040 1.5200 0.689 0.680 0.689 0.689 0.689 4,415 0.6886 1.33%
2003-06-30 0 1.500 1.500 1.520 1.480 1.500 10,602 15,793 1.4896 0.680 0.680 0.689 0.670 0.680 23,403 0.6748 0.67%
2003-06-27 0 1.490 1.440 1.500 1.450 1.490 4,200 6,160 1.4667 0.675 0.652 0.680 0.657 0.675 9,271 0.6644 0.68%
2003-06-26 0 1.480 1.480 1.520 1.480 1.520 34,960 52,802 1.5104 0.670 0.670 0.689 0.670 0.689 77,172 0.6842 0.00%
2003-06-25 0 1.480 1.480 1.500 1.460 1.500 52,000 76,920 1.4792 0.670 0.670 0.680 0.661 0.680 114,786 0.6701 -1.33%
2003-06-24 0 1.500 1.460 1.520 1.460 1.500 4,320 6,352 1.4704 0.680 0.661 0.689 0.661 0.680 9,536 0.6661 2.74%
2003-06-23 0 1.460 1.450 1.540 1.450 1.500 44,160 64,316 1.4564 0.661 0.657 0.698 0.657 0.680 97,480 0.6598 -5.19%
2003-06-20 0 1.540 - 1.540 1.490 1.540 9,200 13,852 1.5057 0.698 - 0.698 0.675 0.698 20,308 0.6821 2.67%
2003-06-19 0 1.500 - 1.500 1.500 1.500 4,000 5,900 1.4750 0.680 - 0.680 0.680 0.680 8,830 0.6682 4.90%
2003-06-18 0 1.430 1.380 1.430 - - 0 0 - 0.648 0.625 0.648 - - 0 - 0.00%
2003-06-17 0 1.430 1.420 1.430 1.420 1.500 20,200 28,872 1.4293 0.648 0.643 0.648 0.643 0.680 44,590 0.6475 -1.38%
2003-06-16 0 1.450 - 1.500 1.380 1.500 18,000 25,260 1.4033 0.657 - 0.680 0.625 0.680 39,734 0.6357 3.57%
2003-06-13 0 1.400 1.400 1.460 1.350 1.400 8,200 11,360 1.3854 0.634 0.634 0.661 0.612 0.634 18,101 0.6276 -5.41%
2003-06-12 0 1.480 1.400 1.480 1.480 1.480 3,240 4,671 1.4417 0.670 0.634 0.670 0.670 0.670 7,152 0.6531 1.37%
2003-06-11 0 1.460 1.400 1.490 1.380 1.460 26,000 36,200 1.3923 0.661 0.634 0.675 0.625 0.661 57,393 0.6307 2.82%
2003-06-10 0 1.420 1.400 1.450 1.370 1.420 4,000 5,580 1.3950 0.643 0.634 0.657 0.621 0.643 8,830 0.6320 0.00%
2003-06-09 0 1.420 1.400 1.420 1.350 1.420 25,360 34,782 1.3715 0.643 0.634 0.643 0.612 0.643 55,980 0.6213 3.65%
2003-06-06 0 1.370 1.360 1.400 1.370 1.400 59,000 81,040 1.3736 0.621 0.616 0.634 0.621 0.634 130,238 0.6222 0.74%
2003-06-05 0 1.360 1.360 1.390 1.350 1.350 18,200 24,560 1.3495 0.616 0.616 0.630 0.612 0.612 40,175 0.6113 -2.16%
2003-06-03 0 1.390 1.390 - 1.350 1.380 19,000 25,610 1.3479 0.630 0.630 - 0.612 0.625 41,941 0.6106 0.00%
2003-06-02 0 1.390 1.380 1.390 1.390 1.400 28,000 38,920 1.3900 0.630 0.625 0.630 0.630 0.634 61,808 0.6297 -1.42%
2003-05-30 0 1.410 - 1.410 - - 400 528 1.3200 0.639 - 0.639 - - 883 0.5980 -0.70%
2003-05-29 0 1.420 - 1.450 1.410 1.420 7,560 10,590 1.4008 0.643 - 0.657 0.639 0.643 16,688 0.6346 1.43%
2003-05-28 0 1.400 - 1.450 - - 603 784 1.3002 0.634 - 0.657 - - 1,331 0.5890 0.00%
2003-05-27 0 1.400 - 1.400 - - 0 0 - 0.634 - 0.634 - - 0 - 0.00%
2003-05-26 0 1.400 - - 1.390 1.400 20,000 27,900 1.3950 0.634 - - 0.630 0.634 44,149 0.6320 0.00%
2003-05-23 0 1.400 - 1.400 1.380 1.400 4,200 5,820 1.3857 0.634 - 0.634 0.625 0.634 9,271 0.6278 0.72%
2003-05-22 0 1.390 1.390 1.400 1.390 1.400 29,000 40,290 1.3893 0.630 0.630 0.634 0.630 0.634 64,015 0.6294 -2.80%
2003-05-21 0 1.430 - 1.430 1.430 1.430 5,200 7,304 1.4046 0.648 - 0.648 0.648 0.648 11,479 0.6363 -1.38%
2003-05-20 0 1.450 1.390 1.450 - - 800 1,040 1.3000 0.657 0.630 0.657 - - 1,766 0.5889 0.00%
2003-05-19 0 1.450 1.390 1.450 - - 0 0 - 0.657 0.630 0.657 - - 0 - 0.00%
2003-05-16 0 1.450 - 1.450 1.450 1.450 2,000 2,900 1.4500 0.657 - 0.657 0.657 0.657 4,415 0.6569 0.00%
2003-05-15 0 1.450 - - 1.450 1.450 2,840 4,059 1.4292 0.657 - - 0.657 0.657 6,269 0.6475 0.69%
2003-05-14 0 1.440 1.440 1.520 - - 2,000 2,700 1.3500 0.652 0.652 0.689 - - 4,415 0.6116 8.27%
2003-05-13 0 1.330 1.330 - 1.330 1.450 17,600 24,524 1.3934 0.603 0.603 - 0.603 0.657 38,851 0.6312 -8.28%
2003-05-12 0 1.450 - 1.480 1.450 1.450 9,640 13,414 1.3915 0.657 - 0.670 0.657 0.657 21,280 0.6304 -2.68%
2003-05-09 0 1.490 1.420 1.490 - - 2,000 2,700 1.3500 0.675 0.643 0.675 - - 4,415 0.6116 -0.67%
2003-05-07 0 1.500 1.480 - 1.440 1.500 14,000 20,016 1.4297 0.680 0.670 - 0.652 0.680 30,904 0.6477 2.74%
2003-05-06 0 1.460 - - 1.460 1.500 50,360 74,503 1.4794 0.661 - - 0.661 0.680 111,166 0.6702 0.00%
2003-05-05 0 1.460 1.460 1.500 1.420 1.450 9,601 13,661 1.4229 0.661 0.661 0.680 0.643 0.657 21,194 0.6446 1.39%
2003-05-02 0 1.440 1.440 1.500 1.440 1.440 5,720 8,088 1.4140 0.652 0.652 0.680 0.652 0.652 12,626 0.6406 0.70%
2003-04-30 0 1.430 1.430 1.460 1.420 1.420 6,960 9,845 1.4145 0.648 0.648 0.661 0.643 0.643 15,364 0.6408 1.42%
2003-04-29 0 1.410 1.410 1.430 1.410 1.410 12,440 17,318 1.3921 0.639 0.639 0.648 0.639 0.639 27,460 0.6307 0.00%
2003-04-28 0 1.410 1.410 1.430 1.390 1.390 17,528 24,287 1.3856 0.639 0.639 0.648 0.630 0.630 38,692 0.6277 1.44%
2003-04-25 0 1.390 1.380 1.440 1.390 1.390 22,080 30,656 1.3884 0.630 0.625 0.652 0.630 0.630 48,740 0.6290 1.46%
2003-04-24 0 1.370 1.370 1.400 - - 600 792 1.3200 0.621 0.621 0.634 - - 1,324 0.5980 1.48%
2003-04-23 0 1.350 - - - - 200 270 1.3500 0.612 - - - - 441 0.6116 0.00%
2003-04-22 0 1.350 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2003-04-17 0 1.350 1.350 1.400 1.350 1.350 606 818 1.3498 0.612 0.612 0.634 0.612 0.612 1,338 0.6115 0.00%
2003-04-16 0 1.350 1.350 - 1.350 1.350 5,200 7,020 1.3500 0.612 0.612 - 0.612 0.612 11,479 0.6116 0.00%
2003-04-15 0 1.350 1.350 - 1.350 1.350 5,800 7,830 1.3500 0.612 0.612 - 0.612 0.612 12,803 0.6116 0.00%
2003-04-14 0 1.350 1.350 1.400 1.350 1.350 5,080 6,858 1.3500 0.612 0.612 0.634 0.612 0.612 11,214 0.6116 -0.74%
2003-04-11 0 1.360 1.360 - 1.360 1.400 66,880 92,065 1.3766 0.616 0.616 - 0.616 0.634 147,633 0.6236 -2.16%
2003-04-10 0 1.390 1.390 1.410 1.350 1.400 29,280 40,762 1.3921 0.630 0.630 0.639 0.612 0.634 64,634 0.6307 0.00%
2003-04-09 0 1.390 1.360 - 1.300 1.400 142,960 197,696 1.3829 0.630 0.616 - 0.589 0.634 315,574 0.6265 -2.80%
2003-04-08 0 1.430 1.430 - 1.410 1.410 6,440 9,080 1.4099 0.648 0.648 - 0.639 0.639 14,216 0.6387 2.14%
2003-04-07 0 1.400 1.400 - 1.380 1.400 24,680 34,339 1.3914 0.634 0.634 - 0.625 0.634 54,479 0.6303 0.00%
2003-04-04 0 1.400 1.380 - 1.350 1.400 16,040 22,106 1.3782 0.634 0.625 - 0.612 0.634 35,407 0.6243 -3.45%
2003-04-03 0 0.029 0.028 - 0.028 0.029 518,000 14,604 0.0282 0.657 0.634 - 0.634 0.657 22,869 0.6386 3.57%
2003-04-02 0 0.028 0.028 - 0.028 0.028 1,554,000 43,512 0.0280 0.634 0.634 - 0.634 0.634 68,607 0.6342 3.70%
2003-04-01 0 0.027 0.027 0.030 0.027 0.028 2,584,000 71,768 0.0278 0.612 0.612 0.680 0.612 0.634 114,080 0.6291 -6.90%
2003-03-31 0 0.029 0.027 0.029 0.027 0.029 16,620,000 469,720 0.0283 0.657 0.612 0.657 0.612 0.657 733,749 0.6402 7.41%
2003-03-28 0 0.027 0.027 0.028 0.027 0.027 360,000 9,720 0.0270 0.612 0.612 0.634 0.612 0.612 15,893 0.6116 0.00%
2003-03-27 0 0.027 0.027 0.028 0.026 0.027 920,000 24,030 0.0261 0.612 0.612 0.634 0.589 0.612 40,617 0.5916 0.00%
2003-03-26 0 0.027 0.026 0.028 0.026 0.027 530,000 14,110 0.0266 0.612 0.589 0.634 0.589 0.612 23,399 0.6030 0.00%
2003-03-25 0 0.027 0.027 0.029 0.025 0.026 370,000 9,610 0.0260 0.612 0.612 0.657 0.566 0.589 16,335 0.5883 8.00%
2003-03-24 0 0.025 0.025 0.030 0.025 0.026 1,560,000 39,796 0.0255 0.566 0.566 0.680 0.566 0.589 68,872 0.5778 4.17%
2003-03-21 0 0.024 0.024 0.025 0.024 0.025 1,160,000 28,430 0.0245 0.544 0.544 0.566 0.544 0.566 51,212 0.5551 0.00%
2003-03-20 0 0.024 0.024 0.025 0.024 0.025 262,022 6,318 0.0241 0.544 0.544 0.566 0.544 0.566 11,568 0.5462 0.00%
2003-03-19 0 0.024 0.024 0.025 0.024 0.024 184,000 4,416 0.0240 0.544 0.544 0.566 0.544 0.544 8,123 0.5436 -4.00%
2003-03-18 0 0.025 0.024 0.025 0.024 0.025 600,000 14,490 0.0242 0.566 0.544 0.566 0.544 0.566 26,489 0.5470 4.17%
2003-03-17 0 0.024 0.024 0.025 0.023 0.024 802,000 18,696 0.0233 0.544 0.544 0.566 0.521 0.544 35,407 0.5280 -4.00%
2003-03-14 0 0.025 0.023 0.025 0.023 0.025 694,000 16,114 0.0232 0.566 0.521 0.566 0.521 0.566 30,639 0.5259 0.00%
2003-03-13 0 0.025 0.023 0.025 0.023 0.025 1,290,000 29,770 0.0231 0.566 0.521 0.566 0.521 0.566 56,952 0.5227 0.00%
2003-03-12 0 0.025 0.025 0.026 0.024 0.025 892,000 22,038 0.0247 0.566 0.566 0.589 0.544 0.566 39,381 0.5596 0.00%
2003-03-11 0 0.025 0.025 0.026 0.024 0.026 3,060,000 74,060 0.0242 0.566 0.566 0.589 0.544 0.589 135,095 0.5482 0.00%
2003-03-10 0 0.025 0.025 0.026 0.024 0.025 4,178,000 102,774 0.0246 0.566 0.566 0.589 0.544 0.566 184,453 0.5572 -3.85%
2003-03-07 0 0.026 0.025 0.026 0.024 0.026 1,180,000 29,020 0.0246 0.589 0.566 0.589 0.544 0.589 52,095 0.5571 4.00%
2003-03-06 0 0.025 0.024 0.026 0.024 0.026 3,354,000 83,794 0.0250 0.566 0.544 0.589 0.544 0.589 148,074 0.5659 -3.85%
2003-03-05 0 0.026 0.024 0.027 0.023 0.026 1,396,000 34,622 0.0248 0.589 0.544 0.612 0.521 0.589 61,631 0.5618 4.00%
2003-03-04 0 0.025 0.025 - 0.022 0.025 488,000 11,544 0.0237 0.566 0.566 - 0.498 0.566 21,545 0.5358 0.00%
2003-03-03 0 0.025 0.024 0.025 0.022 0.025 1,206,000 28,012 0.0232 0.566 0.544 0.566 0.498 0.566 53,243 0.5261 0.00%
2003-02-28 0 0.025 0.021 0.025 0.021 0.025 2,256,059 51,417 0.0228 0.566 0.476 0.566 0.476 0.566 99,602 0.5162 8.70%
2003-02-27 0 0.023 0.021 0.023 0.020 0.025 3,924,000 84,866 0.0216 0.521 0.476 0.521 0.453 0.566 173,239 0.4899 -14.81%
2003-02-26 0 0.027 0.021 0.027 0.021 0.028 5,986,000 142,330 0.0238 0.612 0.476 0.612 0.476 0.634 264,273 0.5386 -3.57%
2003-02-25 0 0.028 0.027 0.032 0.028 0.029 1,300,000 36,700 0.0282 0.634 0.612 0.725 0.634 0.657 57,393 0.6394 -3.45%
2003-02-24 0 0.029 0.029 0.032 0.029 0.029 100,000 2,900 0.0290 0.657 0.657 0.725 0.657 0.657 4,415 0.6569 0.00%
2003-02-21 0 0.029 0.029 0.033 0.028 0.028 320,000 8,960 0.0280 0.657 0.657 0.747 0.634 0.634 14,128 0.6342 -12.12%
2003-02-20 0 0.033 0.029 0.033 - - 0 0 - 0.747 0.657 0.747 - - 0 - 0.00%
2003-02-19 0 0.033 0.030 0.034 - - 0 0 - 0.747 0.680 0.770 - - 0 - 0.00%
2003-02-18 0 0.033 0.030 0.033 0.030 0.034 680,000 22,360 0.0329 0.747 0.680 0.747 0.680 0.770 30,021 0.7448 0.00%
2003-02-17 0 0.033 0.030 0.033 0.033 0.034 744,000 24,602 0.0331 0.747 0.680 0.747 0.747 0.770 32,847 0.7490 0.00%
2003-02-14 0 0.033 0.030 0.033 - - 0 0 - 0.747 0.680 0.747 - - 0 - 0.00%
2003-02-13 0 0.033 0.030 0.034 - - 0 0 - 0.747 0.680 0.770 - - 0 - 0.00%
2003-02-12 0 0.033 0.030 0.033 - - 0 0 - 0.747 0.680 0.747 - - 0 - -2.94%
2003-02-11 0 0.034 0.029 0.034 0.028 0.034 714,000 23,996 0.0336 0.770 0.657 0.770 0.634 0.770 31,522 0.7612 17.24%
2003-02-10 0 0.029 0.029 0.036 - - 0 0 - 0.657 0.657 0.815 - - 0 - 3.57%
2003-02-07 0 0.028 0.028 0.030 0.028 0.030 504,000 14,120 0.0280 0.634 0.634 0.680 0.634 0.680 22,251 0.6346 -6.67%
2003-02-06 0 0.030 0.029 0.034 0.028 0.034 250,000 7,228 0.0289 0.680 0.657 0.770 0.634 0.770 11,037 0.6549 -14.29%
2003-02-05 0 0.035 0.030 0.035 0.030 0.035 1,004,000 30,140 0.0300 0.793 0.680 0.793 0.680 0.793 44,325 0.6800 2.94%
2003-02-04 0 0.034 0.030 0.034 0.030 0.034 54,000 1,820 0.0337 0.770 0.680 0.770 0.680 0.770 2,384 0.7634 0.00%
2003-01-30 0 0.034 0.029 0.035 0.030 0.034 1,666,000 54,644 0.0328 0.770 0.657 0.793 0.680 0.770 73,552 0.7429 13.33%
2003-01-29 0 0.030 0.030 0.032 0.030 0.031 2,166,000 66,980 0.0309 0.680 0.680 0.725 0.680 0.702 95,626 0.7004 -11.76%
2003-01-28 0 0.034 0.030 0.035 0.030 0.034 6,000,000 192,000 0.0320 0.770 0.680 0.793 0.680 0.770 264,891 0.7248 17.24%
2003-01-27 0 0.029 0.029 0.032 0.029 0.029 2,000,000 58,000 0.0290 0.657 0.657 0.725 0.657 0.657 88,297 0.6569 0.00%
2003-01-24 0 0.029 0.029 0.035 0.028 0.031 5,270,000 157,810 0.0299 0.657 0.657 0.793 0.634 0.702 232,663 0.6783 -3.33%
2003-01-23 0 0.030 0.030 0.032 0.030 0.032 520,000 15,740 0.0303 0.680 0.680 0.725 0.680 0.725 22,957 0.6856 0.00%
2003-01-22 0 0.030 0.030 0.038 0.029 0.029 100,000 2,900 0.0290 0.680 0.680 0.861 0.657 0.657 4,415 0.6569 0.00%
2003-01-21 0 0.030 0.030 0.035 - - 0 0 - 0.680 0.680 0.793 - - 0 - 0.00%
2003-01-20 0 0.030 0.028 - 0.030 0.030 126,000 3,780 0.0300 0.680 0.634 - 0.680 0.680 5,563 0.6795 0.00%
2003-01-17 0 0.030 0.027 0.036 0.028 0.030 510,000 14,900 0.0292 0.680 0.612 0.815 0.634 0.680 22,516 0.6618 0.00%
2003-01-16 0 0.030 0.030 0.037 - - 0 0 - 0.680 0.680 0.838 - - 0 - 0.00%
2003-01-15 0 0.030 0.030 0.036 0.027 0.027 250,000 6,750 0.0270 0.680 0.680 0.815 0.612 0.612 11,037 0.6116 0.00%
2003-01-14 0 0.030 0.030 0.033 0.027 0.027 100,000 2,700 0.0270 0.680 0.680 0.747 0.612 0.612 4,415 0.6116 0.00%
2003-01-13 0 0.030 0.030 0.037 0.028 0.028 100,000 2,800 0.0280 0.680 0.680 0.838 0.634 0.634 4,415 0.6342 0.00%
2003-01-10 0 0.030 0.028 0.037 0.030 0.030 100,000 3,000 0.0300 0.680 0.634 0.838 0.680 0.680 4,415 0.6795 0.00%
2003-01-09 0 0.030 0.030 0.036 0.030 0.030 1,480,000 44,400 0.0300 0.680 0.680 0.815 0.680 0.680 65,340 0.6795 0.00%
2003-01-08 0 0.030 0.030 0.035 0.030 0.030 100,000 3,000 0.0300 0.680 0.680 0.793 0.680 0.680 4,415 0.6795 0.00%
2003-01-07 0 0.030 0.030 0.033 0.030 0.030 52,000 1,560 0.0300 0.680 0.680 0.747 0.680 0.680 2,296 0.6795 0.00%
2003-01-06 0 0.030 0.030 0.035 - - 0 0 - 0.680 0.680 0.793 - - 0 - 0.00%
2003-01-03 0 0.030 0.030 0.035 0.030 0.030 226,000 6,780 0.0300 0.680 0.680 0.793 0.680 0.680 9,978 0.6795 0.00%
2003-01-02 0 0.030 0.030 0.035 0.030 0.030 420,000 12,600 0.0300 0.680 0.680 0.793 0.680 0.680 18,542 0.6795 0.00%
2002-12-31 0 0.030 0.030 0.035 0.030 0.030 1,000,000 30,000 0.0300 0.680 0.680 0.793 0.680 0.680 44,149 0.6795 -6.25%
2002-12-30 0 0.032 0.029 0.035 - - 0 0 - 0.725 0.657 0.793 - - 0 - 0.00%
2002-12-27 0 0.032 0.028 0.034 - - 0 0 - 0.725 0.634 0.770 - - 0 - 0.00%
2002-12-24 0 0.032 0.027 - - - 0 0 - 0.725 0.612 - - - 0 - 0.00%
2002-12-23 0 0.032 0.029 - 0.028 0.032 1,484,000 44,038 0.0297 0.725 0.657 - 0.634 0.725 65,516 0.6722 6.67%
2002-12-20 0 0.030 0.030 0.035 0.030 0.030 30,000 900 0.0300 0.680 0.680 0.793 0.680 0.680 1,324 0.6795 -11.76%
2002-12-19 0 0.034 0.030 0.036 0.030 0.034 3,086,000 97,190 0.0315 0.770 0.680 0.815 0.680 0.770 136,242 0.7134 9.68%
2002-12-18 0 0.031 0.029 0.033 - - 0 0 - 0.702 0.657 0.747 - - 0 - 0.00%
2002-12-17 0 0.031 0.031 0.035 0.030 0.030 26,800 796 0.0297 0.702 0.702 0.793 0.680 0.680 1,183 0.6728 3.33%
2002-12-16 0 0.030 0.029 0.034 0.030 0.030 250,000 7,500 0.0300 0.680 0.657 0.770 0.680 0.680 11,037 0.6795 3.45%
2002-12-13 0 0.029 0.029 0.035 0.028 0.035 80,000 2,430 0.0304 0.657 0.657 0.793 0.634 0.793 3,532 0.6880 -9.38%
2002-12-12 0 0.032 0.028 0.034 - - 0 0 - 0.725 0.634 0.770 - - 0 - 0.00%
2002-12-11 0 0.032 0.028 0.034 - - 0 0 - 0.725 0.634 0.770 - - 0 - 0.00%
2002-12-10 0 0.032 0.029 0.034 - - 0 0 - 0.725 0.657 0.770 - - 0 - 0.00%
2002-12-09 0 0.032 0.029 0.032 - - 0 0 - 0.725 0.657 0.725 - - 0 - -3.03%
2002-12-06 0 0.033 0.027 0.033 - - 0 0 - 0.747 0.612 0.747 - - 0 - 0.00%
2002-12-05 0 0.033 0.029 0.033 0.025 0.034 30,000 930 0.0310 0.747 0.657 0.747 0.566 0.770 1,324 0.7022 3.12%
2002-12-04 0 0.032 0.032 0.033 0.029 0.030 196,000 5,780 0.0295 0.725 0.725 0.747 0.657 0.680 8,653 0.6680 6.67%
2002-12-03 0 0.030 0.028 0.034 0.030 0.030 200,000 6,000 0.0300 0.680 0.634 0.770 0.680 0.680 8,830 0.6795 -6.25%
2002-12-02 0 0.032 0.029 0.035 - - 0 0 - 0.725 0.657 0.793 - - 0 - 0.00%
2002-11-29 0 0.032 0.029 0.032 0.028 0.033 90,000 2,620 0.0291 0.725 0.657 0.725 0.634 0.747 3,973 0.6594 14.29%
2002-11-28 0 0.028 0.028 0.032 0.028 0.041 250,000 7,650 0.0306 0.634 0.634 0.725 0.634 0.929 11,037 0.6931 -15.15%
2002-11-27 0 0.033 0.028 0.033 0.029 0.033 4,520,000 138,160 0.0306 0.747 0.634 0.747 0.657 0.747 199,552 0.6924 3.12%
2002-11-26 0 0.032 0.029 0.033 - - 0 0 - 0.725 0.657 0.747 - - 0 - 0.00%
2002-11-25 0 0.032 0.030 0.033 - - 0 0 - 0.725 0.680 0.747 - - 0 - 0.00%
2002-11-22 0 0.032 0.029 0.032 0.030 0.033 2,270,000 70,860 0.0312 0.725 0.657 0.725 0.680 0.747 100,217 0.7071 -3.03%
2002-11-21 0 0.033 0.028 0.033 0.028 0.034 1,058,000 31,804 0.0301 0.747 0.634 0.747 0.634 0.770 46,709 0.6809 -2.94%
2002-11-20 0 0.034 0.028 0.034 - - 0 0 - 0.770 0.634 0.770 - - 0 - 0.00%
2002-11-19 0 0.034 0.028 0.034 - - 0 0 - 0.770 0.634 0.770 - - 0 - 0.00%
2002-11-18 0 0.034 0.028 0.034 0.028 0.034 180,000 5,160 0.0287 0.770 0.634 0.770 0.634 0.770 7,947 0.6493 3.03%
2002-11-15 0 0.033 0.028 0.033 - - 0 0 - 0.747 0.634 0.747 - - 0 - 0.00%
2002-11-14 0 0.033 0.028 0.033 0.028 0.033 220,000 6,260 0.0285 0.747 0.634 0.747 0.634 0.747 9,713 0.6445 6.45%
2002-11-13 0 0.031 0.027 0.031 0.026 0.031 1,586,000 46,934 0.0296 0.702 0.612 0.702 0.589 0.702 70,020 0.6703 -8.82%
2002-11-12 0 0.034 0.026 0.034 0.034 0.034 20,000 680 0.0340 0.770 0.589 0.770 0.770 0.770 883 0.7701 6.25%
2002-11-11 0 0.032 0.027 0.032 - - 0 0 - 0.725 0.612 0.725 - - 0 - 0.00%
2002-11-08 0 0.032 0.027 0.032 0.027 0.033 80,000 2,220 0.0278 0.725 0.612 0.725 0.612 0.747 3,532 0.6286 0.00%
2002-11-07 0 0.032 0.028 0.032 0.028 0.032 130,000 3,760 0.0289 0.725 0.634 0.725 0.634 0.725 5,739 0.6551 -3.03%
2002-11-06 0 0.033 0.028 0.033 0.028 0.033 1,130,000 31,790 0.0281 0.747 0.634 0.747 0.634 0.747 49,888 0.6372 3.12%
2002-11-05 0 0.032 0.029 0.032 0.028 0.032 30,000 920 0.0307 0.725 0.657 0.725 0.634 0.725 1,324 0.6946 14.29%
2002-11-04 0 0.028 0.028 0.033 0.028 0.034 100,000 2,920 0.0292 0.634 0.634 0.747 0.634 0.770 4,415 0.6614 -9.68%
2002-11-01 0 0.031 0.028 0.031 0.028 0.033 724,000 20,372 0.0281 0.702 0.634 0.702 0.634 0.747 31,964 0.6374 3.33%
2002-10-31 0 0.030 0.028 0.033 0.028 0.033 370,000 11,060 0.0299 0.680 0.634 0.747 0.634 0.747 16,335 0.6771 -14.29%
2002-10-30 0 0.035 0.028 0.035 0.028 0.035 240,000 7,360 0.0307 0.793 0.634 0.793 0.634 0.793 10,596 0.6946 25.00%
2002-10-29 0 0.028 0.028 0.032 0.028 0.055 520,000 17,850 0.0343 0.634 0.634 0.725 0.634 1.246 22,957 0.7775 0.00%
2002-10-28 0 0.028 0.028 0.030 0.028 0.028 1,200,000 33,600 0.0280 0.634 0.634 0.680 0.634 0.634 52,978 0.6342 -3.45%
2002-10-25 0 0.029 0.027 0.032 0.027 0.035 520,968 15,583 0.0299 0.657 0.612 0.725 0.612 0.793 23,000 0.6775 -3.33%
2002-10-24 0 0.030 0.028 0.030 0.030 0.035 220,000 6,700 0.0305 0.680 0.634 0.680 0.680 0.793 9,713 0.6898 0.00%
2002-10-23 0 0.030 0.025 0.030 - - 0 0 - 0.680 0.566 0.680 - - 0 - 0.00%
2002-10-22 0 0.030 0.026 0.030 - - 0 0 - 0.680 0.589 0.680 - - 0 - 0.00%
2002-10-21 0 0.030 0.022 0.030 0.030 0.030 20,000 600 0.0300 0.680 0.498 0.680 0.680 0.680 883 0.6795 3.45%
2002-10-18 0 0.029 0.026 0.029 0.026 0.040 4,106,000 108,254 0.0264 0.657 0.589 0.657 0.589 0.906 181,274 0.5972 -6.45%
2002-10-17 0 0.031 0.026 0.033 - - 0 0 - 0.702 0.589 0.747 - - 0 - 0.00%
2002-10-16 0 0.031 0.027 0.031 0.027 0.031 786,000 23,466 0.0299 0.702 0.612 0.702 0.612 0.702 34,701 0.6762 -6.06%
2002-10-15 0 0.033 0.029 0.033 0.029 0.035 6,118,000 183,580 0.0300 0.747 0.657 0.747 0.657 0.793 270,101 0.6797 3.12%
2002-10-11 0 0.032 0.028 0.032 0.029 0.032 1,050,000 30,510 0.0291 0.725 0.634 0.725 0.657 0.725 46,356 0.6582 0.00%
2002-10-10 0 0.032 0.028 0.032 0.028 0.032 330,000 9,920 0.0301 0.725 0.634 0.725 0.634 0.725 14,569 0.6809 -3.03%
2002-10-09 0 0.033 0.029 0.033 0.028 0.035 1,410,000 41,050 0.0291 0.747 0.657 0.747 0.634 0.793 62,249 0.6594 6.45%
2002-10-08 0 0.031 0.028 0.031 0.027 0.035 1,864,000 52,548 0.0282 0.702 0.634 0.702 0.612 0.793 82,293 0.6385 14.81%
2002-10-07 0 0.027 0.027 0.035 0.027 0.040 600,000 22,700 0.0378 0.612 0.612 0.793 0.612 0.906 26,489 0.8570 -15.63%
2002-10-04 0 0.032 0.026 0.032 0.030 0.032 330,000 9,960 0.0302 0.725 0.589 0.725 0.680 0.725 14,569 0.6836 -5.88%
2002-10-03 0 0.034 0.026 0.034 0.030 0.034 530,000 16,020 0.0302 0.770 0.589 0.770 0.680 0.770 23,399 0.6847 -2.86%
2002-10-02 0 0.035 0.029 0.043 - - 0 0 - 0.793 0.657 0.974 - - 0 - 0.00%
2002-09-30 0 0.035 - 0.035 0.028 0.035 320,000 9,100 0.0284 0.793 - 0.793 0.634 0.793 14,128 0.6441 0.00%
2002-09-27 0 0.035 0.028 0.035 0.035 0.049 432,000 17,020 0.0394 0.793 0.634 0.793 0.793 1.110 19,072 0.8924 6.06%
2002-09-26 0 0.033 0.030 0.033 - - 0 0 - 0.747 0.680 0.747 - - 0 - -5.71%
2002-09-25 0 0.035 0.026 - 0.030 0.035 140,295 4,356 0.0310 0.793 0.589 - 0.680 0.793 6,194 0.7033 0.00%
2002-09-24 0 0.035 0.024 0.035 0.032 0.035 140,000 4,540 0.0324 0.793 0.544 0.793 0.725 0.793 6,181 0.7345 0.00%
2002-09-23 0 0.035 0.026 0.035 0.026 0.035 1,150,000 39,170 0.0341 0.793 0.589 0.793 0.589 0.793 50,771 0.7715 -2.78%
2002-09-20 0 0.036 0.027 0.036 0.036 0.038 220,000 7,960 0.0362 0.815 0.612 0.815 0.815 0.861 9,713 0.8195 5.88%
2002-09-19 0 0.034 0.028 0.034 0.034 0.034 30,000 1,020 0.0340 0.770 0.634 0.770 0.770 0.770 1,324 0.7701 13.33%
2002-09-18 0 0.030 0.028 0.035 0.028 0.037 1,780,000 58,970 0.0331 0.680 0.634 0.793 0.634 0.838 78,584 0.7504 -9.09%
2002-09-17 0 0.033 0.028 0.033 0.030 0.035 1,070,000 32,350 0.0302 0.747 0.634 0.747 0.680 0.793 47,239 0.6848 -2.94%
2002-09-16 0 0.034 0.030 0.034 - - 0 0 - 0.770 0.680 0.770 - - 0 - -2.86%
2002-09-13 0 0.035 0.030 0.035 0.035 0.038 731,779 25,714 0.0351 0.793 0.680 0.793 0.793 0.861 32,307 0.7959 -12.50%
2002-09-12 0 0.040 0.030 0.040 0.030 0.045 438,000 17,100 0.0390 0.906 0.680 0.906 0.680 1.019 19,337 0.8843 33.33%
2002-09-11 0 0.030 0.030 0.036 0.030 0.043 324,000 10,880 0.0336 0.680 0.680 0.815 0.680 0.974 14,304 0.7606 -9.09%
2002-09-10 0 0.033 0.028 0.035 0.030 0.049 1,748,000 55,222 0.0316 0.747 0.634 0.793 0.680 1.110 77,172 0.7156 10.00%
2002-09-09 0 0.030 0.025 0.030 0.029 0.032 1,404,000 43,098 0.0307 0.680 0.566 0.680 0.657 0.725 61,985 0.6953 20.00%
2002-09-06 0 0.025 0.025 0.032 0.025 0.031 942,000 29,190 0.0310 0.566 0.566 0.725 0.566 0.702 41,588 0.7019 -21.88%
2002-09-05 0 0.032 0.028 0.032 0.024 0.036 1,482,000 45,590 0.0308 0.725 0.634 0.725 0.544 0.815 65,428 0.6968 3.23%
2002-09-04 0 0.031 0.030 0.032 0.027 0.035 1,792,000 54,184 0.0302 0.702 0.680 0.725 0.612 0.793 79,114 0.6849 3.33%
2002-09-03 0 0.030 0.029 0.035 0.030 0.039 1,030,000 31,040 0.0301 0.680 0.657 0.793 0.680 0.883 45,473 0.6826 -25.00%
2002-09-02 0 0.040 0.030 0.040 - - 0 0 - 0.906 0.680 0.906 - - 0 - 0.00%
2002-08-30 0 0.040 0.030 0.040 - - 0 0 - 0.906 0.680 0.906 - - 0 - 0.00%
2002-08-29 0 0.040 0.030 0.042 - - 0 0 - 0.906 0.680 0.951 - - 0 - 0.00%
2002-08-28 0 0.040 0.033 0.040 0.033 0.040 46,000 1,658 0.0360 0.906 0.747 0.906 0.747 0.906 2,031 0.8164 2.56%
2002-08-27 0 0.039 0.033 0.039 0.033 0.039 124,000 4,212 0.0340 0.883 0.747 0.883 0.747 0.883 5,474 0.7694 0.00%
2002-08-26 0 0.039 0.033 0.039 0.032 0.039 530,000 18,290 0.0345 0.883 0.747 0.883 0.725 0.883 23,399 0.7817 2.63%
