CLEAR MEDIA LIMITED (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00100  2001-12-19  2020-07-13  2021-09-28
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-09-27 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 7.120 - - - - 0 - 0.00%
2020-07-13 0 7.120 5.550 7.140 - - 0 0 - 7.120 5.550 7.140 - - 0 - 0.00%
2020-07-10 0 7.120 7.120 - - - 0 0 - 7.120 7.120 - - - 0 - 0.00%
2020-07-09 0 7.120 7.120 7.150 7.120 7.120 14,000 99,680 7.1200 7.120 7.120 7.150 7.120 7.120 14,000 7.1200 0.00%
2020-07-08 0 7.120 7.120 7.230 - - 0 0 - 7.120 7.120 7.230 - - 0 - 0.00%
2020-07-07 0 7.120 7.120 7.230 - - 0 0 - 7.120 7.120 7.230 - - 0 - 0.00%
2020-07-06 0 7.120 7.120 7.230 7.120 7.120 20,000 142,400 7.1200 7.120 7.120 7.230 7.120 7.120 20,000 7.1200 0.00%
2020-07-03 0 7.120 7.120 7.220 7.120 7.230 63,000 453,770 7.2027 7.120 7.120 7.220 7.120 7.230 63,000 7.2027 0.00%
2020-07-02 0 7.120 7.120 7.230 7.120 7.120 1,000 7,120 7.1200 7.120 7.120 7.230 7.120 7.120 1,000 7.1200 0.00%
2020-06-30 0 7.120 7.120 - - - 0 0 - 7.120 7.120 - - - 0 - 0.00%
2020-06-29 0 7.120 7.120 - 7.120 7.120 25,000 178,000 7.1200 7.120 7.120 - 7.120 7.120 25,000 7.1200 0.00%
2020-06-26 0 7.120 7.120 7.230 7.120 7.120 2,000 14,240 7.1200 7.120 7.120 7.230 7.120 7.120 2,000 7.1200 -0.14%
2020-06-24 0 7.130 7.120 7.130 7.130 7.130 7,000 49,910 7.1300 7.130 7.120 7.130 7.130 7.130 7,000 7.1300 0.00%
2020-06-23 0 7.130 7.120 7.170 7.130 7.130 11,000 78,430 7.1300 7.130 7.120 7.170 7.130 7.130 11,000 7.1300 0.42%
2020-06-22 0 7.100 7.100 7.180 7.090 7.100 10,000 70,910 7.0910 7.100 7.100 7.180 7.090 7.100 10,000 7.0910 -0.42%
2020-06-19 0 7.130 7.130 - 7.130 7.130 2,200 15,670 7.1227 7.130 7.130 - 7.130 7.130 2,200 7.1227 -1.52%
2020-06-18 0 7.240 7.120 - - - 0 0 - 7.240 7.120 - - - 0 - 0.00%
2020-06-17 0 7.240 7.120 - - - 0 0 - 7.240 7.120 - - - 0 - 0.00%
2020-06-16 0 7.240 7.240 7.500 7.230 7.230 12,000 86,760 7.2300 7.240 7.240 7.500 7.230 7.230 12,000 7.2300 -2.95%
2020-06-15 0 7.460 7.460 - 7.430 7.460 75,000 558,970 7.4529 7.460 7.460 - 7.430 7.460 75,000 7.4529 4.78%
2020-06-12 0 7.120 7.120 7.460 7.120 7.120 121,000 861,520 7.1200 7.120 7.120 7.460 7.120 7.120 121,000 7.1200 0.00%
2020-06-11 0 7.120 7.120 7.150 7.090 7.120 30,000 213,300 7.1100 7.120 7.120 7.150 7.090 7.120 30,000 7.1100 0.00%
2020-06-10 0 7.120 7.120 7.170 7.120 7.120 104,000 740,480 7.1200 7.120 7.120 7.170 7.120 7.120 104,000 7.1200 0.00%
2020-06-09 0 7.120 7.120 7.300 7.090 7.120 207,000 1,467,930 7.0914 7.120 7.120 7.300 7.090 7.120 207,000 7.0914 0.00%
2020-06-08 0 7.120 7.120 7.170 7.120 7.120 10,000 71,200 7.1200 7.120 7.120 7.170 7.120 7.120 10,000 7.1200 0.00%
2020-06-05 0 7.120 7.120 7.200 7.120 7.120 2,000 14,240 7.1200 7.120 7.120 7.200 7.120 7.120 2,000 7.1200 0.00%
2020-06-04 0 7.120 7.120 7.230 7.120 7.120 38,000 270,560 7.1200 7.120 7.120 7.230 7.120 7.120 38,000 7.1200 -0.14%
2020-06-03 0 7.130 7.130 7.260 7.110 7.130 42,000 299,210 7.1240 7.130 7.130 7.260 7.110 7.130 42,000 7.1240 -3.13%
2020-06-02 0 7.360 7.130 7.370 - - 0 0 - 7.360 7.130 7.370 - - 0 - -0.14%
2020-06-01 0 7.370 5.750 7.370 - - 0 0 - 7.370 5.750 7.370 - - 0 - 0.00%
2020-05-29 0 7.370 6.670 7.370 7.090 7.380 7,000 50,330 7.1900 7.370 6.670 7.370 7.090 7.380 7,000 7.1900 3.37%
2020-05-28 0 7.130 7.090 7.130 7.090 7.200 90,000 646,280 7.1809 7.130 7.090 7.130 7.090 7.200 90,000 7.1809 -0.14%
2020-05-27 0 7.140 7.140 7.500 7.120 7.410 15,000 109,690 7.3127 7.140 7.140 7.500 7.120 7.410 15,000 7.3127 -4.80%
2020-05-26 0 7.500 7.500 - 7.460 7.480 16,000 119,480 7.4675 7.500 7.500 - 7.460 7.480 16,000 7.4675 1.63%
2020-05-25 0 7.380 7.250 7.380 7.190 7.380 89,000 647,150 7.2713 7.380 7.250 7.380 7.190 7.380 89,000 7.2713 2.93%
2020-05-22 0 7.170 7.120 7.200 - - 0 0 - 7.170 7.120 7.200 - - 0 - 0.00%
2020-05-21 0 7.170 7.120 7.170 7.100 7.180 99,000 705,750 7.1288 7.170 7.120 7.170 7.100 7.180 99,000 7.1288 0.28%
2020-05-20 0 7.150 7.120 7.150 7.110 7.150 39,000 278,370 7.1377 7.150 7.120 7.150 7.110 7.150 39,000 7.1377 0.56%
2020-05-19 0 7.110 7.100 7.130 7.100 7.140 136,000 968,030 7.1179 7.110 7.100 7.130 7.100 7.140 136,000 7.1179 2.30%
2020-05-18 0 6.950 6.670 7.120 6.920 7.000 52,000 362,080 6.9631 6.950 6.670 7.120 6.920 7.000 52,000 6.9631 -1.97%
2020-05-15 0 7.090 7.000 7.090 - - 0 0 - 7.090 7.000 7.090 - - 0 - 0.00%
2020-05-14 0 7.090 7.090 7.120 7.090 7.120 1,007,000 7,168,150 7.1183 7.090 7.090 7.120 7.090 7.120 1,007,000 7.1183 0.00%
2020-05-13 0 7.090 7.090 7.120 7.090 7.160 34,248,685 244,028,789 7.1252 7.090 7.090 7.120 7.090 7.160 34,248,685 7.1252 -0.42%
2020-05-12 0 7.120 7.090 7.120 7.090 7.130 20,301,945 144,540,478 7.1195 7.120 7.090 7.120 7.090 7.130 20,301,945 7.1195 0.00%
2020-05-11 0 7.120 7.120 7.130 7.090 7.130 6,859,000 48,797,880 7.1144 7.120 7.120 7.130 7.090 7.130 6,859,000 7.1144 0.42%
2020-05-08 0 7.090 7.090 7.100 7.090 7.110 423,000 2,999,510 7.0910 7.090 7.090 7.100 7.090 7.110 423,000 7.0910 0.00%
2020-05-07 0 7.090 7.090 7.100 7.090 7.110 218,000 1,546,620 7.0946 7.090 7.090 7.100 7.090 7.110 218,000 7.0946 0.00%
2020-05-06 0 7.090 7.090 7.100 7.090 7.110 326,000 2,312,180 7.0926 7.090 7.090 7.100 7.090 7.110 326,000 7.0926 0.00%
2020-05-05 0 7.090 7.090 7.100 7.090 7.110 267,000 1,893,810 7.0929 7.090 7.090 7.100 7.090 7.110 267,000 7.0929 0.00%
2020-05-04 0 7.090 7.090 7.100 7.090 7.110 1,223,000 8,672,250 7.0910 7.090 7.090 7.100 7.090 7.110 1,223,000 7.0910 0.00%
2020-04-29 0 7.090 7.090 7.100 7.090 7.120 454,000 3,221,190 7.0951 7.090 7.090 7.100 7.090 7.120 454,000 7.0951 0.00%
2020-04-28 0 7.090 7.090 7.100 7.080 7.100 1,007,000 7,134,000 7.0844 7.090 7.090 7.100 7.080 7.100 1,007,000 7.0844 0.00%
2020-04-27 0 7.090 7.080 7.090 7.080 7.100 570,000 4,038,050 7.0843 7.090 7.080 7.090 7.080 7.100 570,000 7.0843 0.00%
2020-04-24 0 7.090 7.060 7.090 7.060 7.100 709,000 5,010,800 7.0674 7.090 7.060 7.090 7.060 7.100 709,000 7.0674 0.42%
2020-04-23 0 7.060 7.060 7.070 7.050 7.080 752,000 5,303,340 7.0523 7.060 7.060 7.070 7.050 7.080 752,000 7.0523 0.00%
2020-04-22 0 7.060 7.050 7.060 7.030 7.080 6,722,526 47,374,142 7.0471 7.060 7.050 7.060 7.030 7.080 6,722,526 7.0471 0.00%
2020-04-21 0 7.060 7.050 7.060 7.050 7.080 821,000 5,791,250 7.0539 7.060 7.050 7.060 7.050 7.080 821,000 7.0539 0.00%
2020-04-20 0 7.060 7.050 7.060 7.050 7.090 842,000 5,938,265 7.0526 7.060 7.050 7.060 7.050 7.090 842,000 7.0526 0.14%
2020-04-17 0 7.050 7.040 7.050 7.040 7.080 1,049,000 7,399,920 7.0543 7.050 7.040 7.050 7.040 7.080 1,049,000 7.0543 0.14%
2020-04-16 0 7.040 7.030 7.040 7.010 7.050 324,500 2,282,955 7.0353 7.040 7.030 7.040 7.010 7.050 324,500 7.0353 0.43%
2020-04-15 0 7.010 7.020 7.040 7.010 7.060 1,314,000 9,222,560 7.0187 7.010 7.020 7.040 7.010 7.060 1,314,000 7.0187 0.00%
2020-04-14 0 7.010 7.000 7.010 7.000 7.030 1,417,000 9,935,450 7.0116 7.010 7.000 7.010 7.000 7.030 1,417,000 7.0116 0.14%
2020-04-09 0 7.000 7.000 7.020 7.000 7.040 4,579,529 32,106,953 7.0110 7.000 7.000 7.020 7.000 7.040 4,579,529 7.0110 -0.28%
2020-04-08 0 7.020 7.020 7.030 6.990 7.040 4,430,000 31,044,650 7.0078 7.020 7.020 7.030 6.990 7.040 4,430,000 7.0078 0.29%
2020-04-07 0 7.000 6.990 7.000 6.990 7.020 6,554,300 45,872,282 6.9988 7.000 6.990 7.000 6.990 7.020 6,554,300 6.9988 0.00%
2020-04-06 0 7.000 7.000 7.010 6.980 7.010 10,272,000 71,786,040 6.9885 7.000 7.000 7.010 6.980 7.010 10,272,000 6.9885 0.29%
2020-04-03 0 6.980 6.970 6.980 6.970 7.000 8,581,000 59,897,380 6.9802 6.980 6.970 6.980 6.970 7.000 8,581,000 6.9802 0.14%
2020-04-02 0 6.970 6.960 6.970 6.960 7.000 4,758,831 33,193,495 6.9751 6.970 6.960 6.970 6.960 7.000 4,758,831 6.9751 -0.29%
2020-04-01 0 6.990 6.970 6.990 6.970 7.000 8,688,000 60,700,420 6.9867 6.990 6.970 6.990 6.970 7.000 8,688,000 6.9867 0.00%
2020-03-31 0 6.990 6.980 6.990 6.670 7.010 57,231,000 394,584,220 6.8946 6.990 6.980 6.990 6.670 7.010 57,231,000 6.8946 37.06%
2020-03-30 1 - - - - - 0 0 - 5.100 - - - - 0 - 0.00%
2020-03-27 0 5.100 5.080 5.090 5.010 5.110 1,616,000 8,212,120 5.0818 5.100 5.080 5.090 5.010 5.110 1,616,000 5.0818 0.79%
2020-03-26 0 5.060 5.020 5.060 5.000 5.260 1,503,000 7,702,940 5.1250 5.060 5.020 5.060 5.000 5.260 1,503,000 5.1250 0.40%
2020-03-25 0 5.040 5.030 5.050 4.950 5.110 2,106,000 10,597,300 5.0320 5.040 5.030 5.050 4.950 5.110 2,106,000 5.0320 1.00%
2020-03-24 0 4.990 4.990 5.000 4.970 5.050 1,797,000 8,998,870 5.0077 4.990 4.990 5.000 4.970 5.050 1,797,000 5.0077 -0.40%
2020-03-23 0 5.010 4.910 5.000 4.990 5.200 2,551,000 12,910,260 5.0609 5.010 4.910 5.000 4.990 5.200 2,551,000 5.0609 4.16%
2020-03-20 0 4.810 4.800 5.010 4.740 5.100 1,246,000 6,215,410 4.9883 4.810 4.800 5.010 4.740 5.100 1,246,000 4.9883 5.95%
2020-03-19 0 4.540 4.500 4.540 4.500 5.150 2,410,000 11,318,860 4.6966 4.540 4.500 4.540 4.500 5.150 2,410,000 4.6966 -12.52%
2020-03-18 0 5.190 5.170 5.200 5.100 5.600 730,000 3,937,080 5.3933 5.190 5.170 5.200 5.100 5.600 730,000 5.3933 -2.81%
2020-03-17 0 5.340 5.300 5.410 5.310 5.650 748,000 4,069,000 5.4398 5.340 5.300 5.410 5.310 5.650 748,000 5.4398 -5.49%
2020-03-16 0 5.650 5.440 5.650 5.320 5.960 2,816,000 16,013,220 5.6865 5.650 5.440 5.650 5.320 5.960 2,816,000 5.6865 -2.08%
2020-03-13 0 5.770 5.770 5.870 5.590 5.960 3,187,200 18,647,000 5.8506 5.770 5.770 5.870 5.590 5.960 3,187,200 5.8506 -0.35%
2020-03-12 0 5.790 5.790 5.850 5.500 5.920 2,691,000 15,568,890 5.7855 5.790 5.790 5.850 5.500 5.920 2,691,000 5.7855 1.58%
2020-03-11 0 5.700 5.700 5.750 4.640 6.500 3,028,000 15,627,310 5.1609 5.700 5.700 5.750 4.640 6.500 3,028,000 5.1609 22.58%
2020-03-10 0 4.650 4.640 4.650 4.510 4.650 945,000 4,342,140 4.5949 4.650 4.640 4.650 4.510 4.650 945,000 4.5949 2.88%
2020-03-09 0 4.520 4.480 4.520 4.450 4.550 708,400 3,199,194 4.5161 4.520 4.480 4.520 4.450 4.550 708,400 4.5161 -0.44%
2020-03-06 0 4.540 4.520 4.540 4.450 4.680 1,345,000 6,088,860 4.5270 4.540 4.520 4.540 4.450 4.680 1,345,000 4.5270 -2.78%
2020-03-05 0 4.670 4.640 4.680 4.640 4.750 242,000 1,128,060 4.6614 4.670 4.640 4.680 4.640 4.750 242,000 4.6614 -0.64%
2020-03-04 0 4.700 4.650 4.700 4.660 4.790 285,000 1,341,930 4.7085 4.700 4.650 4.700 4.660 4.790 285,000 4.7085 -1.05%
2020-03-03 0 4.750 4.750 4.770 4.730 5.000 547,000 2,635,350 4.8178 4.750 4.750 4.770 4.730 5.000 547,000 4.8178 0.64%
2020-03-02 0 4.720 4.700 4.720 4.620 4.750 930,000 4,345,460 4.6725 4.720 4.700 4.720 4.620 4.750 930,000 4.6725 0.43%
2020-02-28 0 4.700 4.670 4.700 4.400 4.800 1,536,500 7,055,990 4.5922 4.700 4.670 4.700 4.400 4.800 1,536,500 4.5922 1.73%
2020-02-27 0 4.620 4.660 4.670 4.610 4.670 172,000 799,660 4.6492 4.620 4.660 4.670 4.610 4.670 172,000 4.6492 -1.28%
2020-02-26 0 4.680 4.680 4.710 4.680 4.750 221,000 1,040,260 4.7071 4.680 4.680 4.710 4.680 4.750 221,000 4.7071 -0.64%
2020-02-25 0 4.710 4.730 4.750 4.700 4.820 183,000 864,680 4.7250 4.710 4.730 4.750 4.700 4.820 183,000 4.7250 -0.84%
2020-02-24 0 4.750 4.750 4.780 4.720 4.900 812,000 3,883,170 4.7822 4.750 4.750 4.780 4.720 4.900 812,000 4.7822 -4.81%
2020-02-21 0 4.990 4.900 4.990 4.900 5.060 326,000 1,619,610 4.9681 4.990 4.900 4.990 4.900 5.060 326,000 4.9681 -0.40%
2020-02-20 0 5.010 5.000 5.010 4.980 5.040 141,000 704,640 4.9974 5.010 5.000 5.010 4.980 5.040 141,000 4.9974 0.60%
2020-02-19 0 4.980 4.940 5.000 4.930 5.010 254,000 1,262,150 4.9691 4.980 4.940 5.000 4.930 5.010 254,000 4.9691 -0.60%
2020-02-18 0 5.010 4.990 5.010 4.950 5.100 658,000 3,298,140 5.0124 5.010 4.990 5.010 4.950 5.100 658,000 5.0124 -2.72%
2020-02-17 0 5.150 5.130 5.150 5.150 5.240 1,809,000 9,357,300 5.1726 5.150 5.130 5.150 5.150 5.240 1,809,000 5.1726 -0.77%
2020-02-14 0 5.190 5.190 5.220 5.160 5.230 1,336,000 6,947,890 5.2005 5.190 5.190 5.220 5.160 5.230 1,336,000 5.2005 0.58%
2020-02-13 0 5.160 5.160 5.180 5.100 5.250 582,000 3,012,540 5.1762 5.160 5.160 5.180 5.100 5.250 582,000 5.1762 -2.46%
2020-02-12 0 5.290 5.290 5.300 5.260 5.410 943,000 5,034,560 5.3389 5.290 5.290 5.300 5.260 5.410 943,000 5.3389 -2.04%
2020-02-11 0 5.400 5.380 5.400 5.350 5.450 898,000 4,852,360 5.4035 5.400 5.380 5.400 5.350 5.450 898,000 5.4035 1.12%
2020-02-10 0 5.340 5.340 5.380 5.340 5.450 608,000 3,280,610 5.3957 5.340 5.340 5.380 5.340 5.450 608,000 5.3957 -1.11%
2020-02-07 0 5.400 5.400 5.420 5.380 5.500 1,505,000 8,131,740 5.4031 5.400 5.400 5.420 5.380 5.500 1,505,000 5.4031 0.37%
2020-02-06 0 5.380 5.360 5.400 5.380 5.500 1,113,000 6,025,020 5.4133 5.380 5.360 5.400 5.380 5.500 1,113,000 5.4133 -1.28%
2020-02-05 0 5.450 5.420 5.450 5.380 5.450 240,000 1,297,300 5.4054 5.450 5.420 5.450 5.380 5.450 240,000 5.4054 1.30%
2020-02-04 0 5.380 5.370 5.380 5.370 5.450 636,646 3,433,303 5.3928 5.380 5.370 5.380 5.370 5.450 636,646 5.3928 -0.37%
2020-02-03 0 5.400 5.400 5.500 5.400 5.590 18,000 98,780 5.4878 5.400 5.400 5.500 5.400 5.590 18,000 5.4878 -1.82%
2020-01-31 0 5.500 5.470 5.500 5.450 5.640 307,000 1,694,810 5.5206 5.500 5.470 5.500 5.450 5.640 307,000 5.5206 -4.35%
2020-01-30 0 5.750 5.750 5.820 5.600 5.780 499,000 2,862,090 5.7357 5.750 5.750 5.820 5.600 5.780 499,000 5.7357 2.68%
2020-01-29 0 5.600 5.600 5.750 5.370 5.750 777,000 4,288,380 5.5192 5.600 5.600 5.750 5.370 5.750 777,000 5.5192 3.70%
2020-01-24 0 5.400 5.390 5.400 5.330 5.480 280,000 1,511,860 5.3995 5.400 5.390 5.400 5.330 5.480 280,000 5.3995 -1.82%
2020-01-23 0 5.500 5.500 5.540 5.400 5.700 487,000 2,686,050 5.5155 5.500 5.500 5.540 5.400 5.700 487,000 5.5155 -4.68%