2002-08-23 0 0.038 0.034 0.038 0.034 0.038 130,000 4,540 0.0349 0.861 0.770 0.861 0.770 0.861 5,739 0.7910 -2.56%
2002-08-22 0 0.039 0.034 0.039 0.032 0.039 210,000 6,860 0.0327 0.883 0.770 0.883 0.725 0.883 9,271 0.7399 -2.50%
2002-08-21 0 0.040 0.032 0.040 0.032 0.040 140,000 4,720 0.0337 0.906 0.725 0.906 0.725 0.906 6,181 0.7637 -4.76%
2002-08-20 0 0.042 0.035 0.042 0.033 0.043 120,000 4,160 0.0347 0.951 0.793 0.951 0.747 0.974 5,298 0.7852 5.00%
2002-08-19 0 0.040 0.032 0.043 - - 0 0 - 0.906 0.725 0.974 - - 0 - 0.00%
2002-08-16 0 0.040 0.032 0.048 0.032 0.040 24,035 849 0.0353 0.906 0.725 1.087 0.725 0.906 1,061 0.8001 -6.98%
2002-08-15 0 0.043 - 0.043 - - 0 0 - 0.974 - 0.974 - - 0 - 0.00%
2002-08-14 0 0.043 - 0.043 - - 0 0 - 0.974 - 0.974 - - 0 - 0.00%
2002-08-13 0 0.043 0.031 0.043 0.035 0.043 530,000 18,790 0.0355 0.974 0.702 0.974 0.793 0.974 23,399 0.8030 -2.27%
2002-08-12 0 0.044 0.035 0.044 0.035 0.045 130,000 5,358 0.0412 0.997 0.793 0.997 0.793 1.019 5,739 0.9336 10.00%
2002-08-09 0 0.040 0.040 0.042 0.040 0.040 642,000 25,680 0.0400 0.906 0.906 0.951 0.906 0.906 28,343 0.9060 -2.44%
2002-08-08 0 0.041 0.041 0.044 0.030 0.045 660,000 26,490 0.0401 0.929 0.929 0.997 0.680 1.019 29,138 0.9091 2.50%
2002-08-07 0 0.040 0.032 0.041 0.040 0.041 2,200,000 89,200 0.0405 0.906 0.725 0.929 0.906 0.929 97,127 0.9184 -2.44%
2002-08-06 0 0.041 - 0.041 - - 0 0 - 0.929 - 0.929 - - 0 - -2.38%
2002-08-05 0 0.042 - 0.042 - - 0 0 - 0.951 - 0.951 - - 0 - 0.00%
2002-08-02 0 0.042 0.033 0.043 0.035 0.043 330,000 11,700 0.0355 0.951 0.747 0.974 0.793 0.974 14,569 0.8031 -10.64%
2002-08-01 0 0.047 0.038 0.047 0.037 0.048 654,000 25,592 0.0391 1.065 0.861 1.065 0.838 1.087 28,873 0.8864 0.00%
2002-07-31 0 0.047 - 0.050 0.045 0.047 866,000 39,366 0.0455 1.065 - 1.133 1.019 1.065 38,233 1.0296 4.44%
2002-07-30 0 0.045 - 0.045 0.045 0.045 1,700,000 76,500 0.0450 1.019 - 1.019 1.019 1.019 75,053 1.0193 7.14%
2002-07-29 0 0.042 0.035 0.043 0.042 0.042 50,000 2,100 0.0420 0.951 0.793 0.974 0.951 0.951 2,207 0.9513 -16.00%
2002-07-26 0 0.050 0.038 0.050 0.036 0.051 4,458,000 173,570 0.0389 1.133 0.861 1.133 0.815 1.155 196,814 0.8819 2.04%
2002-07-25 0 0.049 0.042 0.051 - - 0 0 - 1.110 0.951 1.155 - - 0 - 0.00%
2002-07-24 0 0.049 0.041 0.049 - - 0 0 - 1.110 0.929 1.110 - - 0 - -2.00%
2002-07-23 0 0.050 0.041 0.050 - - 0 0 - 1.133 0.929 1.133 - - 0 - -1.96%
2002-07-22 0 0.051 0.047 0.051 0.047 0.051 920,000 44,172 0.0480 1.155 1.065 1.155 1.065 1.155 40,617 1.0875 -3.77%
2002-07-19 0 0.053 0.050 0.054 0.038 0.053 9,890,000 481,478 0.0487 1.200 1.133 1.223 0.861 1.200 436,629 1.1027 29.27%
2002-07-18 0 0.041 0.041 0.045 0.040 0.045 1,450,000 58,820 0.0406 0.929 0.929 1.019 0.906 1.019 64,015 0.9188 7.89%
2002-07-17 0 0.038 0.035 0.045 - - 0 0 - 0.861 0.793 1.019 - - 0 - 0.00%
2002-07-16 0 0.038 0.038 0.043 0.037 0.037 200,000 7,400 0.0370 0.861 0.861 0.974 0.838 0.838 8,830 0.8381 -15.56%
2002-07-15 0 0.045 0.037 0.045 0.040 0.045 680,000 28,600 0.0421 1.019 0.838 1.019 0.906 1.019 30,021 0.9527 2.27%
2002-07-12 0 0.044 0.036 0.045 - - 0 0 - 0.997 0.815 1.019 - - 0 - 0.00%
2002-07-11 0 0.044 0.039 0.044 - - 0 0 - 0.997 0.883 0.997 - - 0 - -2.22%
2002-07-10 0 0.045 0.040 0.045 0.045 0.045 960,000 41,600 0.0433 1.019 0.906 1.019 1.019 1.019 42,383 0.9815 0.00%
2002-07-09 0 0.045 0.042 0.045 0.042 0.045 118,000 5,010 0.0425 1.019 0.951 1.019 0.951 1.019 5,210 0.9617 -8.16%
2002-07-08 0 0.049 0.042 0.050 - - 0 0 - 1.110 0.951 1.133 - - 0 - 0.00%
2002-07-05 0 0.049 0.043 0.049 0.044 0.050 300,000 14,830 0.0494 1.110 0.974 1.110 0.997 1.133 13,245 1.1197 -3.92%
2002-07-04 0 0.051 0.045 0.051 0.054 0.062 754,000 40,748 0.0540 1.155 1.019 1.155 1.223 1.404 33,288 1.2241 10.87%
2002-07-03 0 0.046 0.042 0.046 - - 0 0 - 1.042 0.951 1.042 - - 0 - 0.00%
2002-07-02 0 0.046 0.042 0.050 0.046 0.046 240,000 11,040 0.0460 1.042 0.951 1.133 1.042 1.042 10,596 1.0419 9.52%
2002-06-28 0 0.042 0.042 0.046 0.042 0.042 240,000 10,080 0.0420 0.951 0.951 1.042 0.951 0.951 10,596 0.9513 -16.00%
2002-06-27 0 0.050 0.042 0.050 - - 0 0 - 1.133 0.951 1.133 - - 0 - 0.00%
2002-06-26 0 0.050 0.042 0.050 0.049 0.050 540,000 26,990 0.0500 1.133 0.951 1.133 1.110 1.133 23,840 1.1321 0.00%
2002-06-25 0 0.050 0.041 - 0.041 0.058 996,000 47,200 0.0474 1.133 0.929 - 0.929 1.314 43,972 1.0734 19.05%
2002-06-24 0 0.042 0.042 0.049 0.042 0.045 2,966,000 127,572 0.0430 0.951 0.951 1.110 0.951 1.019 130,945 0.9742 0.00%
2002-06-21 0 0.042 0.042 0.046 0.041 0.046 1,612,000 66,236 0.0411 0.951 0.951 1.042 0.929 1.042 71,168 0.9307 -8.70%
2002-06-20 0 0.046 0.042 0.046 0.046 0.046 80,000 3,680 0.0460 1.042 0.951 1.042 1.042 1.042 3,532 1.0419 0.00%
2002-06-19 0 0.046 0.046 0.050 0.046 0.050 1,888,000 86,864 0.0460 1.042 1.042 1.133 1.042 1.133 83,353 1.0421 0.00%
2002-06-18 0 0.046 0.046 0.049 0.046 0.046 390,000 17,940 0.0460 1.042 1.042 1.110 1.042 1.042 17,218 1.0419 -4.17%
2002-06-17 0 0.048 0.047 0.050 0.048 0.050 916,000 44,000 0.0480 1.087 1.065 1.133 1.087 1.133 40,440 1.0880 -5.88%
2002-06-14 0 0.051 0.048 0.052 0.048 0.051 300,000 15,000 0.0500 1.155 1.087 1.178 1.087 1.155 13,245 1.1325 2.00%
2002-06-13 0 0.050 0.048 0.052 - - 0 0 - 1.133 1.087 1.178 - - 0 - 0.00%
2002-06-12 0 0.050 0.048 0.050 0.048 0.050 1,160,000 56,040 0.0483 1.133 1.087 1.133 1.087 1.133 51,212 1.0943 0.00%
2002-06-11 0 0.050 0.050 0.052 0.050 0.052 2,170,000 109,700 0.0506 1.133 1.133 1.178 1.133 1.178 95,802 1.1451 -3.85%
2002-06-10 0 0.052 0.052 0.058 0.052 0.052 60,000 3,120 0.0520 1.178 1.178 1.314 1.178 1.178 2,649 1.1778 1.96%
2002-06-07 0 0.051 0.051 0.057 0.051 0.052 785,270 40,741 0.0519 1.155 1.155 1.291 1.155 1.178 34,669 1.1752 0.00%
2002-06-06 0 0.051 0.051 0.058 0.051 0.053 740,000 38,540 0.0521 1.155 1.155 1.314 1.155 1.200 32,670 1.1797 -1.92%
2002-06-05 0 0.052 0.052 0.058 0.052 0.055 800,000 42,500 0.0531 1.178 1.178 1.314 1.178 1.246 35,319 1.2033 1.96%
2002-06-04 0 0.051 0.051 0.055 0.051 0.055 420,000 22,220 0.0529 1.155 1.155 1.246 1.155 1.246 18,542 1.1983 -7.27%
2002-06-03 0 0.055 0.052 0.056 0.055 0.055 1,000,000 55,000 0.0550 1.246 1.178 1.268 1.246 1.246 44,149 1.2458 5.77%
2002-05-31 0 0.052 0.052 0.059 0.052 0.055 560,000 30,680 0.0548 1.178 1.178 1.336 1.178 1.246 24,723 1.2409 -5.45%
2002-05-30 0 0.055 0.055 0.060 0.055 0.060 1,774,000 99,654 0.0562 1.246 1.246 1.359 1.246 1.359 78,320 1.2724 -8.33%
2002-05-29 0 0.060 0.060 0.062 0.053 0.060 5,084,000 290,626 0.0572 1.359 1.359 1.404 1.200 1.359 224,451 1.2948 13.21%
2002-05-28 0 0.053 0.051 0.058 - - 0 0 - 1.200 1.155 1.314 - - 0 - 0.00%
2002-05-27 0 0.053 0.051 0.056 0.053 0.056 1,580,000 87,440 0.0553 1.200 1.155 1.268 1.200 1.268 69,755 1.2535 -5.36%
2002-05-24 0 0.056 0.052 0.057 0.056 0.056 200,000 11,200 0.0560 1.268 1.178 1.291 1.268 1.268 8,830 1.2684 3.70%
2002-05-23 0 0.054 0.053 0.057 0.054 0.059 694,000 37,496 0.0540 1.223 1.200 1.291 1.223 1.336 30,639 1.2238 -1.82%
2002-05-22 0 0.055 0.055 0.056 0.055 0.055 772,000 42,460 0.0550 1.246 1.246 1.268 1.246 1.246 34,083 1.2458 5.77%
2002-05-21 0 0.052 0.052 0.055 0.052 0.053 536,000 28,142 0.0525 1.178 1.178 1.246 1.178 1.200 23,664 1.1893 -7.14%
2002-05-17 0 0.056 0.056 0.057 0.053 0.056 2,014,000 110,594 0.0549 1.268 1.268 1.291 1.200 1.268 88,915 1.2438 5.66%
2002-05-16 0 0.053 0.053 0.057 0.053 0.053 848,000 44,944 0.0530 1.200 1.200 1.291 1.200 1.200 37,438 1.2005 -3.64%
2002-05-15 0 0.055 0.054 0.057 0.052 0.056 6,010,000 330,206 0.0549 1.246 1.223 1.291 1.178 1.268 265,333 1.2445 0.00%
2002-05-14 0 0.055 0.052 0.055 0.053 0.059 504,000 26,756 0.0531 1.246 1.178 1.246 1.200 1.336 22,251 1.2025 0.00%
2002-05-13 0 0.055 0.051 0.055 0.046 0.055 3,048,000 164,456 0.0540 1.246 1.155 1.246 1.042 1.246 134,565 1.2221 10.00%
2002-05-10 0 0.050 0.050 0.052 0.048 0.050 4,270,000 211,940 0.0496 1.133 1.133 1.178 1.087 1.133 188,514 1.1243 -3.85%
2002-05-09 0 0.052 0.052 0.053 0.051 0.055 2,390,000 125,220 0.0524 1.178 1.178 1.200 1.155 1.246 105,515 1.1867 -1.89%
2002-05-08 0 0.053 0.053 0.054 0.053 0.053 640,000 33,920 0.0530 1.200 1.200 1.223 1.200 1.200 28,255 1.2005 0.00%
2002-05-07 0 0.053 0.052 0.054 0.050 0.054 3,250,000 165,120 0.0508 1.200 1.178 1.223 1.133 1.223 143,483 1.1508 6.00%
2002-05-06 0 0.050 0.047 0.050 0.047 0.050 1,550,000 75,080 0.0484 1.133 1.065 1.133 1.065 1.133 68,430 1.0972 -1.96%
2002-05-03 0 0.051 0.048 0.052 0.049 0.056 1,110,000 55,260 0.0498 1.155 1.087 1.178 1.110 1.268 49,005 1.1276 6.25%
2002-05-02 0 0.048 0.045 0.048 0.046 0.048 900,000 43,180 0.0480 1.087 1.019 1.087 1.042 1.087 39,734 1.0867 0.00%
2002-04-30 0 0.048 0.046 0.050 - - 0 0 - 1.087 1.042 1.133 - - 0 - 0.00%
2002-04-29 0 0.048 0.045 0.048 0.045 0.048 1,410,000 64,980 0.0461 1.087 1.019 1.087 1.019 1.087 62,249 1.0439 0.00%
2002-04-26 0 0.048 0.048 0.050 0.046 0.051 420,000 19,990 0.0476 1.087 1.087 1.133 1.042 1.155 18,542 1.0781 -4.00%
2002-04-25 0 0.050 0.042 0.053 - - 0 0 - 1.133 0.951 1.200 - - 0 - 0.00%
2002-04-24 0 0.050 0.044 0.052 0.046 0.050 624,000 31,120 0.0499 1.133 0.997 1.178 1.042 1.133 27,549 1.1296 -3.85%
2002-04-23 0 0.052 0.046 0.052 0.046 0.052 268,000 12,926 0.0482 1.178 1.042 1.178 1.042 1.178 11,832 1.0925 4.00%
2002-04-22 0 0.050 0.043 0.050 0.046 0.050 120,000 5,600 0.0467 1.133 0.974 1.133 1.042 1.133 5,298 1.0570 0.00%
2002-04-19 0 0.050 0.046 0.052 0.046 0.046 4,000 184 0.0460 1.133 1.042 1.178 1.042 1.042 177 1.0419 0.00%
2002-04-18 0 0.050 0.046 0.050 0.050 0.050 1,000,000 50,000 0.0500 1.133 1.042 1.133 1.133 1.133 44,149 1.1325 0.00%
2002-04-17 0 0.050 0.047 0.050 0.047 0.062 3,506,000 183,356 0.0523 1.133 1.065 1.133 1.065 1.404 154,785 1.1846 0.00%
2002-04-16 0 0.050 0.046 0.050 0.046 0.055 3,166,000 152,116 0.0480 1.133 1.042 1.133 1.042 1.246 139,774 1.0883 4.17%
2002-04-15 0 0.048 0.045 0.048 0.043 0.052 5,410,000 270,956 0.0501 1.087 1.019 1.087 0.974 1.178 238,844 1.1344 -2.04%
2002-04-12 0 0.049 0.045 0.050 - - 0 0 - 1.110 1.019 1.133 - - 0 - 0.00%
2002-04-11 0 0.049 0.046 0.049 0.047 0.050 1,820,000 88,480 0.0486 1.110 1.042 1.110 1.065 1.133 80,350 1.1012 -2.00%
2002-04-10 0 0.050 0.045 0.050 0.050 0.050 20,000 1,000 0.0500 1.133 1.019 1.133 1.133 1.133 883 1.1325 0.00%
2002-04-09 0 0.050 0.045 0.050 0.045 0.050 260,000 12,700 0.0488 1.133 1.019 1.133 1.019 1.133 11,479 1.1064 -1.96%
2002-04-08 0 0.051 0.044 0.051 0.046 0.051 434,000 20,264 0.0467 1.155 0.997 1.155 1.042 1.155 19,160 1.0576 -1.92%
2002-04-04 0 0.052 0.047 0.052 0.046 0.054 3,060,000 156,178 0.0510 1.178 1.065 1.178 1.042 1.223 135,095 1.1561 -3.70%
2002-04-03 0 0.054 0.047 0.054 0.050 0.054 3,490,000 184,378 0.0528 1.223 1.065 1.223 1.133 1.223 154,079 1.1966 3.85%
2002-04-02 0 0.052 0.049 0.052 0.048 0.052 1,042,000 50,280 0.0483 1.178 1.110 1.178 1.087 1.178 46,003 1.0930 -7.14%
2002-03-28 0 0.056 0.049 0.056 - - 0 0 - 1.268 1.110 1.268 - - 0 - -1.75%
2002-03-27 0 0.057 0.047 0.058 0.058 0.058 4,000 232 0.0580 1.291 1.065 1.314 1.314 1.314 177 1.3137 0.00%
2002-03-26 0 0.057 0.048 0.058 0.057 0.057 4,000 228 0.0570 1.291 1.087 1.314 1.291 1.291 177 1.2911 3.64%
2002-03-25 0 0.055 0.047 0.055 - - 0 0 - 1.246 1.065 1.246 - - 0 - 0.00%
2002-03-22 0 0.055 0.048 0.055 0.050 0.059 816,000 41,588 0.0510 1.246 1.087 1.246 1.133 1.336 36,025 1.1544 0.00%
2002-03-21 0 0.055 0.046 0.055 0.055 0.055 20,000 1,100 0.0550 1.246 1.042 1.246 1.246 1.246 883 1.2458 10.00%
2002-03-20 0 0.050 0.050 - 0.050 0.050 1,686,000 84,300 0.0500 1.133 1.133 - 1.133 1.133 74,434 1.1325 -5.66%
2002-03-19 0 0.053 0.050 0.053 - - 0 0 - 1.200 1.133 1.200 - - 0 - -1.85%
2002-03-18 0 0.054 0.050 0.054 0.050 0.056 194,000 10,024 0.0517 1.223 1.133 1.223 1.133 1.268 8,565 1.1704 -3.57%
2002-03-15 0 0.056 0.050 0.056 - - 0 0 - 1.268 1.133 1.268 - - 0 - 0.00%
2002-03-14 0 0.056 0.052 0.056 0.052 0.057 270,000 14,170 0.0525 1.268 1.178 1.268 1.178 1.291 11,920 1.1887 -1.75%
2002-03-13 0 0.057 0.051 0.060 0.050 0.057 150,000 7,870 0.0525 1.291 1.155 1.359 1.133 1.291 6,622 1.1884 7.55%
2002-03-12 0 0.053 0.053 0.057 0.052 0.057 666,000 35,038 0.0526 1.200 1.200 1.291 1.178 1.291 29,403 1.1916 -7.02%
2002-03-11 0 0.057 0.052 0.057 0.052 0.057 150,118 8,126 0.0541 1.291 1.178 1.291 1.178 1.291 6,627 1.2261 1.79%
2002-03-08 0 0.056 0.055 0.056 0.052 0.056 2,352,000 126,324 0.0537 1.268 1.246 1.268 1.178 1.268 103,837 1.2166 -5.08%
2002-03-07 0 0.059 0.050 0.059 0.056 0.059 1,230,000 70,440 0.0573 1.336 1.133 1.336 1.268 1.336 54,303 1.2972 3.51%
2002-03-06 0 0.057 0.055 0.057 0.055 0.057 1,350,000 76,230 0.0565 1.291 1.246 1.291 1.246 1.291 59,601 1.2790 3.64%
2002-03-05 0 0.055 0.052 0.056 0.055 0.056 3,066,000 168,658 0.0550 1.246 1.178 1.268 1.246 1.268 135,360 1.2460 -3.51%
2002-03-04 0 0.057 0.052 0.058 0.052 0.057 1,322,000 75,044 0.0568 1.291 1.178 1.314 1.178 1.291 58,364 1.2858 -3.39%
2002-03-01 0 0.059 0.050 0.060 0.059 0.059 1,402,000 82,718 0.0590 1.336 1.133 1.359 1.336 1.336 61,896 1.3364 3.51%
2002-02-28 0 0.057 0.050 0.060 0.050 0.060 982,000 53,860 0.0548 1.291 1.133 1.359 1.133 1.359 43,354 1.2423 -1.72%
2002-02-27 0 0.058 0.053 0.058 0.052 0.058 60,000 3,360 0.0560 1.314 1.200 1.314 1.178 1.314 2,649 1.2684 1.75%
2002-02-26 0 0.057 0.052 0.057 0.058 0.058 40,000 2,320 0.0580 1.291 1.178 1.291 1.314 1.314 1,766 1.3137 -1.72%
2002-02-25 0 0.058 0.054 0.058 - - 0 0 - 1.314 1.223 1.314 - - 0 - -3.33%
2002-02-22 0 0.060 0.053 0.060 0.053 0.060 394,000 21,500 0.0546 1.359 1.200 1.359 1.200 1.359 17,395 1.2360 0.00%
2002-02-21 0 0.060 0.055 0.060 0.055 0.060 230,000 12,850 0.0559 1.359 1.246 1.359 1.246 1.359 10,154 1.2655 0.00%
2002-02-20 0 0.060 0.056 0.060 - - 0 0 - 1.359 1.268 1.359 - - 0 - 0.00%
2002-02-19 0 0.060 0.053 0.061 0.057 0.060 520,000 29,800 0.0573 1.359 1.200 1.382 1.291 1.359 22,957 1.2981 -1.64%
2002-02-18 0 0.061 0.056 - - - 0 0 - 1.382 1.268 - - - 0 - 0.00%
2002-02-15 0 0.061 0.054 0.061 0.054 0.061 1,600,000 88,386 0.0552 1.382 1.223 1.382 1.223 1.382 70,638 1.2513 3.39%
2002-02-11 0 0.059 0.054 0.059 0.054 0.060 156,000 9,058 0.0581 1.336 1.223 1.336 1.223 1.359 6,887 1.3152 -3.28%
2002-02-08 0 0.061 0.054 0.061 0.054 0.062 1,590,000 91,204 0.0574 1.382 1.223 1.382 1.223 1.404 70,196 1.2993 0.00%
2002-02-07 0 0.061 0.052 0.062 0.061 0.061 1,086,000 66,246 0.0610 1.382 1.178 1.404 1.382 1.382 47,945 1.3817 5.17%
2002-02-06 0 0.058 - 0.058 - - 0 0 - 1.314 - 1.314 - - 0 - -4.92%
2002-02-05 0 0.061 0.053 0.062 - - 0 0 - 1.382 1.200 1.404 - - 0 - 0.00%
2002-02-04 0 0.061 0.054 0.061 0.054 0.062 454,000 24,848 0.0547 1.382 1.223 1.382 1.223 1.404 20,043 1.2397 1.67%
2002-02-01 0 0.060 - 0.060 - - 0 0 - 1.359 - 1.359 - - 0 - -3.23%
2002-01-31 0 0.062 0.058 0.062 0.056 0.062 40,000 2,360 0.0590 1.404 1.314 1.404 1.268 1.404 1,766 1.3364 10.71%
2002-01-30 0 0.056 0.056 0.064 0.056 0.064 3,102,000 185,102 0.0597 1.268 1.268 1.450 1.268 1.450 136,949 1.3516 -1.75%
2002-01-29 0 0.057 0.057 0.061 0.056 0.064 1,002,000 59,154 0.0590 1.291 1.291 1.382 1.268 1.450 44,237 1.3372 -9.52%
2002-01-28 0 0.063 0.059 0.063 0.059 0.063 410,000 24,630 0.0601 1.427 1.336 1.427 1.336 1.427 18,101 1.3607 1.61%
2002-01-25 0 0.062 0.056 0.062 0.058 0.062 574,000 33,948 0.0591 1.404 1.268 1.404 1.314 1.404 25,341 1.3396 3.33%
2002-01-24 0 0.060 0.056 0.062 0.060 0.062 420,000 25,240 0.0601 1.359 1.268 1.404 1.359 1.404 18,542 1.3612 -3.23%
2002-01-23 0 0.062 0.059 0.062 0.059 0.062 710,000 42,480 0.0598 1.404 1.336 1.404 1.336 1.404 31,345 1.3552 0.00%
2002-01-22 0 0.062 0.059 0.063 0.062 0.063 730,000 45,280 0.0620 1.404 1.336 1.427 1.404 1.427 32,228 1.4050 0.00%
2002-01-21 0 0.062 0.060 0.062 0.059 0.062 420,000 25,980 0.0619 1.404 1.359 1.404 1.336 1.404 18,542 1.4011 -4.62%
2002-01-18 0 0.065 0.059 0.067 0.060 0.065 986,000 59,240 0.0601 1.472 1.336 1.518 1.359 1.472 43,530 1.3609 4.84%
2002-01-17 0 0.062 0.060 0.065 0.060 0.065 860,000 52,012 0.0605 1.404 1.359 1.472 1.359 1.472 37,968 1.3699 0.00%
2002-01-16 0 0.062 0.059 0.065 0.060 0.062 608,000 37,480 0.0616 1.404 1.336 1.472 1.359 1.404 26,842 1.3963 0.00%
2002-01-15 0 0.062 0.060 0.064 0.060 0.070 1,604,000 97,880 0.0610 1.404 1.359 1.450 1.359 1.586 70,814 1.3822 -3.13%
2002-01-14 0 0.064 0.061 0.064 0.061 0.070 1,144,000 70,940 0.0620 1.450 1.382 1.450 1.382 1.586 50,506 1.4046 -4.48%
2002-01-11 0 0.067 0.063 0.067 0.063 0.069 3,300,000 215,180 0.0652 1.518 1.427 1.518 1.427 1.563 145,690 1.4770 -2.90%
2002-01-10 0 0.069 0.063 0.069 0.060 0.069 3,158,000 198,418 0.0628 1.563 1.427 1.563 1.359 1.563 139,421 1.4232 11.29%
2002-01-09 0 0.062 0.060 0.062 0.057 0.064 1,130,000 70,730 0.0626 1.404 1.359 1.404 1.291 1.450 49,888 1.4178 -3.13%
2002-01-08 0 0.064 0.064 - 0.060 0.064 424,000 26,240 0.0619 1.450 1.450 - 1.359 1.450 18,719 1.4018 0.00%
2002-01-07 0 0.064 0.059 - 0.058 0.064 56,000 3,488 0.0623 1.450 1.336 - 1.314 1.450 2,472 1.4108 -3.03%
2002-01-04 0 0.066 0.059 0.066 0.061 0.070 126,000 8,336 0.0662 1.495 1.336 1.495 1.382 1.586 5,563 1.4985 8.20%
2002-01-03 0 0.061 0.064 0.065 0.061 0.061 470,000 28,670 0.0610 1.382 1.450 1.472 1.382 1.382 20,750 1.3817 0.00%
2002-01-02 0 0.061 0.057 0.061 0.059 0.062 390,000 23,114 0.0593 1.382 1.291 1.382 1.336 1.404 17,218 1.3424 1.67%
2001-12-31 0 0.060 0.056 0.063 0.060 0.060 900,000 54,000 0.0600 1.359 1.268 1.427 1.359 1.359 39,734 1.3590 0.00%
2001-12-28 0 0.060 0.056 0.062 0.058 0.060 220,000 12,800 0.0582 1.359 1.268 1.404 1.314 1.359 9,713 1.3179 7.14%
2001-12-27 0 0.056 0.055 0.061 0.056 0.061 1,920,000 108,470 0.0565 1.268 1.246 1.382 1.268 1.382 84,765 1.2797 0.00%
2001-12-24 0 0.056 0.055 0.058 0.055 0.060 2,196,000 124,870 0.0569 1.268 1.246 1.314 1.246 1.359 96,950 1.2880 -9.68%
2001-12-21 0 0.062 0.058 0.064 0.058 0.065 1,584,000 94,236 0.0595 1.404 1.314 1.450 1.314 1.472 69,931 1.3476 -3.13%
2001-12-20 0 0.064 0.061 0.064 0.060 0.064 1,508,000 92,256 0.0612 1.450 1.382 1.450 1.359 1.450 66,576 1.3857 -1.54%
2001-12-19 0 0.065 0.058 0.065 0.056 0.071 8,260,000 520,458 0.0630 1.472 1.314 1.472 1.268 1.608 364,667 1.4272 3.17%
2001-12-18 0 0.063 0.060 0.072 0.060 0.067 3,172,000 197,778 0.0624 1.427 1.359 1.631 1.359 1.518 140,039 1.4123 -4.55%
2001-12-17 0 0.066 0.063 0.066 0.064 0.073 3,270,000 219,522 0.0671 1.495 1.427 1.495 1.450 1.654 144,366 1.5206 -5.71%
2001-12-14 0 0.070 0.069 0.070 0.069 0.076 5,658,000 402,118 0.0711 1.586 1.563 1.586 1.563 1.721 249,793 1.6098 -6.67%
2001-12-13 0 0.075 0.072 0.075 0.074 0.085 2,592,000 200,786 0.0775 1.699 1.631 1.699 1.676 1.925 114,433 1.7546 -6.25%
2001-12-12 0 0.080 0.075 0.080 0.072 0.080 2,970,000 226,550 0.0763 1.812 1.699 1.812 1.631 1.812 131,121 1.7278 1.27%
2001-12-11 0 0.079 0.073 0.079 0.072 0.080 4,340,000 328,838 0.0758 1.789 1.654 1.789 1.631 1.812 191,605 1.7162 2.60%
2001-12-10 0 0.077 0.073 0.077 0.077 0.078 622,000 48,466 0.0779 1.744 1.654 1.744 1.744 1.767 27,460 1.7649 4.05%
2001-12-07 0 0.074 0.072 0.074 0.072 0.077 538,000 39,496 0.0734 1.676 1.631 1.676 1.631 1.744 23,752 1.6629 -3.90%
2001-12-06 0 0.077 0.073 0.077 0.073 0.080 2,008,071 150,932 0.0752 1.744 1.654 1.744 1.654 1.812 88,653 1.7025 1.32%
2001-12-05 0 0.076 0.073 0.076 0.072 0.078 2,704,000 199,448 0.0738 1.721 1.654 1.721 1.631 1.767 119,378 1.6707 -2.56%
2001-12-04 0 0.078 0.071 0.078 0.069 0.078 1,180,000 84,124 0.0713 1.767 1.608 1.767 1.563 1.767 52,095 1.6148 6.85%
2001-12-03 0 0.073 0.068 0.073 0.075 0.075 204,000 15,100 0.0740 1.654 1.540 1.654 1.699 1.699 9,006 1.6766 -1.35%
2001-11-30 0 0.074 0.070 0.074 0.068 0.074 5,002,000 350,484 0.0701 1.676 1.586 1.676 1.540 1.676 220,831 1.5871 2.78%
2001-11-29 0 0.072 0.067 0.072 0.067 0.072 2,050,000 139,500 0.0680 1.631 1.518 1.631 1.518 1.631 90,505 1.5414 5.88%
2001-11-28 0 0.068 0.068 0.071 0.068 0.074 1,100,000 75,520 0.0687 1.540 1.540 1.608 1.540 1.676 48,563 1.5551 -10.53%
2001-11-27 0 0.076 0.070 0.076 0.069 0.082 464,000 33,468 0.0721 1.721 1.586 1.721 1.563 1.857 20,485 1.6338 7.04%
2001-11-26 0 0.071 0.071 0.075 0.071 0.075 610,000 43,696 0.0716 1.608 1.608 1.699 1.608 1.699 26,931 1.6225 -4.05%
2001-11-23 0 0.074 0.073 0.075 0.071 0.075 1,504,000 108,620 0.0722 1.676 1.654 1.699 1.608 1.699 66,399 1.6359 4.23%
2001-11-22 0 0.071 0.068 0.074 0.070 0.071 248,000 17,564 0.0708 1.608 1.540 1.676 1.586 1.608 10,949 1.6042 -1.39%
2001-11-21 0 0.072 0.071 0.074 0.068 0.072 600,000 41,724 0.0695 1.631 1.608 1.676 1.540 1.631 26,489 1.5751 -5.26%
2001-11-20 0 0.076 0.068 0.076 0.077 0.077 4,000 308 0.0770 1.721 1.540 1.721 1.744 1.744 177 1.7441 5.56%
2001-11-19 0 0.072 0.069 - 0.069 0.072 1,386,000 95,664 0.0690 1.631 1.563 - 1.563 1.631 61,190 1.5634 5.88%
2001-11-16 0 0.068 0.068 0.071 0.068 0.073 2,286,000 159,352 0.0697 1.540 1.540 1.608 1.540 1.654 100,924 1.5789 -6.85%
2001-11-15 0 0.073 0.070 0.073 0.074 0.074 4,000 296 0.0740 1.654 1.586 1.654 1.676 1.676 177 1.6762 1.39%
2001-11-14 0 0.072 0.070 0.072 0.069 0.074 1,360,000 97,240 0.0715 1.631 1.586 1.631 1.563 1.676 60,042 1.6195 -5.26%
2001-11-13 0 0.076 0.070 0.076 0.068 0.076 310,000 21,320 0.0688 1.721 1.586 1.721 1.540 1.721 13,686 1.5578 5.56%
2001-11-12 0 0.072 0.072 - 0.072 0.072 250,000 18,000 0.0720 1.631 1.631 - 1.631 1.631 11,037 1.6309 -1.37%
2001-11-09 0 0.073 0.069 0.073 0.073 0.073 50,000 3,650 0.0730 1.654 1.563 1.654 1.654 1.654 2,207 1.6535 0.00%
2001-11-08 0 0.073 0.067 0.073 0.068 0.075 754,000 52,882 0.0701 1.654 1.518 1.654 1.540 1.699 33,288 1.5886 -5.19%
2001-11-07 0 0.077 0.069 0.077 0.068 0.078 748,000 53,280 0.0712 1.744 1.563 1.744 1.540 1.767 33,023 1.6134 5.48%
2001-11-06 0 0.073 0.067 0.073 0.070 0.080 686,000 49,300 0.0719 1.654 1.518 1.654 1.586 1.812 30,286 1.6278 7.35%
2001-11-05 0 0.068 - 0.074 0.068 0.074 238,000 16,466 0.0692 1.540 - 1.676 1.540 1.676 10,507 1.5671 -6.85%
2001-11-02 0 0.073 0.068 0.073 0.070 0.073 1,012,000 70,906 0.0701 1.654 1.540 1.654 1.586 1.654 44,678 1.5870 -1.35%
2001-11-01 0 0.074 0.067 0.074 0.069 0.075 560,000 39,180 0.0700 1.676 1.518 1.676 1.563 1.699 24,723 1.5847 5.71%
2001-10-31 0 0.070 0.066 0.070 0.067 0.070 1,068,000 72,826 0.0682 1.586 1.495 1.586 1.518 1.586 47,151 1.5445 2.94%
2001-10-30 0 0.068 0.068 0.070 0.068 0.070 888,000 61,276 0.0690 1.540 1.540 1.586 1.540 1.586 39,204 1.5630 -1.45%