2020-01-22 0 5.770 5.740 5.770 5.740 5.770 132,000 760,480 5.7612 5.770 5.740 5.770 5.740 5.770 132,000 5.7612 0.52%
2020-01-21 0 5.740 5.720 5.740 5.700 5.800 94,000 541,300 5.7585 5.740 5.720 5.740 5.700 5.800 94,000 5.7585 -1.03%
2020-01-20 0 5.800 5.780 5.810 5.660 5.850 285,000 1,654,140 5.8040 5.800 5.780 5.810 5.660 5.850 285,000 5.8040 0.00%
2020-01-17 0 5.800 5.800 5.840 5.680 5.840 171,000 993,190 5.8081 5.800 5.800 5.840 5.680 5.840 171,000 5.8081 2.11%
2020-01-16 0 5.680 5.680 5.750 5.650 5.900 347,000 2,006,160 5.7814 5.680 5.680 5.750 5.650 5.900 347,000 5.7814 -0.87%
2020-01-15 0 5.730 5.700 5.730 5.610 5.820 720,000 4,130,930 5.7374 5.730 5.700 5.730 5.610 5.820 720,000 5.7374 2.32%
2020-01-14 0 5.600 5.600 5.630 5.530 5.710 785,000 4,420,050 5.6306 5.600 5.600 5.630 5.530 5.710 785,000 5.6306 0.54%
2020-01-13 0 5.570 5.570 5.600 5.340 5.790 1,165,000 6,465,100 5.5494 5.570 5.570 5.600 5.340 5.790 1,165,000 5.5494 -4.79%
2020-01-10 0 5.850 5.850 5.920 5.630 6.060 1,138,000 6,656,300 5.8491 5.850 5.850 5.920 5.630 6.060 1,138,000 5.8491 -2.66%
2020-01-09 0 6.010 6.010 6.060 6.010 6.320 721,000 4,403,250 6.1071 6.010 6.010 6.060 6.010 6.320 721,000 6.1071 -3.38%
2020-01-08 0 6.220 6.220 6.300 6.150 6.440 1,094,000 6,888,330 6.2965 6.220 6.220 6.300 6.150 6.440 1,094,000 6.2965 -3.57%
2020-01-07 0 6.450 6.400 6.450 6.400 6.500 859,500 5,530,120 6.4341 6.450 6.400 6.450 6.400 6.500 859,500 6.4341 0.00%
2020-01-06 0 6.450 6.430 6.450 6.420 6.500 380,000 2,453,530 6.4567 6.450 6.430 6.450 6.420 6.500 380,000 6.4567 0.00%
2020-01-03 0 6.450 6.420 6.450 6.420 6.500 244,000 1,574,280 6.4520 6.450 6.420 6.450 6.420 6.500 244,000 6.4520 -0.62%
2020-01-02 0 6.490 6.470 6.500 6.440 6.500 54,000 348,920 6.4615 6.490 6.470 6.500 6.440 6.500 54,000 6.4615 0.62%
2019-12-31 0 6.450 6.430 6.450 6.370 6.500 276,000 1,787,370 6.4760 6.450 6.430 6.450 6.370 6.500 276,000 6.4760 -0.62%
2019-12-30 0 6.490 6.420 6.500 6.350 6.500 189,000 1,215,340 6.4304 6.490 6.420 6.500 6.350 6.500 189,000 6.4304 -0.15%
2019-12-27 0 6.500 6.490 6.500 6.320 6.500 1,460,000 9,387,290 6.4297 6.500 6.490 6.500 6.320 6.500 1,460,000 6.4297 2.85%
2019-12-24 0 6.320 6.300 6.350 6.300 6.320 295,000 1,859,790 6.3044 6.320 6.300 6.350 6.300 6.320 295,000 6.3044 -0.16%
2019-12-23 0 6.330 6.300 6.330 6.300 6.400 208,000 1,319,650 6.3445 6.330 6.300 6.330 6.300 6.400 208,000 6.3445 -1.09%
2019-12-20 0 6.400 6.350 6.390 6.310 6.400 215,000 1,365,360 6.3505 6.400 6.350 6.390 6.310 6.400 215,000 6.3505 0.79%
2019-12-19 0 6.350 6.340 6.380 6.250 6.400 745,000 4,710,160 6.3224 6.350 6.340 6.380 6.250 6.400 745,000 6.3224 -0.63%
2019-12-18 0 6.390 6.370 6.390 6.360 6.460 484,420 3,107,716 6.4153 6.390 6.370 6.390 6.360 6.460 484,420 6.4153 0.31%
2019-12-17 0 6.370 6.370 6.380 6.330 6.380 165,000 1,050,070 6.3641 6.370 6.370 6.380 6.330 6.380 165,000 6.3641 0.95%
2019-12-16 0 6.310 6.310 6.320 6.300 6.500 1,022,000 6,538,320 6.3976 6.310 6.310 6.320 6.300 6.500 1,022,000 6.3976 0.16%
2019-12-13 0 6.300 6.300 6.330 6.050 6.320 2,038,000 12,667,960 6.2159 6.300 6.300 6.330 6.050 6.320 2,038,000 6.2159 3.45%
2019-12-12 0 6.090 6.090 6.100 6.060 6.100 173,000 1,052,910 6.0862 6.090 6.090 6.100 6.060 6.100 173,000 6.0862 0.66%
2019-12-11 0 6.050 6.040 6.080 6.020 6.100 379,000 2,299,970 6.0685 6.050 6.040 6.080 6.020 6.100 379,000 6.0685 -0.49%
2019-12-10 0 6.080 6.080 6.100 6.020 6.180 781,000 4,775,130 6.1141 6.080 6.080 6.100 6.020 6.180 781,000 6.1141 -0.49%
2019-12-09 0 6.110 6.110 6.190 5.900 6.190 293,000 1,797,380 6.1344 6.110 6.110 6.190 5.900 6.190 293,000 6.1344 5.71%
2019-12-06 0 5.780 5.780 5.950 4.680 6.030 890,000 5,200,610 5.8434 5.780 5.780 5.950 4.680 6.030 890,000 5.8434 -3.67%
2019-12-05 0 6.000 6.000 6.300 6.000 6.350 1,387,000 8,636,020 6.2264 6.000 6.000 6.300 6.000 6.350 1,387,000 6.2264 -4.00%
2019-12-04 0 6.250 6.250 6.300 6.090 6.680 493,000 3,124,580 6.3379 6.250 6.250 6.300 6.090 6.680 493,000 6.3379 2.46%
2019-12-03 0 6.100 6.100 6.200 5.420 6.300 995,169 5,624,063 5.6514 6.100 6.100 6.200 5.420 6.300 995,169 5.6514 10.51%
2019-12-02 0 5.520 5.590 5.600 4.780 5.590 1,530,000 7,574,350 4.9506 5.520 5.590 5.600 4.780 5.590 1,530,000 4.9506 16.46%
2019-11-29 0 4.740 4.710 4.800 4.700 4.810 1,121,000 5,352,070 4.7744 4.740 4.710 4.800 4.700 4.810 1,121,000 4.7744 3.95%
2019-11-28 0 4.560 4.540 4.600 4.200 4.620 528,000 2,354,180 4.4587 4.560 4.540 4.600 4.200 4.620 528,000 4.4587 8.57%
2019-11-27 0 4.200 4.170 4.290 4.060 4.230 954,000 3,950,540 4.1410 4.200 4.170 4.290 4.060 4.230 954,000 4.1410 2.44%
2019-11-26 0 4.100 4.060 4.080 3.980 4.100 644,000 2,606,310 4.0471 4.100 4.060 4.080 3.980 4.100 644,000 4.0471 2.24%
2019-11-25 0 4.010 3.980 4.010 3.920 4.240 632,000 2,538,950 4.0173 4.010 3.980 4.010 3.920 4.240 632,000 4.0173 -0.74%
2019-11-22 0 4.040 3.900 4.040 3.900 4.040 509,000 2,039,010 4.0059 4.040 3.900 4.040 3.900 4.040 509,000 4.0059 3.32%
2019-11-21 0 3.910 3.910 3.930 3.850 3.950 953,000 3,731,180 3.9152 3.910 3.910 3.930 3.850 3.950 953,000 3.9152 -0.26%
2019-11-20 0 3.920 3.850 3.980 3.860 4.180 349,000 1,402,270 4.0180 3.920 3.850 3.980 3.860 4.180 349,000 4.0180 -3.45%
2019-11-19 0 4.060 4.050 4.200 3.890 4.300 493,000 2,049,800 4.1578 4.060 4.050 4.200 3.890 4.300 493,000 4.1578 -3.79%
2019-11-18 0 4.220 4.120 4.220 3.970 4.260 2,163,000 9,001,380 4.1615 4.220 4.120 4.220 3.970 4.260 2,163,000 4.1615 7.11%
2019-11-15 0 3.940 3.920 3.940 3.880 3.950 973,000 3,831,900 3.9382 3.940 3.920 3.940 3.880 3.950 973,000 3.9382 2.60%
2019-11-14 0 3.840 3.790 3.850 3.730 3.840 1,009,000 3,857,790 3.8234 3.840 3.790 3.850 3.730 3.840 1,009,000 3.8234 2.67%
2019-11-13 0 3.740 3.740 3.800 3.620 3.830 1,194,000 4,482,750 3.7544 3.740 3.740 3.800 3.620 3.830 1,194,000 3.7544 3.89%
2019-11-12 0 3.600 3.600 3.620 3.590 3.630 483,420 1,743,722 3.6071 3.600 3.600 3.620 3.590 3.630 483,420 3.6071 0.00%
2019-11-11 0 3.600 3.550 3.600 3.550 3.600 259,000 930,650 3.5932 3.600 3.550 3.600 3.550 3.600 259,000 3.5932 0.84%
2019-11-08 0 3.570 3.570 3.600 3.560 3.600 60,000 215,960 3.5993 3.570 3.570 3.600 3.560 3.600 60,000 3.5993 0.00%
2019-11-07 0 3.570 3.570 3.580 3.570 3.570 91,000 324,950 3.5709 3.570 3.570 3.580 3.570 3.570 91,000 3.5709 0.00%
2019-11-06 0 3.570 3.560 3.570 3.570 3.600 358,500 1,285,975 3.5871 3.570 3.560 3.570 3.570 3.600 358,500 3.5871 -0.28%
2019-11-05 0 3.580 3.580 3.600 3.580 3.600 63,000 226,140 3.5895 3.580 3.580 3.600 3.580 3.600 63,000 3.5895 0.00%
2019-11-04 0 3.580 3.560 3.600 3.580 3.600 313,000 1,124,610 3.5930 3.580 3.560 3.600 3.580 3.600 313,000 3.5930 -0.56%