2001-10-29 0 0.069 0.068 0.070 0.068 0.069 1,280,000 87,490 0.0684 1.563 1.540 1.586 1.540 1.563 56,510 1.5482 -1.43%
2001-10-26 0 0.070 0.067 0.070 0.067 0.070 324,000 22,520 0.0695 1.586 1.518 1.586 1.518 1.586 14,304 1.5744 1.45%
2001-10-24 0 0.069 0.067 0.069 0.066 0.070 1,410,000 94,850 0.0673 1.563 1.518 1.563 1.495 1.586 62,249 1.5237 -1.43%
2001-10-23 0 0.070 0.065 0.070 0.070 0.070 210,000 14,700 0.0700 1.586 1.472 1.586 1.586 1.586 9,271 1.5856 0.00%
2001-10-22 0 0.070 0.066 0.070 0.066 0.072 610,000 40,820 0.0669 1.586 1.495 1.586 1.495 1.631 26,931 1.5157 -2.78%
2001-10-19 0 0.072 0.067 0.072 0.067 0.073 230,000 15,710 0.0683 1.631 1.518 1.631 1.518 1.654 10,154 1.5471 0.00%
2001-10-18 0 0.072 0.067 0.072 0.067 0.076 480,000 32,750 0.0682 1.631 1.518 1.631 1.518 1.721 21,191 1.5454 0.00%
2001-10-17 0 0.072 0.067 0.072 0.074 0.074 10,000 740 0.0740 1.631 1.518 1.631 1.676 1.676 441 1.6762 0.00%
2001-10-16 0 0.072 0.067 0.072 0.068 0.072 316,000 21,952 0.0695 1.631 1.518 1.631 1.540 1.631 13,951 1.5735 -2.70%
2001-10-15 0 0.074 0.070 - 0.070 0.074 520,000 36,516 0.0702 1.676 1.586 - 1.586 1.676 22,957 1.5906 -2.63%
2001-10-12 0 0.076 0.071 0.076 0.070 0.076 1,364,000 98,932 0.0725 1.721 1.608 1.721 1.586 1.721 60,219 1.6429 4.11%
2001-10-11 0 0.073 0.071 0.073 0.072 0.074 3,020,000 221,040 0.0732 1.654 1.608 1.654 1.631 1.676 133,329 1.6579 -3.95%
2001-10-10 0 0.076 0.069 0.075 0.070 0.076 6,704,000 483,928 0.0722 1.721 1.563 1.699 1.586 1.721 295,972 1.6350 4.11%
2001-10-09 0 0.073 0.067 0.073 0.067 0.074 4,328,000 315,128 0.0728 1.654 1.518 1.654 1.518 1.676 191,075 1.6492 0.00%
2001-10-08 0 0.073 0.065 0.073 0.065 0.074 394,000 27,616 0.0701 1.654 1.472 1.654 1.472 1.676 17,395 1.5876 0.00%
2001-10-05 0 0.073 0.066 0.073 0.066 0.075 270,000 18,640 0.0690 1.654 1.495 1.654 1.495 1.699 11,920 1.5637 -6.41%
2001-10-04 0 0.078 0.065 0.078 0.069 0.078 892,000 64,076 0.0718 1.767 1.472 1.767 1.563 1.767 39,381 1.6271 -1.27%
2001-10-03 0 0.079 - 0.080 - - 0 0 - 1.789 - 1.812 - - 0 - 0.00%
2001-09-28 0 0.079 0.068 0.080 0.068 0.080 250,000 18,782 0.0751 1.789 1.540 1.812 1.540 1.812 11,037 1.7017 6.76%
2001-09-27 0 0.074 0.066 0.074 0.077 0.080 1,504,000 115,820 0.0770 1.676 1.495 1.676 1.744 1.812 66,399 1.7443 0.00%
2001-09-26 0 0.074 0.066 0.079 0.066 0.086 656,000 50,050 0.0763 1.676 1.495 1.789 1.495 1.948 28,961 1.7282 -1.33%
2001-09-25 0 0.075 0.063 0.075 0.069 0.078 1,588,000 110,420 0.0695 1.699 1.427 1.699 1.563 1.767 70,108 1.5750 11.94%
2001-09-24 0 0.067 0.061 0.067 0.060 0.068 800,000 50,520 0.0632 1.518 1.382 1.518 1.359 1.540 35,319 1.4304 3.08%
2001-09-21 0 0.065 0.058 0.069 0.058 0.072 2,476,000 148,942 0.0602 1.472 1.314 1.563 1.314 1.631 109,312 1.3625 1.56%
2001-09-20 0 0.064 0.064 0.075 0.064 0.078 1,248,000 82,638 0.0662 1.450 1.450 1.699 1.450 1.767 55,097 1.4999 -17.95%
2001-09-19 0 0.078 0.068 0.078 0.068 0.079 682,000 50,538 0.0741 1.767 1.540 1.767 1.540 1.789 30,109 1.6785 4.00%
2001-09-18 0 0.075 0.066 0.075 0.066 0.083 2,268,000 153,904 0.0679 1.699 1.495 1.699 1.495 1.880 100,129 1.5371 -6.25%
2001-09-17 0 0.080 0.070 0.080 0.070 0.088 1,822,000 152,260 0.0836 1.812 1.586 1.812 1.586 1.993 80,439 1.8929 0.00%
2001-09-14 0 0.080 - 0.080 - - 0 0 - 1.812 - 1.812 - - 0 - 0.00%
2001-09-13 0 0.080 0.073 0.080 0.076 0.085 192,000 15,034 0.0783 1.812 1.654 1.812 1.721 1.925 8,477 1.7736 -4.76%
2001-09-12 0 0.084 0.064 0.084 0.073 0.094 4,556,059 389,628 0.0855 1.903 1.450 1.903 1.654 2.129 201,144 1.9371 -4.55%
2001-09-11 0 0.088 0.080 0.088 0.080 0.088 220,000 17,960 0.0816 1.993 1.812 1.993 1.812 1.993 9,713 1.8491 -6.38%
2001-09-10 0 0.094 0.076 0.094 0.085 0.095 436,000 38,340 0.0879 2.129 1.721 2.129 1.925 2.152 19,249 1.9918 6.82%
2001-09-07 0 0.088 0.082 0.088 - - 0 0 - 1.993 1.857 1.993 - - 0 - -2.22%
2001-09-06 0 0.090 0.081 0.090 0.078 0.095 988,000 82,760 0.0838 2.039 1.835 2.039 1.767 2.152 43,619 1.8973 -3.23%
2001-09-05 0 0.093 0.088 0.093 0.089 0.098 1,862,000 168,696 0.0906 2.107 1.993 2.107 2.016 2.220 82,205 2.0521 -5.10%
2001-09-04 0 0.098 0.087 - 0.093 0.098 1,474,000 139,918 0.0949 2.220 1.971 - 2.107 2.220 65,075 2.1501 4.26%
2001-09-03 0 0.094 0.086 0.094 0.088 0.094 1,030,000 92,240 0.0896 2.129 1.948 2.129 1.993 2.129 45,473 2.0285 4.44%
2001-08-31 0 0.090 0.086 0.097 0.085 0.102 4,360,000 397,578 0.0912 2.039 1.948 2.197 1.925 2.310 192,488 2.0655 -4.26%
2001-08-30 0 0.094 0.087 0.095 0.087 0.094 834,000 76,392 0.0916 2.129 1.971 2.152 1.971 2.129 36,820 2.0747 1.08%
2001-08-29 0 0.093 0.089 0.093 0.089 0.093 644,000 59,556 0.0925 2.107 2.016 2.107 2.016 2.107 28,432 2.0947 0.00%
2001-08-28 0 0.093 0.087 0.093 0.087 0.094 220,000 19,780 0.0899 2.107 1.971 2.107 1.971 2.129 9,713 2.0365 -1.06%
2001-08-27 0 0.094 0.088 0.094 0.094 0.095 322,000 30,290 0.0941 2.129 1.993 2.129 2.129 2.152 14,216 2.1307 -1.05%
2001-08-24 0 0.095 0.088 0.095 0.088 0.095 80,000 7,540 0.0943 2.152 1.993 2.152 1.993 2.152 3,532 2.1348 1.06%
2001-08-23 0 0.094 0.089 0.094 0.089 0.094 516,000 46,004 0.0892 2.129 2.016 2.129 2.016 2.129 22,781 2.0194 0.00%
2001-08-22 0 0.094 0.092 0.094 0.088 0.094 650,000 59,682 0.0918 2.129 2.084 2.129 1.993 2.129 28,697 2.0798 1.08%
2001-08-21 0 0.093 0.090 0.093 0.090 0.093 630,000 57,372 0.0911 2.107 2.039 2.107 2.039 2.107 27,814 2.0627 -1.06%
2001-08-20 0 0.094 0.090 0.094 0.090 0.098 858,000 78,200 0.0911 2.129 2.039 2.129 2.039 2.220 37,879 2.0644 3.30%
2001-08-17 0 0.091 0.091 0.096 0.091 0.096 572,000 54,298 0.0949 2.061 2.061 2.174 2.061 2.174 25,253 2.1502 -5.21%
2001-08-16 0 0.096 0.092 0.096 0.092 0.100 552,000 51,860 0.0939 2.174 2.084 2.174 2.084 2.265 24,370 2.1280 1.05%
2001-08-15 0 0.095 0.091 0.095 0.089 0.095 600,000 55,200 0.0920 2.152 2.061 2.152 2.016 2.152 26,489 2.0839 0.00%
2001-08-14 0 0.095 0.091 0.095 0.091 0.096 590,000 55,290 0.0937 2.152 2.061 2.152 2.061 2.174 26,048 2.1226 4.40%
2001-08-13 0 0.091 0.091 0.096 0.091 0.099 4,200,000 396,520 0.0944 2.061 2.061 2.174 2.061 2.242 185,424 2.1385 -3.19%
2001-08-10 0 0.094 0.091 0.094 0.087 0.094 1,864,000 168,738 0.0905 2.129 2.061 2.129 1.971 2.129 82,293 2.0505 0.00%
2001-08-09 0 0.094 0.090 0.094 0.088 0.096 3,830,000 350,252 0.0914 2.129 2.039 2.129 1.993 2.174 169,089 2.0714 -2.08%
2001-08-08 0 0.096 0.086 0.096 0.085 0.099 22,580,000 2,052,080 0.0909 2.174 1.948 2.174 1.925 2.242 996,875 2.0585 -1.03%
2001-08-07 0 0.097 0.092 0.097 0.096 0.097 136,000 13,092 0.0963 2.197 2.084 2.197 2.174 2.197 6,004 2.1805 2.11%
2001-08-06 0 0.095 0.092 0.099 0.093 0.104 1,280,005 121,820 0.0952 2.152 2.084 2.242 2.107 2.356 56,510 2.1557 -5.00%
2001-08-03 0 0.100 0.094 0.100 0.091 0.102 2,428,000 236,364 0.0973 2.265 2.129 2.265 2.061 2.310 107,193 2.2050 4.17%
2001-08-02 0 0.096 0.093 0.097 0.090 0.098 3,182,000 293,988 0.0924 2.174 2.107 2.197 2.039 2.220 140,481 2.0927 -1.03%
2001-08-01 0 0.097 0.092 0.097 0.088 0.097 468,000 42,820 0.0915 2.197 2.084 2.197 1.993 2.197 20,662 2.0725 3.19%
2001-07-31 0 0.094 0.091 0.096 0.094 0.094 200,000 18,800 0.0940 2.129 2.061 2.174 2.129 2.129 8,830 2.1292 -3.09%
2001-07-30 0 0.097 0.090 0.097 0.094 0.099 620,000 58,464 0.0943 2.197 2.039 2.197 2.129 2.242 27,372 2.1359 3.19%
2001-07-27 0 0.094 0.093 0.099 0.093 0.099 5,580,000 535,730 0.0960 2.129 2.107 2.242 2.107 2.242 246,349 2.1747 -2.08%
2001-07-26 0 0.096 0.094 0.100 0.093 0.100 6,350,000 617,924 0.0973 2.174 2.129 2.265 2.107 2.265 280,343 2.2042 -5.88%
2001-07-24 0 0.102 0.100 0.106 0.101 0.103 3,050,000 312,850 0.1026 2.310 2.265 2.401 2.288 2.333 134,653 2.3234 -3.77%
2001-07-23 0 0.106 0.103 0.106 0.105 0.107 2,570,000 271,010 0.1055 2.401 2.333 2.401 2.378 2.424 113,462 2.3886 1.92%
2001-07-20 0 0.104 0.102 0.104 0.102 0.106 5,250,000 545,350 0.1039 2.356 2.310 2.356 2.310 2.401 231,780 2.3529 0.97%
2001-07-19 0 0.103 0.101 0.104 0.101 0.107 12,346,000 1,286,296 0.1042 2.333 2.288 2.356 2.288 2.424 545,058 2.3599 -3.74%
2001-07-18 0 0.107 0.107 0.108 0.105 0.115 7,464,000 815,552 0.1093 2.424 2.424 2.446 2.378 2.605 329,525 2.4749 -4.46%
2001-07-17 0 0.112 0.110 0.112 0.106 0.119 16,626,000 1,820,782 0.1095 2.537 2.492 2.537 2.401 2.695 734,014 2.4806 -3.45%
2001-07-16 0 0.116 0.115 0.119 0.113 0.121 23,820,000 2,778,740 0.1167 2.627 2.605 2.695 2.560 2.741 1,051,619 2.6423 3.57%
2001-07-13 0 0.112 0.113 0.114 0.108 0.113 9,362,000 1,034,066 0.1105 2.537 2.560 2.582 2.446 2.560 413,319 2.5019 2.75%
2001-07-12 0 0.109 0.107 0.109 0.103 0.124 34,734,000 4,065,854 0.1171 2.469 2.424 2.469 2.333 2.809 1,533,457 2.6514 -4.39%
2001-07-11 0 0.114 0.114 0.115 0.100 0.122 53,396,000 5,974,930 0.1119 2.582 2.582 2.605 2.265 2.763 2,357,357 2.5346 10.68%
2001-07-10 0 0.103 0.101 0.103 0.096 0.104 16,044,000 1,587,266 0.0989 2.333 2.288 2.333 2.174 2.356 708,320 2.2409 4.04%
2001-07-09 0 0.099 0.099 0.103 0.094 0.104 7,804,000 765,306 0.0981 2.242 2.242 2.333 2.129 2.356 344,535 2.2213 4.21%
2001-07-05 0 0.095 0.093 0.095 0.093 0.095 1,310,000 123,130 0.0940 2.152 2.107 2.152 2.107 2.152 57,835 2.1290 -1.04%
2001-07-04 0 0.096 0.093 0.096 0.091 0.096 1,510,000 141,370 0.0936 2.174 2.107 2.174 2.061 2.174 66,664 2.1206 1.05%
2001-07-03 0 0.095 0.091 0.096 0.092 0.096 1,970,000 183,120 0.0930 2.152 2.061 2.174 2.084 2.174 86,973 2.1055 -1.04%
2001-06-29 0 0.096 0.092 0.097 0.093 0.098 4,408,000 413,784 0.0939 2.174 2.084 2.197 2.107 2.220 194,607 2.1263 -1.03%
2001-06-28 0 0.097 0.093 0.097 0.093 0.097 4,436,000 418,848 0.0944 2.197 2.107 2.197 2.107 2.197 195,843 2.1387 -1.02%
2001-06-27 0 0.098 0.094 0.096 0.094 0.099 5,573,200 530,650 0.0952 2.220 2.129 2.174 2.129 2.242 246,049 2.1567 6.52%
2001-06-26 0 0.092 0.096 0.097 0.092 0.096 3,120,000 292,470 0.0937 2.084 2.174 2.197 2.084 2.174 137,744 2.1233 -7.07%
2001-06-22 0 0.099 0.095 0.099 0.095 0.099 2,842,000 272,308 0.0958 2.242 2.152 2.242 2.152 2.242 125,470 2.1703 -1.00%
2001-06-21 0 0.100 0.094 0.100 0.091 0.100 7,010,000 666,450 0.0951 2.265 2.129 2.265 2.061 2.265 309,482 2.1534 2.04%
2001-06-20 0 0.098 0.095 0.098 0.094 0.098 3,670,000 349,240 0.0952 2.220 2.152 2.220 2.129 2.220 162,025 2.1555 3.16%
2001-06-19 0 0.095 0.095 0.100 0.092 0.100 5,540,000 534,300 0.0964 2.152 2.152 2.265 2.084 2.265 244,583 2.1845 -5.00%
2001-06-18 0 0.100 0.097 0.100 0.097 0.102 3,440,000 334,730 0.0973 2.265 2.197 2.265 2.197 2.310 151,871 2.2040 -0.99%
2001-06-15 0 0.101 0.100 0.101 0.092 0.101 6,910,000 659,810 0.0955 2.288 2.265 2.288 2.084 2.288 305,067 2.1628 3.06%
2001-06-14 0 0.098 0.096 0.098 0.095 0.099 4,726,000 453,628 0.0960 2.220 2.174 2.220 2.152 2.242 208,646 2.1741 -2.97%
2001-06-13 0 0.101 0.098 0.101 0.095 0.101 5,570,000 542,888 0.0975 2.288 2.220 2.288 2.152 2.288 245,908 2.2077 0.00%
2001-06-12 0 0.101 0.099 0.101 0.097 0.102 4,472,000 437,974 0.0979 2.288 2.242 2.288 2.197 2.310 197,432 2.2183 -0.98%
2001-06-11 0 0.102 0.099 0.102 0.096 0.102 8,278,000 819,502 0.0990 2.310 2.242 2.310 2.174 2.310 365,462 2.2424 -0.97%
2001-06-08 0 0.103 0.102 0.103 0.101 0.104 7,474,000 759,672 0.1016 2.333 2.310 2.333 2.288 2.356 329,966 2.3023 0.00%
2001-06-07 0 0.103 0.101 0.103 0.097 0.104 9,548,000 952,510 0.0998 2.333 2.288 2.333 2.197 2.356 421,531 2.2596 -1.90%
2001-06-06 0 0.105 0.107 - 0.098 0.105 10,382,000 1,040,814 0.1003 2.378 2.424 - 2.220 2.378 458,350 2.2708 7.14%
2001-06-05 0 0.098 0.098 0.099 0.096 0.106 5,212,000 513,184 0.0985 2.220 2.220 2.242 2.174 2.401 230,102 2.2302 -2.00%
2001-06-04 0 0.100 0.100 0.101 0.099 0.110 3,080,000 310,094 0.1007 2.265 2.265 2.288 2.242 2.492 135,978 2.2805 -0.99%
2001-06-01 0 0.101 0.100 0.101 0.098 0.104 4,982,000 502,426 0.1008 2.288 2.265 2.288 2.220 2.356 219,948 2.2843 1.00%
2001-05-31 0 0.100 0.099 0.100 0.097 0.102 7,448,000 740,036 0.0994 2.265 2.242 2.265 2.197 2.310 328,819 2.2506 2.04%
2001-05-30 0 0.098 0.097 0.098 0.092 0.098 13,082,000 1,230,310 0.0940 2.220 2.197 2.220 2.084 2.220 577,552 2.1302 1.03%
2001-05-29 0 0.097 0.093 0.097 0.093 0.112 9,628,000 931,836 0.0968 2.197 2.107 2.197 2.107 2.537 425,062 2.1922 -4.90%
2001-05-28 0 0.102 0.098 0.102 0.099 0.105 9,554,000 979,896 0.1026 2.310 2.220 2.310 2.242 2.378 421,795 2.3232 -2.86%
2001-05-25 0 0.105 0.104 0.106 0.099 0.108 13,880,000 1,443,318 0.1040 2.378 2.356 2.401 2.242 2.446 612,782 2.3554 5.00%
2001-05-24 0 0.100 0.099 0.100 0.099 0.102 3,598,000 360,466 0.1002 2.265 2.242 2.265 2.242 2.310 158,847 2.2693 -2.91%
2001-05-23 0 0.103 0.101 0.103 0.094 0.103 20,145,400 1,986,582 0.0986 2.333 2.288 2.333 2.129 2.333 889,391 2.2336 9.57%
2001-05-22 0 0.094 0.090 0.095 0.088 0.095 7,600,000 690,582 0.0909 2.129 2.039 2.152 1.993 2.152 335,529 2.0582 1.08%
2001-05-21 0 0.093 0.092 0.094 0.089 0.094 11,026,000 1,013,310 0.0919 2.107 2.084 2.129 2.016 2.129 486,782 2.0816 5.68%
2001-05-18 0 0.088 0.087 0.090 0.078 0.090 6,871,000 593,576 0.0864 1.993 1.971 2.039 1.767 2.039 303,345 1.9568 10.00%
2001-05-17 0 0.080 0.080 0.084 0.075 0.084 2,588,000 200,878 0.0776 1.812 1.812 1.903 1.699 1.903 114,257 1.7581 6.67%
2001-05-16 0 0.075 0.074 0.076 0.074 0.079 2,050,000 156,104 0.0761 1.699 1.676 1.721 1.676 1.789 90,505 1.7248 0.00%
2001-05-15 0 0.075 0.074 0.077 0.071 0.075 663,000 49,440 0.0746 1.699 1.676 1.744 1.608 1.699 29,271 1.6891 0.00%
2001-05-14 0 0.075 0.073 0.075 0.073 0.078 1,071,000 79,970 0.0747 1.699 1.654 1.699 1.654 1.767 47,283 1.6913 -2.60%
2001-05-11 0 0.077 0.074 0.078 0.073 0.078 1,895,000 143,028 0.0755 1.744 1.676 1.767 1.654 1.767 83,662 1.7096 -3.75%
2001-05-10 0 0.080 0.074 0.080 0.074 0.085 15,714,000 1,167,790 0.0743 1.812 1.676 1.812 1.676 1.925 693,751 1.6833 6.67%
2001-05-09 0 0.075 0.073 0.076 0.073 0.076 1,340,000 99,700 0.0744 1.699 1.654 1.721 1.654 1.721 59,159 1.6853 -2.60%
2001-05-08 0 0.077 0.075 0.078 0.077 0.077 2,000,000 154,000 0.0770 1.744 1.699 1.767 1.744 1.744 88,297 1.7441 -2.53%
2001-05-07 0 0.079 0.075 0.079 0.075 0.080 2,696,000 211,616 0.0785 1.789 1.699 1.789 1.699 1.812 119,025 1.7779 -1.25%
2001-05-04 0 0.080 0.076 0.080 0.074 0.080 3,836,000 293,300 0.0765 1.812 1.721 1.812 1.676 1.812 169,354 1.7319 2.56%
2001-05-03 0 0.078 0.074 0.078 0.072 0.078 3,800,000 285,820 0.0752 1.767 1.676 1.767 1.631 1.767 167,765 1.7037 0.00%
2001-05-02 0 0.078 0.074 0.078 0.075 0.078 1,180,000 89,420 0.0758 1.767 1.676 1.767 1.699 1.767 52,095 1.7165 0.00%
2001-04-27 0 0.078 0.077 0.078 0.075 0.078 478,000 36,706 0.0768 1.767 1.744 1.767 1.699 1.767 21,103 1.7394 1.30%
2001-04-26 0 0.077 0.075 0.077 0.074 0.077 1,260,000 94,892 0.0753 1.744 1.699 1.744 1.676 1.744 55,627 1.7059 -1.28%
2001-04-25 0 0.078 0.075 0.078 0.072 0.078 2,024,000 155,270 0.0767 1.767 1.699 1.767 1.631 1.767 89,357 1.7376 1.30%
2001-04-24 0 0.077 0.076 0.077 0.070 0.077 960,000 70,760 0.0737 1.744 1.721 1.744 1.586 1.744 42,383 1.6696 0.00%
2001-04-23 0 0.077 0.071 0.077 0.070 0.077 1,510,000 110,730 0.0733 1.744 1.608 1.744 1.586 1.744 66,664 1.6610 -1.28%
2001-04-20 0 0.078 0.073 0.078 0.072 0.079 1,710,000 130,860 0.0765 1.767 1.654 1.767 1.631 1.789 75,494 1.7334 -2.50%
2001-04-19 0 0.080 0.078 0.080 0.075 0.080 1,270,000 99,960 0.0787 1.812 1.767 1.812 1.699 1.812 56,069 1.7828 0.00%
2001-04-18 0 0.080 0.075 0.080 0.075 0.080 1,320,000 102,350 0.0775 1.812 1.699 1.812 1.699 1.812 58,276 1.7563 0.00%
2001-04-17 0 0.080 0.079 0.080 0.077 0.080 3,164,000 248,836 0.0786 1.812 1.789 1.812 1.744 1.812 139,686 1.7814 5.26%
2001-04-12 0 0.076 0.076 0.081 0.072 0.081 3,120,000 232,200 0.0744 1.721 1.721 1.835 1.631 1.835 137,744 1.6857 -1.30%
2001-04-11 0 0.077 0.076 0.077 0.075 0.078 3,310,000 248,574 0.0751 1.744 1.721 1.744 1.699 1.767 146,132 1.7010 2.67%
2001-04-10 0 0.075 0.074 0.075 0.066 0.080 3,968,000 283,808 0.0715 1.699 1.676 1.699 1.495 1.812 175,182 1.6201 -3.85%
2001-04-09 0 0.078 0.077 0.078 0.072 0.079 1,199,000 91,295 0.0761 1.767 1.744 1.767 1.631 1.789 52,934 1.7247 1.30%
2001-04-06 0 0.077 0.072 0.077 0.074 0.081 4,850,000 375,820 0.0775 1.744 1.631 1.744 1.676 1.835 214,121 1.7552 2.67%
2001-04-04 0 0.075 0.074 0.078 0.074 0.078 1,660,000 127,740 0.0770 1.699 1.676 1.767 1.676 1.767 73,287 1.7430 -7.41%
2001-04-03 0 0.081 0.079 0.081 0.074 0.082 3,440,000 265,200 0.0771 1.835 1.789 1.835 1.676 1.857 151,871 1.7462 -1.22%
2001-04-02 0 0.082 0.077 0.082 0.077 0.082 1,240,000 100,540 0.0811 1.857 1.744 1.857 1.744 1.857 54,744 1.8365 -1.20%
2001-03-30 0 0.083 0.077 0.083 0.078 0.083 5,150,000 416,160 0.0808 1.880 1.744 1.880 1.767 1.880 227,365 1.8304 -1.19%
2001-03-29 0 0.084 0.076 0.084 0.073 0.084 2,850,000 225,654 0.0792 1.903 1.721 1.903 1.654 1.903 125,823 1.7934 2.44%
2001-03-28 0 0.082 0.078 0.082 0.078 0.086 4,420,000 355,560 0.0804 1.857 1.767 1.857 1.767 1.948 195,137 1.8221 -4.65%
2001-03-27 0 0.086 0.078 0.086 0.077 0.087 5,120,000 417,860 0.0816 1.948 1.767 1.948 1.744 1.971 226,041 1.8486 -1.15%
2001-03-26 0 0.087 0.084 0.087 0.084 0.089 6,816,000 579,794 0.0851 1.971 1.903 1.971 1.903 2.016 300,917 1.9268 -1.14%
2001-03-23 0 0.088 0.080 0.088 0.076 0.089 12,730,000 1,024,560 0.0805 1.993 1.812 1.993 1.721 2.016 562,011 1.8230 1.15%
2001-03-22 0 0.087 0.081 0.087 0.081 0.087 4,232,000 349,180 0.0825 1.971 1.835 1.971 1.835 1.971 186,837 1.8689 4.82%
2001-03-21 0 0.083 0.083 0.088 0.081 0.089 12,824,000 1,077,656 0.0840 1.880 1.880 1.993 1.835 2.016 566,161 1.9034 -4.60%
2001-03-20 0 0.087 0.083 0.087 0.083 0.087 3,360,000 285,984 0.0851 1.971 1.880 1.971 1.880 1.971 148,339 1.9279 0.00%
2001-03-19 0 0.087 0.083 0.087 0.081 0.088 2,580,000 223,690 0.0867 1.971 1.880 1.971 1.835 1.993 113,903 1.9639 1.16%
2001-03-16 0 0.086 0.085 0.092 0.084 0.092 5,034,000 454,822 0.0904 1.948 1.925 2.084 1.903 2.084 222,244 2.0465 0.00%
2001-03-15 0 0.086 0.086 0.089 0.085 0.089 2,854,000 248,556 0.0871 1.948 1.948 2.016 1.925 2.016 126,000 1.9727 -3.37%
2001-03-14 0 0.089 0.089 0.091 0.089 0.098 6,824,000 617,736 0.0905 2.016 2.016 2.061 2.016 2.220 301,270 2.0504 1.14%
2001-03-13 0 0.088 0.088 0.090 0.086 0.091 12,036,000 1,064,906 0.0885 1.993 1.993 2.039 1.948 2.061 531,372 2.0041 -4.35%
2001-03-12 0 0.092 0.091 0.092 0.089 0.092 3,750,000 341,846 0.0912 2.084 2.061 2.084 2.016 2.084 165,557 2.0648 -1.08%
2001-03-09 0 0.093 0.090 0.093 0.090 0.093 11,775,000 1,074,310 0.0912 2.107 2.039 2.107 2.039 2.107 519,849 2.0666 3.33%
2001-03-08 0 0.090 0.090 0.092 0.090 0.092 2,268,000 206,448 0.0910 2.039 2.039 2.084 2.039 2.084 100,129 2.0618 -3.23%
2001-03-07 0 0.093 0.091 0.094 0.090 0.095 10,072,000 931,428 0.0925 2.107 2.061 2.129 2.039 2.152 444,664 2.0947 0.00%
2001-03-06 0 0.093 0.091 0.093 0.089 0.093 7,220,000 659,082 0.0913 2.107 2.061 2.107 2.016 2.107 318,753 2.0677 -1.06%
2001-03-05 0 0.094 0.087 0.094 0.086 0.096 5,152,000 462,996 0.0899 2.129 1.971 2.129 1.948 2.174 227,453 2.0356 9.30%
2001-03-02 0 0.086 0.086 0.087 0.086 0.088 11,422,000 992,764 0.0869 1.948 1.948 1.971 1.948 1.993 504,265 1.9687 -2.27%
2001-03-01 0 0.088 0.086 0.088 0.086 0.092 4,840,000 435,970 0.0901 1.993 1.948 1.993 1.948 2.084 213,679 2.0403 -3.30%
2001-02-28 0 0.091 0.087 0.091 0.086 0.096 14,994,000 1,331,306 0.0888 2.061 1.971 2.061 1.948 2.174 661,964 2.0111 2.25%
2001-02-27 0 0.089 0.089 0.093 0.088 0.099 7,064,000 645,928 0.0914 2.016 2.016 2.107 1.993 2.242 311,866 2.0712 -6.32%
2001-02-26 0 0.095 0.089 0.100 0.086 0.095 10,048,000 891,506 0.0887 2.152 2.016 2.265 1.948 2.152 443,605 2.0097 6.74%
2001-02-23 0 0.089 0.083 0.089 0.083 0.090 16,366,000 1,398,648 0.0855 2.016 1.880 2.016 1.880 2.039 722,536 1.9357 4.71%
2001-02-22 0 0.085 0.082 0.088 0.080 0.085 5,518,000 452,748 0.0820 1.925 1.857 1.993 1.812 1.925 243,612 1.8585 2.41%
2001-02-21 0 0.083 0.081 0.083 0.081 0.083 5,990,000 489,670 0.0817 1.880 1.835 1.880 1.835 1.880 264,450 1.8517 -2.35%
2001-02-20 0 0.085 0.085 0.086 0.085 0.088 6,308,000 547,092 0.0867 1.925 1.925 1.948 1.925 1.993 278,489 1.9645 -1.16%
2001-02-19 0 0.086 0.084 0.087 0.084 0.088 10,454,000 903,546 0.0864 1.948 1.903 1.971 1.903 1.993 461,529 1.9577 -1.15%
2001-02-16 0 0.087 0.087 0.088 0.086 0.088 14,572,000 1,265,852 0.0869 1.971 1.971 1.993 1.948 1.993 643,333 1.9676 1.16%
2001-02-15 0 0.086 0.086 0.087 0.084 0.089 9,500,000 814,370 0.0857 1.948 1.948 1.971 1.903 2.016 419,411 1.9417 1.18%
2001-02-14 0 0.085 0.083 0.085 0.083 0.092 6,092,000 526,844 0.0865 1.925 1.880 1.925 1.880 2.084 268,953 1.9589 0.00%
2001-02-13 0 0.085 0.085 0.089 0.084 0.103 9,286,000 833,210 0.0897 1.925 1.925 2.016 1.903 2.333 409,964 2.0324 4.94%
2001-02-12 0 0.081 0.081 0.082 0.080 0.084 6,674,000 548,448 0.0822 1.835 1.835 1.857 1.812 1.903 294,648 1.8614 -1.22%
2001-02-09 0 0.082 0.082 0.083 0.080 0.084 5,200,000 436,200 0.0839 1.857 1.857 1.880 1.812 1.903 229,573 1.9001 -1.20%
2001-02-08 0 0.083 0.080 0.083 0.080 0.083 3,384,000 275,552 0.0814 1.880 1.812 1.880 1.812 1.880 149,399 1.8444 -1.19%
2001-02-07 0 0.084 0.083 0.084 0.081 0.084 5,440,000 447,894 0.0823 1.903 1.880 1.903 1.835 1.903 240,168 1.8649 1.20%
2001-02-06 0 0.083 0.080 0.083 0.079 0.084 2,722,000 222,762 0.0818 1.880 1.812 1.880 1.789 1.903 120,172 1.8537 1.22%
2001-02-05 0 0.082 0.079 0.082 0.079 0.083 2,810,000 228,896 0.0815 1.857 1.789 1.857 1.789 1.880 124,057 1.8451 -1.20%
2001-02-02 0 0.083 0.081 0.083 0.081 0.086 2,923,000 246,894 0.0845 1.880 1.835 1.880 1.835 1.948 129,046 1.9132 -3.49%
2001-02-01 0 0.086 0.083 0.086 0.081 0.087 15,770,000 1,310,620 0.0831 1.948 1.880 1.948 1.835 1.971 696,223 1.8825 4.88%
2001-01-31 0 0.082 0.079 0.082 0.078 0.082 13,520,000 1,074,180 0.0795 1.857 1.789 1.857 1.767 1.857 596,889 1.7996 3.80%
2001-01-30 0 0.079 0.079 0.080 0.076 0.083 4,664,000 369,294 0.0792 1.789 1.789 1.812 1.721 1.880 205,909 1.7935 -1.25%
2001-01-29 0 0.080 0.076 0.080 0.075 0.088 4,426,000 353,500 0.0799 1.812 1.721 1.812 1.699 1.993 195,402 1.8091 2.56%
2001-01-23 0 0.078 0.075 0.078 0.077 0.078 2,300,000 179,300 0.0780 1.767 1.699 1.767 1.744 1.767 101,542 1.7658 4.00%
2001-01-22 0 0.075 0.075 0.077 0.074 0.077 2,750,000 211,050 0.0767 1.699 1.699 1.744 1.676 1.744 121,409 1.7383 0.00%
2001-01-19 0 0.075 0.072 0.075 0.072 0.078 13,496,000 1,002,184 0.0743 1.699 1.631 1.699 1.631 1.767 595,829 1.6820 -1.32%
2001-01-18 0 0.076 0.073 0.077 0.073 0.077 4,416,000 330,592 0.0749 1.721 1.654 1.744 1.654 1.744 194,960 1.6957 1.33%