2019-11-01 0 3.600 3.580 3.600 3.600 3.610 225,000 810,060 3.6003 3.600 3.580 3.600 3.600 3.610 225,000 3.6003 0.00%
2019-10-31 0 3.600 3.580 3.600 3.600 3.610 906,000 3,261,870 3.6003 3.600 3.580 3.600 3.600 3.610 906,000 3.6003 0.56%
2019-10-30 0 3.580 3.580 3.600 3.570 3.600 132,000 472,350 3.5784 3.580 3.580 3.600 3.570 3.600 132,000 3.5784 0.00%
2019-10-29 0 3.580 3.580 3.600 3.570 3.600 1,586,879 5,681,562 3.5803 3.580 3.580 3.600 3.570 3.600 1,586,879 3.5803 0.00%
2019-10-28 0 3.580 3.560 3.590 3.550 3.600 322,000 1,147,850 3.5648 3.580 3.560 3.590 3.550 3.600 322,000 3.5648 1.42%
2019-10-25 0 3.530 3.530 3.600 3.530 3.600 309,000 1,107,770 3.5850 3.530 3.530 3.600 3.530 3.600 309,000 3.5850 -1.94%
2019-10-24 0 3.600 3.580 3.600 3.600 3.630 150,000 540,350 3.6023 3.600 3.580 3.600 3.600 3.630 150,000 3.6023 -0.55%
2019-10-23 0 3.620 3.600 3.620 3.620 3.670 33,000 119,560 3.6230 3.620 3.600 3.620 3.620 3.670 33,000 3.6230 -1.90%
2019-10-22 0 3.690 3.650 3.760 3.690 3.690 2,000 7,380 3.6900 3.690 3.650 3.760 3.690 3.690 2,000 3.6900 -0.54%
2019-10-21 0 3.710 3.700 3.800 3.700 3.800 8,000 29,970 3.7463 3.710 3.700 3.800 3.700 3.800 8,000 3.7463 -1.07%
2019-10-18 0 3.750 3.750 3.800 3.750 3.750 2,000 7,500 3.7500 3.750 3.750 3.800 3.750 3.750 2,000 3.7500 -1.32%
2019-10-17 0 3.800 3.740 3.800 3.800 3.800 30,000 114,000 3.8000 3.800 3.740 3.800 3.800 3.800 30,000 3.8000 0.00%
2019-10-16 0 3.800 3.750 3.800 3.500 3.900 9,000 34,260 3.8067 3.800 3.750 3.800 3.500 3.900 9,000 3.8067 -2.31%
2019-10-15 0 3.890 3.800 3.900 3.890 3.900 14,000 54,580 3.8986 3.890 3.800 3.900 3.890 3.900 14,000 3.8986 0.52%
2019-10-14 0 3.870 3.850 3.900 3.860 4.000 257,000 1,002,010 3.8989 3.870 3.850 3.900 3.860 4.000 257,000 3.8989 1.31%
2019-10-11 0 3.820 3.760 3.900 3.820 3.830 9,450 36,125 3.8228 3.820 3.760 3.900 3.820 3.830 9,450 3.8228 0.53%
2019-10-10 0 3.800 3.800 3.810 3.800 3.880 656,000 2,493,490 3.8011 3.800 3.800 3.810 3.800 3.880 656,000 3.8011 -0.26%
2019-10-09 0 3.810 3.810 3.890 3.810 3.900 44,000 169,280 3.8473 3.810 3.810 3.890 3.810 3.900 44,000 3.8473 -2.31%
2019-10-08 0 3.900 3.850 3.900 - - 0 0 - 3.900 3.850 3.900 - - 0 - 0.00%
2019-10-04 0 3.900 3.810 3.900 - - 0 0 - 3.900 3.810 3.900 - - 0 - 0.00%
2019-10-03 0 3.900 3.810 3.900 - - 0 0 - 3.900 3.810 3.900 - - 0 - 0.00%
2019-10-02 0 3.900 3.850 3.900 - - 0 0 - 3.900 3.850 3.900 - - 0 - 0.00%
2019-09-30 0 3.900 3.900 4.000 3.900 3.900 250,000 975,000 3.9000 3.900 3.900 4.000 3.900 3.900 250,000 3.9000 0.00%
2019-09-27 0 3.900 3.900 3.980 3.850 3.930 269,100 1,049,430 3.8998 3.900 3.900 3.980 3.850 3.930 269,100 3.8998 -0.76%
2019-09-26 0 3.930 3.930 3.980 3.800 3.930 596,000 2,330,430 3.9101 3.930 3.930 3.980 3.800 3.930 596,000 3.9101 1.55%
2019-09-25 0 3.870 3.850 3.870 3.800 3.890 55,000 210,640 3.8298 3.870 3.850 3.870 3.800 3.890 55,000 3.8298 -1.28%
2019-09-24 0 3.920 3.850 3.930 3.900 3.920 197,000 768,340 3.9002 3.920 3.850 3.930 3.900 3.920 197,000 3.9002 -0.25%
2019-09-23 0 3.930 3.900 4.000 - - 0 0 - 3.930 3.900 4.000 - - 0 - 0.00%
2019-09-20 0 3.930 3.900 4.000 - - 0 0 - 3.930 3.900 4.000 - - 0 - 0.00%
2019-09-19 0 3.930 3.860 3.950 3.800 3.940 6,000 23,220 3.8700 3.930 3.860 3.950 3.800 3.940 6,000 3.8700 3.42%
2019-09-18 0 3.800 3.730 3.800 3.800 3.940 1,304,000 5,147,610 3.9476 3.800 3.730 3.800 3.800 3.940 1,304,000 3.9476 -3.55%
2019-09-17 0 3.940 3.940 4.000 3.940 4.000 90,000 359,130 3.9903 3.940 3.940 4.000 3.940 4.000 90,000 3.9903 0.00%
2019-09-16 0 3.940 3.910 4.000 3.940 3.940 508,000 2,006,520 3.9498 3.940 3.910 4.000 3.940 3.940 508,000 3.9498 1.29%
2019-09-13 0 3.890 3.880 3.990 3.880 4.010 132,000 523,520 3.9661 3.890 3.880 3.990 3.880 4.010 132,000 3.9661 -0.26%
2019-09-12 0 3.900 3.890 3.950 3.900 3.950 21,000 82,450 3.9262 3.900 3.890 3.950 3.900 3.950 21,000 3.9262 -0.26%
2019-09-11 0 3.910 3.900 3.950 3.890 3.960 13,000 50,900 3.9154 3.910 3.900 3.950 3.890 3.960 13,000 3.9154 -1.51%
2019-09-10 0 3.970 3.900 3.970 3.890 4.000 827,646 3,269,144 3.9499 3.970 3.900 3.970 3.890 4.000 827,646 3.9499 -0.75%
2019-09-09 0 4.000 3.900 4.000 4.000 4.000 16,000 64,000 4.0000 4.000 3.900 4.000 4.000 4.000 16,000 4.0000 3.09%
2019-09-06 0 3.880 3.880 4.000 3.880 4.000 124,000 495,760 3.9981 3.880 3.880 4.000 3.880 4.000 124,000 3.9981 -3.00%
2019-09-05 0 4.000 3.880 4.000 3.990 4.050 280,000 1,124,480 4.0160 4.000 3.880 4.000 3.990 4.050 280,000 4.0160 0.00%
2019-09-04 0 4.000 3.990 4.000 3.990 4.090 280,000 1,125,010 4.0179 4.000 3.990 4.000 3.990 4.090 280,000 4.0179 0.50%
2019-09-03 0 3.980 3.950 3.980 3.970 3.990 31,000 123,150 3.9726 3.980 3.950 3.980 3.970 3.990 31,000 3.9726 0.76%
2019-09-02 0 3.950 3.950 3.990 3.910 4.110 192,000 767,310 3.9964 3.950 3.950 3.990 3.910 4.110 192,000 3.9964 -3.66%
2019-08-30 0 4.100 4.100 4.120 4.100 4.150 148,000 610,100 4.1223 4.100 4.100 4.120 4.100 4.150 148,000 4.1223 -2.84%
2019-08-29 0 4.220 4.200 4.220 4.200 4.250 38,900 163,385 4.2001 4.220 4.200 4.220 4.200 4.250 38,900 4.2001 -1.86%
2019-08-28 0 4.300 4.300 4.330 4.270 4.350 58,419 251,596 4.3067 4.300 4.300 4.330 4.270 4.350 58,419 4.3067 -1.15%
2019-08-27 0 4.350 4.350 4.400 4.240 4.420 836,088 3,577,882 4.2793 4.350 4.350 4.400 4.240 4.420 836,088 4.2793 -1.58%
2019-08-26 0 4.420 4.420 4.540 4.420 4.580 64,000 290,020 4.5316 4.420 4.420 4.540 4.420 4.580 64,000 4.5316 -6.55%
2019-08-23 0 4.730 4.730 4.740 4.560 4.740 80,000 372,990 4.6624 4.730 4.730 4.740 4.560 4.740 80,000 4.6624 -0.42%
2019-08-22 0 4.750 4.750 5.500 4.510 4.750 98,440 454,897 4.6211 4.750 4.750 5.500 4.510 4.750 98,440 4.6211 1.06%
2019-08-21 0 4.700 4.700 4.730 4.700 4.820 110,000 522,900 4.7536 4.700 4.700 4.730 4.700 4.820 110,000 4.7536 -2.29%
2019-08-20 0 4.810 4.790 4.890 4.710 4.940 2,180,000 10,718,535 4.9168 4.810 4.790 4.890 4.710 4.940 2,180,000 4.9168 -1.84%
2019-08-19 0 4.900 4.810 5.560 4.500 4.920 702,000 3,330,110 4.7437 4.900 4.810 5.560 4.500 4.920 702,000 4.7437 8.65%
2019-08-16 0 4.510 4.510 4.990 4.490 4.510 161,000 724,020 4.4970 4.510 4.510 4.990 4.490 4.510 161,000 4.4970 2.50%
2019-08-15 0 4.400 4.360 5.000 - - 0 0 - 4.400 4.360 5.000 - - 0 - 0.00%
2019-08-14 0 4.400 4.400 4.500 4.370 4.680 295,000 1,310,970 4.4440 4.400 4.400 4.500 4.370 4.680 295,000 4.4440 -3.51%
2019-08-13 0 4.560 4.520 5.000 4.510 4.710 143,000 659,870 4.6145 4.560 4.520 5.000 4.510 4.710 143,000 4.6145 -4.00%
2019-08-12 0 4.750 4.210 5.000 - - 0 0 - 4.750 4.210 5.000 - - 0 - 0.00%
2019-08-09 0 4.750 4.310 5.000 4.310 4.830 22,000 101,970 4.6350 4.750 4.310 5.000 4.310 4.830 22,000 4.6350 -1.66%
2019-08-08 0 4.830 4.480 4.930 4.830 4.830 7,000 33,810 4.8300 4.830 4.480 4.930 4.830 4.830 7,000 4.8300 0.00%
2019-08-07 0 4.830 4.600 4.900 - - 200 945 4.7250 4.830 4.600 4.900 - - 200 4.7250 0.00%
2019-08-06 0 4.830 4.350 4.960 4.000 4.830 497,000 2,125,260 4.2762 4.830 4.350 4.960 4.000 4.830 497,000 4.2762 1.26%
2019-08-05 0 4.770 4.770 4.940 4.610 4.810 85,000 397,230 4.6733 4.770 4.770 4.940 4.610 4.810 85,000 4.6733 -0.83%
2019-08-02 0 4.810 4.710 4.840 4.760 4.850 19,195 92,495 4.8187 4.810 4.710 4.840 4.760 4.850 19,195 4.8187 2.12%
2019-08-01 0 4.710 4.650 4.710 4.660 4.800 3,000 14,240 4.7467 4.710 4.650 4.710 4.660 4.800 3,000 4.7467 1.51%
2019-07-31 0 4.640 4.640 4.800 - - 0 0 - 4.640 4.640 4.800 - - 0 - 0.00%
2019-07-30 0 4.640 4.610 4.800 - - 0 0 - 4.640 4.610 4.800 - - 0 - 0.00%
2019-07-29 0 4.640 4.500 4.650 - - 0 0 - 4.640 4.500 4.650 - - 0 - 0.00%
2019-07-26 0 4.640 4.640 4.850 - - 0 0 - 4.640 4.640 4.850 - - 0 - 0.00%
2019-07-25 0 4.640 4.630 4.750 4.640 4.640 76,000 352,640 4.6400 4.640 4.630 4.750 4.640 4.640 76,000 4.6400 0.22%
2019-07-24 0 4.630 4.130 4.630 4.630 4.640 9,000 41,690 4.6322 4.630 4.130 4.630 4.630 4.640 9,000 4.6322 0.65%
2019-07-23 0 4.600 4.600 4.940 - - 500 2,240 4.4800 4.600 4.600 4.940 - - 500 4.4800 1.55%
2019-07-22 0 4.530 4.530 4.640 4.410 4.780 1,411,343 6,572,632 4.6570 4.530 4.530 4.640 4.410 4.780 1,411,343 4.6570 -3.62%
2019-07-19 0 4.700 4.670 4.720 4.670 4.790 35,869 169,672 4.7303 4.700 4.670 4.720 4.670 4.790 35,869 4.7303 0.43%
2019-07-18 0 4.680 4.670 4.700 4.680 4.690 86,000 403,020 4.6863 4.680 4.670 4.700 4.680 4.690 86,000 4.6863 0.86%
2019-07-17 0 4.640 4.640 4.660 4.640 4.710 482,000 2,239,280 4.6458 4.640 4.640 4.660 4.640 4.710 482,000 4.6458 0.00%
2019-07-16 0 4.640 4.640 4.710 4.640 4.950 108,000 526,380 4.8739 4.640 4.640 4.710 4.640 4.950 108,000 4.8739 -6.45%
2019-07-15 0 4.960 4.960 5.000 4.950 4.960 37,000 183,260 4.9530 4.960 4.960 5.000 4.950 4.960 37,000 4.9530 -0.60%
2019-07-12 0 4.990 4.990 5.080 4.990 5.080 14,000 70,850 5.0607 4.990 4.990 5.080 4.990 5.080 14,000 5.0607 -0.60%
2019-07-11 0 5.020 5.000 5.020 4.950 5.020 116,340 581,393 4.9974 5.020 5.000 5.020 4.950 5.020 116,340 4.9974 0.80%
2019-07-10 0 4.980 4.980 5.050 4.910 5.080 352,000 1,776,640 5.0473 4.980 4.980 5.050 4.910 5.080 352,000 5.0473 -1.39%
2019-07-09 0 5.050 5.050 5.110 5.050 5.200 194,000 987,020 5.0877 5.050 5.050 5.110 5.050 5.200 194,000 5.0877 -3.07%
2019-07-08 0 5.210 5.040 5.210 4.990 5.250 512,343 2,609,245 5.0928 5.210 5.040 5.210 4.990 5.250 512,343 5.0928 3.99%
2019-07-05 0 5.010 4.730 5.010 5.000 5.010 151,000 755,670 5.0044 5.010 4.730 5.010 5.000 5.010 151,000 5.0044 0.20%
2019-07-04 0 5.000 4.990 5.010 4.920 5.000 79,000 394,180 4.9896 5.000 4.990 5.010 4.920 5.000 79,000 4.9896 2.04%
2019-07-03 0 4.900 4.830 4.970 4.600 4.980 911,667 4,264,531 4.6777 4.900 4.830 4.970 4.600 4.980 911,667 4.6777 6.52%
2019-07-02 0 4.600 4.600 4.700 4.600 4.990 133,000 632,460 4.7553 4.600 4.600 4.700 4.600 4.990 133,000 4.7553 1.32%
2019-06-28 0 4.540 4.540 4.620 4.500 4.700 20,000 92,190 4.6095 4.540 4.540 4.620 4.500 4.700 20,000 4.6095 3.65%
2019-06-27 0 4.380 4.380 4.570 4.360 4.700 1,015,000 4,594,680 4.5268 4.380 4.380 4.570 4.360 4.700 1,015,000 4.5268 -4.78%
2019-06-26 0 4.600 4.600 4.610 4.560 4.660 30,000 138,430 4.6143 4.600 4.600 4.610 4.560 4.660 30,000 4.6143 -0.22%
2019-06-25 0 4.610 4.600 4.660 4.550 4.730 50,000 232,535 4.6507 4.610 4.600 4.660 4.550 4.730 50,000 4.6507 -3.56%
2019-06-24 0 4.780 4.660 4.800 4.660 4.880 111,000 532,230 4.7949 4.780 4.660 4.800 4.660 4.880 111,000 4.7949 4.82%
2019-06-21 0 4.560 4.550 4.580 4.550 4.670 144,000 661,400 4.5931 4.560 4.550 4.580 4.550 4.670 144,000 4.5931 -1.51%
2019-06-20 0 4.630 4.630 4.660 4.300 4.850 333,170 1,551,038 4.6554 4.630 4.630 4.660 4.300 4.850 333,170 4.6554 -2.11%
2019-06-19 0 4.730 4.730 4.750 4.650 4.770 319,000 1,503,220 4.7123 4.730 4.730 4.750 4.650 4.770 319,000 4.7123 0.00%
2019-06-18 0 4.730 4.730 4.780 4.730 4.800 2,474,000 11,760,040 4.7535 4.730 4.730 4.780 4.730 4.800 2,474,000 4.7535 -1.66%
2019-06-17 0 4.810 4.800 4.960 4.800 5.150 120,000 595,500 4.9625 4.810 4.800 4.960 4.800 5.150 120,000 4.9625 -3.80%
2019-06-14 0 5.000 4.950 5.030 4.930 5.300 1,974,000 10,442,410 5.2900 5.000 4.950 5.030 4.930 5.300 1,974,000 5.2900 -2.91%
2019-06-13 0 5.150 5.120 5.170 - - 0 0 - 5.150 5.120 5.170 - - 0 - 0.00%
2019-06-12 0 5.150 5.100 5.150 - - 0 0 - 5.150 5.100 5.150 - - 0 - -0.19%
2019-06-11 0 5.160 5.130 5.160 5.170 5.170 36,000 186,060 5.1683 5.160 5.130 5.160 5.170 5.170 36,000 5.1683 0.19%
2019-06-10 0 5.150 5.100 5.150 5.150 5.220 133,000 686,290 5.1601 5.150 5.100 5.150 5.150 5.220 133,000 5.1601 1.98%
2019-06-06 0 5.220 5.150 5.220 5.190 5.250 142,000 740,660 5.2159 5.050 4.982 5.050 5.021 5.079 146,780 5.0460 -1.51%
2019-06-05 0 5.300 4.810 5.300 5.190 5.300 189,000 1,000,510 5.2937 5.127 4.653 5.127 5.021 5.127 195,362 5.1213 0.00%
2019-06-04 0 5.300 5.190 5.300 5.300 5.500 114,000 625,130 5.4836 5.127 5.021 5.127 5.127 5.321 117,838 5.3050 -3.81%
2019-06-03 0 5.510 5.410 5.510 5.400 5.520 6,000 32,640 5.4400 5.331 5.234 5.331 5.224 5.340 6,202 5.2628 -2.30%
2019-05-31 0 5.640 - 5.640 5.680 5.680 10,000 56,800 5.6800 5.456 - 5.456 5.495 5.495 10,337 5.4950 -2.76%
2019-05-30 0 5.800 5.680 5.800 5.770 5.850 195,000 1,131,990 5.8051 5.611 5.495 5.611 5.582 5.659 201,564 5.6160 -0.51%
2019-05-29 0 5.830 5.710 5.850 5.830 5.900 858,000 5,023,930 5.8554 5.640 5.524 5.659 5.640 5.708 886,883 5.6647 -1.02%
2019-05-28 0 5.890 5.890 5.900 5.870 5.900 90,000 530,270 5.8919 5.698 5.698 5.708 5.679 5.708 93,030 5.7000 0.00%
2019-05-27 0 5.890 5.600 5.900 - - 0 0 - 5.698 5.418 5.708 - - 0 - 0.00%
2019-05-24 0 5.890 5.880 5.910 5.890 5.970 16,000 94,970 5.9356 5.698 5.689 5.718 5.698 5.776 16,539 5.7423 -1.01%
2019-05-23 0 5.950 5.910 5.980 5.950 5.990 12,000 71,480 5.9567 5.756 5.718 5.785 5.756 5.795 12,404 5.7627 -2.46%
2019-05-22 0 6.100 6.030 6.100 6.130 6.180 130,000 803,350 6.1796 5.901 5.834 5.901 5.930 5.979 134,376 5.9784 -1.61%
2019-05-21 0 6.200 6.200 6.250 6.200 6.300 157,000 980,120 6.2428 5.998 5.998 6.046 5.998 6.095 162,285 6.0395 -2.36%
2019-05-20 0 6.350 6.350 6.420 6.250 6.350 364,000 2,291,030 6.2940 6.143 6.143 6.211 6.046 6.143 376,253 6.0891 0.79%
2019-05-17 0 6.300 6.140 6.300 6.300 6.450 660,640 4,189,033 6.3409 6.095 5.940 6.095 6.095 6.240 682,879 6.1344 -2.63%
2019-05-16 0 6.470 6.450 6.470 6.350 6.470 39,000 248,720 6.3774 6.259 6.240 6.259 6.143 6.259 40,313 6.1697 1.89%
2019-05-15 0 6.350 6.350 6.500 - - 4 26 6.5000 6.143 6.143 6.288 - - 4 6.2883 0.00%
2019-05-14 0 6.350 6.250 6.350 6.200 6.350 293,000 1,844,880 6.2965 6.143 6.046 6.143 5.998 6.143 302,863 6.0915 -1.85%
2019-05-10 0 6.470 6.470 6.500 6.470 6.470 3,000 19,410 6.4700 6.259 6.259 6.288 6.259 6.259 3,101 6.2593 0.00%