2001-01-17 0 0.075 0.072 0.075 0.072 0.076 2,668,000 196,914 0.0738 1.699 1.631 1.699 1.631 1.721 117,788 1.6718 1.35%
2001-01-16 0 0.074 0.071 0.074 0.072 0.079 17,060,000 1,265,864 0.0742 1.676 1.608 1.676 1.631 1.789 753,175 1.6807 0.00%
2001-01-15 0 0.074 0.072 0.080 0.072 0.078 9,386,000 687,518 0.0732 1.676 1.631 1.812 1.631 1.767 414,379 1.6592 -2.63%
2001-01-12 0 0.076 0.072 0.076 0.072 0.076 4,954,000 364,008 0.0735 1.721 1.631 1.721 1.631 1.721 218,712 1.6643 7.04%
2001-01-11 0 0.071 0.071 0.075 0.070 0.075 5,226,000 380,636 0.0728 1.608 1.608 1.699 1.586 1.699 230,720 1.6498 -2.74%
2001-01-10 0 0.073 0.073 0.077 0.073 0.079 8,260,000 622,558 0.0754 1.654 1.654 1.744 1.654 1.789 364,667 1.7072 -3.95%
2001-01-09 0 0.076 0.074 0.076 0.072 0.076 7,830,000 571,380 0.0730 1.721 1.676 1.721 1.631 1.721 345,683 1.6529 4.11%
2001-01-08 0 0.073 0.072 0.076 0.073 0.077 5,780,000 433,960 0.0751 1.654 1.631 1.721 1.654 1.744 255,179 1.7006 -8.75%
2001-01-05 0 0.080 0.077 0.080 0.075 0.080 4,406,000 343,738 0.0780 1.812 1.744 1.812 1.699 1.812 194,519 1.7671 0.00%
2001-01-04 0 0.080 0.078 0.080 0.069 0.090 13,268,000 1,001,132 0.0755 1.812 1.767 1.812 1.563 2.039 585,763 1.7091 3.90%
2001-01-03 0 0.077 0.071 0.078 0.068 0.078 12,826,000 916,236 0.0714 1.744 1.608 1.767 1.540 1.767 566,250 1.6181 -1.28%
2001-01-02 0 0.078 0.070 0.079 0.068 0.079 3,236,000 236,520 0.0731 1.767 1.586 1.789 1.540 1.789 142,865 1.6556 -1.27%
2000-12-29 0 0.079 0.068 0.079 0.065 0.080 5,964,000 411,652 0.0690 1.789 1.540 1.789 1.472 1.812 263,302 1.5634 16.18%
2000-12-28 0 0.068 0.067 0.069 0.065 0.070 5,506,000 369,230 0.0671 1.540 1.518 1.563 1.472 1.586 243,082 1.5190 -2.86%
2000-12-27 0 0.070 0.070 0.072 0.069 0.075 3,350,000 238,862 0.0713 1.586 1.586 1.631 1.563 1.699 147,898 1.6150 -6.67%
2000-12-22 0 0.075 0.069 0.074 0.069 0.080 14,300,000 1,040,340 0.0728 1.699 1.563 1.676 1.563 1.812 631,325 1.6479 -5.06%
2000-12-21 0 0.079 0.075 0.079 0.073 0.079 7,930,000 589,970 0.0744 1.789 1.699 1.789 1.654 1.789 350,098 1.6852 -1.25%
2000-12-20 0 0.080 0.077 0.080 0.070 0.080 8,484,000 634,216 0.0748 1.812 1.744 1.812 1.586 1.812 374,557 1.6932 -2.44%
2000-12-19 0 0.082 0.074 0.082 0.071 0.085 3,824,000 290,630 0.0760 1.857 1.676 1.857 1.608 1.925 168,824 1.7215 9.33%
2000-12-18 0 0.075 0.072 0.077 0.071 0.081 2,778,000 213,034 0.0767 1.699 1.631 1.744 1.608 1.835 122,645 1.7370 -3.85%
2000-12-15 0 0.078 0.077 0.078 0.074 0.085 4,720,000 376,260 0.0797 1.767 1.744 1.767 1.676 1.925 208,381 1.8056 -4.88%
2000-12-14 0 0.082 0.077 0.083 0.072 0.085 11,282,000 875,312 0.0776 1.857 1.744 1.880 1.631 1.925 498,084 1.7574 3.80%
2000-12-13 0 0.079 0.076 0.079 0.078 0.081 4,224,000 338,190 0.0801 1.789 1.721 1.789 1.767 1.835 186,484 1.8135 -3.66%
2000-12-12 0 0.082 0.081 0.082 0.079 0.088 8,160,000 682,200 0.0836 1.857 1.835 1.857 1.789 1.993 360,252 1.8937 -2.38%
2000-12-11 0 0.084 0.083 0.086 0.079 0.088 5,100,000 432,376 0.0848 1.903 1.880 1.948 1.789 1.993 225,158 1.9203 -1.18%
2000-12-08 0 0.085 0.081 0.085 0.080 0.085 4,350,000 357,290 0.0821 1.925 1.835 1.925 1.812 1.925 192,046 1.8604 6.25%
2000-12-07 0 0.080 0.080 0.081 0.080 0.084 2,542,000 208,154 0.0819 1.812 1.812 1.835 1.812 1.903 112,226 1.8548 -4.76%
2000-12-06 0 0.084 0.081 0.084 0.078 0.084 8,086,000 645,306 0.0798 1.903 1.835 1.903 1.767 1.903 356,985 1.8077 12.00%
2000-12-05 0 0.075 0.073 0.075 0.073 0.078 4,657,000 352,162 0.0756 1.699 1.654 1.699 1.654 1.767 205,600 1.7129 -5.06%
2000-12-04 0 0.079 0.076 0.079 0.075 0.080 2,380,000 186,580 0.0784 1.789 1.721 1.789 1.699 1.812 105,074 1.7757 5.33%
2000-12-01 0 0.075 0.078 0.081 0.065 0.080 11,672,000 857,608 0.0735 1.699 1.767 1.835 1.472 1.812 515,302 1.6643 -3.85%
2000-11-30 0 0.078 0.075 0.078 0.076 0.098 17,468,000 1,449,244 0.0830 1.767 1.699 1.767 1.721 2.220 771,187 1.8792 -12.36%
2000-11-29 0 0.089 0.084 0.091 0.084 0.101 8,276,000 724,656 0.0876 2.016 1.903 2.061 1.903 2.288 365,374 1.9833 -2.20%
2000-11-28 0 0.091 0.091 0.094 0.091 0.100 2,840,000 265,360 0.0934 2.061 2.061 2.129 2.061 2.265 125,382 2.1164 -2.15%
2000-11-27 0 0.093 0.093 0.095 0.088 0.096 2,110,000 193,180 0.0916 2.107 2.107 2.152 1.993 2.174 93,153 2.0738 3.33%
2000-11-24 0 0.090 0.086 0.094 0.090 0.100 2,280,000 217,670 0.0955 2.039 1.948 2.129 2.039 2.265 100,659 2.1625 -4.26%
2000-11-23 0 0.094 0.092 0.094 0.090 0.098 3,640,000 338,650 0.0930 2.129 2.084 2.129 2.039 2.220 160,701 2.1073 1.08%
2000-11-22 0 0.093 0.090 0.093 0.089 0.095 4,798,000 444,364 0.0926 2.107 2.039 2.107 2.016 2.152 211,825 2.0978 -3.12%
2000-11-21 0 0.096 0.095 0.096 0.093 0.099 10,352,000 1,002,276 0.0968 2.174 2.152 2.174 2.107 2.242 457,026 2.1930 -2.04%
2000-11-20 0 0.098 0.096 0.098 0.095 0.100 2,700,000 266,000 0.0985 2.220 2.174 2.220 2.152 2.265 119,201 2.2315 -1.01%
2000-11-17 0 0.099 0.097 0.100 0.096 0.110 3,420,000 353,110 0.1032 2.242 2.197 2.265 2.174 2.492 150,988 2.3387 -3.88%
2000-11-16 0 0.103 0.103 0.105 0.102 0.123 7,480,000 820,810 0.1097 2.333 2.333 2.378 2.310 2.786 330,231 2.4856 -0.96%
2000-11-15 0 0.104 0.099 0.112 0.095 0.104 8,148,000 814,130 0.0999 2.356 2.242 2.537 2.152 2.356 359,723 2.2632 5.05%
2000-11-14 0 0.099 0.097 0.100 0.090 0.100 7,564,000 718,070 0.0949 2.242 2.197 2.265 2.039 2.265 333,940 2.1503 0.00%
2000-11-13 0 0.099 0.095 0.099 0.091 0.103 14,742,000 1,397,180 0.0948 2.242 2.152 2.242 2.061 2.333 650,838 2.1467 -7.48%
2000-11-10 0 0.107 0.107 0.109 0.107 0.114 13,650,000 1,515,738 0.1110 2.424 2.424 2.469 2.424 2.582 602,628 2.5152 -4.46%
2000-11-09 0 0.112 0.112 0.115 0.107 0.120 14,916,000 1,698,466 0.1139 2.537 2.537 2.605 2.424 2.718 658,520 2.5792 -3.45%
2000-11-08 0 0.116 0.115 0.116 0.112 0.131 72,776,000 8,943,310 0.1229 2.627 2.605 2.627 2.537 2.967 3,212,957 2.7835 -1.69%
2000-11-07 0 0.118 0.110 0.118 0.094 0.118 29,160,000 3,092,826 0.1061 2.673 2.492 2.673 2.129 2.673 1,287,372 2.4024 29.67%
2000-11-06 0 0.091 0.091 0.094 0.080 0.091 24,854,000 2,144,314 0.0863 2.061 2.061 2.129 1.812 2.061 1,097,269 1.9542 18.18%
2000-11-03 0 0.077 0.077 0.080 0.073 0.080 6,154,000 476,508 0.0774 1.744 1.744 1.812 1.654 1.812 271,690 1.7539 6.94%
2000-11-02 0 0.072 0.072 0.076 0.072 0.090 16,328,000 1,332,116 0.0816 1.631 1.631 1.721 1.631 2.039 720,858 1.8480 -17.24%
2000-11-01 0 0.087 0.087 0.096 0.068 0.099 30,084,000 2,404,792 0.0799 1.971 1.971 2.174 1.540 2.242 1,328,166 1.8106 35.94%
2000-10-31 0 0.064 0.062 0.064 0.060 0.064 3,900,000 242,650 0.0622 1.450 1.404 1.450 1.359 1.450 172,179 1.4093 8.47%
2000-10-30 0 0.059 0.058 0.061 0.055 0.067 4,660,000 276,908 0.0594 1.336 1.314 1.382 1.246 1.518 205,732 1.3460 3.51%
2000-10-27 0 0.057 0.057 0.058 0.056 0.060 4,140,000 237,030 0.0573 1.291 1.291 1.314 1.268 1.359 182,775 1.2968 -3.39%
2000-10-26 0 0.059 0.056 0.061 0.048 0.060 7,228,000 416,632 0.0576 1.336 1.268 1.382 1.087 1.359 319,106 1.3056 1.72%
2000-10-25 0 0.058 0.058 0.061 0.055 0.063 12,420,000 731,570 0.0589 1.314 1.314 1.382 1.246 1.427 548,325 1.3342 1.75%
2000-10-24 0 0.057 0.057 0.058 0.050 0.068 6,714,000 380,616 0.0567 1.291 1.291 1.314 1.133 1.540 296,414 1.2841 1.79%
2000-10-23 0 0.056 0.057 0.060 0.052 0.068 7,320,000 432,010 0.0590 1.268 1.291 1.359 1.178 1.540 323,168 1.3368 0.00%
2000-10-20 0 0.056 0.054 0.058 0.050 0.059 5,786,000 315,078 0.0545 1.268 1.223 1.314 1.133 1.336 255,444 1.2335 5.66%
2000-10-19 0 0.053 0.050 0.053 0.048 0.061 8,320,000 438,180 0.0527 1.200 1.133 1.200 1.087 1.382 367,316 1.1929 -11.67%
2000-10-18 0 0.060 0.052 0.060 0.050 0.063 16,868,000 915,130 0.0543 1.359 1.178 1.359 1.133 1.427 744,698 1.2289 -3.23%
2000-10-17 0 0.062 0.058 0.062 0.057 0.083 14,668,000 917,938 0.0626 1.404 1.314 1.404 1.291 1.880 647,571 1.4175 -10.14%
2000-10-16 0 0.069 0.069 0.072 0.069 0.077 3,190,000 234,218 0.0734 1.563 1.563 1.631 1.563 1.744 140,834 1.6631 -2.82%
2000-10-13 0 0.071 0.070 0.072 0.070 0.084 21,106,000 1,534,980 0.0727 1.608 1.586 1.631 1.586 1.903 931,800 1.6473 -10.13%
2000-10-12 0 0.079 0.077 0.079 0.074 0.082 6,958,000 546,456 0.0785 1.789 1.744 1.789 1.676 1.857 307,186 1.7789 0.00%
2000-10-11 0 0.079 0.078 0.079 0.073 0.097 20,784,000 1,592,422 0.0766 1.789 1.767 1.789 1.654 2.197 917,584 1.7355 -3.66%
2000-10-10 0 0.082 0.080 0.084 0.075 0.095 4,054,000 337,324 0.0832 1.857 1.812 1.903 1.699 2.152 178,978 1.8847 -1.20%
2000-10-09 0 0.083 0.077 0.084 0.078 0.089 1,244,000 101,786 0.0818 1.880 1.744 1.903 1.767 2.016 54,921 1.8533 -2.35%
2000-10-05 0 0.085 0.085 0.087 0.083 0.100 14,186,000 1,249,576 0.0881 1.925 1.925 1.971 1.880 2.265 626,292 1.9952 -4.49%
2000-10-04 0 0.089 0.089 0.090 0.088 0.090 10,962,000 977,138 0.0891 2.016 2.016 2.039 1.993 2.039 483,957 2.0191 -2.20%
2000-10-03 0 0.091 0.091 0.094 0.088 0.098 19,942,000 1,833,742 0.0920 2.061 2.061 2.129 1.993 2.220 880,411 2.0828 -1.09%
2000-09-29 0 0.092 0.092 0.095 0.091 0.100 8,794,000 827,254 0.0941 2.084 2.084 2.152 2.061 2.265 388,243 2.1308 -1.08%
2000-09-28 0 0.093 0.093 0.096 0.090 0.097 12,660,000 1,173,692 0.0927 2.107 2.107 2.174 2.039 2.197 558,921 2.0999 3.33%
2000-09-27 0 0.090 0.090 0.092 0.090 0.111 6,358,000 601,590 0.0946 2.039 2.039 2.084 2.039 2.514 280,697 2.1432 -3.23%
2000-09-26 0 0.093 0.093 0.096 0.090 0.105 3,102,000 308,696 0.0995 2.107 2.107 2.174 2.039 2.378 136,949 2.2541 5.68%
2000-09-25 0 0.088 0.088 0.094 0.088 0.098 4,710,000 438,440 0.0931 1.993 1.993 2.129 1.993 2.220 207,940 2.1085 1.15%
2000-09-22 0 0.087 0.087 0.097 0.087 0.098 2,772,000 265,296 0.0957 1.971 1.971 2.197 1.971 2.220 122,380 2.1678 -8.42%
2000-09-21 0 0.095 - 0.100 0.095 0.106 10,008,000 1,023,034 0.1022 2.152 - 2.265 2.152 2.401 441,839 2.3154 -8.65%
2000-09-20 0 0.104 0.104 0.107 0.098 0.120 14,702,000 1,590,922 0.1082 2.356 2.356 2.424 2.220 2.718 649,072 2.4511 -10.34%
2000-09-19 0 0.116 0.101 0.124 0.098 0.120 15,790,000 1,628,826 0.1032 2.627 2.288 2.809 2.220 2.718 697,106 2.3366 13.73%
2000-09-18 0 0.102 0.102 0.105 0.101 0.121 21,376,000 2,331,328 0.1091 2.310 2.310 2.378 2.288 2.741 943,720 2.4704 -7.27%
2000-09-15 0 0.110 0.109 0.110 0.108 0.116 13,508,000 1,503,780 0.1113 2.492 2.469 2.492 2.446 2.627 596,359 2.5216 0.92%
2000-09-14 0 0.109 0.109 0.111 0.108 0.116 15,092,000 1,667,816 0.1105 2.469 2.469 2.514 2.446 2.627 666,290 2.5031 -6.03%
2000-09-12 0 0.116 0.116 0.118 0.114 0.127 17,058,000 2,060,194 0.1208 2.627 2.627 2.673 2.582 2.877 753,086 2.7357 -7.94%
2000-09-11 0 0.126 0.126 0.128 0.111 0.133 142,879,000 18,192,532 0.1273 2.854 2.854 2.899 2.514 3.013 6,307,904 2.8841 -3.08%
2000-09-08 0 0.130 0.130 0.131 0.128 0.138 22,954,000 3,053,930 0.1330 2.945 2.945 2.967 2.899 3.126 1,013,386 3.0136 -5.80%
2000-09-07 0 0.138 0.138 0.140 0.137 0.151 12,504,000 1,760,720 0.1408 3.126 3.126 3.171 3.103 3.420 552,034 3.1895 -3.50%
2000-09-06 0 0.143 0.142 0.143 0.141 0.147 12,014,000 1,740,452 0.1449 3.239 3.216 3.239 3.194 3.330 530,401 3.2814 -0.69%
2000-09-05 0 0.144 0.144 0.145 0.141 0.153 14,578,000 2,100,648 0.1441 3.262 3.262 3.284 3.194 3.466 643,598 3.2639 0.00%
2000-09-04 0 0.144 0.144 0.145 0.144 0.153 29,604,000 4,361,622 0.1473 3.262 3.262 3.284 3.262 3.466 1,306,974 3.3372 -3.36%
2000-09-01 0 0.149 0.149 0.153 0.146 0.162 35,154,000 5,413,992 0.1540 3.375 3.375 3.466 3.307 3.669 1,551,999 3.4884 -3.87%
2000-08-31 0 0.155 0.155 0.159 0.153 0.158 25,192,000 3,936,338 0.1563 3.511 3.511 3.601 3.466 3.579 1,112,191 3.5393 -0.64%
2000-08-30 0 0.156 0.155 0.156 0.140 0.157 10,696,000 1,642,848 0.1536 3.534 3.511 3.534 3.171 3.556 472,213 3.4790 1.30%
2000-08-29 0 0.154 0.154 0.155 0.154 0.160 7,768,000 1,213,832 0.1563 3.488 3.488 3.511 3.488 3.624 342,946 3.5394 0.00%
2000-08-28 0 0.154 0.154 0.156 0.150 0.158 6,322,000 981,124 0.1552 3.488 3.488 3.534 3.398 3.579 279,107 3.5152 -0.65%
2000-08-25 0 0.155 0.153 0.158 0.153 0.170 16,648,000 2,629,462 0.1579 3.511 3.466 3.579 3.466 3.851 734,985 3.5776 -2.52%
2000-08-24 0 0.159 0.158 0.160 0.156 0.172 14,910,000 2,385,886 0.1600 3.601 3.579 3.624 3.534 3.896 658,255 3.6246 2.58%
2000-08-23 0 0.155 0.155 0.157 0.155 0.158 4,032,000 627,882 0.1557 3.511 3.511 3.556 3.511 3.579 178,007 3.5273 -1.27%
2000-08-22 0 0.157 0.156 0.157 0.153 0.160 4,508,000 704,868 0.1564 3.556 3.534 3.556 3.466 3.624 199,022 3.5417 1.29%
2000-08-21 0 0.155 0.155 0.157 0.155 0.159 3,370,000 529,562 0.1571 3.511 3.511 3.556 3.511 3.601 148,781 3.5593 -0.64%
2000-08-18 0 0.156 0.156 0.157 0.151 0.168 9,230,000 1,442,840 0.1563 3.534 3.534 3.556 3.420 3.805 407,491 3.5408 0.65%
2000-08-17 0 0.155 0.154 0.155 0.154 0.162 8,970,000 1,396,060 0.1556 3.511 3.488 3.511 3.488 3.669 396,013 3.5253 -1.90%
2000-08-16 0 0.158 0.156 0.158 0.152 0.177 37,964,000 6,165,480 0.1624 3.579 3.534 3.579 3.443 4.009 1,676,056 3.6786 -6.51%
2000-08-15 0 0.169 0.163 0.169 0.147 0.178 23,920,000 3,827,202 0.1600 3.828 3.692 3.828 3.330 4.032 1,056,034 3.6241 6.29%
2000-08-14 0 0.159 0.157 0.159 0.157 0.171 10,470,000 1,699,050 0.1623 3.601 3.556 3.601 3.556 3.873 462,236 3.6757 0.63%
2000-08-11 0 0.158 0.157 0.158 0.153 0.166 14,146,000 2,252,286 0.1592 3.579 3.556 3.579 3.466 3.760 624,526 3.6064 1.94%
2000-08-10 0 0.155 0.155 0.156 0.137 0.159 20,404,000 3,009,940 0.1475 3.511 3.511 3.534 3.103 3.601 900,808 3.3414 13.97%
2000-08-09 0 0.136 0.136 0.139 0.135 0.143 3,834,000 530,826 0.1385 3.081 3.081 3.148 3.058 3.239 169,266 3.1361 -2.16%
2000-08-08 0 0.139 0.137 0.140 0.137 0.150 10,306,000 1,476,056 0.1432 3.148 3.103 3.171 3.103 3.398 454,995 3.2441 -3.47%
2000-08-07 0 0.144 0.142 0.148 0.143 0.148 5,472,000 799,278 0.1461 3.262 3.216 3.352 3.239 3.352 241,581 3.3085 -0.69%
2000-08-04 0 0.145 0.145 0.146 0.143 0.150 3,548,000 520,258 0.1466 3.284 3.284 3.307 3.239 3.398 156,639 3.3214 -3.33%
2000-08-03 0 0.150 0.146 0.150 0.150 0.156 3,970,000 604,142 0.1522 3.398 3.307 3.398 3.398 3.534 175,270 3.4469 0.00%
2000-08-02 0 0.150 0.149 0.155 0.150 0.158 7,757,000 2,203,243 0.2840 3.398 3.375 3.511 3.398 3.579 342,460 6.4336 -3.85%
2000-08-01 0 0.156 0.150 0.156 0.150 0.164 10,242,000 1,624,972 0.1587 3.534 3.398 3.534 3.398 3.715 452,170 3.5937 1.96%
2000-07-31 0 0.153 0.152 0.154 0.149 0.155 4,362,000 658,878 0.1510 3.466 3.443 3.488 3.375 3.511 192,576 3.4214 0.66%
2000-07-28 0 0.152 0.147 0.153 0.146 0.157 8,506,000 1,284,380 0.1510 3.443 3.330 3.466 3.307 3.556 375,528 3.4202 -1.30%
2000-07-27 0 0.154 0.153 0.156 0.154 0.164 3,888,000 612,388 0.1575 3.488 3.466 3.534 3.488 3.715 171,650 3.5677 -5.52%
2000-07-26 0 0.163 0.157 0.164 0.154 0.168 4,674,000 745,872 0.1596 3.692 3.556 3.715 3.488 3.805 206,350 3.6146 5.16%
2000-07-25 0 0.155 0.155 0.158 0.155 0.159 5,102,000 801,066 0.1570 3.511 3.511 3.579 3.511 3.601 225,246 3.5564 -3.12%
2000-07-24 0 0.160 0.160 0.161 0.159 0.176 2,824,000 452,474 0.1602 3.624 3.624 3.647 3.601 3.987 124,676 3.6292 0.63%
2000-07-21 0 0.159 0.159 0.160 0.152 0.167 3,330,000 530,462 0.1593 3.601 3.601 3.624 3.443 3.783 147,015 3.6082 3.92%
2000-07-20 0 0.153 0.153 0.157 0.153 0.159 2,798,000 439,628 0.1571 3.466 3.466 3.556 3.466 3.601 123,528 3.5589 -1.92%
2000-07-19 0 0.156 0.155 0.159 0.150 0.163 1,678,000 262,340 0.1563 3.534 3.511 3.601 3.398 3.692 74,081 3.5412 -1.27%
2000-07-18 0 0.158 0.158 0.162 0.158 0.165 2,608,000 421,288 0.1615 3.579 3.579 3.669 3.579 3.737 115,139 3.6589 -3.07%
2000-07-17 0 0.163 0.163 0.164 0.162 0.171 3,212,000 530,708 0.1652 3.692 3.692 3.715 3.669 3.873 141,805 3.7425 -4.12%
2000-07-14 0 0.170 0.166 0.170 0.170 0.183 3,776,000 674,348 0.1786 3.851 3.760 3.851 3.851 4.145 166,705 4.0452 -3.41%
2000-07-13 0 0.176 0.174 0.176 0.177 0.190 5,766,000 1,043,424 0.1810 3.987 3.941 3.987 4.009 4.304 254,561 4.0989 -3.83%
2000-07-12 0 0.183 0.178 0.184 0.178 0.196 4,370,000 810,490 0.1855 4.145 4.032 4.168 4.032 4.440 192,929 4.2010 -1.61%
2000-07-11 0 0.186 0.181 0.187 0.172 0.186 12,224,000 2,208,472 0.1807 4.213 4.100 4.236 3.896 4.213 539,672 4.0922 8.14%
2000-07-10 0 0.172 0.170 0.172 0.148 0.172 3,114,000 518,458 0.1665 3.896 3.851 3.896 3.352 3.896 137,479 3.7712 2.38%
2000-07-07 0 0.168 0.165 0.168 0.165 0.173 2,814,000 478,762 0.1701 3.805 3.737 3.805 3.737 3.919 124,234 3.8537 -1.75%
2000-07-06 0 0.171 0.169 0.174 0.169 0.178 4,192,000 731,460 0.1745 3.873 3.828 3.941 3.828 4.032 185,071 3.9523 -3.39%
2000-07-05 0 0.177 0.181 - 0.155 0.180 6,272,000 1,048,968 0.1672 4.009 4.100 - 3.511 4.077 276,900 3.7883 10.63%
2000-07-04 0 0.160 0.158 0.161 0.157 0.179 12,184,000 2,002,184 0.1643 3.624 3.579 3.647 3.556 4.054 537,906 3.7222 -10.11%
2000-07-03 0 0.178 0.174 0.180 0.178 0.185 4,956,000 907,106 0.1830 4.032 3.941 4.077 4.032 4.190 218,800 4.1458 -3.78%
2000-06-30 0 0.185 0.185 0.190 0.181 0.200 8,858,000 1,671,422 0.1887 4.190 4.190 4.304 4.100 4.530 391,068 4.2740 -8.42%
2000-06-29 0 0.202 0.202 0.204 0.202 0.206 3,538,000 720,866 0.2037 4.575 4.575 4.621 4.575 4.666 156,198 4.6151 -1.46%
2000-06-28 0 0.205 0.201 0.207 0.200 0.206 2,660,000 539,790 0.2029 4.643 4.553 4.689 4.530 4.666 117,435 4.5965 2.50%
2000-06-27 0 0.200 0.200 0.204 0.199 0.218 8,553,000 1,752,948 0.2050 4.530 4.530 4.621 4.508 4.938 377,603 4.6423 -2.91%
2000-06-26 0 0.206 0.205 0.210 0.206 0.220 7,544,011 1,631,270 0.2162 4.666 4.643 4.757 4.666 4.983 333,057 4.8979 -6.36%
2000-06-23 0 0.220 0.218 0.222 0.214 0.222 4,540,000 993,670 0.2189 4.983 4.938 5.028 4.847 5.028 200,435 4.9576 -2.22%
2000-06-22 0 0.225 0.221 0.229 0.213 0.225 10,502,000 2,292,944 0.2183 5.096 5.006 5.187 4.825 5.096 463,648 4.9454 6.13%
2000-06-21 0 0.212 0.213 0.215 0.200 0.213 7,436,000 1,523,830 0.2049 4.802 4.825 4.870 4.530 4.825 328,289 4.6417 5.47%
2000-06-20 0 0.201 0.200 0.204 0.200 0.210 6,094,000 1,244,670 0.2042 4.553 4.530 4.621 4.530 4.757 269,041 4.6263 -2.43%
2000-06-19 0 0.206 0.206 0.207 0.202 0.225 8,802,000 1,834,696 0.2084 4.666 4.666 4.689 4.575 5.096 388,596 4.7213 -10.04%
2000-06-16 0 0.229 0.228 0.229 0.227 0.234 9,270,000 2,128,480 0.2296 5.187 5.164 5.187 5.142 5.300 409,257 5.2008 -2.14%
2000-06-15 0 0.234 0.234 0.235 0.233 0.240 4,828,000 1,139,292 0.2360 5.300 5.300 5.323 5.278 5.436 213,149 5.3450 0.00%
2000-06-14 0 0.234 0.234 0.235 0.234 0.240 8,870,000 2,102,100 0.2370 5.300 5.300 5.323 5.300 5.436 391,598 5.3680 -2.09%
2000-06-13 0 0.239 0.239 0.240 0.236 0.255 5,160,000 1,244,464 0.2412 5.414 5.414 5.436 5.346 5.776 227,807 5.4628 -1.65%
2000-06-12 0 0.243 0.243 0.245 0.240 0.250 3,380,000 833,700 0.2467 5.504 5.504 5.549 5.436 5.663 149,222 5.5870 -2.41%
2000-06-09 0 0.249 0.247 0.249 0.239 0.255 15,110,000 3,728,882 0.2468 5.640 5.595 5.640 5.414 5.776 667,085 5.5898 1.22%
2000-06-08 0 0.246 0.245 0.247 0.244 0.275 16,425,000 4,173,034 0.2541 5.572 5.549 5.595 5.527 6.229 725,140 5.7548 -5.38%
2000-06-07 0 0.260 0.255 0.260 0.243 0.260 10,506,000 2,603,432 0.2478 5.889 5.776 5.889 5.504 5.889 463,825 5.6130 7.44%
2000-06-05 0 0.242 0.242 0.244 0.242 0.265 18,694,000 4,643,508 0.2484 5.481 5.481 5.527 5.481 6.002 825,313 5.6264 -1.22%
2000-06-02 0 0.245 0.243 0.245 0.244 0.260 11,894,000 2,968,270 0.2496 5.549 5.504 5.549 5.527 5.889 525,103 5.6527 -3.92%
2000-06-01 0 0.255 0.250 0.255 0.248 0.295 17,018,000 4,539,340 0.2667 5.776 5.663 5.776 5.617 6.682 751,320 6.0418 -3.77%
2000-05-31 0 0.265 0.270 0.275 0.255 0.295 47,026,000 12,869,840 0.2737 6.002 6.116 6.229 5.776 6.682 2,076,131 6.1990 7.72%
2000-05-30 0 0.246 0.246 0.248 0.246 0.250 2,726,000 675,284 0.2477 5.572 5.572 5.617 5.572 5.663 120,349 5.6110 0.41%
2000-05-29 0 0.245 0.240 0.249 0.220 0.249 3,130,000 731,900 0.2338 5.549 5.436 5.640 4.983 5.640 138,185 5.2965 4.26%
2000-05-26 0 0.235 0.220 0.235 0.216 0.241 6,648,000 1,478,248 0.2224 5.323 4.983 5.323 4.893 5.459 293,500 5.0366 -6.00%
2000-05-25 0 0.250 0.245 0.250 0.244 0.295 4,068,000 1,071,958 0.2635 5.663 5.549 5.663 5.527 6.682 179,596 5.9687 -7.41%
2000-05-24 0 0.270 0.250 0.275 0.248 0.275 9,485,000 2,418,680 0.2550 6.116 5.663 6.229 5.617 6.229 418,749 5.7760 -1.82%
2000-05-23 0 0.275 0.265 0.275 0.265 0.305 8,224,000 2,358,390 0.2868 6.229 6.002 6.229 6.002 6.908 363,078 6.4955 -11.29%
2000-05-22 0 0.310 0.305 0.315 0.295 0.315 8,776,000 2,685,840 0.3060 7.022 6.908 7.135 6.682 7.135 387,448 6.9321 1.64%
2000-05-19 0 0.305 0.305 0.310 0.305 0.315 5,976,000 1,832,770 0.3067 6.908 6.908 7.022 6.908 7.135 263,832 6.9467 0.00%
2000-05-18 0 0.305 0.305 0.310 0.305 0.330 18,070,000 5,661,560 0.3133 6.908 6.908 7.022 6.908 7.475 797,765 7.0968 -1.61%
2000-05-17 0 0.310 0.310 0.315 0.310 0.335 24,698,000 7,982,740 0.3232 7.022 7.022 7.135 7.022 7.588 1,090,381 7.3211 -3.12%
2000-05-16 0 0.320 0.315 0.320 0.315 0.335 13,472,000 4,281,680 0.3178 7.248 7.135 7.248 7.135 7.588 594,770 7.1989 3.23%
2000-05-15 0 0.310 0.310 0.315 0.310 0.330 8,426,000 2,694,720 0.3198 7.022 7.022 7.135 7.022 7.475 371,996 7.2440 -3.12%
2000-05-12 0 0.320 0.320 0.325 0.315 0.330 7,800,000 2,531,030 0.3245 7.248 7.248 7.362 7.135 7.475 344,359 7.3500 3.23%
2000-05-10 0 0.310 0.305 0.315 0.305 0.355 12,762,000 4,094,970 0.3209 7.022 6.908 7.135 6.908 8.041 563,424 7.2680 -11.43%
2000-05-09 0 0.350 0.345 0.350 0.345 0.370 11,040,000 3,908,570 0.3540 7.928 7.815 7.928 7.815 8.381 487,400 8.0192 -1.41%
2000-05-08 0 0.355 0.355 0.365 0.350 0.390 14,278,000 5,280,190 0.3698 8.041 8.041 8.268 7.928 8.834 630,353 8.3766 -6.58%
2000-05-05 0 0.380 0.380 0.385 0.360 0.405 15,906,000 6,155,170 0.3870 8.607 8.607 8.721 8.154 9.174 702,227 8.7652 0.00%
2000-05-04 0 0.380 0.375 0.380 0.360 0.405 19,661,000 7,527,770 0.3829 8.607 8.494 8.607 8.154 9.174 868,005 8.6725 0.00%
2000-05-03 0 0.380 0.375 0.380 0.350 0.390 14,106,000 5,256,150 0.3726 8.607 8.494 8.607 7.928 8.834 622,760 8.4401 1.33%
2000-05-02 0 0.375 0.370 0.375 0.330 0.380 25,392,000 9,086,780 0.3579 8.494 8.381 8.494 7.475 8.607 1,121,021 8.1058 17.19%
2000-04-28 0 0.320 0.310 0.320 0.295 0.330 12,452,000 3,904,010 0.3135 7.248 7.022 7.248 6.682 7.475 549,738 7.1016 4.92%
2000-04-27 0 0.305 0.295 0.305 0.280 0.320 8,552,000 2,542,420 0.2973 6.908 6.682 6.908 6.342 7.248 377,559 6.7338 -3.17%
2000-04-26 0 0.315 0.305 0.315 0.300 0.340 8,309,000 2,610,000 0.3141 7.135 6.908 7.135 6.795 7.701 366,831 7.1150 -1.56%