2019-05-09 0 6.470 6.450 6.500 6.470 6.570 173,000 1,124,250 6.4986 6.259 6.240 6.288 6.259 6.356 178,824 6.2869 -0.31%
2019-05-08 0 6.490 6.370 6.500 6.300 6.490 124,000 787,190 6.3483 6.279 6.163 6.288 6.095 6.279 128,174 6.1416 2.04%
2019-05-07 0 6.360 6.360 6.500 6.350 6.350 72,000 457,200 6.3500 6.153 6.153 6.288 6.143 6.143 74,424 6.1432 -1.40%
2019-05-06 0 6.450 6.150 6.500 - - 0 0 - 6.240 5.950 6.288 - - 0 - 0.00%
2019-05-03 0 6.450 6.450 6.500 6.440 6.450 357,300 2,305,195 6.4517 6.240 6.240 6.288 6.230 6.240 369,328 6.2416 0.00%
2019-05-02 0 6.450 6.450 6.480 6.450 6.510 314,605 2,038,532 6.4797 6.240 6.240 6.269 6.240 6.298 325,196 6.2686 -0.77%
2019-04-30 0 6.500 6.470 6.500 6.500 6.500 239,000 1,553,500 6.5000 6.288 6.259 6.288 6.288 6.288 247,046 6.2883 0.15%
2019-04-29 0 6.490 6.470 6.500 6.460 6.490 7,000 45,370 6.4814 6.279 6.259 6.288 6.250 6.279 7,236 6.2703 0.46%
2019-04-26 0 6.460 6.440 6.460 6.440 6.500 174,000 1,129,050 6.4888 6.250 6.230 6.250 6.230 6.288 179,857 6.2775 0.78%
2019-04-25 0 6.410 6.410 6.490 6.410 6.410 235,000 1,506,350 6.4100 6.201 6.201 6.279 6.201 6.201 242,911 6.2012 -0.16%
2019-04-24 0 6.420 6.410 6.420 6.410 6.420 7,110 45,587 6.4117 6.211 6.201 6.211 6.201 6.211 7,349 6.2029 -0.16%
2019-04-23 0 6.430 6.400 6.430 6.360 6.460 73,000 465,240 6.3732 6.221 6.192 6.221 6.153 6.250 75,457 6.1656 0.63%
2019-04-18 0 6.390 6.390 6.430 6.370 6.440 609,000 3,921,310 6.4389 6.182 6.182 6.221 6.163 6.230 629,501 6.2292 -0.78%
2019-04-17 0 6.440 6.350 6.600 6.410 6.440 114,000 734,080 6.4393 6.230 6.143 6.385 6.201 6.230 117,838 6.2296 -0.31%
2019-04-16 0 6.460 6.380 6.470 6.400 6.600 540,000 3,462,660 6.4123 6.250 6.172 6.259 6.192 6.385 558,178 6.2035 1.73%
2019-04-15 0 6.350 6.350 6.400 6.340 6.450 43,000 275,640 6.4102 6.143 6.143 6.192 6.134 6.240 44,448 6.2015 -2.31%
2019-04-12 0 6.500 6.450 6.500 6.490 6.750 74,000 481,250 6.5034 6.288 6.240 6.288 6.279 6.530 76,491 6.2916 -0.91%
2019-04-11 0 6.560 6.400 6.560 6.500 6.580 25,000 162,790 6.5116 6.346 6.192 6.346 6.288 6.366 25,842 6.2995 0.00%
2019-04-10 0 6.560 6.500 6.560 6.410 6.600 108,500 707,745 6.5230 6.346 6.288 6.346 6.201 6.385 112,152 6.3106 -0.30%
2019-04-09 0 6.580 6.580 6.700 6.580 6.750 205,500 1,377,215 6.7018 6.366 6.366 6.482 6.366 6.530 212,418 6.4835 1.23%
2019-04-08 0 6.500 6.500 6.630 6.440 6.700 345,000 2,242,010 6.4986 6.288 6.288 6.414 6.230 6.482 356,614 6.2869 -2.99%
2019-04-04 0 6.700 6.630 6.700 6.650 6.700 84,000 561,260 6.6817 6.482 6.414 6.482 6.433 6.482 86,828 6.4641 -1.47%
2019-04-03 0 6.800 6.650 6.800 - - 0 0 - 6.579 6.433 6.579 - - 0 - 0.00%
2019-04-02 0 6.800 6.710 6.800 - - 0 0 - 6.579 6.491 6.579 - - 0 - 0.00%
2019-04-01 0 6.800 6.710 6.800 6.800 6.960 30,000 204,510 6.8170 6.579 6.491 6.579 6.579 6.733 31,010 6.5950 -1.45%
2019-03-29 0 6.900 6.780 7.010 6.690 7.190 534,375 3,701,606 6.9270 6.675 6.559 6.782 6.472 6.956 552,364 6.7014 -2.40%
2019-03-28 0 7.070 6.930 7.070 6.690 7.100 106,650 722,458 6.7741 6.840 6.704 6.840 6.472 6.869 110,240 6.5535 0.43%
2019-03-27 0 7.040 6.910 7.040 6.910 7.050 514,000 3,672,840 7.1456 6.811 6.685 6.811 6.685 6.820 531,303 6.9129 -1.54%
2019-03-26 0 7.150 7.130 7.150 7.110 7.160 1,605,000 11,463,580 7.1424 6.917 6.898 6.917 6.878 6.927 1,659,030 6.9098 0.00%
2019-03-25 0 7.150 7.050 7.150 - - 1,270,000 9,080,500 7.1500 6.917 6.820 6.917 - - 1,312,752 6.9171 0.00%
2019-03-22 0 7.150 7.150 7.250 7.150 7.220 162,000 1,164,960 7.1911 6.917 6.917 7.014 6.917 6.985 167,453 6.9569 -0.56%
2019-03-21 0 7.190 7.150 7.250 7.130 7.380 29,600 212,578 7.1817 6.956 6.917 7.014 6.898 7.140 30,596 6.9478 0.28%
2019-03-20 0 7.170 7.160 7.220 7.150 7.170 1,236,000 8,837,740 7.1503 6.936 6.927 6.985 6.917 6.936 1,277,608 6.9174 -0.42%
2019-03-19 0 7.200 7.160 7.280 7.150 7.200 273,292 1,958,973 7.1681 6.966 6.927 7.043 6.917 6.966 282,492 6.9346 0.56%
2019-03-18 0 7.160 7.150 7.170 7.150 7.170 23,000 164,630 7.1578 6.927 6.917 6.936 6.917 6.936 23,774 6.9247 -0.14%
2019-03-15 0 7.170 7.170 7.200 7.150 7.200 66,000 472,730 7.1626 6.936 6.936 6.966 6.917 6.966 68,222 6.9293 0.14%
2019-03-14 0 7.160 7.160 7.200 7.090 7.200 300,000 2,149,390 7.1646 6.927 6.927 6.966 6.859 6.966 310,099 6.9313 0.00%
2019-03-13 0 7.160 7.150 7.250 7.050 7.270 200,000 1,420,980 7.1049 6.927 6.917 7.014 6.820 7.033 206,733 6.8735 1.56%
2019-03-12 0 7.050 7.000 7.140 6.990 7.290 51,000 357,620 7.0122 6.820 6.772 6.907 6.762 7.053 52,717 6.7838 0.86%
2019-03-11 0 6.990 6.880 6.990 6.830 6.990 16,000 110,610 6.9131 6.762 6.656 6.762 6.608 6.762 16,539 6.6880 0.87%
2019-03-08 0 6.930 6.930 6.950 6.830 7.000 194,000 1,351,350 6.9657 6.704 6.704 6.724 6.608 6.772 200,531 6.7389 -0.86%
2019-03-07 0 6.990 6.950 7.000 6.930 7.000 18,000 125,280 6.9600 6.762 6.724 6.772 6.704 6.772 18,606 6.7333 0.14%
2019-03-06 0 6.980 6.980 7.030 6.960 7.060 241,000 1,689,770 7.0115 6.753 6.753 6.801 6.733 6.830 249,113 6.7832 0.43%
2019-03-05 0 6.950 6.950 6.990 6.850 7.180 164,000 1,162,505 7.0884 6.724 6.724 6.762 6.627 6.946 169,521 6.8576 -3.47%
2019-03-04 0 7.200 6.640 7.200 6.700 7.490 30,000 219,400 7.3133 6.966 6.424 6.966 6.482 7.246 31,010 7.0752 5.73%
2019-03-01 0 6.810 6.760 7.000 6.750 6.910 88,000 597,740 6.7925 6.588 6.540 6.772 6.530 6.685 90,962 6.5713 0.89%
2019-02-28 0 6.750 6.610 6.750 6.610 6.950 343,000 2,316,350 6.7532 6.530 6.395 6.530 6.395 6.724 354,547 6.5333 0.45%
2019-02-27 0 6.720 6.480 6.720 6.450 6.800 92,000 620,110 6.7403 6.501 6.269 6.501 6.240 6.579 95,097 6.5208 -1.18%
2019-02-26 0 6.800 6.800 6.850 6.750 6.880 71,000 484,010 6.8170 6.579 6.579 6.627 6.530 6.656 73,390 6.5950 1.04%
2019-02-25 0 6.730 6.670 6.790 6.560 6.910 990,183 6,748,508 6.8154 6.511 6.453 6.569 6.346 6.685 1,023,516 6.5935 -2.60%
2019-02-22 0 6.910 6.770 6.910 - - 0 0 - 6.685 6.550 6.685 - - 0 - -1.99%
2019-02-21 0 7.050 7.000 7.050 6.900 7.500 373,183 2,682,082 7.1870 6.820 6.772 6.820 6.675 7.256 385,746 6.9530 4.91%
2019-02-20 0 6.720 6.450 6.720 6.630 7.210 56,000 386,660 6.9046 6.501 6.240 6.501 6.414 6.975 57,885 6.6798 -6.67%
2019-02-19 0 7.200 7.030 7.220 7.180 7.310 251,000 1,812,690 7.2219 6.966 6.801 6.985 6.946 7.072 259,450 6.9867 -0.55%
2019-02-18 0 7.240 7.220 7.240 7.220 7.370 170,000 1,229,920 7.2348 7.004 6.985 7.004 6.985 7.130 175,723 6.9992 0.14%
2019-02-15 0 7.230 7.230 7.240 7.220 7.490 542,180 3,919,675 7.2295 6.995 6.995 7.004 6.985 7.246 560,432 6.9940 0.00%
2019-02-14 0 7.230 7.220 7.230 7.200 7.250 305,509 2,209,479 7.2321 6.995 6.985 6.995 6.966 7.014 315,793 6.9966 -0.28%
2019-02-13 0 7.250 7.250 7.300 7.250 7.470 169,000 1,229,140 7.2730 7.014 7.014 7.062 7.014 7.227 174,689 7.0362 0.00%