2000-04-25 0 0.320 0.305 0.320 0.280 0.350 12,328,000 3,925,050 0.3184 7.248 6.908 7.248 6.342 7.928 544,264 7.2117 -7.25%
2000-04-20 0 0.345 0.340 0.345 0.340 0.355 6,710,000 2,343,820 0.3493 7.815 7.701 7.815 7.701 8.041 296,237 7.9120 0.00%
2000-04-19 0 0.345 0.345 0.350 0.340 0.390 24,510,000 8,837,710 0.3606 7.815 7.815 7.928 7.701 8.834 1,082,082 8.1673 1.47%
2000-04-18 0 0.340 0.330 0.355 0.335 0.400 24,936,000 9,267,380 0.3716 7.701 7.475 8.041 7.588 9.060 1,100,889 8.4181 -2.86%
2000-04-17 0 0.350 0.340 0.345 0.330 0.380 27,342,000 9,579,500 0.3504 7.928 7.701 7.815 7.475 8.607 1,207,110 7.9359 -26.32%
2000-04-14 0 0.475 0.475 0.480 0.465 0.560 154,504,000 94,743,860 0.6132 10.76 10.76 10.87 10.53 12.68 6,821,131 13.890 -15.18%
2000-04-13 0 0.560 0.550 0.560 0.500 0.590 58,628,000 32,599,080 0.5560 12.68 12.46 12.68 11.33 13.36 2,588,343 12.595 3.70%
2000-04-12 1 0.540 - - - - 0 0 - 12.23 - - - - 0 - 0.00%
2000-04-11 1 0.540 - - - - 0 0 - 12.23 - - - - 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 12.23 12.00 12.23 9.966 12.46 3,800,044 11.669 21.35%
2000-04-07 0 0.445 0.440 0.445 0.395 0.445 28,388,000 12,087,950 0.4258 10.08 9.966 10.08 8.947 10.08 1,253,290 9.6450 15.58%
2000-04-06 0 0.385 0.385 0.390 0.380 0.395 11,173,000 4,327,470 0.3873 8.721 8.721 8.834 8.607 8.947 493,272 8.7730 4.05%
2000-04-05 0 0.370 0.365 0.370 0.360 0.435 38,600,000 14,856,450 0.3849 8.381 8.268 8.381 8.154 9.853 1,704,135 8.7179 -17.78%
2000-04-03 0 0.450 0.445 0.450 0.430 0.480 34,602,000 15,569,910 0.4500 10.19 10.08 10.19 9.740 10.87 1,527,629 10.192 4.65%
2000-03-31 0 0.430 0.425 0.430 0.380 0.430 20,190,000 8,231,320 0.4077 9.740 9.627 9.740 8.607 9.740 891,360 9.2346 2.38%
2000-03-30 0 0.420 0.420 0.435 0.410 0.460 9,451,000 4,161,270 0.4403 9.513 9.513 9.853 9.287 10.42 417,248 9.9731 -6.67%
2000-03-29 0 0.450 0.445 0.455 0.430 0.480 16,108,000 7,166,810 0.4449 10.19 10.08 10.31 9.740 10.87 711,145 10.078 -5.26%
2000-03-28 0 0.475 0.470 0.475 0.470 0.500 9,858,000 4,777,620 0.4846 10.76 10.65 10.76 10.65 11.33 435,217 10.978 -3.06%
2000-03-27 0 0.490 0.485 0.490 0.485 0.530 16,440,000 8,340,200 0.5073 11.10 10.99 11.10 10.99 12.00 725,803 11.491 -1.01%
2000-03-24 0 0.495 0.495 0.500 0.485 0.530 17,176,000 8,714,680 0.5074 11.21 11.21 11.33 10.99 12.00 758,296 11.492 2.06%
2000-03-23 0 0.485 0.485 0.490 0.480 0.510 6,172,000 3,038,140 0.4922 10.99 10.99 11.10 10.87 11.55 272,485 11.150 -3.00%
2000-03-22 0 0.500 0.495 0.510 0.480 0.540 16,891,552 8,439,244 0.4996 11.33 11.21 11.55 10.87 12.23 745,738 11.317 5.26%
2000-03-21 0 0.475 0.470 0.480 0.465 0.530 14,586,000 7,176,160 0.4920 10.76 10.65 10.87 10.53 12.00 643,951 11.144 -1.04%
2000-03-20 0 0.480 0.485 0.490 0.460 0.500 15,548,000 7,471,850 0.4806 10.87 10.99 11.10 10.42 11.33 686,422 10.885 -5.88%
2000-03-17 0 0.510 0.500 0.510 0.410 0.520 54,674,000 26,116,160 0.4777 11.55 11.33 11.55 9.287 11.78 2,413,779 10.820 25.93%
2000-03-16 0 0.405 0.400 0.420 0.390 0.530 54,942,000 24,276,530 0.4419 9.174 9.060 9.513 8.834 12.00 2,425,611 10.008 -17.35%
2000-03-15 0 0.490 0.485 0.490 0.480 0.640 70,255,261 37,914,835 0.5397 11.10 10.99 11.10 10.87 14.50 3,101,670 12.224 -23.44%
2000-03-14 0 0.640 0.640 0.650 0.620 0.710 26,602,000 17,532,940 0.6591 14.50 14.50 14.72 14.04 16.08 1,174,440 14.929 -3.03%
2000-03-13 0 0.660 0.660 0.670 0.550 0.770 91,215,354 62,706,134 0.6875 14.95 14.95 15.18 12.46 17.44 4,027,028 15.571 -2.94%
2000-03-10 1 0.680 - - - - 0 0 - 15.40 - - - - 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 15.40 15.18 15.40 15.18 16.76 1,897,682 16.046 -1.45%
2000-03-08 0 0.690 0.680 0.690 0.610 0.720 95,340,000 64,842,500 0.6801 15.63 15.40 15.63 13.82 16.31 4,209,125 15.405 0.00%
2000-03-07 0 0.690 0.680 0.690 0.540 0.710 122,138,296 79,061,786 0.6473 15.63 15.40 15.63 12.23 16.08 5,392,232 14.662 27.78%
2000-03-06 0 0.540 0.530 0.540 0.520 0.580 41,299,488 22,686,774 0.5493 12.23 12.00 12.23 11.78 13.14 1,823,314 12.443 3.85%
2000-03-03 0 0.520 0.520 0.530 0.520 0.560 18,208,000 9,792,680 0.5378 11.78 11.78 12.00 11.78 12.68 803,857 12.182 -7.14%
2000-03-02 0 0.560 0.550 0.560 0.510 0.560 33,050,000 17,666,940 0.5346 12.68 12.46 12.68 11.55 12.68 1,459,110 12.108 9.80%
2000-03-01 0 0.510 0.500 0.510 0.495 0.570 31,960,000 17,097,360 0.5350 11.55 11.33 11.55 11.21 12.91 1,410,988 12.117 0.00%
2000-02-29 0 0.510 0.510 0.520 0.500 0.560 23,014,000 11,934,540 0.5186 11.55 11.55 11.78 11.33 12.68 1,016,035 11.746 -1.92%
2000-02-28 0 0.520 0.510 0.540 0.460 0.590 43,352,000 22,095,380 0.5097 11.78 11.55 12.23 10.42 13.36 1,913,929 11.545 -13.33%
2000-02-25 0 0.600 0.580 0.590 0.570 0.680 51,510,000 31,639,060 0.6142 13.59 13.14 13.36 12.91 15.40 2,274,093 13.913 -6.25%
2000-02-24 0 0.640 0.640 0.650 0.590 0.710 74,824,000 47,134,320 0.6299 14.50 14.50 14.72 13.36 16.08 3,303,373 14.269 10.34%
2000-02-23 0 0.580 0.580 0.590 0.580 0.700 37,164,000 23,577,660 0.6344 13.14 13.14 13.36 13.14 15.86 1,640,738 14.370 -10.77%
2000-02-22 0 0.650 0.640 0.650 0.380 0.670 84,318,000 46,802,810 0.5551 14.72 14.50 14.72 8.607 15.18 3,722,519 12.573 12.07%
2000-02-21 0 0.580 0.580 0.590 0.540 0.640 45,496,000 26,624,360 0.5852 13.14 13.14 13.36 12.23 14.50 2,008,584 13.255 -12.12%
2000-02-18 0 0.660 0.650 0.660 0.640 0.770 76,824,413 53,741,403 0.6995 14.95 14.72 14.95 14.50 17.44 3,391,688 15.845 -4.35%
2000-02-17 0 0.690 0.690 0.700 0.630 0.750 176,078,000 122,992,580 0.6985 15.63 15.63 15.86 14.27 16.99 7,773,593 15.822 9.52%
2000-02-16 0 0.630 0.630 0.640 0.550 0.670 197,760,000 123,581,120 0.6249 14.27 14.27 14.50 12.46 15.18 8,730,822 14.155 18.87%
2000-02-15 0 0.530 0.530 0.540 0.500 0.640 104,208,176 57,043,204 0.5474 12.00 12.00 12.23 11.33 14.50 4,600,642 12.399 -11.67%
2000-02-14 0 0.600 0.590 0.600 0.390 0.660 295,486,201 151,256,197 0.5119 13.59 13.36 13.59 8.834 14.95 13,045,294 11.595 64.38%
2000-02-11 0 0.365 0.365 0.370 0.270 0.370 127,744,000 42,658,290 0.3339 8.268 8.268 8.381 6.116 8.381 5,639,715 7.5639 14.06%
2000-02-10 0 0.320 0.320 0.325 0.300 0.370 69,286,000 23,217,240 0.3351 7.248 7.248 7.362 6.795 8.381 3,058,878 7.5901 -7.25%
2000-02-09 0 0.345 0.335 0.345 0.290 0.410 148,554,071 52,427,178 0.3529 7.815 7.588 7.815 6.569 9.287 6,558,450 7.9938 13.11%
2000-02-08 0 0.305 0.300 0.305 0.250 0.310 99,460,000 27,933,930 0.2809 6.908 6.795 6.908 5.663 7.022 4,391,017 6.3616 26.56%
2000-02-03 0 0.241 0.240 0.241 0.235 0.250 65,446,000 15,769,714 0.2410 5.459 5.436 5.459 5.323 5.663 2,889,348 5.4579 4.78%
2000-02-02 0 0.230 0.229 0.230 0.214 0.250 131,528,000 31,199,598 0.2372 5.210 5.187 5.210 4.847 5.663 5,806,774 5.3730 10.58%
2000-02-01 0 0.208 0.208 0.209 0.191 0.218 118,118,000 24,096,470 0.2040 4.711 4.711 4.734 4.326 4.938 5,214,741 4.6208 14.92%
2000-01-31 0 0.181 0.178 0.183 0.165 0.184 34,620,000 6,055,386 0.1749 4.100 4.032 4.145 3.737 4.168 1,528,424 3.9619 11.04%
2000-01-28 0 0.163 0.161 0.162 0.161 0.169 32,430,000 5,349,580 0.1650 3.692 3.647 3.669 3.647 3.828 1,431,738 3.7364 1.24%
2000-01-27 0 0.161 0.158 0.161 0.159 0.178 29,022,000 4,898,490 0.1688 3.647 3.579 3.647 3.601 4.032 1,281,280 3.8231 -6.40%
2000-01-26 0 0.172 0.171 0.172 0.166 0.183 63,300,000 10,891,848 0.1721 3.896 3.873 3.896 3.760 4.145 2,794,605 3.8975 5.52%
2000-01-25 0 0.163 0.161 0.163 0.161 0.176 228,202,000 38,303,242 0.1678 3.692 3.647 3.692 3.647 3.987 10,074,793 3.8019 -9.94%
2000-01-24 1 0.181 - - - - 0 0 - 4.100 - - - - 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 4.100 3.964 4.100 3.941 4.304 1,146,450 4.0813 1.12%
2000-01-20 0 0.179 0.178 0.179 0.176 0.185 11,492,000 2,066,398 0.1798 4.054 4.032 4.054 3.987 4.190 507,355 4.0729 0.56%
2000-01-19 0 0.178 0.178 0.180 0.177 0.190 8,370,000 1,519,910 0.1816 4.032 4.032 4.077 4.009 4.304 369,524 4.1132 0.00%
2000-01-18 0 0.178 0.178 0.180 0.178 0.189 9,274,000 1,690,248 0.1823 4.032 4.032 4.077 4.032 4.281 409,434 4.1283 -1.66%
2000-01-17 0 0.181 0.180 0.181 0.177 0.197 22,636,000 4,142,078 0.1830 4.100 4.077 4.100 4.009 4.462 999,347 4.1448 4.62%
2000-01-14 0 0.173 0.173 0.175 0.170 0.193 14,364,000 2,587,320 0.1801 3.919 3.919 3.964 3.851 4.372 634,150 4.0800 -6.49%
2000-01-13 0 0.185 0.183 0.185 0.183 0.200 23,700,000 4,492,274 0.1895 4.190 4.145 4.190 4.145 4.530 1,046,321 4.2934 -7.50%
2000-01-12 0 0.200 0.200 0.201 0.190 0.207 36,584,000 7,318,674 0.2001 4.530 4.530 4.553 4.304 4.689 1,615,131 4.5313 2.56%
2000-01-11 0 0.195 0.194 0.195 0.185 0.214 82,576,000 16,636,678 0.2015 4.417 4.394 4.417 4.190 4.847 3,645,613 4.5635 7.14%
2000-01-10 0 0.182 0.180 0.182 0.150 0.194 110,436,000 19,635,966 0.1778 4.122 4.077 4.122 3.398 4.394 4,875,592 4.0274 22.97%
2000-01-07 0 0.148 0.148 0.151 0.144 0.152 6,358,000 943,770 0.1484 3.352 3.352 3.420 3.262 3.443 280,697 3.3622 4.23%
2000-01-06 0 0.142 0.140 0.144 0.141 0.156 11,118,000 1,648,452 0.1483 3.216 3.171 3.262 3.194 3.534 490,844 3.3584 -4.05%
2000-01-05 0 0.148 0.148 0.150 0.145 0.155 7,934,000 1,174,228 0.1480 3.352 3.352 3.398 3.284 3.511 350,275 3.3523 -5.73%
2000-01-04 0 0.157 0.155 0.157 0.152 0.161 28,802,272 4,489,668 0.1559 3.556 3.511 3.556 3.443 3.647 1,271,579 3.5308 0.00%
2000-01-03 0 0.157 0.156 0.158 0.147 0.160 30,096,000 4,627,638 0.1538 3.556 3.534 3.579 3.330 3.624 1,328,695 3.4828 4.67%
1999-12-30 0 0.150 0.150 0.152 0.140 0.152 15,436,000 2,244,552 0.1454 3.398 3.398 3.443 3.171 3.443 681,477 3.2937 11.94%
1999-12-29 0 0.134 0.134 0.137 0.134 0.141 5,618,000 769,924 0.1370 3.035 3.035 3.103 3.035 3.194 248,027 3.1042 -2.19%
1999-12-28 0 0.137 0.137 0.140 0.134 0.139 2,836,000 389,958 0.1375 3.103 3.103 3.171 3.035 3.148 125,205 3.1145 -0.72%
1999-12-24 0 0.138 - 0.138 0.138 0.144 1,550,000 218,300 0.1408 3.126 - 3.126 3.126 3.262 68,430 3.1901 -4.83%
1999-12-23 0 0.145 0.144 0.147 0.138 0.152 7,586,000 1,091,976 0.1439 3.284 3.262 3.330 3.126 3.443 334,911 3.2605 -2.03%
1999-12-22 0 0.148 0.147 0.149 0.143 0.151 12,966,000 1,909,080 0.1472 3.352 3.330 3.375 3.239 3.420 572,430 3.3350 2.78%
1999-12-21 0 0.144 0.144 0.145 0.142 0.145 5,162,000 741,674 0.1437 3.262 3.262 3.284 3.216 3.284 227,895 3.2545 0.70%
1999-12-20 0 0.143 0.143 0.145 0.143 0.146 3,366,000 487,698 0.1449 3.239 3.239 3.284 3.239 3.307 148,604 3.2819 -0.69%
1999-12-17 0 0.144 0.143 0.145 0.140 0.144 3,514,000 496,474 0.1413 3.262 3.239 3.284 3.171 3.262 155,138 3.2002 1.41%
1999-12-16 0 0.142 0.141 0.142 0.140 0.143 2,380,000 337,364 0.1417 3.216 3.194 3.216 3.171 3.239 105,074 3.2107 -0.70%
1999-12-15 0 0.143 0.143 0.145 0.141 0.144 6,170,000 880,642 0.1427 3.239 3.239 3.284 3.194 3.262 272,397 3.2329 0.70%
1999-12-14 0 0.142 0.142 0.145 0.142 0.146 2,040,000 293,540 0.1439 3.216 3.216 3.284 3.216 3.307 90,063 3.2593 -4.05%
1999-12-13 0 0.148 0.148 0.149 0.145 0.151 4,630,000 685,094 0.1480 3.352 3.352 3.375 3.284 3.420 204,408 3.3516 4.23%
1999-12-10 0 0.142 0.142 0.144 0.142 0.148 5,586,000 804,142 0.1440 3.216 3.216 3.262 3.216 3.352 246,614 3.2607 -2.07%
1999-12-09 0 0.145 0.145 0.148 0.144 0.156 7,150,000 1,061,240 0.1484 3.284 3.284 3.352 3.262 3.534 315,662 3.3619 0.69%
1999-12-08 0 0.144 0.144 0.147 0.144 0.148 6,328,000 921,186 0.1456 3.262 3.262 3.330 3.262 3.352 279,372 3.2973 -2.70%
1999-12-07 0 0.148 0.147 0.148 0.145 0.148 7,220,000 1,061,040 0.1470 3.352 3.330 3.352 3.284 3.352 318,753 3.3287 2.07%
1999-12-06 0 0.145 0.144 0.148 0.145 0.151 9,884,000 1,470,892 0.1488 3.284 3.262 3.352 3.284 3.420 436,365 3.3708 -0.68%
1999-12-03 0 0.146 0.146 0.148 0.142 0.148 7,532,000 1,103,302 0.1465 3.307 3.307 3.352 3.216 3.352 332,527 3.3179 0.00%
1999-12-02 0 0.146 0.146 0.148 0.142 0.148 2,320,000 338,040 0.1457 3.307 3.307 3.352 3.216 3.352 102,425 3.3004 2.82%
1999-12-01 0 0.142 0.142 0.147 0.142 0.152 1,596,000 231,512 0.1451 3.216 3.216 3.330 3.216 3.443 70,461 3.2857 -1.39%
1999-11-30 0 0.144 0.143 0.146 0.143 0.150 2,112,000 309,956 0.1468 3.262 3.239 3.307 3.239 3.398 93,242 3.3242 1.41%
1999-11-29 0 0.142 0.142 0.144 0.141 0.146 5,110,000 738,152 0.1445 3.216 3.216 3.262 3.194 3.307 225,599 3.2720 0.71%
1999-11-26 0 0.141 0.138 0.143 0.139 0.147 4,290,000 609,150 0.1420 3.194 3.126 3.239 3.148 3.330 189,397 3.2163 -2.08%
1999-11-25 0 0.144 0.144 0.146 0.141 0.149 12,370,000 1,789,646 0.1447 3.262 3.262 3.307 3.194 3.375 546,118 3.2770 -1.37%
1999-11-24 0 0.146 0.143 0.146 0.144 0.149 12,544,000 1,831,328 0.1460 3.307 3.239 3.307 3.262 3.375 553,800 3.3068 0.00%
1999-11-23 0 0.146 0.145 0.146 0.146 0.156 6,140,000 916,036 0.1492 3.307 3.284 3.307 3.307 3.534 271,072 3.3793 -6.41%
1999-11-22 0 0.156 0.152 0.157 0.150 0.161 6,480,000 999,140 0.1542 3.534 3.443 3.556 3.398 3.647 286,083 3.4925 -2.50%
1999-11-19 0 0.160 0.159 0.160 0.154 0.163 12,306,000 1,964,608 0.1596 3.624 3.601 3.624 3.488 3.692 543,292 3.6161 3.90%
1999-11-18 0 0.154 0.152 0.154 0.151 0.157 8,050,000 1,244,984 0.1547 3.488 3.443 3.488 3.420 3.556 355,396 3.5031 1.32%
1999-11-17 0 0.152 0.150 0.152 0.148 0.154 4,116,000 620,648 0.1508 3.443 3.398 3.443 3.352 3.488 181,716 3.4155 1.33%
1999-11-16 0 0.150 0.152 0.153 0.147 0.152 8,480,000 1,258,990 0.1485 3.398 3.443 3.466 3.330 3.443 374,380 3.3629 1.35%
1999-11-15 0 0.148 0.148 0.155 0.146 0.165 12,030,000 1,862,460 0.1548 3.352 3.352 3.511 3.307 3.737 531,107 3.5067 4.23%
1999-11-12 0 0.142 0.141 0.146 0.142 0.155 13,616,000 2,000,218 0.1469 3.216 3.194 3.307 3.216 3.511 601,127 3.3274 -7.79%
1999-11-11 0 0.154 0.154 0.159 0.154 0.167 14,164,000 2,302,096 0.1625 3.488 3.488 3.601 3.488 3.783 625,320 3.6815 -4.94%
1999-11-10 0 0.162 0.162 0.164 0.149 0.164 11,040,000 1,750,892 0.1586 3.669 3.669 3.715 3.375 3.715 487,400 3.5923 1.25%
1999-11-09 0 0.160 0.160 0.161 0.145 0.160 9,144,000 1,417,466 0.1550 3.624 3.624 3.647 3.284 3.624 403,695 3.5112 10.34%
1999-11-08 0 0.145 0.145 0.149 0.145 0.152 750,000 111,000 0.1480 3.284 3.284 3.375 3.284 3.443 33,111 3.3523 -2.03%
1999-11-05 0 0.148 0.145 0.150 0.144 0.149 1,670,000 246,960 0.1479 3.352 3.284 3.398 3.262 3.375 73,728 3.3496 -0.67%
1999-11-04 0 0.149 0.144 0.149 0.141 0.149 790,000 116,830 0.1479 3.375 3.262 3.375 3.194 3.375 34,877 3.3497 4.93%
1999-11-03 0 0.142 0.142 0.144 0.138 0.144 2,420,000 339,900 0.1405 3.216 3.216 3.262 3.126 3.262 106,840 3.1814 -2.07%
1999-11-02 0 0.145 0.142 0.146 0.142 0.145 3,146,000 452,390 0.1438 3.284 3.216 3.307 3.216 3.284 138,891 3.2571 0.00%
1999-11-01 0 0.145 0.145 0.149 0.145 0.154 2,590,000 382,510 0.1477 3.284 3.284 3.375 3.284 3.488 114,345 3.3452 -3.97%
1999-10-29 0 0.151 0.151 0.155 0.151 0.159 2,424,000 374,804 0.1546 3.420 3.420 3.511 3.420 3.601 107,016 3.5023 -3.82%
1999-10-28 0 0.157 0.157 0.160 0.157 0.166 4,630,000 750,380 0.1621 3.556 3.556 3.624 3.556 3.760 204,408 3.6710 -3.68%
1999-10-27 0 0.163 0.160 0.163 0.153 0.163 2,140,177 342,137 0.1599 3.692 3.624 3.692 3.466 3.692 94,486 3.6210 1.88%
1999-10-26 0 0.160 0.158 0.160 0.160 0.165 1,412,000 230,150 0.1630 3.624 3.579 3.624 3.624 3.737 62,338 3.6920 -1.84%
1999-10-25 0 0.163 0.162 0.166 0.163 0.177 8,466,000 1,455,188 0.1719 3.692 3.669 3.760 3.692 4.009 373,762 3.8934 -4.12%
1999-10-22 0 0.170 0.168 0.170 0.151 0.176 8,392,000 1,409,140 0.1679 3.851 3.805 3.851 3.420 3.987 370,495 3.8034 11.84%
1999-10-21 0 0.152 0.151 0.154 0.150 0.155 2,400,000 363,900 0.1516 3.443 3.420 3.488 3.398 3.511 105,957 3.4344 3.40%
1999-10-20 0 0.147 0.147 0.149 0.145 0.150 1,870,000 276,300 0.1478 3.330 3.330 3.375 3.284 3.398 82,558 3.3467 4.26%
1999-10-19 0 0.141 0.140 0.143 0.135 0.152 11,308,000 1,604,048 0.1419 3.194 3.171 3.239 3.058 3.443 499,232 3.2130 -9.03%
1999-10-15 0 0.155 0.155 0.158 0.155 0.166 16,826,000 2,698,994 0.1604 3.511 3.511 3.579 3.511 3.760 742,844 3.6333 -6.63%
1999-10-14 0 0.166 0.166 0.170 0.157 0.177 45,886,000 7,811,482 0.1702 3.760 3.760 3.851 3.556 4.009 2,025,801 3.8560 5.73%
1999-10-13 0 0.157 0.156 0.157 0.151 0.168 30,260,000 4,813,586 0.1591 3.556 3.534 3.556 3.420 3.805 1,335,936 3.6032 1.29%
1999-10-12 0 0.155 0.154 0.156 0.154 0.170 7,200,000 1,159,500 0.1610 3.511 3.488 3.534 3.488 3.851 317,870 3.6477 -7.19%
1999-10-11 0 0.167 0.167 0.170 0.165 0.184 20,874,000 3,620,984 0.1735 3.783 3.783 3.851 3.737 4.168 921,557 3.9292 -2.34%
1999-10-08 0 0.171 0.168 0.172 0.155 0.173 29,386,000 4,823,406 0.1641 3.873 3.805 3.896 3.511 3.919 1,297,350 3.7179 11.76%
1999-10-07 0 0.153 0.154 0.156 0.153 0.159 10,778,000 1,687,974 0.1566 3.466 3.488 3.534 3.466 3.601 475,833 3.5474 1.32%
1999-10-06 0 0.151 0.151 0.153 0.148 0.157 19,726,000 3,010,136 0.1526 3.420 3.420 3.466 3.352 3.556 870,875 3.4565 4.86%
1999-10-05 0 0.144 0.145 0.146 0.141 0.146 4,948,000 712,848 0.1441 3.262 3.284 3.307 3.194 3.307 218,447 3.2633 1.41%
1999-10-04 0 0.142 0.142 0.143 0.142 0.145 2,510,000 360,630 0.1437 3.216 3.216 3.239 3.216 3.284 110,813 3.2544 -2.74%
1999-09-30 0 0.146 0.145 0.147 0.144 0.149 2,616,000 381,720 0.1459 3.307 3.284 3.330 3.262 3.375 115,493 3.3051 -1.35%
1999-09-29 0 0.148 0.148 0.149 0.141 0.149 6,486,000 951,070 0.1466 3.352 3.352 3.375 3.194 3.375 286,348 3.3214 4.96%
1999-09-28 0 0.141 0.141 0.144 0.139 0.144 3,720,000 526,700 0.1416 3.194 3.194 3.262 3.148 3.262 164,233 3.2070 1.44%
1999-09-27 0 0.139 0.138 0.139 0.138 0.145 7,828,000 1,098,394 0.1403 3.148 3.126 3.148 3.126 3.284 345,595 3.1783 -4.79%
1999-09-24 0 0.146 0.143 0.146 0.142 0.147 3,832,000 553,204 0.1444 3.307 3.239 3.307 3.216 3.330 169,177 3.2700 -2.01%
1999-09-23 0 0.149 0.148 0.149 0.146 0.152 4,260,000 631,858 0.1483 3.375 3.352 3.375 3.307 3.443 188,073 3.3596 2.76%
1999-09-22 0 0.145 0.146 0.147 0.145 0.152 19,510,237 2,920,191 0.1497 3.284 3.307 3.330 3.284 3.443 861,349 3.3903 -3.97%
1999-09-21 0 0.151 0.150 0.152 0.144 0.155 17,290,000 2,554,760 0.1478 3.420 3.398 3.443 3.262 3.511 763,329 3.3469 5.59%
1999-09-20 0 0.143 0.143 0.145 0.141 0.146 2,990,000 429,490 0.1436 3.239 3.239 3.284 3.194 3.307 132,004 3.2536 0.70%
1999-09-17 0 0.142 0.142 0.143 0.142 0.145 1,830,000 262,840 0.1436 3.216 3.216 3.239 3.216 3.284 80,792 3.2533 -1.39%
1999-09-15 0 0.144 0.142 0.145 0.140 0.145 6,690,000 953,300 0.1425 3.262 3.216 3.284 3.171 3.284 295,354 3.2277 0.70%
1999-09-14 0 0.143 0.143 0.144 0.142 0.144 2,190,000 313,930 0.1433 3.239 3.239 3.262 3.216 3.262 96,685 3.2469 -1.38%
1999-09-13 0 0.145 0.145 0.147 0.145 0.148 3,360,000 492,000 0.1464 3.284 3.284 3.330 3.284 3.352 148,339 3.3167 0.69%
1999-09-10 0 0.144 0.144 0.146 0.144 0.149 4,360,000 639,920 0.1468 3.262 3.262 3.307 3.262 3.375 192,488 3.3245 -2.70%
1999-09-09 0 0.148 0.147 0.150 0.146 0.151 6,920,059 1,032,374 0.1492 3.352 3.330 3.398 3.307 3.420 305,511 3.3792 0.00%
1999-09-08 0 0.148 0.147 0.149 0.144 0.152 13,080,000 1,942,100 0.1485 3.352 3.330 3.375 3.262 3.443 577,463 3.3632 2.78%
1999-09-07 0 0.144 0.143 0.144 0.143 0.147 4,820,000 695,360 0.1443 3.262 3.239 3.262 3.239 3.330 212,796 3.2677 -1.37%
1999-09-06 0 0.146 0.143 0.147 0.142 0.147 5,070,000 731,530 0.1443 3.307 3.239 3.330 3.216 3.330 223,833 3.2682 0.69%
1999-09-03 0 0.145 0.144 0.146 0.141 0.145 4,886,000 693,926 0.1420 3.284 3.262 3.307 3.194 3.284 215,710 3.2169 0.69%
1999-09-02 0 0.144 0.144 0.145 0.143 0.147 3,548,000 512,010 0.1443 3.262 3.262 3.284 3.239 3.330 156,639 3.2687 -1.37%
1999-09-01 0 0.146 0.144 0.146 0.142 0.146 9,620,000 1,386,180 0.1441 3.307 3.262 3.307 3.216 3.307 424,709 3.2638 3.55%
1999-08-31 0 0.141 0.141 0.142 0.141 0.144 3,830,000 543,330 0.1419 3.194 3.194 3.216 3.194 3.262 169,089 3.2133 -0.70%
1999-08-30 0 0.142 0.142 0.143 0.140 0.145 5,836,000 830,656 0.1423 3.216 3.216 3.239 3.171 3.284 257,651 3.2240 -2.07%
1999-08-27 0 0.145 0.145 0.147 0.145 0.148 2,320,000 339,690 0.1464 3.284 3.284 3.330 3.284 3.352 102,425 3.3165 -1.36%
1999-08-26 0 0.147 0.147 0.148 0.145 0.154 13,180,000 1,955,840 0.1484 3.330 3.330 3.352 3.284 3.488 581,878 3.3613 -4.55%
1999-08-25 0 0.154 0.153 0.155 0.152 0.161 15,562,000 2,431,286 0.1562 3.488 3.466 3.511 3.443 3.647 687,040 3.5388 0.65%
1999-08-24 0 0.153 0.152 0.153 0.146 0.154 6,178,000 932,354 0.1509 3.466 3.443 3.466 3.307 3.488 272,750 3.4183 5.52%
1999-08-23 0 0.145 0.144 0.146 0.141 0.145 154,050,000 22,481,700 0.1459 3.284 3.262 3.307 3.194 3.284 6,801,088 3.3056 0.69%
1999-08-20 1 0.144 - - - - 0 0 - 3.262 - - - - 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 3.262 3.216 3.262 3.171 3.398 539,584 3.3019 -1.37%
1999-08-18 0 0.146 0.146 0.148 0.146 0.153 3,670,000 546,170 0.1488 3.307 3.307 3.352 3.307 3.466 162,025 3.3709 -2.67%
1999-08-17 0 0.150 0.148 0.151 0.148 0.153 2,780,000 416,840 0.1499 3.398 3.352 3.420 3.352 3.466 122,733 3.3963 -1.96%
1999-08-16 0 0.153 0.151 0.153 0.150 0.155 2,412,000 369,524 0.1532 3.466 3.420 3.466 3.398 3.511 106,486 3.4702 1.32%
1999-08-13 0 0.151 0.150 0.151 0.150 0.156 1,650,000 251,600 0.1525 3.420 3.398 3.420 3.398 3.534 72,845 3.4539 -3.82%
1999-08-12 0 0.157 0.156 0.158 0.155 0.163 4,120,000 653,930 0.1587 3.556 3.534 3.579 3.511 3.692 181,892 3.5952 -1.26%
1999-08-11 0 0.159 0.157 0.160 0.157 0.168 2,370,000 380,640 0.1606 3.601 3.556 3.624 3.556 3.805 104,632 3.6379 -3.64%
1999-08-10 0 0.165 0.160 0.165 0.160 0.168 3,550,000 582,050 0.1640 3.737 3.624 3.737 3.624 3.805 156,727 3.7138 -0.60%
1999-08-09 0 0.166 0.164 0.166 0.163 0.171 3,230,000 535,740 0.1659 3.760 3.715 3.760 3.692 3.873 142,600 3.7569 -1.78%
1999-08-06 0 0.169 0.168 0.169 0.161 0.170 5,926,000 977,756 0.1650 3.828 3.805 3.828 3.647 3.851 261,624 3.7373 3.68%
1999-08-05 0 0.163 0.163 0.166 0.163 0.168 2,580,000 426,610 0.1654 3.692 3.692 3.760 3.692 3.805 113,903 3.7454 -3.55%
1999-08-04 0 0.169 0.168 0.170 0.166 0.170 2,380,000 399,480 0.1678 3.828 3.805 3.851 3.760 3.851 105,074 3.8019 -1.74%
1999-08-03 0 0.172 0.170 0.173 0.171 0.178 3,230,000 564,790 0.1749 3.896 3.851 3.919 3.873 4.032 142,600 3.9607 -1.15%
1999-08-02 0 0.174 0.174 0.175 0.166 0.175 5,910,000 1,004,580 0.1700 3.941 3.941 3.964 3.760 3.964 260,918 3.8502 4.82%
1999-07-30 0 0.166 0.166 0.167 0.165 0.168 3,124,000 518,960 0.1661 3.760 3.760 3.783 3.737 3.805 137,920 3.7628 0.00%
1999-07-29 0 0.166 0.167 0.169 0.162 0.168 4,480,000 741,270 0.1655 3.760 3.783 3.828 3.669 3.805 197,786 3.7478 -0.60%