2019-02-12 0 7.250 7.250 7.350 7.120 7.350 73,000 528,970 7.2462 7.014 7.014 7.111 6.888 7.111 75,457 7.0102 -0.41%
2019-02-11 0 7.280 7.250 7.450 7.250 7.480 20,000 146,130 7.3065 7.043 7.014 7.207 7.014 7.236 20,673 7.0685 -1.62%
2019-02-08 0 7.400 7.350 7.490 7.350 7.480 58,000 426,970 7.3616 7.159 7.111 7.246 7.111 7.236 59,952 7.1218 -1.33%
2019-02-04 0 7.500 7.350 7.500 - - 105,000 768,096 7.3152 7.256 7.111 7.256 - - 108,535 7.0770 0.00%
2019-02-01 0 7.500 7.340 7.500 7.150 7.500 348,000 2,545,700 7.3152 7.256 7.101 7.256 6.917 7.256 359,715 7.0770 0.13%
2019-01-31 0 7.490 7.350 7.500 - - 0 0 - 7.246 7.111 7.256 - - 0 - 0.00%
2019-01-30 0 7.490 7.350 7.500 - - 0 0 - 7.246 7.111 7.256 - - 0 - 0.00%
2019-01-29 0 7.490 7.350 7.500 - - 0 0 - 7.246 7.111 7.256 - - 0 - 0.00%
2019-01-28 0 7.490 7.360 7.500 7.350 7.500 53,000 390,370 7.3655 7.246 7.120 7.256 7.111 7.256 54,784 7.1256 -0.13%
2019-01-25 0 7.500 7.370 7.500 7.350 7.500 26,000 192,300 7.3962 7.256 7.130 7.256 7.111 7.256 26,875 7.1553 2.04%
2019-01-24 0 7.350 7.270 7.370 7.200 7.450 111,000 815,580 7.3476 7.111 7.033 7.130 6.966 7.207 114,737 7.1083 0.00%
2019-01-23 0 7.350 7.260 7.350 7.250 7.370 185,145 1,342,792 7.2527 7.111 7.024 7.111 7.014 7.130 191,378 7.0165 -0.68%
2019-01-22 0 7.400 7.260 7.400 7.400 7.490 51,000 377,760 7.4071 7.159 7.024 7.159 7.159 7.246 52,717 7.1658 -1.20%
2019-01-21 0 7.490 7.000 7.490 - - 0 0 - 7.246 6.772 7.246 - - 0 - 0.00%
2019-01-18 0 7.490 7.210 7.500 7.000 7.490 99,000 715,130 7.2235 7.246 6.975 7.256 6.772 7.246 102,333 6.9883 4.32%
2019-01-17 0 7.180 7.040 7.180 7.030 7.190 30,000 215,530 7.1843 6.946 6.811 6.946 6.801 6.956 31,010 6.9504 0.42%
2019-01-16 0 7.150 7.130 7.150 7.100 7.200 27,000 192,650 7.1352 6.917 6.898 6.917 6.869 6.966 27,909 6.9028 2.14%
2019-01-15 0 7.000 7.000 7.030 6.970 7.020 996,300 6,973,280 6.9992 6.772 6.772 6.801 6.743 6.791 1,029,839 6.7712 -1.69%
2019-01-14 0 7.120 6.990 7.150 - - 937,000 6,559,000 7.0000 6.888 6.762 6.917 - - 968,543 6.7720 0.00%
2019-01-11 0 7.120 7.010 7.120 7.000 7.120 57,000 400,970 7.0346 6.888 6.782 6.888 6.772 6.888 58,919 6.8055 2.30%
2019-01-10 0 6.960 6.960 6.990 6.910 7.000 317,000 2,208,760 6.9677 6.733 6.733 6.762 6.685 6.772 327,671 6.7408 -1.83%
2019-01-09 0 7.090 7.010 7.090 7.000 7.090 17,000 119,290 7.0171 6.859 6.782 6.859 6.772 6.859 17,572 6.7885 1.29%
2019-01-08 0 7.000 7.000 7.100 7.000 7.140 2,567,000 17,969,180 7.0001 6.772 6.772 6.869 6.772 6.907 2,653,414 6.7721 -0.14%
2019-01-07 0 7.010 7.010 7.120 7.010 7.200 87,000 621,300 7.1414 6.782 6.782 6.888 6.782 6.966 89,929 6.9088 0.14%
2019-01-04 0 7.000 7.000 7.060 6.800 7.040 102,000 709,550 6.9564 6.772 6.772 6.830 6.579 6.811 105,434 6.7298 6.87%
2019-01-03 0 6.550 6.350 6.570 6.220 6.590 486,600 3,074,732 6.3188 6.337 6.143 6.356 6.017 6.375 502,981 6.1130 6.50%
2019-01-02 0 6.150 6.130 6.200 6.120 6.200 594,000 3,646,530 6.1389 5.950 5.930 5.998 5.921 5.998 613,996 5.9390 0.65%
2018-12-31 0 6.110 6.110 6.130 6.110 6.150 197,000 1,205,350 6.1185 5.911 5.911 5.930 5.911 5.950 203,632 5.9193 0.16%
2018-12-28 0 6.100 6.100 6.120 6.100 6.130 228,000 1,393,180 6.1104 5.901 5.901 5.921 5.901 5.930 235,675 5.9114 -0.49%
2018-12-27 0 6.130 6.130 6.400 6.110 6.150 49,000 300,170 6.1259 5.930 5.930 6.192 5.911 5.950 50,650 5.9264 0.33%
2018-12-24 0 6.110 6.110 6.310 6.110 6.300 106,000 667,420 6.2964 5.911 5.911 6.105 5.911 6.095 109,568 6.0914 -3.17%
2018-12-21 0 6.310 6.300 6.310 6.280 6.730 112,700 720,432 6.3925 6.105 6.095 6.105 6.075 6.511 116,494 6.1843 -1.41%
2018-12-20 0 6.400 6.370 6.500 6.370 6.750 1,057,850 6,873,662 6.4978 6.192 6.163 6.288 6.163 6.530 1,093,461 6.2862 -5.19%
2018-12-19 0 6.750 6.750 6.760 6.650 6.840 1,693,200 11,417,135 6.7429 6.530 6.530 6.540 6.433 6.617 1,750,199 6.5233 -0.15%
2018-12-18 0 6.760 6.750 6.780 6.600 6.920 517,924 3,487,078 6.7328 6.540 6.530 6.559 6.385 6.695 535,359 6.5135 -3.43%
2018-12-17 0 7.000 7.000 7.020 6.990 7.170 817,500 5,736,970 7.0177 6.772 6.772 6.791 6.762 6.936 845,020 6.7892 -0.57%
2018-12-14 0 7.040 7.000 7.040 7.000 7.210 241,000 1,727,480 7.1680 6.811 6.772 6.811 6.772 6.975 249,113 6.9345 -0.71%
2018-12-13 0 7.090 7.060 7.090 7.000 7.120 304,645 2,152,080 7.0642 6.859 6.830 6.859 6.772 6.888 314,900 6.8342 0.00%
2018-12-12 0 7.090 7.010 7.130 6.850 7.130 187,000 1,299,720 6.9504 6.859 6.782 6.898 6.627 6.898 193,295 6.7240 2.75%
2018-12-11 0 6.900 6.900 6.950 6.850 6.950 14,000 97,150 6.9393 6.675 6.675 6.724 6.627 6.724 14,471 6.7133 -0.72%
2018-12-10 0 6.950 6.950 7.000 6.790 7.000 146,000 1,005,470 6.8868 6.724 6.724 6.772 6.569 6.772 150,915 6.6625 -0.86%
2018-12-07 0 7.010 7.020 7.500 6.370 7.000 78,000 532,010 6.8206 6.782 6.791 7.256 6.163 6.772 80,626 6.5985 11.62%
2018-12-06 0 6.280 6.050 6.280 5.880 6.310 322,375 1,907,395 5.9167 6.075 5.853 6.075 5.689 6.105 333,227 5.7240 6.44%
2018-12-05 0 5.900 5.900 5.910 5.790 5.900 302,000 1,769,300 5.8586 5.708 5.708 5.718 5.601 5.708 312,166 5.6678 0.00%
2018-12-04 0 5.900 5.830 5.900 5.800 5.900 1,559,144 9,107,660 5.8414 5.708 5.640 5.708 5.611 5.708 1,611,630 5.6512 0.34%
2018-12-03 0 5.880 5.850 5.880 5.800 5.880 133,390 777,498 5.8288 5.689 5.659 5.689 5.611 5.689 137,880 5.6389 1.03%
2018-11-30 0 5.820 5.700 5.820 5.620 5.820 1,620,268 9,230,860 5.6971 5.630 5.514 5.630 5.437 5.630 1,674,812 5.5116 2.28%
2018-11-29 0 5.690 5.650 5.750 5.680 5.710 1,002,000 5,710,030 5.6986 5.505 5.466 5.563 5.495 5.524 1,035,731 5.5130 -0.18%
2018-11-28 0 5.700 5.700 5.830 5.700 5.830 915,000 5,220,010 5.7049 5.514 5.514 5.640 5.514 5.640 945,802 5.5191 -0.18%
2018-11-27 0 5.710 5.670 5.700 5.700 5.830 786,200 4,496,334 5.7191 5.524 5.485 5.514 5.514 5.640 812,666 5.5328 -0.35%
2018-11-26 0 5.730 5.720 5.790 5.680 5.820 266,000 1,524,060 5.7295 5.543 5.534 5.601 5.495 5.630 274,954 5.5430 0.88%
2018-11-23 0 5.680 5.680 5.800 5.680 5.770 229,000 1,305,440 5.7006 5.495 5.495 5.611 5.495 5.582 236,709 5.5150 -2.07%
2018-11-22 0 5.800 5.740 5.800 5.500 5.900 787,000 4,534,160 5.7613 5.611 5.553 5.611 5.321 5.708 813,493 5.5737 9.43%
2018-11-21 0 5.300 5.300 5.350 4.760 5.360 1,200,123 6,089,668 5.0742 5.127 5.127 5.176 4.605 5.185 1,240,523 4.9090 9.28%
2018-11-20 0 4.850 4.780 4.800 4.610 4.850 6,996,299 33,467,666 4.7836 4.692 4.624 4.644 4.460 4.692 7,231,818 4.6278 2.11%
2018-11-19 0 4.750 4.750 4.780 4.550 5.010 8,332,350 39,682,840 4.7625 4.595 4.595 4.624 4.402 4.847 8,612,845 4.6074 -18.52%
2018-11-16 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 5.640 - - - - 0 - 0.00%
2018-03-29 0 6.000 5.950 6.000 5.900 6.000 537,150 3,219,635 5.9939 5.640 5.593 5.640 5.546 5.640 571,423 5.6344 -2.12%