1999-07-28 0 0.167 0.165 0.167 0.165 0.170 2,460,000 412,240 0.1676 3.783 3.737 3.783 3.737 3.851 108,605 3.7958 0.00%
1999-07-27 0 0.167 0.164 0.168 0.161 0.168 6,180,000 1,006,560 0.1629 3.783 3.715 3.805 3.647 3.805 272,838 3.6892 0.60%
1999-07-26 0 0.166 0.167 0.168 0.166 0.173 3,580,000 605,120 0.1690 3.760 3.783 3.805 3.760 3.919 158,052 3.8286 -3.49%
1999-07-23 0 0.172 0.172 0.173 0.169 0.176 4,950,000 854,210 0.1726 3.896 3.896 3.919 3.828 3.987 218,535 3.9088 -2.27%
1999-07-22 0 0.176 0.175 0.177 0.171 0.183 6,000,000 1,065,960 0.1777 3.987 3.964 4.009 3.873 4.145 264,891 4.0241 3.53%
1999-07-21 0 0.170 0.170 0.171 0.168 0.174 4,350,000 739,950 0.1701 3.851 3.851 3.873 3.805 3.941 192,046 3.8530 -1.16%
1999-07-20 0 0.172 0.172 0.173 0.167 0.174 6,660,000 1,135,470 0.1705 3.896 3.896 3.919 3.783 3.941 294,030 3.8618 0.00%
1999-07-19 0 0.172 0.172 0.174 0.168 0.187 3,690,000 647,300 0.1754 3.896 3.896 3.941 3.805 4.236 162,908 3.9734 -8.99%
1999-07-16 0 0.189 0.186 0.189 0.184 0.196 8,974,000 1,698,314 0.1892 4.281 4.213 4.281 4.168 4.440 396,189 4.2866 -3.57%
1999-07-15 0 0.196 0.196 0.197 0.196 0.198 5,598,000 1,101,580 0.1968 4.440 4.440 4.462 4.440 4.485 247,144 4.4572 -1.01%
1999-07-14 0 0.198 0.198 0.199 0.198 0.204 7,680,000 1,542,020 0.2008 4.485 4.485 4.508 4.485 4.621 339,061 4.5479 -2.94%
1999-07-13 0 0.204 0.204 0.205 0.202 0.209 17,296,000 3,543,218 0.2049 4.621 4.621 4.643 4.575 4.734 763,594 4.6402 0.99%
1999-07-12 0 0.202 0.202 0.203 0.202 0.205 7,470,000 1,518,038 0.2032 4.575 4.575 4.598 4.575 4.643 329,790 4.6030 0.50%
1999-07-09 0 0.201 0.201 0.203 0.200 0.206 9,440,000 1,910,470 0.2024 4.553 4.553 4.598 4.530 4.666 416,763 4.5841 -1.47%
1999-07-08 0 0.204 0.204 0.205 0.199 0.207 10,716,000 2,176,598 0.2031 4.621 4.621 4.643 4.508 4.689 473,096 4.6008 0.99%
1999-07-07 0 0.202 0.202 0.204 0.202 0.210 13,386,000 2,736,972 0.2045 4.575 4.575 4.621 4.575 4.757 590,973 4.6313 -0.98%
1999-07-06 0 0.204 0.204 0.205 0.202 0.206 6,172,000 1,259,168 0.2040 4.621 4.621 4.643 4.575 4.666 272,485 4.6211 0.99%
1999-07-05 0 0.202 0.201 0.202 0.200 0.209 7,182,000 1,471,836 0.2049 4.575 4.553 4.575 4.530 4.734 317,075 4.6419 -0.98%
1999-07-02 0 0.204 0.202 0.205 0.201 0.206 6,106,000 1,243,956 0.2037 4.621 4.575 4.643 4.553 4.666 269,571 4.6146 0.00%
1999-06-30 0 0.204 0.203 0.205 0.200 0.207 8,250,000 1,689,460 0.2048 4.621 4.598 4.643 4.530 4.689 364,226 4.6385 2.00%
1999-06-29 0 0.200 0.200 0.203 0.199 0.209 12,606,000 2,565,294 0.2035 4.530 4.530 4.598 4.508 4.734 556,537 4.6094 -2.91%
1999-06-28 0 0.206 0.204 0.206 0.204 0.210 7,096,000 1,463,402 0.2062 4.666 4.621 4.666 4.621 4.757 313,278 4.6713 -0.96%
1999-06-25 0 0.208 0.207 0.208 0.207 0.220 13,538,000 2,876,276 0.2125 4.711 4.689 4.711 4.689 4.983 597,683 4.8124 0.68%
1999-06-24 0 0.220 0.217 0.218 0.214 0.232 41,578,000 9,347,146 0.2248 4.680 4.616 4.637 4.552 4.935 1,954,666 4.7820 2.33%
1999-06-23 0 0.215 0.216 0.217 0.212 0.218 15,062,000 3,238,130 0.2150 4.573 4.595 4.616 4.509 4.637 708,095 4.5730 1.42%
1999-06-22 0 0.212 0.210 0.212 0.207 0.213 11,754,000 2,470,082 0.2101 4.509 4.467 4.509 4.403 4.531 552,579 4.4701 2.42%
1999-06-21 0 0.207 0.207 0.209 0.206 0.213 8,654,071 1,809,797 0.2091 4.403 4.403 4.446 4.382 4.531 406,845 4.4484 0.00%
1999-06-17 0 0.207 0.206 0.208 0.206 0.215 12,342,000 2,585,936 0.2095 4.403 4.382 4.424 4.382 4.573 580,223 4.4568 0.49%
1999-06-16 0 0.206 0.205 0.206 0.199 0.208 10,410,000 2,125,694 0.2042 4.382 4.361 4.382 4.233 4.424 489,395 4.3435 3.00%
1999-06-15 0 0.200 0.200 0.202 0.197 0.202 8,122,000 1,627,010 0.2003 4.254 4.254 4.297 4.190 4.297 381,832 4.2611 -0.99%
1999-06-14 0 0.202 0.201 0.203 0.201 0.204 5,462,000 1,105,626 0.2024 4.297 4.276 4.318 4.276 4.339 256,780 4.3057 0.00%
1999-06-11 0 0.202 0.202 0.203 0.200 0.203 3,606,000 728,262 0.2020 4.297 4.297 4.318 4.254 4.318 169,525 4.2959 1.00%
1999-06-10 0 0.200 0.200 0.202 0.200 0.206 7,570,000 1,534,232 0.2027 4.254 4.254 4.297 4.254 4.382 355,881 4.3111 -0.99%
1999-06-09 0 0.202 0.201 0.203 0.202 0.205 13,980,000 2,841,534 0.2033 4.297 4.276 4.318 4.297 4.361 657,228 4.3235 -1.46%
1999-06-08 0 0.205 0.205 0.206 0.197 0.220 75,678,000 16,000,662 0.2114 4.361 4.361 4.382 4.190 4.680 3,557,777 4.4974 2.50%
1999-06-07 0 0.200 0.199 0.200 0.197 0.200 6,180,000 1,231,060 0.1992 4.254 4.233 4.254 4.190 4.254 290,534 4.2372 1.52%
1999-06-04 0 0.197 0.196 0.197 0.196 0.204 12,730,000 2,559,430 0.2011 4.190 4.169 4.190 4.169 4.339 598,463 4.2767 -1.99%
1999-06-03 0 0.201 0.201 0.203 0.200 0.209 18,752,000 3,811,248 0.2032 4.276 4.276 4.318 4.254 4.446 881,570 4.3233 -1.95%
1999-06-02 0 0.205 0.203 0.205 0.203 0.214 58,514,000 12,273,602 0.2098 4.361 4.318 4.361 4.318 4.552 2,750,862 4.4617 -0.49%
1999-06-01 0 0.206 0.205 0.206 0.202 0.213 144,194,000 29,257,094 0.2029 4.382 4.361 4.382 4.297 4.531 6,778,853 4.3159 -0.96%
1999-05-31 0 0.208 - 0.210 0.200 0.221 17,642,000 3,770,928 0.2137 4.424 - 4.467 4.254 4.701 829,386 4.5466 -3.26%
1999-05-28 0 0.215 0.215 0.219 0.200 0.221 6,280,000 1,349,620 0.2149 4.573 4.573 4.658 4.254 4.701 295,236 4.5713 -3.15%
1999-05-27 0 0.222 0.222 0.224 0.218 0.236 12,450,000 2,832,596 0.2275 4.722 4.722 4.765 4.637 5.020 585,300 4.8396 -1.77%
1999-05-26 0 0.226 0.223 0.226 0.226 0.244 40,750,000 9,685,822 0.2377 4.807 4.743 4.807 4.807 5.190 1,915,740 5.0559 0.89%
1999-05-25 0 0.224 0.225 0.226 0.208 0.233 16,974,000 3,825,424 0.2254 4.765 4.786 4.807 4.424 4.956 797,982 4.7939 7.69%
1999-05-24 0 0.208 0.208 0.212 0.204 0.212 1,810,000 378,870 0.2093 4.424 4.424 4.509 4.339 4.509 85,092 4.4525 0.48%
1999-05-21 0 0.207 0.207 0.209 0.207 0.220 5,060,000 1,073,310 0.2121 4.403 4.403 4.446 4.403 4.680 237,881 4.5120 -3.72%
1999-05-20 0 0.215 0.213 0.215 0.210 0.221 10,310,000 2,224,480 0.2158 4.573 4.531 4.573 4.467 4.701 484,694 4.5895 3.37%
1999-05-19 0 0.208 0.205 0.210 0.195 0.208 9,360,000 1,894,900 0.2024 4.424 4.361 4.467 4.148 4.424 440,033 4.3063 6.12%
1999-05-18 0 0.196 0.195 0.197 0.190 0.197 9,750,000 1,893,800 0.1942 4.169 4.148 4.190 4.042 4.190 458,367 4.1316 2.62%
1999-05-17 0 0.191 0.190 0.192 0.189 0.192 3,868,000 737,260 0.1906 4.063 4.042 4.084 4.020 4.084 181,843 4.0544 -2.05%
1999-05-14 0 0.195 0.194 0.195 0.195 0.202 3,636,000 716,916 0.1972 4.148 4.127 4.148 4.148 4.297 170,936 4.1941 -1.02%
1999-05-13 0 0.197 0.197 0.198 0.195 0.199 2,210,000 435,480 0.1970 4.190 4.190 4.212 4.148 4.233 103,897 4.1915 0.51%
1999-05-12 0 0.196 0.196 0.198 0.196 0.204 5,700,000 1,137,400 0.1995 4.169 4.169 4.212 4.169 4.339 267,969 4.2445 1.03%
1999-05-11 0 0.194 0.194 0.195 0.186 0.196 8,610,000 1,641,400 0.1906 4.127 4.127 4.148 3.956 4.169 404,774 4.0551 0.52%
1999-05-10 0 0.193 0.193 0.194 0.188 0.207 6,810,000 1,359,020 0.1996 4.105 4.105 4.127 3.999 4.403 320,152 4.2449 -6.31%
1999-05-07 0 0.206 0.205 0.208 0.206 0.220 13,866,000 2,940,460 0.2121 4.382 4.361 4.424 4.382 4.680 651,869 4.5108 -5.94%
1999-05-06 0 0.219 0.219 0.220 0.208 0.227 39,394,000 8,639,980 0.2193 4.658 4.658 4.680 4.424 4.829 1,851,992 4.6652 6.31%
1999-05-05 0 0.206 0.205 0.207 0.204 0.220 13,846,000 2,921,698 0.2110 4.382 4.361 4.403 4.339 4.680 650,929 4.4885 0.49%
1999-05-04 0 0.205 0.204 0.207 0.193 0.213 23,780,000 4,839,180 0.2035 4.361 4.339 4.403 4.105 4.531 1,117,946 4.3286 6.77%
1999-05-03 0 0.192 0.191 0.194 0.187 0.197 11,512,000 2,209,510 0.1919 4.084 4.063 4.127 3.978 4.190 541,203 4.0826 1.05%
1999-04-30 0 0.190 0.189 0.191 0.180 0.195 10,684,000 1,985,182 0.1858 4.042 4.020 4.063 3.829 4.148 502,277 3.9524 6.15%
1999-04-29 0 0.179 0.178 0.179 0.176 0.182 5,250,000 938,850 0.1788 3.808 3.786 3.808 3.744 3.871 246,813 3.8039 -1.10%
1999-04-28 0 0.181 0.180 0.181 0.179 0.183 3,576,000 648,982 0.1815 3.850 3.829 3.850 3.808 3.893 168,115 3.8603 -0.55%
1999-04-27 0 0.182 0.181 0.182 0.178 0.184 5,706,000 1,032,974 0.1810 3.871 3.850 3.871 3.786 3.914 268,251 3.8508 -0.55%
1999-04-26 0 0.183 0.181 0.184 0.172 0.185 9,388,000 1,679,740 0.1789 3.893 3.850 3.914 3.659 3.935 441,349 3.8059 2.81%
1999-04-23 0 0.178 0.177 0.181 0.177 0.195 10,870,000 2,028,740 0.1866 3.786 3.765 3.850 3.765 4.148 511,021 3.9700 -6.81%
1999-04-22 0 0.191 0.190 0.191 0.189 0.194 8,030,000 1,534,478 0.1911 4.063 4.042 4.063 4.020 4.127 377,507 4.0648 1.06%
1999-04-21 0 0.189 0.190 0.193 0.181 0.196 14,064,000 2,668,142 0.1897 4.020 4.042 4.105 3.850 4.169 661,177 4.0354 -3.57%
1999-04-20 0 0.196 0.196 0.200 0.188 0.203 13,330,000 2,610,270 0.1958 4.169 4.169 4.254 3.999 4.318 626,670 4.1653 1.55%
1999-04-19 0 0.193 0.192 0.197 0.192 0.202 10,898,118 2,144,156 0.1967 4.105 4.084 4.190 4.084 4.297 512,343 4.1850 -1.53%
1999-04-16 0 0.196 0.195 0.196 0.196 0.213 14,124,000 2,868,594 0.2031 4.169 4.148 4.169 4.169 4.531 663,998 4.3202 -6.22%
1999-04-15 0 0.209 0.207 0.210 0.189 0.209 15,208,000 3,033,724 0.1995 4.446 4.403 4.467 4.020 4.446 714,959 4.2432 8.85%
1999-04-14 0 0.192 0.191 0.193 0.189 0.193 8,570,000 1,632,250 0.1905 4.084 4.063 4.105 4.020 4.105 402,893 4.0513 0.00%
1999-04-13 0 0.192 0.190 0.193 0.183 0.192 9,770,000 1,840,110 0.1883 4.084 4.042 4.105 3.893 4.084 459,308 4.0063 4.35%
1999-04-12 0 0.184 0.180 0.184 0.181 0.186 4,500,000 828,500 0.1841 3.914 3.829 3.914 3.850 3.956 211,554 3.9163 -2.13%
1999-04-09 0 0.188 0.184 0.189 0.187 0.195 3,046,000 577,202 0.1895 3.999 3.914 4.020 3.978 4.148 143,199 4.0308 -1.05%
1999-04-08 0 0.190 0.186 0.190 0.183 0.191 3,948,000 742,038 0.1880 4.042 3.956 4.042 3.893 4.063 185,604 3.9980 3.83%
1999-04-07 0 0.183 0.178 - 0.182 0.185 1,800,000 329,600 0.1831 3.893 3.786 - 3.871 3.935 84,622 3.8950 1.67%
1999-04-01 0 0.180 0.176 0.183 0.180 0.195 5,910,000 1,118,910 0.1893 3.829 3.744 3.893 3.829 4.148 277,841 4.0272 -6.74%
1999-03-31 0 0.193 - 0.199 0.193 0.217 1,642,000 339,100 0.2065 4.105 - 4.233 4.105 4.616 77,194 4.3928 -10.23%
1999-03-30 0 0.215 - 0.220 0.215 0.225 9,370,000 2,080,950 0.2221 4.573 - 4.680 4.573 4.786 440,503 4.7240 -2.27%
1999-03-29 0 0.220 0.219 0.220 0.218 0.225 18,120,000 4,013,322 0.2215 4.680 4.658 4.680 4.637 4.786 851,858 4.7113 1.38%
1999-03-26 0 0.217 0.214 0.216 0.200 0.217 23,054,000 4,856,732 0.2107 4.616 4.552 4.595 4.254 4.616 1,083,815 4.4811 6.90%
1999-03-25 0 0.203 0.201 0.204 0.197 0.204 4,990,000 998,730 0.2001 4.318 4.276 4.339 4.190 4.339 234,590 4.2573 2.53%
1999-03-24 0 0.198 0.198 0.200 0.195 0.202 5,780,000 1,147,130 0.1985 4.212 4.212 4.254 4.148 4.297 271,730 4.2216 -1.98%
1999-03-23 0 0.202 0.201 0.202 0.191 0.202 8,818,000 1,737,884 0.1971 4.297 4.276 4.297 4.063 4.297 414,552 4.1922 4.12%
1999-03-22 0 0.194 0.194 0.196 0.190 0.196 5,142,000 995,520 0.1936 4.127 4.127 4.169 4.042 4.169 241,736 4.1182 0.00%
1999-03-19 0 0.194 0.194 0.195 0.187 0.195 2,792,000 534,870 0.1916 4.127 4.127 4.148 3.978 4.148 131,258 4.0750 3.74%
1999-03-18 0 0.187 0.187 0.191 0.186 0.190 2,442,000 460,132 0.1884 3.978 3.978 4.063 3.956 4.042 114,803 4.0080 -2.60%
1999-03-17 0 0.192 0.192 0.195 0.180 0.195 4,062,000 773,482 0.1904 4.084 4.084 4.148 3.829 4.148 190,963 4.0504 4.92%
1999-03-16 0 0.183 0.183 - 0.172 0.183 4,100,000 725,944 0.1771 3.893 3.893 - 3.659 3.893 192,749 3.7663 4.57%
1999-03-15 0 0.175 0.175 - 0.161 0.175 1,188,000 195,720 0.1647 3.722 3.722 - 3.425 3.722 55,850 3.5044 3.55%
1999-03-12 0 0.169 0.161 0.170 0.154 0.169 474,000 77,356 0.1632 3.595 3.425 3.616 3.276 3.595 22,284 3.4714 1.20%
1999-03-11 0 0.167 - 0.167 - - 0 0 - 3.552 - 3.552 - - 0 - -0.60%
1999-03-10 0 0.168 - 0.168 - - 0 0 - 3.574 - 3.574 - - 0 - -1.18%
1999-03-09 0 0.170 - 0.170 0.170 0.170 60,000 10,200 0.1700 3.616 - 3.616 3.616 3.616 2,821 3.6161 1.19%
1999-03-08 0 0.168 - 0.168 - - 0 0 - 3.574 - 3.574 - - 0 - 0.00%
1999-03-05 0 0.168 - 0.168 0.173 0.173 50,000 8,650 0.1730 3.574 - 3.574 3.680 3.680 2,351 3.6799 12.75%
1999-03-04 0 0.149 0.145 0.149 - - 0 0 - 3.169 3.084 3.169 - - 0 - -3.87%
1999-03-03 0 0.155 0.145 0.155 0.144 0.168 122,000 19,180 0.1572 3.297 3.084 3.297 3.063 3.574 5,735 3.3441 3.33%
1999-03-02 0 0.150 0.140 0.150 0.140 0.150 830,000 119,300 0.1437 3.191 2.978 3.191 2.978 3.191 39,020 3.0574 0.00%
1999-03-01 0 0.150 0.140 0.150 0.140 0.160 364,000 53,690 0.1475 3.191 2.978 3.191 2.978 3.403 17,112 3.1375 -5.06%
1999-02-26 0 0.158 0.140 0.158 0.158 0.170 110,000 17,980 0.1635 3.361 2.978 3.361 3.361 3.616 5,171 3.4769 6.76%
1999-02-25 0 0.148 - - - - 0 0 - 3.148 - - - - 0 - 0.00%
1999-02-24 0 0.148 0.144 0.150 0.148 0.148 2,000 296 0.1480 3.148 3.063 3.191 3.148 3.148 94 3.1481 2.78%
1999-02-23 0 0.144 - 0.144 - - 0 0 - 3.063 - 3.063 - - 0 - -0.69%
1999-02-22 0 0.145 - 0.145 0.145 0.145 400,000 58,000 0.1450 3.084 - 3.084 3.084 3.084 18,805 3.0843 -0.68%
1999-02-19 0 0.146 - 0.150 - - 0 0 - 3.106 - 3.191 - - 0 - 0.00%
1999-02-15 0 0.146 - 0.150 0.146 0.150 500,000 73,800 0.1476 3.106 - 3.191 3.106 3.191 23,506 3.1396 -3.95%
1999-02-12 0 0.152 - 0.152 0.138 0.152 224,000 32,888 0.1468 3.233 - 3.233 2.935 3.233 10,531 3.1231 13.43%
1999-02-11 0 0.134 - 0.135 - - 0 0 - 2.850 - 2.872 - - 0 - 0.00%
1999-02-10 0 0.134 - 0.138 0.134 0.134 100,000 13,400 0.1340 2.850 - 2.935 2.850 2.850 4,701 2.8503 -2.90%
1999-02-09 0 0.138 0.133 0.138 0.120 0.165 1,284,000 180,928 0.1409 2.935 2.829 2.935 2.553 3.510 60,363 2.9973 -19.30%
1999-02-08 0 0.171 - 0.171 0.173 0.179 501,186 88,666 0.1769 3.637 - 3.637 3.680 3.808 23,562 3.7631 -5.00%
1999-02-05 0 0.180 - 0.180 0.183 0.185 802,000 147,300 0.1837 3.829 - 3.829 3.893 3.935 37,704 3.9068 -2.70%
1999-02-04 0 0.185 - 0.185 - - 0 0 - 3.935 - 3.935 - - 0 - -1.60%
1999-02-03 0 0.188 - 0.188 - - 0 0 - 3.999 - 3.999 - - 0 - -1.05%
1999-02-02 0 0.190 - 0.190 - - 0 0 - 4.042 - 4.042 - - 0 - 0.00%
1999-02-01 0 0.190 - 0.190 0.190 0.190 20,000 3,800 0.1900 4.042 - 4.042 4.042 4.042 940 4.0415 0.00%
1999-01-29 0 0.190 - 0.190 0.190 0.190 50,000 9,500 0.1900 4.042 - 4.042 4.042 4.042 2,351 4.0415 0.00%
1999-01-28 0 0.190 - 0.190 0.190 0.190 2,000 380 0.1900 4.042 - 4.042 4.042 4.042 94 4.0415 3.26%
1999-01-27 0 0.184 0.183 0.188 0.183 0.190 550,000 102,710 0.1867 3.914 3.893 3.999 3.893 4.042 25,857 3.9723 -3.66%
1999-01-26 0 0.191 - 0.191 0.191 0.196 400,000 77,614 0.1940 4.063 - 4.063 4.063 4.169 18,805 4.1273 -2.05%
1999-01-25 0 0.195 - 0.195 0.196 0.196 200,000 39,200 0.1960 4.148 - 4.148 4.169 4.169 9,402 4.1691 -2.50%
1999-01-22 0 0.200 - 0.200 0.205 0.205 400,000 82,000 0.2050 4.254 - 4.254 4.361 4.361 18,805 4.3606 -2.44%
1999-01-21 0 0.205 0.209 0.210 0.175 0.224 2,808,000 536,894 0.1912 4.361 4.446 4.467 3.722 4.765 132,010 4.0671 -6.82%
1999-01-20 0 0.220 0.210 0.220 0.214 0.236 1,214,000 279,264 0.2300 4.680 4.467 4.680 4.552 5.020 57,073 4.8931 -5.17%
1999-01-19 0 0.232 0.229 0.233 0.229 0.235 6,074,000 1,416,702 0.2332 4.935 4.871 4.956 4.871 4.999 285,551 4.9613 -0.43%
1999-01-18 0 0.233 0.232 0.234 0.233 0.239 4,190,000 981,340 0.2342 4.956 4.935 4.977 4.956 5.084 196,980 4.9819 -0.43%
1999-01-15 0 0.234 0.232 0.236 0.233 0.246 10,150,000 2,405,060 0.2370 4.977 4.935 5.020 4.956 5.233 477,172 5.0402 -0.43%
1999-01-14 0 0.235 0.235 0.243 0.235 0.255 6,370,000 1,505,010 0.2363 4.999 4.999 5.169 4.999 5.424 299,467 5.0256 -5.62%
1999-01-13 0 0.249 0.249 0.250 0.244 0.265 23,092,000 5,964,254 0.2583 5.297 5.297 5.318 5.190 5.637 1,085,602 5.4940 2.89%
1999-01-12 0 0.242 0.242 0.245 0.241 0.255 2,414,000 588,094 0.2436 5.148 5.148 5.211 5.126 5.424 113,487 5.1820 -2.81%
1999-01-11 0 0.249 0.248 0.250 0.248 0.255 1,372,000 342,280 0.2495 5.297 5.275 5.318 5.275 5.424 64,501 5.3066 0.00%
1999-01-08 0 0.249 0.248 0.250 0.248 0.260 10,394,000 2,620,920 0.2522 5.297 5.275 5.318 5.275 5.530 488,643 5.3637 0.00%
1999-01-07 0 0.249 0.248 0.249 0.243 0.250 6,498,000 1,603,698 0.2468 5.297 5.275 5.297 5.169 5.318 305,484 5.2497 0.00%
1999-01-06 0 0.249 0.248 0.255 0.249 0.260 10,150,000 2,554,010 0.2516 5.297 5.275 5.424 5.297 5.530 477,172 5.3524 -0.40%
1999-01-05 0 0.250 0.250 0.255 0.249 0.255 6,332,000 1,597,830 0.2523 5.318 5.318 5.424 5.297 5.424 297,680 5.3676 0.00%
1999-01-04 0 0.250 0.249 0.250 0.247 0.250 7,350,000 1,835,040 0.2497 5.318 5.297 5.318 5.254 5.318 345,538 5.3107 -1.96%
1998-12-31 0 0.255 0.250 0.260 0.255 0.260 4,690,000 1,198,850 0.2556 5.424 5.318 5.530 5.424 5.530 220,486 5.4373 0.00%
1998-12-30 0 0.255 0.255 0.260 0.250 0.265 13,480,000 3,450,750 0.2560 5.424 5.424 5.530 5.318 5.637 633,722 5.4452 2.00%
1998-12-29 0 0.250 0.250 0.260 0.247 0.280 8,954,000 2,285,632 0.2553 5.318 5.318 5.530 5.254 5.956 420,946 5.4298 -7.41%
1998-12-28 0 0.270 0.265 0.275 0.265 0.285 8,780,000 2,420,110 0.2756 5.743 5.637 5.850 5.637 6.062 412,766 5.8632 -1.82%
1998-12-24 0 0.275 0.270 0.275 0.260 0.275 12,302,000 3,261,380 0.2651 5.850 5.743 5.850 5.530 5.850 578,342 5.6392 7.84%
1998-12-23 0 0.255 0.250 0.255 0.248 0.265 25,072,000 6,293,330 0.2510 5.424 5.318 5.424 5.275 5.637 1,178,686 5.3393 2.82%
1998-12-22 0 0.248 0.247 0.248 0.241 0.248 14,216,000 3,472,746 0.2443 5.275 5.254 5.275 5.126 5.275 668,323 5.1962 2.06%
1998-12-21 0 0.243 0.243 0.245 0.239 0.246 10,437,766 2,529,410 0.2423 5.169 5.169 5.211 5.084 5.233 490,701 5.1547 3.85%
1998-12-18 0 0.234 0.226 0.234 0.218 0.238 5,694,000 1,302,280 0.2287 4.977 4.807 4.977 4.637 5.063 267,687 4.8649 0.00%
1998-12-17 0 0.234 0.233 0.242 0.230 0.246 2,640,000 624,920 0.2367 4.977 4.956 5.148 4.892 5.233 124,112 5.0351 -3.31%
1998-12-16 0 0.242 0.241 0.245 0.238 0.275 37,082,000 9,601,830 0.2589 5.148 5.126 5.211 5.063 5.850 1,743,300 5.5078 -8.68%
1998-12-15 0 0.265 0.250 0.270 0.237 0.270 28,962,000 7,415,184 0.2560 5.637 5.318 5.743 5.041 5.743 1,361,563 5.4461 9.50%
1998-12-14 0 0.242 0.239 0.249 0.237 0.244 2,350,000 561,340 0.2389 5.148 5.084 5.297 5.041 5.190 110,478 5.0810 -1.22%
1998-12-11 0 0.245 0.244 0.245 0.241 0.255 6,592,000 1,607,442 0.2438 5.211 5.190 5.211 5.126 5.424 309,903 5.1869 -3.92%
1998-12-10 0 0.255 0.255 0.260 0.255 0.275 10,172,000 2,685,140 0.2640 5.424 5.424 5.530 5.424 5.850 478,206 5.6150 -3.77%
1998-12-09 0 0.265 0.265 0.270 0.230 0.280 89,788,118 22,829,976 0.2543 5.637 5.637 5.743 4.892 5.956 4,221,122 5.4085 11.81%
1998-12-08 1 0.237 - - - - 0 0 - 5.041 - - - - 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 5.041 4.829 5.063 4.573 5.063 399,696 4.8232 10.23%
1998-12-04 0 0.215 0.208 0.215 0.208 0.216 1,860,000 394,004 0.2118 4.573 4.424 4.573 4.424 4.595 87,442 4.5059 -2.27%
1998-12-03 0 0.220 0.219 0.221 0.196 0.220 2,890,000 595,710 0.2061 4.680 4.658 4.701 4.169 4.680 135,865 4.3846 10.00%
1998-12-02 0 0.200 - 0.200 0.195 0.200 312,000 61,778 0.1980 4.254 - 4.254 4.148 4.254 14,668 4.2118 2.56%
1998-12-01 0 0.195 0.190 0.200 0.190 0.200 864,000 165,660 0.1917 4.148 4.042 4.254 4.042 4.254 40,618 4.0784 -1.52%
1998-11-30 0 0.198 0.193 0.198 0.192 0.199 652,000 126,854 0.1946 4.212 4.105 4.212 4.084 4.233 30,652 4.1385 -1.49%
1998-11-27 0 0.201 0.198 0.210 0.190 0.219 1,326,000 268,568 0.2025 4.276 4.212 4.467 4.042 4.658 62,338 4.3083 -8.22%
1998-11-26 0 0.219 0.203 0.220 0.203 0.220 444,000 92,748 0.2089 4.658 4.318 4.680 4.318 4.680 20,873 4.4434 -3.10%
1998-11-25 0 0.226 - 0.226 0.216 0.239 1,182,000 268,596 0.2272 4.807 - 4.807 4.595 5.084 55,568 4.8336 -7.00%
1998-11-24 0 0.243 0.243 0.244 0.237 0.250 2,752,000 672,052 0.2442 5.169 5.169 5.190 5.041 5.318 129,377 5.1945 -2.80%
1998-11-23 0 0.250 0.248 0.250 0.238 0.280 5,520,083 1,368,521 0.2479 5.318 5.275 5.318 5.063 5.956 259,510 5.2735 4.17%
1998-11-20 0 0.240 0.237 0.239 0.220 0.260 7,518,000 1,814,586 0.2414 5.105 5.041 5.084 4.680 5.530 353,436 5.1341 10.09%
1998-11-19 0 0.218 0.212 0.218 0.210 0.218 758,000 163,820 0.2161 4.637 4.509 4.637 4.467 4.637 35,635 4.5971 9.00%
1998-11-18 0 0.200 0.197 0.214 0.197 0.214 252,000 50,368 0.1999 4.254 4.190 4.552 4.190 4.552 11,847 4.2515 -4.76%
1998-11-17 0 0.210 0.230 - - - 0 0 - 4.467 4.892 - - - 0 - 0.00%
1998-11-16 0 0.210 0.195 0.210 0.189 0.210 660,000 129,132 0.1957 4.467 4.148 4.467 4.020 4.467 31,028 4.1618 5.00%
1998-11-13 0 0.200 0.196 0.200 0.200 0.200 200,000 40,000 0.2000 4.254 4.169 4.254 4.254 4.254 9,402 4.2542 -4.31%
1998-11-12 0 0.209 0.200 0.209 0.201 0.209 302,000 60,718 0.2011 4.446 4.254 4.446 4.276 4.446 14,198 4.2766 3.47%
1998-11-11 0 0.202 0.196 - 0.202 0.204 1,350,000 273,260 0.2024 4.297 4.169 - 4.297 4.339 63,466 4.3056 -1.94%
1998-11-10 0 0.206 0.200 0.206 0.200 0.220 812,000 167,702 0.2065 4.382 4.254 4.382 4.254 4.680 38,174 4.3931 -5.50%
1998-11-09 0 0.218 0.201 0.218 0.200 0.280 1,690,000 354,620 0.2098 4.637 4.276 4.637 4.254 5.956 79,450 4.4634 6.86%
1998-11-06 0 0.204 0.189 0.204 0.189 0.212 2,054,000 415,646 0.2024 4.339 4.020 4.339 4.020 4.509 96,563 4.3044 -2.39%
1998-11-05 0 0.209 0.209 0.210 0.209 0.220 1,986,000 434,042 0.2186 4.446 4.446 4.467 4.446 4.680 93,366 4.6488 -4.13%
1998-11-04 0 0.218 0.206 0.218 0.206 0.230 5,144,000 1,130,892 0.2198 4.637 4.382 4.637 4.382 4.892 241,830 4.6764 0.00%
1998-11-03 0 0.218 0.209 0.218 0.209 0.230 1,792,000 393,354 0.2195 4.637 4.446 4.637 4.446 4.892 84,246 4.6691 -3.96%
1998-11-02 0 0.227 0.221 0.227 0.204 0.243 6,584,000 1,490,692 0.2264 4.829 4.701 4.829 4.339 5.169 309,527 4.8160 13.50%
1998-10-30 0 0.200 0.196 0.200 0.180 0.210 1,982,000 396,304 0.2000 4.254 4.169 4.254 3.829 4.467 93,178 4.2532 11.11%
1998-10-29 0 0.180 0.174 0.180 0.174 0.189 500,000 90,250 0.1805 3.829 3.701 3.829 3.701 4.020 23,506 3.8394 -5.26%
1998-10-27 0 0.190 0.180 0.190 0.185 0.195 1,630,000 310,072 0.1902 4.042 3.829 4.042 3.935 4.148 76,630 4.0464 2.70%
1998-10-26 0 0.185 0.185 0.187 0.175 0.190 1,724,000 318,772 0.1849 3.935 3.935 3.978 3.722 4.042 81,049 3.9331 -2.12%
1998-10-23 0 0.189 0.170 0.189 0.162 0.209 1,306,000 242,332 0.1856 4.020 3.616 4.020 3.446 4.446 61,398 3.9469 -11.68%
1998-10-22 0 0.214 0.200 0.215 0.206 0.229 1,420,000 311,564 0.2194 4.552 4.254 4.573 4.382 4.871 66,757 4.6671 -4.04%
1998-10-21 0 0.223 0.206 0.223 0.210 0.238 2,106,000 469,198 0.2228 4.743 4.382 4.743 4.467 5.063 99,007 4.7390 -2.19%
1998-10-20 0 0.228 0.206 0.228 0.194 0.230 3,062,000 670,232 0.2189 4.850 4.382 4.850 4.127 4.892 143,951 4.6560 8.57%
1998-10-19 0 0.210 0.205 0.210 0.205 0.228 970,000 212,904 0.2195 4.467 4.361 4.467 4.361 4.850 45,602 4.6688 -4.55%
1998-10-16 0 0.220 0.220 0.224 0.200 0.204 670,000 136,400 0.2036 4.680 4.680 4.765 4.254 4.339 31,498 4.3304 7.84%
1998-10-15 0 0.204 - - - - 0 0 - 4.339 - - - - 0 - 0.00%
1998-10-14 0 0.204 - - 0.196 0.204 122,000 24,040 0.1970 4.339 - - 4.169 4.339 5,735 4.1915 2.00%
1998-10-13 0 0.200 0.190 0.200 0.190 0.200 60,000 11,880 0.1980 4.254 4.042 4.254 4.042 4.254 2,821 4.2117 0.00%
1998-10-12 0 0.200 - 0.200 0.200 0.200 70,000 14,000 0.2000 4.254 - 4.254 4.254 4.254 3,291 4.2542 0.00%
1998-10-09 0 0.200 - 0.200 - - 0 0 - 4.254 - 4.254 - - 0 - 0.00%
1998-10-08 0 0.200 - 0.200 - - 0 0 - 4.254 - 4.254 - - 0 - 0.00%
1998-10-07 0 0.200 - 0.200 0.200 0.200 40,000 8,000 0.2000 4.254 - 4.254 4.254 4.254 1,880 4.2542 0.00%
1998-10-05 0 0.200 - 0.200 - - 0 0 - 4.254 - 4.254 - - 0 - 0.00%
1998-09-30 0 0.200 - - - - 0 0 - 4.254 - - - - 0 - 0.00%
1998-09-29 0 0.200 - 0.200 - - 0 0 - 4.254 - 4.254 - - 0 - -4.76%
1998-09-28 0 0.210 - 0.210 0.200 0.210 10,000 2,060 0.2060 4.467 - 4.467 4.254 4.467 470 4.3819 0.00%
1998-09-25 0 0.210 - 0.210 - - 0 0 - 4.467 - 4.467 - - 0 - 0.00%
1998-09-24 0 0.210 - - - - 0 0 - 4.467 - - - - 0 - 0.00%
1998-09-23 0 0.210 - 0.210 - - 0 0 - 4.467 - 4.467 - - 0 - 0.00%
1998-09-22 0 0.210 - 0.210 - - 0 0 - 4.467 - 4.467 - - 0 - 0.00%
1998-09-21 0 0.210 - 0.210 0.210 0.210 600,000 126,000 0.2100 4.467 - 4.467 4.467 4.467 28,207 4.4669 0.00%
1998-09-18 0 0.210 - 0.210 - - 0 0 - 4.467 - 4.467 - - 0 - 0.00%
1998-09-17 0 0.210 - - - - 0 0 - 4.467 - - - - 0 - 0.00%
1998-09-16 0 0.210 - 0.210 - - 0 0 - 4.467 - 4.467 - - 0 - 0.00%
1998-09-15 0 0.210 - 0.214 - - 0 0 - 4.467 - 4.552 - - 0 - 0.00%
1998-09-14 0 0.210 - 0.210 - - 0 0 - 4.467 - 4.467 - - 0 - 0.00%
1998-09-11 0 0.210 - 0.220 0.210 0.220 14,000 2,980 0.2129 4.467 - 4.680 4.467 4.680 658 4.5277 -3.67%
1998-09-10 0 0.218 - 0.218 0.220 0.224 478,000 105,672 0.2211 4.637 - 4.637 4.680 4.765 22,472 4.7024 -0.91%
1998-09-09 0 0.220 0.220 0.230 0.220 0.220 350,000 77,000 0.2200 4.680 4.680 4.892 4.680 4.680 16,454 4.6797 0.00%
1998-09-08 0 0.220 0.200 0.220 0.200 0.220 540,000 110,100 0.2039 4.680 4.254 4.680 4.254 4.680 25,386 4.3370 10.00%
1998-09-07 0 0.200 - 0.220 0.200 0.220 180,000 38,000 0.2111 4.254 - 4.680 4.254 4.680 8,462 4.4906 0.00%
1998-09-04 0 0.200 - - 0.200 0.200 110,000 22,000 0.2000 4.254 - - 4.254 4.254 5,171 4.2542 5.26%
1998-09-03 0 0.190 - 0.200 0.190 0.200 70,000 13,400 0.1914 4.042 - 4.254 4.042 4.254 3,291 4.0719 6.15%
1998-09-02 0 0.179 - 0.179 - - 0 0 - 3.808 - 3.808 - - 0 - -0.56%
1998-09-01 0 0.180 - - - - 0 0 - 3.829 - - - - 0 - 0.00%
1998-08-31 0 0.180 - - - - 0 0 - 3.829 - - - - 0 - 0.00%
1998-08-28 0 0.180 - 0.180 - - 0 0 - 3.829 - 3.829 - - 0 - 0.00%
1998-08-27 0 0.180 - 0.180 - - 0 0 - 3.829 - 3.829 - - 0 - 0.00%
1998-08-26 0 0.180 - 0.180 - - 0 0 - 3.829 - 3.829 - - 0 - 0.00%
1998-08-25 0 0.180 - 0.200 0.180 0.180 400,000 72,000 0.1800 3.829 - 4.254 3.829 3.829 18,805 3.8288 -2.70%
1998-08-24 0 0.185 0.185 0.188 0.185 0.187 130,000 24,110 0.1855 3.935 3.935 3.999 3.935 3.978 6,112 3.9450 -1.60%
1998-08-21 0 0.188 0.180 0.188 0.190 0.196 162,000 31,288 0.1931 3.999 3.829 3.999 4.042 4.169 7,616 4.1082 -2.59%
1998-08-20 0 0.193 - 0.193 0.193 0.200 554,000 107,230 0.1936 4.105 - 4.105 4.105 4.254 26,045 4.1172 -1.53%
1998-08-19 0 0.196 - 0.199 0.196 0.196 100,000 19,600 0.1960 4.169 - 4.233 4.169 4.169 4,701 4.1691 -2.00%
1998-08-18 0 0.200 - 0.200 - - 0 0 - 4.254 - 4.254 - - 0 - 0.00%
1998-08-14 0 0.200 - - 0.195 0.220 334,000 66,100 0.1979 4.254 - - 4.148 4.680 15,702 4.2096 8.70%
1998-08-13 0 0.184 - 0.184 0.186 0.190 410,000 81,400 0.1985 3.914 - 3.914 3.956 4.042 19,275 4.2231 -8.00%
1998-08-12 0 0.200 - 0.200 - - 0 0 - 4.254 - 4.254 - - 0 - 0.00%
1998-08-11 0 0.200 0.196 0.200 0.200 0.210 782,000 162,838 0.2082 4.254 4.169 4.254 4.254 4.467 36,763 4.4293 -4.31%
1998-08-10 0 0.209 0.202 0.210 0.206 0.210 272,000 56,900 0.2092 4.446 4.297 4.467 4.382 4.467 12,787 4.4497 -4.57%
1998-08-07 0 0.219 - 0.220 0.216 0.220 132,000 28,838 0.2185 4.658 - 4.680 4.595 4.680 6,206 4.6471 -0.45%
1998-08-06 0 0.220 0.220 0.230 0.205 0.220 342,000 76,270 0.2230 4.680 4.680 4.892 4.361 4.680 16,078 4.7437 10.00%
1998-08-05 0 0.200 0.200 0.220 0.200 0.240 312,000 69,640 0.2232 4.254 4.254 4.680 4.254 5.105 14,668 4.7478 -13.04%
1998-08-04 0 0.230 0.225 0.230 0.225 0.240 178,000 41,580 0.2336 4.892 4.786 4.892 4.786 5.105 8,368 4.9688 -2.54%
1998-08-03 0 0.236 0.233 0.235 0.231 0.248 152,000 36,852 0.2424 5.020 4.956 4.999 4.914 5.275 7,146 5.1571 -9.23%
1998-07-31 0 0.260 0.260 0.270 0.250 0.260 190,000 48,400 0.2547 5.530 5.530 5.743 5.318 5.530 8,932 5.4185 -3.70%
1998-07-30 0 0.270 0.260 0.270 0.250 0.270 800,000 201,600 0.2520 5.743 5.530 5.743 5.318 5.743 37,610 5.3603 -5.26%
1998-07-29 0 0.285 - 0.285 0.285 0.285 10,000 2,850 0.2850 6.062 - 6.062 6.062 6.062 470 6.0623 -1.72%
1998-07-28 0 0.290 - 0.290 - - 0 0 - 6.169 - 6.169 - - 0 - -3.33%
1998-07-27 0 0.300 - 0.300 0.300 0.300 2,000 600 0.3000 6.381 - 6.381 6.381 6.381 94 6.3813 0.00%
1998-07-24 0 0.300 - 0.305 0.300 0.300 10,000 3,000 0.3000 6.381 - 6.488 6.381 6.381 470 6.3813 0.00%
1998-07-23 0 0.300 0.260 0.300 0.300 0.300 100,000 30,000 0.3000 6.381 5.530 6.381 6.381 6.381 4,701 6.3813 1.69%
1998-07-22 0 0.295 0.295 0.300 0.290 0.300 30,000 8,760 0.2920 6.275 6.275 6.381 6.169 6.381 1,410 6.2112 -1.67%
1998-07-21 0 0.300 0.280 0.300 0.300 0.300 10,000 3,000 0.3000 6.381 5.956 6.381 6.381 6.381 470 6.3813 1.69%
1998-07-20 0 0.295 0.275 0.295 0.295 0.295 6,000 1,770 0.2950 6.275 5.850 6.275 6.275 6.275 282 6.2750 -1.67%
1998-07-17 0 0.300 0.290 0.300 0.280 0.300 150,000 44,200 0.2947 6.381 6.169 6.381 5.956 6.381 7,052 6.2679 0.00%
1998-07-16 0 0.300 0.290 0.300 0.285 0.305 1,698,000 507,570 0.2989 6.381 6.169 6.381 6.062 6.488 79,826 6.3584 0.00%
1998-07-15 0 0.300 0.285 0.300 0.260 0.300 268,296 75,921 0.2830 6.381 6.062 6.381 5.530 6.381 12,613 6.0192 20.00%
1998-07-14 0 0.250 0.250 0.270 0.250 0.265 60,000 15,060 0.2510 5.318 5.318 5.743 5.318 5.637 2,821 5.3391 0.00%
1998-07-13 0 0.250 - 0.240 0.249 0.265 431,000 108,480 0.2517 5.318 - 5.105 5.297 5.637 20,262 5.3538 -3.85%
1998-07-10 0 0.260 0.245 0.260 0.240 0.265 280,000 70,816 0.2529 5.530 5.211 5.530 5.105 5.637 13,163 5.3798 -1.89%
1998-07-09 0 0.265 0.255 0.265 0.241 0.265 60,000 15,070 0.2512 5.637 5.424 5.637 5.126 5.637 2,821 5.3426 1.92%
1998-07-08 0 0.260 0.250 0.280 0.246 0.280 430,000 108,860 0.2532 5.530 5.318 5.956 5.233 5.956 20,215 5.3851 -11.86%
1998-07-07 0 0.295 0.240 0.295 0.295 0.295 8,000 2,360 0.2950 6.275 5.105 6.275 6.275 6.275 376 6.2750 1.72%
1998-07-06 0 0.290 0.280 0.300 0.290 0.325 108,000 31,600 0.2926 6.169 5.956 6.381 6.169 6.913 5,077 6.2238 -4.92%
1998-07-03 0 0.305 0.265 0.305 0.305 0.305 14,000 4,620 0.3300 6.488 5.637 6.488 6.488 6.488 658 7.0195 -4.69%
1998-07-02 0 0.320 0.310 0.320 0.305 0.320 334,000 103,270 0.3092 6.807 6.594 6.807 6.488 6.807 15,702 6.5769 4.92%
1998-06-30 0 0.305 0.290 0.305 0.290 0.305 790,000 234,220 0.2965 6.488 6.169 6.488 6.169 6.488 37,140 6.3065 0.00%
1998-06-29 0 0.305 0.290 0.305 0.290 0.305 120,000 34,890 0.2908 6.488 6.169 6.488 6.169 6.488 5,641 6.1846 5.17%
1998-06-26 0 0.290 0.270 0.305 0.290 0.305 132,000 38,310 0.2902 6.169 5.743 6.488 6.169 6.488 6,206 6.1735 -4.92%
1998-06-25 0 0.305 0.290 0.295 0.280 0.310 206,000 60,420 0.2933 6.488 6.169 6.275 5.956 6.594 9,684 6.2388 1.67%
1998-06-24 0 0.300 0.290 0.300 0.280 0.300 424,000 119,910 0.2828 6.381 6.169 6.381 5.956 6.381 19,933 6.0156 0.00%
1998-06-23 0 0.300 0.280 0.300 0.280 0.320 646,000 194,260 0.3007 6.381 5.956 6.381 5.956 6.807 30,370 6.3965 -3.23%
1998-06-22 0 0.310 0.280 0.310 0.290 0.310 432,000 126,520 0.2929 6.594 5.956 6.594 6.169 6.594 20,309 6.2297 3.33%
1998-06-19 0 0.300 0.300 0.320 0.285 0.310 450,000 132,950 0.2954 6.381 6.381 6.807 6.062 6.594 21,155 6.2844 -4.76%
1998-06-18 0 0.315 0.285 0.320 0.300 0.320 164,000 51,070 0.3114 6.700 6.062 6.807 6.381 6.807 7,710 6.6239 -1.56%
1998-06-17 0 0.320 0.310 0.320 0.290 0.340 230,000 69,620 0.3027 6.807 6.594 6.807 6.169 7.232 10,813 6.4387 -3.03%
1998-06-16 0 0.330 0.300 0.330 0.310 0.330 30,000 9,500 0.3167 7.019 6.381 7.019 6.594 7.019 1,410 6.7359 -1.49%
1998-06-15 0 0.335 - 0.335 0.300 0.335 1,410,000 463,850 0.3290 7.126 - 7.126 6.381 7.126 66,287 6.9976 1.52%
1998-06-12 0 0.330 0.320 0.330 0.330 0.330 344,000 113,520 0.3300 7.019 6.807 7.019 7.019 7.019 16,172 7.0195 -5.71%
1998-06-11 0 0.350 0.310 0.350 0.350 0.350 10,000 3,500 0.3500 7.445 6.594 7.445 7.445 7.445 470 7.4449 -2.78%
1998-06-10 0 0.360 0.330 0.360 0.340 0.360 116,000 40,260 0.3471 7.658 7.019 7.658 7.232 7.658 5,453 7.3826 -7.69%
1998-06-09 0 0.390 - 0.390 - - 0 0 - 8.296 - 8.296 - - 0 - -1.27%
1998-06-08 0 0.395 0.375 0.395 0.380 0.400 510,000 195,700 0.3837 8.402 7.977 8.402 8.083 8.508 23,976 8.1623 -3.66%
1998-06-05 0 0.410 0.370 0.410 0.370 0.410 696,000 262,710 0.3775 8.721 7.870 8.721 7.870 8.721 32,720 8.0289 0.00%
1998-06-04 0 0.410 0.390 0.410 0.395 0.430 334,000 133,670 0.4002 8.721 8.296 8.721 8.402 9.147 15,702 8.5129 -4.65%
1998-06-03 0 0.430 0.410 0.430 0.450 0.450 6,000 2,700 0.4500 9.147 8.721 9.147 9.572 9.572 282 9.5720 0.00%
1998-06-02 0 0.430 0.415 0.430 0.400 0.430 32,000 13,100 0.4094 9.147 8.828 9.147 8.508 9.147 1,504 8.7079 -6.52%
1998-06-01 0 0.460 0.400 0.460 0.430 0.480 98,000 44,360 0.4527 9.785 8.508 9.785 9.147 10.21 4,607 9.6285 -2.13%
1998-05-29 0 0.470 0.450 0.470 0.420 0.550 5,908,000 3,009,850 0.5095 9.997 9.572 9.997 8.934 11.70 277,747 10.837 11.90%
1998-05-28 0 0.420 - 0.420 0.400 0.430 120,000 49,500 0.4125 8.934 - 8.934 8.508 9.147 5,641 8.7743 -2.33%
1998-05-27 0 0.430 - 0.430 0.430 0.430 14,000 6,020 0.4300 9.147 - 9.147 9.147 9.147 658 9.1466 -2.27%
1998-05-26 0 0.440 0.430 0.440 0.420 0.440 82,000 34,680 0.4229 9.359 9.147 9.359 8.934 9.359 3,855 8.9961 -3.30%
1998-05-25 0 0.455 - 0.455 0.455 0.455 10,000 4,550 0.4550 9.678 - 9.678 9.678 9.678 470 9.6784 -1.09%
1998-05-22 0 0.460 0.420 0.460 0.440 0.460 90,000 39,800 0.4422 9.785 8.934 9.785 9.359 9.785 4,231 9.4066 0.00%
1998-05-21 0 0.460 0.440 0.460 0.440 0.460 202,000 89,680 0.4440 9.785 9.359 9.785 9.359 9.785 9,496 9.4435 0.00%
1998-05-20 0 0.460 0.450 0.460 0.420 0.460 432,000 189,320 0.4382 9.785 9.572 9.785 8.934 9.785 20,309 9.3219 2.22%
1998-05-19 0 0.450 0.435 0.460 0.450 0.450 40,000 18,000 0.4500 9.572 9.253 9.785 9.572 9.572 1,880 9.5720 -7.22%
1998-05-18 0 0.485 0.475 0.485 0.485 0.485 10,000 4,850 0.4850 10.32 10.10 10.32 10.32 10.32 470 10.317 0.00%
1998-05-15 0 0.485 0.450 0.485 0.460 0.485 110,000 51,800 0.4709 10.32 9.572 10.32 9.785 10.32 5,171 10.017 3.19%
1998-05-14 0 0.470 0.445 0.470 0.440 0.475 628,000 282,600 0.4500 9.997 9.466 9.997 9.359 10.10 29,524 9.5720 6.82%
1998-05-13 0 0.440 0.440 0.460 0.440 0.440 50,000 22,000 0.4400 9.359 9.359 9.785 9.359 9.359 2,351 9.3593 -11.11%
1998-05-12 0 0.495 0.460 0.500 0.495 0.500 102,000 50,500 0.4951 10.53 9.785 10.64 10.53 10.64 4,795 10.531 1.02%
1998-05-11 0 0.490 0.450 0.490 0.490 0.490 2,000 980 0.4900 10.42 9.572 10.42 10.42 10.42 94 10.423 4.26%
1998-05-08 0 0.470 0.470 0.490 0.450 0.470 198,000 91,440 0.4618 9.997 9.997 10.42 9.572 9.997 9,308 9.8234 3.30%
1998-05-07 0 0.455 0.455 0.490 0.455 0.455 20,000 9,100 0.4550 9.678 9.678 10.42 9.678 9.678 940 9.6784 -5.21%
1998-05-06 0 0.480 0.455 0.500 0.450 0.480 114,000 52,700 0.4623 10.21 9.678 10.64 9.572 10.21 5,359 9.8332 3.23%
1998-05-05 0 0.465 0.465 0.480 0.465 0.500 402,000 197,550 0.4914 9.891 9.891 10.21 9.891 10.64 18,899 10.453 -8.82%
1998-05-04 0 0.510 0.510 0.530 0.510 0.510 90,000 45,900 0.5100 10.85 10.85 11.27 10.85 10.85 4,231 10.848 -5.56%
1998-05-01 0 0.540 0.510 0.540 0.540 0.540 22,000 11,880 0.5400 11.49 10.85 11.49 11.49 11.49 1,034 11.486 1.89%
1998-04-30 0 0.530 0.500 0.540 0.500 0.570 166,000 88,860 0.5353 11.27 10.64 11.49 10.64 12.12 7,804 11.386 0.00%
1998-04-29 0 0.530 0.530 0.570 0.530 0.550 150,000 81,000 0.5400 11.27 11.27 12.12 11.27 11.70 7,052 11.486 -3.64%
1998-04-28 0 0.550 0.540 0.550 0.540 0.560 272,000 150,280 0.5525 11.70 11.49 11.70 11.49 11.91 12,787 11.752 -1.79%
1998-04-27 0 0.560 0.560 0.590 0.560 0.560 30,000 16,800 0.5600 11.91 11.91 12.55 11.91 11.91 1,410 11.912 -5.08%
1998-04-24 0 0.590 0.580 0.600 0.580 0.590 80,000 46,800 0.5850 12.55 12.34 12.76 12.34 12.55 3,761 12.444 5.36%
1998-04-23 0 0.560 0.560 0.590 0.560 0.580 156,000 89,980 0.5768 11.91 11.91 12.55 11.91 12.34 7,334 12.269 -3.45%
1998-04-22 0 0.580 0.580 0.600 0.580 0.620 700,000 423,300 0.6047 12.34 12.34 12.76 12.34 13.19 32,908 12.863 -7.94%
1998-04-21 0 0.630 0.600 0.640 0.630 0.660 216,000 139,100 0.6440 13.40 12.76 13.61 13.40 14.04 10,155 13.698 -4.55%
1998-04-20 0 0.660 0.650 0.680 0.650 0.670 192,000 127,020 0.6616 14.04 13.83 14.46 13.83 14.25 9,026 14.072 -4.35%
1998-04-17 0 0.690 0.680 0.690 0.670 0.690 200,000 135,800 0.6790 14.68 14.46 14.68 14.25 14.68 9,402 14.443 1.47%
1998-04-16 0 0.680 0.670 0.690 0.670 0.690 194,000 131,780 0.6793 14.46 14.25 14.68 14.25 14.68 9,120 14.449 0.00%
1998-04-15 0 0.680 0.680 0.690 0.680 0.690 150,000 102,800 0.6853 14.46 14.46 14.68 14.46 14.68 7,052 14.578 -5.56%
1998-04-14 0 0.720 0.690 0.720 0.690 0.720 88,000 61,540 0.6993 15.32 14.68 15.32 14.68 15.32 4,137 14.875 2.86%
1998-04-09 0 0.700 0.680 0.710 0.670 0.700 323,779 222,503 0.6872 14.89 14.46 15.10 14.25 14.89 15,222 14.618 0.00%
1998-04-08 0 0.700 0.680 0.700 0.670 0.700 212,000 143,440 0.6766 14.89 14.46 14.89 14.25 14.89 9,967 14.392 4.48%
1998-04-07 0 0.670 0.670 0.680 0.650 0.670 200,000 132,300 0.6615 14.25 14.25 14.46 13.83 14.25 9,402 14.071 -4.29%
1998-04-03 0 0.700 0.660 0.700 0.650 0.700 300,000 200,100 0.6670 14.89 14.04 14.89 13.83 14.89 14,104 14.188 1.45%
1998-04-02 0 0.690 0.690 0.710 0.690 0.720 520,000 360,600 0.6935 14.68 14.68 15.10 14.68 15.32 24,446 14.751 -5.48%
1998-04-01 0 0.730 0.730 0.760 0.730 0.750 650,000 479,500 0.7377 15.53 15.53 16.17 15.53 15.95 30,558 15.692 -5.19%
1998-03-31 0 0.770 0.770 0.790 0.770 0.800 242,000 187,780 0.7760 16.38 16.38 16.80 16.38 17.02 11,377 16.505 -6.10%
1998-03-30 0 0.820 0.780 0.810 0.780 0.820 472,000 376,700 0.7981 17.44 16.59 17.23 16.59 17.44 22,190 16.976 2.50%
1998-03-27 0 0.800 0.790 0.800 0.790 0.830 866,000 701,580 0.8101 17.02 16.80 17.02 16.80 17.66 40,712 17.233 -3.61%
1998-03-26 0 0.830 0.830 0.840 0.780 0.850 3,274,000 2,716,820 0.8298 17.66 17.66 17.87 16.59 18.08 153,917 17.651 6.41%
1998-03-25 0 0.780 0.780 0.800 0.780 0.840 2,023,186 1,627,214 0.8043 16.59 16.59 17.02 16.59 17.87 95,114 17.108 -2.50%
1998-03-24 0 0.800 0.790 0.800 0.730 0.800 454,000 348,140 0.7668 17.02 16.80 17.02 15.53 17.02 21,343 16.311 6.67%
1998-03-23 0 0.750 0.750 0.790 0.750 0.760 36,000 27,060 0.7517 15.95 15.95 16.80 15.95 16.17 1,692 15.989 -1.32%
1998-03-20 0 0.760 0.760 0.780 0.740 0.820 2,260,000 1,787,500 0.7909 16.17 16.17 16.59 15.74 17.44 106,247 16.824 5.56%
1998-03-19 0 0.720 0.720 0.750 0.720 0.740 834,000 609,880 0.7313 15.32 15.32 15.95 15.32 15.74 39,208 15.555 -1.37%
1998-03-18 0 0.730 0.710 0.740 0.700 0.750 482,000 351,320 0.7289 15.53 15.10 15.74 14.89 15.95 22,660 15.504 -1.35%
1998-03-17 0 0.740 0.740 0.750 0.700 0.750 896,071 650,609 0.7261 15.74 15.74 15.95 14.89 15.95 42,126 15.444 5.71%
1998-03-16 0 0.700 0.700 0.720 0.680 0.720 222,000 156,660 0.7057 14.89 14.89 15.32 14.46 15.32 10,437 15.011 -2.78%
1998-03-13 0 0.720 0.720 0.740 0.710 0.750 88,000 63,280 0.7191 15.32 15.32 15.74 15.10 15.95 4,137 15.296 2.86%
1998-03-12 0 0.700 0.700 0.740 0.700 0.750 430,000 315,360 0.7334 14.89 14.89 15.74 14.89 15.95 20,215 15.600 -6.67%
1998-03-11 0 0.750 0.740 0.750 0.710 0.770 952,000 706,600 0.7422 15.95 15.74 15.95 15.10 16.38 44,755 15.788 -3.85%
1998-03-10 0 0.780 0.760 0.780 0.780 0.780 350,000 273,000 0.7800 16.59 16.17 16.59 16.59 16.59 16,454 16.591 1.30%
1998-03-09 0 0.770 0.750 0.780 0.720 0.770 460,001 344,701 0.7493 16.38 15.95 16.59 15.32 16.38 21,626 15.940 -1.28%
1998-03-06 0 0.780 0.760 0.820 0.740 0.780 664,000 505,960 0.7620 16.59 16.17 17.44 15.74 16.59 31,216 16.208 1.30%
1998-03-05 0 0.770 0.750 0.770 0.770 0.800 694,000 543,360 0.7829 16.38 15.95 16.38 16.38 17.02 32,626 16.654 -6.10%
1998-03-04 0 0.820 0.800 0.820 0.800 0.820 730,000 592,000 0.8110 17.44 17.02 17.44 17.02 17.44 34,319 17.250 0.00%
1998-03-03 0 0.820 0.820 0.830 0.800 0.820 488,000 395,000 0.8094 17.44 17.44 17.66 17.02 17.44 22,942 17.217 1.23%
1998-03-02 0 0.810 0.810 0.840 0.810 0.880 2,214,059 1,908,867 0.8622 17.23 17.23 17.87 17.23 18.72 104,087 18.339 -3.57%
1998-02-27 0 0.840 0.820 0.850 0.790 0.860 1,134,000 939,740 0.8287 17.87 17.44 18.08 16.80 18.29 53,312 17.627 1.20%
1998-02-26 0 0.830 0.820 0.840 0.780 0.860 2,474,000 2,050,480 0.8288 17.66 17.44 17.87 16.59 18.29 116,308 17.630 6.41%
1998-02-25 0 0.780 0.740 0.780 0.750 0.870 2,506,000 2,019,000 0.8057 16.59 15.74 16.59 15.95 18.51 117,812 17.137 -7.14%
1998-02-24 0 0.840 0.840 0.850 0.810 0.850 452,000 370,360 0.8194 17.87 17.87 18.08 17.23 18.08 21,249 17.429 3.70%
1998-02-23 0 0.810 0.790 0.820 0.790 0.820 284,000 229,600 0.8085 17.23 16.80 17.44 16.80 17.44 13,351 17.197 0.00%
1998-02-20 0 0.810 0.810 0.820 0.800 0.820 624,000 506,540 0.8118 17.23 17.23 17.44 17.02 17.44 29,336 17.267 -1.22%
1998-02-19 0 0.820 0.800 0.840 0.800 0.900 1,126,166 965,613 0.8574 17.44 17.02 17.87 17.02 19.14 52,943 18.239 -2.38%
1998-02-18 0 0.840 0.830 0.850 0.790 0.840 494,000 403,480 0.8168 17.87 17.66 18.08 16.80 17.87 23,224 17.373 5.00%
1998-02-17 0 0.800 0.790 0.800 0.780 0.840 886,000 715,260 0.8073 17.02 16.80 17.02 16.59 17.87 41,653 17.172 1.27%
1998-02-16 0 0.790 0.780 0.790 0.750 0.800 1,666,000 1,284,660 0.7711 16.80 16.59 16.80 15.95 17.02 78,322 16.402 -4.82%
1998-02-13 0 0.830 0.830 0.840 0.800 0.890 1,878,000 1,550,340 0.8255 17.66 17.66 17.87 17.02 18.93 88,289 17.560 -10.75%
1998-02-12 0 0.930 0.920 0.950 0.900 1.000 2,386,000 2,236,400 0.9373 19.78 19.57 20.21 19.14 21.27 112,171 19.937 -7.00%
1998-02-11 0 1.000 0.980 1.000 0.980 1.160 5,894,000 6,282,760 1.0660 21.27 20.85 21.27 20.85 24.67 277,089 22.674 -5.66%
1998-02-10 0 1.060 1.090 1.100 1.000 1.180 12,112,000 13,198,060 1.0897 22.55 23.19 23.40 21.27 25.10 569,410 23.178 6.00%
1998-02-09 0 1.000 0.990 1.000 0.820 1.000 7,762,000 7,508,960 0.9674 21.27 21.06 21.27 17.44 21.27 364,907 20.578 28.21%
1998-02-06 0 0.780 0.770 0.780 0.650 0.790 8,212,000 5,996,460 0.7302 16.59 16.38 16.59 13.83 16.80 386,063 15.532 16.42%
1998-02-05 0 0.670 0.670 0.690 0.660 0.670 112,000 74,320 0.6636 14.25 14.25 14.68 14.04 14.25 5,265 14.115 -1.47%
1998-02-04 0 0.680 0.680 0.710 0.680 0.730 740,000 519,460 0.7020 14.46 14.46 15.10 14.46 15.53 34,789 14.932 3.03%
1998-02-03 0 0.660 0.650 0.660 0.610 0.750 1,324,000 881,700 0.6659 14.04 13.83 14.04 12.98 15.95 62,244 14.165 10.00%
1998-02-02 0 0.600 0.580 0.610 0.560 0.620 1,428,000 855,800 0.5993 12.76 12.34 12.98 11.91 13.19 67,133 12.748 0.00%
1998-01-27 0 0.600 0.520 0.600 0.600 0.600 300,000 180,000 0.6000 12.76 11.06 12.76 12.76 12.76 14,104 12.763 0.00%
1998-01-26 0 0.600 0.520 0.600 0.590 0.600 180,000 107,800 0.5989 12.76 11.06 12.76 12.55 12.76 8,462 12.739 0.00%
1998-01-23 0 0.600 0.520 0.610 0.460 0.600 302,000 151,280 0.5009 12.76 11.06 12.98 9.785 12.76 14,198 10.655 30.43%
1998-01-22 0 0.460 0.460 0.500 0.460 0.500 300,000 144,660 0.4822 9.785 9.785 10.64 9.785 10.64 14,104 10.257 -14.81%
1998-01-21 0 0.540 0.540 0.580 0.460 0.550 644,000 317,880 0.4936 11.49 11.49 12.34 9.785 11.70 30,276 10.499 -6.90%
1998-01-20 0 0.580 0.540 0.580 0.560 0.600 194,000 114,260 0.5890 12.34 11.49 12.34 11.91 12.76 9,120 12.528 -7.94%
1998-01-19 0 0.630 0.610 0.630 0.620 0.700 722,000 470,980 0.6523 13.40 12.98 13.40 13.19 14.89 33,943 13.876 -4.55%
1998-01-16 0 0.660 0.630 0.670 0.640 0.690 1,246,000 817,120 0.6558 14.04 13.40 14.25 13.61 14.68 58,577 13.950 0.00%
1998-01-15 0 0.660 0.660 0.730 0.650 0.700 508,260 345,166 0.6791 14.04 14.04 15.53 13.83 14.89 23,894 14.446 -10.81%
1998-01-14 0 0.740 0.720 0.740 0.680 0.740 246,000 172,400 0.7008 15.74 15.32 15.74 14.46 15.74 11,565 14.907 8.82%
1998-01-13 0 0.680 0.690 0.700 0.660 0.780 498,000 344,540 0.6918 14.46 14.68 14.89 14.04 16.59 23,412 14.716 -12.82%
1998-01-12 0 0.780 0.770 0.780 0.700 0.850 352,059 274,661 0.7802 16.59 16.38 16.59 14.89 18.08 16,551 16.595 -22.00%
1998-01-09 0 1.000 0.990 1.000 0.900 1.000 864,000 856,960 0.9919 21.27 21.06 21.27 19.14 21.27 40,618 21.098 -4.76%
1998-01-08 0 1.050 1.000 1.050 1.000 1.130 2,120,000 2,326,780 1.0975 22.33 21.27 22.33 21.27 24.04 99,666 23.346 -7.08%
1998-01-07 0 1.130 1.120 1.150 1.120 1.150 1,730,000 1,947,140 1.1255 24.04 23.82 24.46 23.82 24.46 81,331 23.941 -1.74%
1998-01-06 0 1.150 1.130 1.150 1.110 1.160 474,000 535,940 1.1307 24.46 24.04 24.46 23.61 24.67 22,284 24.051 -2.54%
1998-01-05 0 1.180 1.160 1.180 1.160 1.180 200,000 233,500 1.1675 25.10 24.67 25.10 24.67 25.10 9,402 24.834 -1.67%
1998-01-02 0 1.200 1.150 1.200 1.150 1.200 282,000 326,440 1.1576 25.53 24.46 25.53 24.46 25.53 13,257 24.623 0.84%
1997-12-31 0 1.190 1.140 1.250 1.120 1.200 476,000 548,860 1.1531 25.31 24.25 26.59 23.82 25.53 22,378 24.527 -0.83%
1997-12-30 0 1.200 1.150 1.210 1.160 1.240 284,000 336,260 1.1840 25.53 24.46 25.74 24.67 26.38 13,351 25.185 0.00%
1997-12-29 0 1.200 1.170 1.280 1.160 1.250 128,000 154,920 1.2103 25.53 24.89 27.23 24.67 26.59 6,018 25.745 -1.64%
1997-12-24 0 1.220 1.150 1.230 1.130 1.230 192,000 225,500 1.1745 25.95 24.46 26.16 24.04 26.16 9,026 24.983 3.39%
1997-12-23 0 1.180 1.150 1.180 1.150 1.190 144,000 168,420 1.1696 25.10 24.46 25.10 24.46 25.31 6,770 24.878 -4.07%
1997-12-22 0 1.230 1.200 1.240 1.200 1.230 270,000 326,200 1.2081 26.16 25.53 26.38 25.53 26.16 12,693 25.699 -2.38%
1997-12-19 0 1.260 1.250 1.270 1.210 1.270 624,000 766,380 1.2282 26.80 26.59 27.01 25.74 27.01 29,336 26.125 0.00%
1997-12-18 0 1.260 1.260 1.280 1.260 1.280 252,000 320,520 1.2719 26.80 26.80 27.23 26.80 27.23 11,847 27.055 -3.08%
1997-12-17 0 1.300 1.260 1.300 1.250 1.300 468,000 590,180 1.2611 27.65 26.80 27.65 26.59 27.65 22,002 26.824 4.00%
1997-12-16 0 1.250 1.230 1.270 1.250 1.290 656,000 833,720 1.2709 26.59 26.16 27.01 26.59 27.44 30,840 27.034 -5.30%
1997-12-15 0 1.320 1.300 1.340 1.300 1.330 430,000 563,100 1.3095 28.08 27.65 28.50 27.65 28.29 20,215 27.855 -0.75%
1997-12-12 0 1.330 1.320 1.330 1.330 1.330 170,000 226,100 1.3300 28.29 28.08 28.29 28.29 28.29 7,992 28.291 -1.48%
1997-12-11 0 1.350 1.300 1.350 1.300 1.350 544,000 713,660 1.3119 28.72 27.65 28.72 27.65 28.72 25,575 27.905 -0.74%
1997-12-10 0 1.360 1.340 1.360 1.340 1.370 1,010,000 1,364,400 1.3509 28.93 28.50 28.93 28.50 29.14 47,482 28.735 -2.16%
1997-12-09 0 1.390 1.360 1.390 1.360 1.400 752,000 1,032,880 1.3735 29.57 28.93 29.57 28.93 29.78 35,353 29.216 0.00%
1997-12-08 0 1.390 1.380 1.390 1.380 1.420 1,463,600 2,041,180 1.3946 29.57 29.35 29.57 29.35 30.21 68,807 29.665 -1.42%
1997-12-05 0 1.410 1.390 1.410 1.330 1.410 1,438,000 1,988,780 1.3830 29.99 29.57 29.99 28.29 29.99 67,603 29.418 -0.70%
1997-12-04 0 1.420 1.420 1.430 1.390 1.430 880,000 1,251,200 1.4218 30.21 30.21 30.42 29.57 30.42 41,371 30.244 3.65%
1997-12-03 0 1.370 1.370 1.420 1.350 1.430 2,353,470 3,245,931 1.3792 29.14 29.14 30.21 28.72 30.42 110,641 29.337 1.48%
1997-12-02 0 1.350 1.350 1.360 1.340 1.380 1,508,000 2,036,640 1.3506 28.72 28.72 28.93 28.50 29.35 70,894 28.728 0.00%
1997-12-01 0 1.350 1.330 1.360 1.330 1.350 634,000 851,800 1.3435 28.72 28.29 28.93 28.29 28.72 29,806 28.578 -0.74%
1997-11-28 0 1.360 1.340 1.360 1.330 1.360 232,000 311,920 1.3445 28.93 28.50 28.93 28.29 28.93 10,907 28.599 -0.73%
1997-11-27 0 1.370 1.350 1.370 1.300 1.390 2,452,000 3,314,300 1.3517 29.14 28.72 29.14 27.65 29.57 115,274 28.752 -0.72%
1997-11-26 0 1.380 1.360 1.380 1.330 1.380 2,188,000 2,962,300 1.3539 29.35 28.93 29.35 28.29 29.35 102,862 28.799 5.34%
1997-11-25 0 1.310 1.280 1.320 1.280 1.360 1,232,000 1,636,220 1.3281 27.87 27.23 28.08 27.23 28.93 57,919 28.250 -4.38%
1997-11-24 0 1.370 1.340 1.370 1.320 1.380 3,182,000 4,287,700 1.3475 29.14 28.50 29.14 28.08 29.35 149,592 28.663 1.48%
1997-11-21 0 1.350 1.340 1.350 1.300 1.350 3,338,000 4,413,820 1.3223 28.72 28.50 28.72 27.65 28.72 156,926 28.127 2.27%
1997-11-20 0 1.320 1.290 1.320 1.280 1.330 2,652,000 3,469,340 1.3082 28.08 27.44 28.08 27.23 28.29 124,676 27.827 0.76%
1997-11-19 0 1.310 1.300 1.320 1.240 1.320 3,978,000 5,078,140 1.2766 27.87 27.65 28.08 26.38 28.08 187,014 27.154 0.77%
1997-11-18 0 1.300 1.270 1.320 1.250 1.500 2,731,033 3,778,626 1.3836 27.65 27.01 28.08 26.59 31.91 128,391 29.431 -13.33%
1997-11-17 0 1.500 1.470 1.500 1.450 1.520 1,737,558 2,602,209 1.4976 31.91 31.27 31.91 30.84 32.33 81,686 31.856 1.35%
1997-11-14 0 1.480 1.440 1.490 1.400 1.500 2,354,000 3,440,980 1.4618 31.48 30.63 31.69 29.78 31.91 110,666 31.093 1.37%
1997-11-13 0 1.460 1.460 1.470 1.420 1.490 1,206,000 1,745,300 1.4472 31.06 31.06 31.27 30.21 31.69 56,697 30.783 -2.67%
1997-11-12 0 1.500 1.480 1.500 1.460 1.620 660,000 998,160 1.5124 31.91 31.48 31.91 31.06 34.46 31,028 32.170 -7.41%
1997-11-11 0 1.620 1.630 1.650 1.540 1.760 1,996,000 3,246,180 1.6263 34.46 34.67 35.10 32.76 37.44 93,836 34.594 3.85%
1997-11-10 0 1.560 1.560 1.580 1.520 1.680 536,000 860,580 1.6056 33.18 33.18 33.61 32.33 35.74 25,198 34.152 -8.77%
1997-11-07 0 1.710 1.660 1.710 1.640 1.780 934,000 1,560,160 1.6704 36.37 35.31 36.37 34.88 37.86 43,909 35.531 -3.93%
1997-11-06 0 1.780 1.760 1.780 1.730 1.870 1,198,000 2,164,300 1.8066 37.86 37.44 37.86 36.80 39.78 56,320 38.428 -2.73%
1997-11-05 0 1.830 1.830 1.840 1.820 1.860 928,000 1,706,580 1.8390 38.93 38.93 39.14 38.71 39.56 43,627 39.117 -1.08%
1997-11-04 0 1.850 1.840 1.860 1.850 2.025 2,520,000 4,927,730 1.9554 39.35 39.14 39.56 39.35 43.07 118,470 41.595 -3.14%
1997-11-03 0 1.910 1.860 1.910 1.850 2.050 2,712,000 5,263,210 1.9407 40.63 39.56 40.63 39.35 43.61 127,497 41.281 6.11%
1997-10-31 0 1.800 1.800 1.820 1.730 1.870 2,106,000 3,820,200 1.8140 38.29 38.29 38.71 36.80 39.78 99,007 38.585 2.27%
1997-10-30 0 1.760 1.760 1.780 1.740 1.860 810,000 1,460,920 1.8036 37.44 37.44 37.86 37.01 39.56 38,080 38.365 -3.83%
1997-10-29 0 1.830 1.810 1.840 1.700 1.940 2,676,000 4,953,600 1.8511 38.93 38.50 39.14 36.16 41.27 125,804 39.375 10.91%
1997-10-28 0 1.650 1.620 1.660 1.540 1.760 2,030,000 3,292,420 1.6219 35.10 34.46 35.31 32.76 37.44 95,434 34.499 -12.23%
1997-10-27 0 1.880 1.860 1.890 1.750 2.000 3,322,000 6,128,500 1.8448 39.99 39.56 40.20 37.22 42.54 156,174 39.241 -6.00%
1997-10-24 0 2.000 1.850 - 1.450 2.000 5,960,000 10,169,520 1.7063 42.54 39.35 - 30.84 42.54 280,192 36.295 37.93%
1997-10-23 0 1.450 1.450 1.520 1.430 1.960 6,496,000 10,208,140 1.5715 30.84 30.84 32.33 30.42 41.69 305,390 33.427 -29.27%
1997-10-22 0 2.050 2.000 2.100 2.050 2.350 4,094,000 9,018,400 2.2028 43.61 42.54 44.67 43.61 49.99 192,467 46.857 -14.58%
1997-10-21 0 2.400 2.350 2.475 2.400 2.625 2,258,000 5,680,700 2.5158 51.05 49.99 52.65 51.05 55.84 106,153 53.514 -8.57%
1997-10-20 0 2.625 2.625 2.700 2.625 2.800 2,098,000 5,640,950 2.6887 55.84 55.84 57.43 55.84 59.56 98,631 57.192 -6.25%
1997-10-17 0 2.800 2.800 2.825 2.575 2.950 4,380,000 12,063,800 2.7543 59.56 59.56 60.09 54.77 62.75 205,913 58.587 4.67%
1997-10-16 0 2.675 2.675 2.725 2.600 2.875 1,862,000 5,048,650 2.7114 56.90 56.90 57.96 55.30 61.15 87,536 57.675 -3.60%
1997-10-15 0 2.775 2.750 2.800 2.400 3.025 2,046,000 5,491,900 2.6842 59.03 58.50 59.56 51.05 64.35 96,187 57.096 -11.20%
1997-10-14 0 3.125 3.125 3.200 3.125 3.500 2,048,000 6,789,150 3.3150 66.47 66.47 68.07 66.47 74.45 96,281 70.514 -6.02%
1997-10-13 0 3.325 3.300 3.325 3.300 3.550 2,498,000 8,557,700 3.4258 70.73 70.19 70.73 70.19 75.51 117,436 72.871 -6.34%
1997-10-09 0 3.550 3.550 3.600 3.450 3.800 4,980,000 17,773,900 3.5691 75.51 75.51 76.58 73.39 80.83 234,120 75.918 -8.39%
1997-10-08 0 3.875 3.750 3.925 3.700 4.175 16,360,000 65,201,200 3.9854 82.43 79.77 83.49 78.70 88.81 769,117 84.774 -4.32%
1997-10-07 0 4.050 4.100 4.125 3.675 4.100 27,484,000 106,561,400 3.8772 86.15 87.21 87.74 78.17 87.21 1,292,079 82.473 12.50%
1997-10-06 1 3.600 - - - - 0 0 - 76.58 - - - - 0 - 0.00%
1997-10-03 0 3.600 3.575 3.600 3.575 3.700 854,000 3,081,800 3.6087 76.58 76.04 76.58 76.04 78.70 40,148 76.760 2.13%
1997-09-30 0 3.525 3.525 3.600 3.500 3.600 2,976,000 10,589,200 3.5582 74.98 74.98 76.58 74.45 76.58 139,908 75.687 -0.70%
1997-09-29 0 3.550 3.475 3.550 3.400 3.800 3,070,000 10,993,300 3.5809 75.51 73.92 75.51 72.32 80.83 144,327 76.169 -2.74%
1997-09-26 0 3.650 3.650 3.700 3.625 3.800 5,442,000 20,209,200 3.7136 77.64 77.64 78.70 77.11 80.83 255,839 78.992 1.39%
1997-09-25 0 3.600 3.600 3.625 3.300 3.650 2,027,000 7,166,700 3.5356 76.58 76.58 77.11 70.19 77.64 95,293 75.207 9.09%
1997-09-24 0 3.300 3.250 3.300 3.150 3.525 3,180,000 10,654,200 3.3504 70.19 69.13 70.19 67.00 74.98 149,498 71.266 -2.94%
1997-09-23 0 3.400 3.375 3.400 3.350 3.575 1,586,000 5,480,900 3.4558 72.32 71.79 72.32 71.26 76.04 74,561 73.509 -2.16%
1997-09-22 0 3.475 3.450 3.475 3.400 3.825 4,388,000 15,469,800 3.5255 73.92 73.39 73.92 72.32 81.36 206,289 74.991 -8.55%
1997-09-19 0 3.800 3.750 3.800 3.800 4.050 2,894,000 11,351,500 3.9224 80.83 79.77 80.83 80.83 86.15 136,053 83.435 -3.18%
1997-09-18 0 3.925 3.925 3.950 3.700 4.100 4,818,000 18,951,700 3.9335 83.49 83.49 84.02 78.70 87.21 226,504 83.670 -1.26%
1997-09-16 0 4.000 4.000 4.025 3.975 4.200 7,684,000 31,200,250 4.0604 84.55 84.55 85.08 84.02 88.78 363,512 85.830 -1.84%
1997-09-15 0 4.075 4.075 4.100 4.025 4.300 15,774,000 65,270,150 4.1378 86.14 86.14 86.67 85.08 90.89 746,232 87.466 3.16%
1997-09-12 0 3.950 3.925 3.950 3.450 4.000 9,614,000 36,361,950 3.7822 83.50 82.97 83.50 72.93 84.55 454,816 79.949 12.86%
1997-09-11 0 3.500 3.500 3.525 3.450 3.550 2,982,000 10,383,900 3.4822 73.98 73.98 74.51 72.93 75.04 141,072 73.607 1.45%
1997-09-10 0 3.450 3.450 3.475 3.450 3.600 3,136,000 11,036,100 3.5192 72.93 72.93 73.46 72.93 76.10 148,357 74.389 0.00%
1997-09-09 0 3.450 3.450 3.475 3.425 3.600 3,876,000 13,526,550 3.4898 72.93 72.93 73.46 72.40 76.10 183,365 73.769 -1.43%
1997-09-08 0 3.500 3.500 3.525 3.450 3.700 4,324,000 15,394,550 3.5603 73.98 73.98 74.51 72.93 78.21 204,559 75.257 0.72%
1997-09-05 0 3.475 3.450 3.525 3.350 3.700 8,350,000 29,403,100 3.5213 73.46 72.93 74.51 70.81 78.21 395,019 74.435 5.30%
1997-09-04 0 3.300 3.300 3.350 3.300 3.650 6,854,000 23,572,900 3.4393 69.76 69.76 70.81 69.76 77.15 324,247 72.700 -2.22%
1997-09-03 0 3.375 3.350 3.400 3.200 3.600 6,270,000 21,609,100 3.4464 71.34 70.81 71.87 67.64 76.10 296,619 72.851 9.76%
1997-09-02 0 3.075 3.025 3.100 2.650 3.600 11,026,000 33,445,200 3.0333 65.00 63.94 65.53 56.02 76.10 521,615 64.119 -10.87%
1997-09-01 0 3.450 3.450 3.500 3.450 4.100 6,698,000 26,409,850 3.9429 72.93 72.93 73.98 72.93 86.67 316,867 83.347 -12.66%
1997-08-29 0 3.950 3.950 3.975 3.900 4.125 7,500,000 30,175,700 4.0234 83.50 83.50 84.02 82.44 87.20 354,808 85.048 -3.66%
1997-08-28 0 4.100 4.075 4.100 4.075 4.425 8,020,000 33,767,350 4.2104 86.67 86.14 86.67 86.14 93.54 379,408 89.000 -2.38%
1997-08-27 0 4.200 4.200 4.225 4.175 4.425 17,318,000 74,728,200 4.3151 88.78 88.78 89.31 88.25 93.54 819,275 91.213 1.20%
1997-08-26 0 4.150 4.150 4.175 4.000 4.600 14,692,000 62,936,050 4.2837 87.72 87.72 88.25 84.55 97.24 695,045 90.550 -4.05%
1997-08-25 0 4.325 4.275 4.325 4.200 4.475 35,712,000 156,777,950 4.3901 91.42 90.37 91.42 88.78 94.59 1,689,453 92.798 3.59%
1997-08-22 0 4.175 4.175 4.200 3.675 4.200 41,170,000 163,356,050 3.9678 88.25 88.25 88.78 77.68 88.78 1,947,658 83.873 12.08%
1997-08-21 0 3.725 3.700 3.725 3.600 4.000 31,684,000 121,222,300 3.8260 78.74 78.21 78.74 76.10 84.55 1,498,897 80.874 6.43%
1997-08-20 0 3.500 3.500 3.525 3.350 3.700 13,320,000 47,342,150 3.5542 73.98 73.98 74.51 70.81 78.21 630,139 75.130 7.69%
1997-08-19 0 3.250 3.250 3.275 3.200 3.600 10,148,000 33,879,000 3.3385 68.70 68.70 69.23 67.64 76.10 480,079 70.570 -8.45%
1997-08-15 0 3.550 3.550 3.575 3.500 3.975 22,688,000 83,393,150 3.6757 75.04 75.04 75.57 73.98 84.02 1,073,317 77.697 -9.55%
1997-08-14 0 3.925 3.900 3.925 3.775 4.075 30,358,000 119,582,600 3.9391 82.97 82.44 82.97 79.80 86.14 1,436,167 83.265 3.97%
1997-08-13 0 3.775 3.750 3.775 3.250 3.825 57,636,000 210,725,600 3.6561 79.80 79.27 79.80 68.70 80.85 2,726,627 77.284 16.15%
1997-08-12 0 3.250 3.250 3.275 3.075 3.300 22,985,000 74,035,750 3.2210 68.70 68.70 69.23 65.00 69.76 1,087,368 68.087 2.36%
1997-08-11 0 3.175 3.150 3.175 2.850 3.225 23,934,000 74,586,000 3.1163 67.11 66.59 67.11 60.24 68.17 1,132,263 65.873 6.72%
1997-08-08 0 2.975 2.950 2.975 2.750 2.975 11,862,000 34,065,450 2.8718 62.89 62.36 62.89 58.13 62.89 561,164 60.705 9.17%
1997-08-07 0 2.725 2.775 2.800 2.700 3.000 9,586,000 27,560,650 2.8751 57.60 58.66 59.19 57.07 63.41 453,492 60.774 -7.63%
1997-08-06 0 2.950 2.925 2.950 2.900 3.100 9,868,000 29,401,450 2.9795 62.36 61.83 62.36 61.30 65.53 466,832 62.981 -2.48%
1997-08-05 0 3.025 3.000 3.025 2.825 3.150 26,714,000 80,117,050 2.9991 63.94 63.41 63.94 59.72 66.59 1,263,778 63.395 0.83%
1997-08-04 0 3.000 3.000 3.025 2.625 3.000 17,930,000 50,180,650 2.7987 63.41 63.41 63.94 55.49 63.41 848,227 59.159 16.50%
1997-08-01 0 2.575 2.550 2.575 2.450 2.575 6,368,000 16,073,300 2.5241 54.43 53.90 54.43 51.79 54.43 301,255 53.354 5.10%
1997-07-31 0 2.450 2.450 2.475 2.450 2.600 4,498,000 11,346,450 2.5226 51.79 51.79 52.32 51.79 54.96 212,790 53.322 -2.00%
1997-07-30 0 2.500 2.475 2.500 2.475 2.600 6,370,000 16,241,050 2.5496 52.85 52.32 52.85 52.32 54.96 301,350 53.894 -0.99%
1997-07-29 0 2.525 2.525 2.550 2.450 2.650 11,284,000 29,086,350 2.5777 53.37 53.37 53.90 51.79 56.02 533,820 54.487 4.12%
1997-07-28 0 2.425 2.425 2.450 2.400 2.450 2,908,000 7,064,100 2.4292 51.26 51.26 51.79 50.73 51.79 137,571 51.349 4.30%
1997-07-25 0 2.325 2.325 2.350 2.300 2.450 3,846,000 9,075,050 2.3596 49.15 49.15 49.67 48.62 51.79 181,945 49.878 -4.12%
1997-07-24 0 2.425 2.400 2.450 2.400 2.575 6,028,000 14,984,800 2.4859 51.26 50.73 51.79 50.73 54.43 285,171 52.547 -3.96%
1997-07-23 0 2.525 2.500 2.525 2.200 2.575 19,600,000 48,625,950 2.4809 53.37 52.85 53.37 46.50 54.43 927,231 52.442 14.77%
1997-07-22 0 2.200 2.200 2.225 2.200 2.250 2,406,000 5,326,800 2.2140 46.50 46.50 47.03 46.50 47.56 113,822 46.799 -1.12%
1997-07-21 0 2.225 2.200 2.250 2.200 2.275 2,352,000 5,247,050 2.2309 47.03 46.50 47.56 46.50 48.09 111,268 47.157 1.14%
1997-07-18 0 2.200 2.200 2.225 2.200 2.250 1,836,000 4,066,950 2.2151 46.50 46.50 47.03 46.50 47.56 86,857 46.824 0.00%
1997-07-17 0 2.200 2.200 2.225 2.200 2.225 1,132,000 2,496,650 2.2055 46.50 46.50 47.03 46.50 47.03 53,552 46.621 0.00%
1997-07-16 0 2.200 2.175 2.200 2.200 2.275 3,084,000 6,866,300 2.2264 46.50 45.98 46.50 46.50 48.09 145,897 47.063 0.00%
1997-07-15 0 2.200 2.175 2.200 2.175 2.300 3,318,000 7,417,700 2.2356 46.50 45.98 46.50 45.98 48.62 156,967 47.256 -3.30%
1997-07-14 0 2.275 2.250 2.275 2.200 2.275 2,726,000 6,124,800 2.2468 48.09 47.56 48.09 46.50 48.09 128,961 47.493 4.60%
1997-07-11 0 2.175 2.175 2.200 2.175 2.200 688,000 1,504,900 2.1874 45.98 45.98 46.50 45.98 46.50 32,548 46.237 -1.14%
1997-07-10 0 2.200 2.200 2.225 2.200 2.300 1,014,000 2,279,700 2.2482 46.50 46.50 47.03 46.50 48.62 47,970 47.523 -2.22%
1997-07-09 0 2.250 2.225 2.250 2.200 2.350 5,470,000 12,333,550 2.2548 47.56 47.03 47.56 46.50 49.67 258,773 47.662 3.45%
1997-07-08 0 2.175 2.150 2.175 2.150 2.300 2,822,000 6,335,900 2.2452 45.98 45.45 45.98 45.45 48.62 133,502 47.459 1.16%
1997-07-07 0 2.150 2.125 2.150 2.075 2.175 1,706,000 3,628,550 2.1269 45.45 44.92 45.45 43.86 45.98 80,707 44.960 7.50%
1997-07-04 0 2.000 2.050 2.075 2.000 2.125 1,990,000 4,153,400 2.0871 42.28 43.33 43.86 42.28 44.92 94,142 44.118 -4.76%
1997-07-03 0 2.100 2.100 2.200 2.100 2.200 1,280,000 2,711,550 2.1184 44.39 44.39 46.50 44.39 46.50 60,554 44.779 -2.33%
1997-06-27 0 2.150 2.125 2.175 2.125 2.175 1,778,000 3,818,500 2.1476 45.45 44.92 45.98 44.92 45.98 84,113 45.397 0.00%
1997-06-26 0 2.150 2.125 2.150 2.100 2.225 1,230,000 2,673,850 2.1739 45.45 44.92 45.45 44.39 47.03 58,188 45.952 2.38%
1997-06-25 0 2.100 2.075 2.100 2.100 2.225 2,744,000 5,940,600 2.1649 44.39 43.86 44.39 44.39 47.03 129,812 45.763 -5.62%
1997-06-24 0 2.225 2.175 2.225 2.175 2.275 2,086,000 4,627,300 2.2183 47.03 45.98 47.03 45.98 48.09 98,684 46.890 -2.20%
1997-06-23 0 2.275 2.275 2.300 2.250 2.325 3,138,000 7,175,850 2.2868 48.09 48.09 48.62 47.56 49.15 148,452 48.338 1.11%
1997-06-20 0 2.250 2.225 2.250 2.200 2.300 2,944,000 6,620,950 2.2490 47.56 47.03 47.56 46.50 48.62 139,274 47.539 3.45%
1997-06-19 0 2.175 2.175 2.200 2.150 2.200 766,000 1,669,800 2.1799 45.98 45.98 46.50 45.45 46.50 36,238 46.079 0.00%
1997-06-18 0 2.175 2.175 2.200 2.150 2.250 3,166,000 6,952,450 2.1960 45.98 45.98 46.50 45.45 47.56 149,776 46.419 -1.14%
1997-06-17 0 2.200 2.175 2.200 2.175 2.225 1,160,000 2,552,650 2.2006 46.50 45.98 46.50 45.98 47.03 54,877 46.516 0.00%
1997-06-16 0 2.200 2.200 2.250 2.175 2.250 1,794,000 3,972,900 2.2145 46.50 46.50 47.56 45.98 47.56 84,870 46.812 0.00%
1997-06-13 0 2.200 2.200 2.250 2.100 2.225 838,000 1,821,450 2.1736 46.50 46.50 47.56 44.39 47.03 39,644 45.945 0.00%
1997-06-12 0 2.200 2.125 2.200 2.075 2.375 2,962,000 6,477,050 2.1867 46.50 44.92 46.50 43.86 50.20 140,125 46.223 -7.37%
1997-06-11 0 2.400 2.400 2.425 2.400 2.500 4,310,000 10,478,100 2.4311 50.20 50.20 50.73 50.20 52.30 206,042 50.854 -1.03%
1997-06-10 0 2.425 2.425 2.450 2.425 2.600 1,764,000 4,380,450 2.4832 50.73 50.73 51.25 50.73 54.39 84,329 51.945 -3.00%
1997-06-06 0 2.500 2.475 2.500 2.400 2.500 1,646,000 4,026,000 2.4459 52.30 51.77 52.30 50.20 52.30 78,688 51.164 0.00%
1997-06-05 0 2.500 2.500 2.525 2.475 2.575 2,512,000 6,293,050 2.5052 52.30 52.30 52.82 51.77 53.86 120,088 52.404 0.00%
1997-06-04 0 2.500 2.500 2.525 2.475 2.600 2,118,000 5,305,100 2.5048 52.30 52.30 52.82 51.77 54.39 101,252 52.395 1.01%
1997-06-03 0 2.475 2.450 2.475 2.450 2.575 1,662,000 4,186,950 2.5192 51.77 51.25 51.77 51.25 53.86 79,453 52.697 -4.81%
1997-06-02 0 2.600 2.550 2.575 2.550 2.600 2,090,000 5,389,050 2.5785 54.39 53.34 53.86 53.34 54.39 99,914 53.937 0.00%
1997-05-30 0 2.600 2.600 2.650 2.525 2.650 1,900,000 4,878,000 2.5674 54.39 54.39 55.43 52.82 55.43 90,831 53.704 0.97%
1997-05-29 0 2.575 2.550 2.575 2.500 2.575 1,074,000 2,738,850 2.5501 53.86 53.34 53.86 52.30 53.86 51,343 53.344 0.00%
1997-05-28 0 2.575 2.575 2.600 2.575 2.650 1,174,000 3,051,650 2.5994 53.86 53.86 54.39 53.86 55.43 56,124 54.373 -0.96%
1997-05-27 0 2.600 2.600 2.625 2.575 2.675 1,984,000 5,181,900 2.6118 54.39 54.39 54.91 53.86 55.96 94,846 54.635 -0.95%
1997-05-26 0 2.625 2.600 2.625 2.600 2.700 2,498,000 6,596,250 2.6406 54.91 54.39 54.91 54.39 56.48 119,419 55.236 -0.94%
1997-05-23 0 2.650 2.600 2.650 2.600 2.675 1,339,000 3,520,750 2.6294 55.43 54.39 55.43 54.39 55.96 64,012 55.002 0.00%
1997-05-22 0 2.650 2.650 2.675 2.575 2.700 2,294,000 6,054,750 2.6394 55.43 55.43 55.96 53.86 56.48 109,666 55.211 2.91%
1997-05-21 0 2.575 2.575 2.600 2.550 2.625 1,666,000 4,306,050 2.5847 53.86 53.86 54.39 53.34 54.91 79,644 54.066 -0.96%
1997-05-20 0 2.600 2.575 2.600 2.575 2.625 824,000 2,146,150 2.6046 54.39 53.86 54.39 53.86 54.91 39,392 54.482 -0.95%
1997-05-19 0 2.625 2.600 2.625 2.525 2.675 1,086,000 2,844,800 2.6195 54.91 54.39 54.91 52.82 55.96 51,917 54.795 1.94%
1997-05-16 0 2.575 2.575 2.600 2.500 2.800 3,038,000 8,110,500 2.6697 53.86 53.86 54.39 52.30 58.57 145,234 55.844 0.98%
1997-05-15 0 2.550 2.450 2.500 2.500 2.725 2,296,000 6,064,250 2.6412 53.34 51.25 52.30 52.30 57.00 109,762 55.249 -4.67%
1997-05-14 0 2.675 2.675 2.700 2.600 2.775 3,020,000 8,170,000 2.7053 55.96 55.96 56.48 54.39 58.05 144,373 56.589 0.00%
1997-05-13 0 2.675 2.675 2.700 2.675 2.900 6,084,000 16,658,200 2.7380 55.96 55.96 56.48 55.96 60.66 290,850 57.274 -6.96%
1997-05-12 0 2.875 2.850 2.875 2.700 2.950 8,978,000 25,740,650 2.8671 60.14 59.62 60.14 56.48 61.71 429,199 59.974 2.68%
1997-05-09 0 2.800 2.775 2.800 2.800 2.950 9,832,000 28,242,900 2.8725 58.57 58.05 58.57 58.57 61.71 470,025 60.088 0.00%
1997-05-08 0 2.800 2.800 2.825 2.775 3.100 19,692,000 57,355,750 2.9126 58.57 58.57 59.09 58.05 64.85 941,390 60.927 -7.44%
1997-05-07 0 3.025 3.000 3.025 2.600 3.050 34,840,000 100,348,000 2.8803 63.28 62.75 63.28 54.39 63.80 1,665,550 60.249 16.35%
1997-05-06 0 2.600 2.600 2.650 2.275 2.650 14,424,000 36,256,950 2.5137 54.39 54.39 55.43 47.59 55.43 689,549 52.581 15.56%
1997-05-05 0 2.250 2.250 2.275 2.250 2.300 1,238,000 2,823,300 2.2805 47.07 47.07 47.59 47.07 48.11 59,183 47.704 0.00%
1997-05-02 0 2.250 2.250 2.275 2.250 2.325 1,964,000 4,492,300 2.2873 47.07 47.07 47.59 47.07 48.63 93,890 47.846 -1.10%
1997-05-01 0 2.275 2.275 2.300 2.250 2.350 2,298,000 5,259,150 2.2886 47.59 47.59 48.11 47.07 49.16 109,857 47.872 -1.09%
1997-04-30 0 2.300 2.300 2.325 2.250 2.300 1,457,000 3,291,750 2.2593 48.11 48.11 48.63 47.07 48.11 69,653 47.259 1.10%
1997-04-29 0 2.275 2.225 2.275 2.225 2.375 1,994,000 4,543,000 2.2783 47.59 46.54 47.59 46.54 49.68 95,325 47.658 0.00%
1997-04-28 0 2.275 2.250 2.275 2.250 2.400 2,058,000 4,771,050 2.3183 47.59 47.07 47.59 47.07 50.20 98,384 48.494 -4.21%
1997-04-25 0 2.375 2.375 2.400 2.250 2.400 3,316,000 7,721,000 2.3284 49.68 49.68 50.20 47.07 50.20 158,524 48.706 -1.04%
1997-04-24 0 2.400 2.375 2.425 2.375 2.450 1,510,000 3,632,750 2.4058 50.20 49.68 50.73 49.68 51.25 72,187 50.324 -2.04%
1997-04-23 0 2.450 2.425 2.450 2.400 2.475 3,064,000 7,459,050 2.4344 51.25 50.73 51.25 50.20 51.77 146,477 50.923 2.08%
1997-04-22 0 2.400 2.375 2.400 2.350 2.500 3,006,000 7,246,300 2.4106 50.20 49.68 50.20 49.16 52.30 143,704 50.425 -3.03%
1997-04-21 0 2.475 2.450 2.500 2.450 2.525 1,614,000 4,031,650 2.4979 51.77 51.25 52.30 51.25 52.82 77,158 52.252 1.02%
1997-04-18 0 2.450 2.425 2.450 2.425 2.475 584,000 1,436,100 2.4591 51.25 50.73 51.25 50.73 51.77 27,919 51.439 0.00%
1997-04-17 0 2.450 2.425 2.450 2.425 2.500 1,616,000 3,987,550 2.4675 51.25 50.73 51.25 50.73 52.30 77,254 51.616 -1.01%
1997-04-16 0 2.475 2.450 2.475 2.425 2.575 1,818,000 4,512,600 2.4822 51.77 51.25 51.77 50.73 53.86 86,911 51.922 -1.00%
1997-04-15 0 2.500 2.475 2.500 2.450 2.525 2,048,000 5,119,300 2.4997 52.30 51.77 52.30 51.25 52.82 97,906 52.288 1.01%
1997-04-14 0 2.475 2.475 2.500 2.475 2.575 2,306,000 5,784,100 2.5083 51.77 51.77 52.30 51.77 53.86 110,240 52.468 -3.88%
1997-04-11 0 2.575 2.575 2.600 2.575 2.625 3,334,000 8,681,050 2.6038 53.86 53.86 54.39 53.86 54.91 159,384 54.466 0.98%
1997-04-10 0 2.550 2.550 2.600 2.550 2.650 1,412,000 3,662,900 2.5941 53.34 53.34 54.39 53.34 55.43 67,502 54.264 -3.77%
1997-04-09 0 2.650 2.625 2.650 2.500 2.675 3,596,000 9,310,800 2.5892 55.43 54.91 55.43 52.30 55.96 171,909 54.161 3.92%
1997-04-08 0 2.550 2.525 2.550 2.525 2.600 1,096,000 2,796,300 2.5514 53.34 52.82 53.34 52.82 54.39 52,395 53.370 -0.97%
1997-04-07 0 2.575 2.575 2.600 2.475 2.650 4,276,000 11,070,150 2.5889 53.86 53.86 54.39 51.77 55.43 204,417 54.155 4.04%
1997-04-04 0 2.475 2.475 2.500 2.450 2.550 2,570,000 6,382,050 2.4833 51.77 51.77 52.30 51.25 53.34 122,861 51.945 3.12%
1997-04-03 0 2.400 2.400 2.425 2.400 2.600 5,162,000 13,037,700 2.5257 50.20 50.20 50.73 50.20 54.39 246,773 52.833 -7.69%
1997-04-02 0 2.600 2.550 2.600 2.575 2.725 5,124,000 13,571,900 2.6487 54.39 53.34 54.39 53.86 57.00 244,956 55.405 -2.80%
1997-04-01 0 2.675 2.675 2.700 2.650 2.750 5,402,000 14,495,200 2.6833 55.96 55.96 56.48 55.43 57.52 258,246 56.129 -5.31%
1997-03-27 0 2.825 2.800 2.825 2.800 3.050 11,192,000 32,379,850 2.8931 59.09 58.57 59.09 58.57 63.80 535,041 60.518 -4.24%
1997-03-26 0 2.950 2.950 2.975 2.825 3.150 40,136,000 120,503,600 3.0024 61.71 61.71 62.23 59.09 65.89 1,918,729 62.804 3.51%
1997-03-25 0 2.850 2.825 2.850 2.700 2.900 10,272,000 28,654,070 2.7895 59.62 59.09 59.62 56.48 60.66 491,060 58.351 2.70%
1997-03-24 0 2.775 2.750 2.775 2.550 2.925 21,568,000 59,954,250 2.7798 58.05 57.52 58.05 53.34 61.19 1,031,073 58.147 3.74%
1997-03-21 0 2.675 2.650 2.675 2.650 3.400 91,634,000 273,791,810 2.9879 55.96 55.43 55.96 55.43 71.12 4,380,626 62.501

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