2018-03-28 0 6.130 6.010 6.130 6.130 6.200 386,000 2,399,950 6.2175 5.762 5.650 5.762 5.762 5.828 410,629 5.8446 -1.92%
2018-03-27 0 6.250 6.200 6.250 6.250 6.250 292,000 1,825,000 6.2500 5.875 5.828 5.875 5.875 5.875 310,631 5.8751 0.00%
2018-03-26 0 6.250 6.190 6.360 6.190 6.250 111,940 696,741 6.2242 5.875 5.819 5.979 5.819 5.875 119,082 5.8509 -0.64%
2018-03-23 0 6.290 6.010 6.300 6.250 6.290 676,000 4,226,880 6.2528 5.913 5.650 5.922 5.875 5.913 719,132 5.8778 -0.79%
2018-03-22 0 6.340 6.340 6.380 6.260 6.450 100,000 637,060 6.3706 5.960 5.960 5.997 5.885 6.063 106,380 5.9885 -2.46%
2018-03-21 0 6.500 6.490 6.740 6.450 6.510 423,150 2,748,798 6.4960 6.110 6.101 6.336 6.063 6.120 450,149 6.1064 0.78%
2018-03-20 0 6.450 6.450 6.900 6.370 6.370 1,000 6,370 6.3700 6.063 6.063 6.486 5.988 5.988 1,064 5.9879 1.42%
2018-03-19 0 6.360 6.350 6.900 6.250 6.410 133,000 845,130 6.3544 5.979 5.969 6.486 5.875 6.026 141,486 5.9732 -0.78%
2018-03-16 0 6.410 6.410 6.950 6.400 6.410 57,000 365,330 6.4093 6.026 6.026 6.533 6.016 6.026 60,637 6.0249 0.00%
2018-03-15 0 6.410 6.400 6.500 6.400 6.400 15,000 96,000 6.4000 6.026 6.016 6.110 6.016 6.016 15,957 6.0161 0.16%
2018-03-14 0 6.400 6.400 6.440 6.400 6.410 52,900 339,014 6.4086 6.016 6.016 6.054 6.016 6.026 56,275 6.0242 -0.16%
2018-03-13 0 6.410 6.400 6.470 6.400 6.400 456,000 2,940,200 6.4478 6.026 6.016 6.082 6.016 6.016 485,095 6.0611 -0.62%
2018-03-12 0 6.450 6.200 6.450 6.450 6.450 18,000 116,100 6.4500 6.063 5.828 6.063 6.063 6.063 19,148 6.0631 2.22%
2018-03-09 0 6.310 6.310 6.620 6.280 6.310 68,000 428,390 6.2999 5.932 5.932 6.223 5.903 5.932 72,339 5.9220 0.64%
2018-03-08 0 6.270 6.260 6.400 6.000 6.270 911,000 5,487,810 6.0239 5.894 5.885 6.016 5.640 5.894 969,126 5.6626 4.15%
2018-03-07 0 6.020 6.010 6.960 6.000 6.020 32,000 192,120 6.0038 5.659 5.650 6.543 5.640 5.659 34,042 5.6437 -1.31%
2018-03-06 0 6.100 5.810 6.100 5.930 6.250 146,100 880,115 6.0241 5.734 5.462 5.734 5.574 5.875 155,422 5.6627 0.16%
2018-03-05 0 6.090 6.000 6.090 6.090 6.170 196,000 1,196,120 6.1027 5.725 5.640 5.725 5.725 5.800 208,506 5.7366 -1.62%
2018-03-02 0 6.190 6.100 6.200 6.190 6.300 310,142 1,943,118 6.2653 5.819 5.734 5.828 5.819 5.922 329,930 5.8895 -1.12%
2018-03-01 0 6.260 6.250 6.290 - - 0 0 - 5.885 5.875 5.913 - - 0 - 0.00%
2018-02-28 0 6.260 6.250 6.290 - - 0 0 - 5.885 5.875 5.913 - - 0 - 0.00%
2018-02-27 0 6.260 6.260 6.290 6.260 6.400 734,000 4,625,820 6.3022 5.885 5.885 5.913 5.885 6.016 780,832 5.9242 -2.49%
2018-02-26 0 6.420 6.250 6.500 6.250 6.540 115,000 743,260 6.4631 6.035 5.875 6.110 5.875 6.148 122,338 6.0755 -1.23%
2018-02-23 0 6.500 6.500 6.950 6.400 6.500 360,000 2,305,000 6.4028 6.110 6.110 6.533 6.016 6.110 382,970 6.0188 0.00%
2018-02-22 0 6.500 6.500 6.700 - - 0 0 - 6.110 6.110 6.298 - - 0 - 0.78%
2018-02-21 0 6.450 6.450 6.470 6.410 6.600 121,000 788,180 6.5139 6.063 6.063 6.082 6.026 6.204 128,720 6.1232 -2.27%
2018-02-20 0 6.600 6.600 6.900 6.560 6.560 11,000 72,160 6.5600 6.204 6.204 6.486 6.167 6.167 11,702 6.1665 0.00%
2018-02-15 0 6.600 6.600 6.710 6.600 6.720 95,355 638,554 6.6966 6.204 6.204 6.308 6.204 6.317 101,439 6.2950 -2.51%
2018-02-14 0 6.770 6.510 6.770 6.500 6.770 137,000 899,990 6.5693 6.364 6.120 6.364 6.110 6.364 145,741 6.1753 2.58%
2018-02-13 0 6.600 6.500 6.600 6.590 6.900 28,000 185,010 6.6075 6.204 6.110 6.204 6.195 6.486 29,787 6.2112 0.00%
2018-02-12 0 6.600 6.600 6.900 6.600 6.600 68,000 448,800 6.6000 6.204 6.204 6.486 6.204 6.204 72,339 6.2041 0.00%
2018-02-09 0 6.600 6.580 6.600 6.580 6.600 458,000 3,022,610 6.5996 6.204 6.185 6.204 6.185 6.204 487,222 6.2038 0.30%
2018-02-08 0 6.580 6.500 6.600 6.410 6.600 668,000 4,343,110 6.5017 6.185 6.110 6.204 6.026 6.204 710,621 6.1117 2.17%
2018-02-07 0 6.440 6.430 6.440 6.410 6.450 209,000 1,344,130 6.4312 6.054 6.044 6.054 6.026 6.063 222,335 6.0455 3.04%
2018-02-06 0 6.250 6.250 6.280 6.150 6.850 626,410 3,905,684 6.2350 5.875 5.875 5.903 5.781 6.439 666,378 5.8611 -6.99%
2018-02-05 0 6.720 6.680 6.720 6.720 6.790 9,000 60,790 6.7544 6.317 6.279 6.317 6.317 6.383 9,574 6.3493 -1.32%
2018-02-02 0 6.810 6.810 6.900 6.800 7.000 65,000 446,800 6.8738 6.402 6.402 6.486 6.392 6.580 69,147 6.4616 -3.40%
2018-02-01 0 7.050 7.030 7.050 7.050 7.050 150,000 1,057,500 7.0500 6.627 6.608 6.627 6.627 6.627 159,571 6.6272 -0.42%
2018-01-31 0 7.080 7.080 7.140 7.000 7.200 289,000 2,026,400 7.0118 6.655 6.655 6.712 6.580 6.768 307,439 6.5912 -1.80%
2018-01-30 0 7.210 7.210 7.250 7.200 7.340 107,000 776,330 7.2554 6.778 6.778 6.815 6.768 6.900 113,827 6.8203 -0.55%
2018-01-29 0 7.250 7.250 7.400 7.250 7.300 407,000 2,952,710 7.2548 6.815 6.815 6.956 6.815 6.862 432,968 6.8197 -0.68%
2018-01-26 0 7.300 7.210 7.300 7.200 7.350 87,000 638,380 7.3377 6.862 6.778 6.862 6.768 6.909 92,551 6.8976 -0.27%
2018-01-25 0 7.320 7.300 7.330 7.300 7.500 766,000 5,689,440 7.4275 6.881 6.862 6.890 6.862 7.050 814,874 6.9820 0.69%
2018-01-24 0 7.270 7.210 7.340 7.200 7.390 482,000 3,529,540 7.3227 6.834 6.778 6.900 6.768 6.947 512,754 6.8835 -0.41%
2018-01-23 0 7.300 7.200 7.300 7.230 7.730 538,000 4,053,460 7.5343 6.862 6.768 6.862 6.796 7.266 572,327 7.0824 -5.68%
2018-01-22 0 7.740 7.740 8.120 7.680 7.910 10,000 78,870 7.8870 7.276 7.276 7.633 7.219 7.436 10,638 7.4140 -1.28%
2018-01-19 0 7.840 7.750 7.980 7.760 7.850 59,000 459,120 7.7817 7.370 7.285 7.501 7.295 7.379 62,764 7.3150 -2.00%
2018-01-18 0 8.000 7.790 8.100 7.700 8.000 30,000 239,380 7.9793 7.520 7.323 7.614 7.238 7.520 31,914 7.5008 0.00%
2018-01-17 0 8.000 8.000 8.170 7.990 8.320 26,000 209,790 8.0688 7.520 7.520 7.680 7.511 7.821 27,659 7.5849 0.76%
2018-01-16 0 7.940 7.830 7.940 7.940 8.000 7,000 55,730 7.9614 7.464 7.360 7.464 7.464 7.520 7,447 7.4839 -0.75%
2018-01-15 0 8.000 7.880 8.250 - - 0 0 - 7.520 7.407 7.755 - - 0 - 0.00%
2018-01-12 0 8.000 8.000 8.600 7.690 8.150 42,000 334,420 7.9624 7.520 7.520 8.084 7.229 7.661 44,680 7.4848 -5.10%
2018-01-11 0 8.430 8.100 8.430 8.100 8.430 163,000 1,321,150 8.1052 7.924 7.614 7.924 7.614 7.924 173,400 7.6191 3.31%
2018-01-10 0 8.160 8.160 8.380 - - 0 0 - 7.671 7.671 7.877 - - 0 - 0.74%
2018-01-09 0 8.100 8.080 8.490 8.100 8.100 114,000 923,400 8.1000 7.614 7.595 7.981 7.614 7.614 121,274 7.6142 0.00%
2018-01-08 0 8.100 8.000 8.260 8.100 8.470 315,000 2,595,640 8.2401 7.614 7.520 7.765 7.614 7.962 335,098 7.7459 1.25%
2018-01-05 0 8.000 7.790 8.000 7.770 8.000 9,000 70,850 7.8722 7.520 7.323 7.520 7.304 7.520 9,574 7.4001 2.96%
2018-01-04 0 7.770 7.760 7.800 7.750 7.770 52,000 403,640 7.7623 7.304 7.295 7.332 7.285 7.304 55,318 7.2967 0.26%
2018-01-03 0 7.750 7.510 7.750 7.710 7.770 236,000 1,822,430 7.7222 7.285 7.060 7.285 7.248 7.304 251,058 7.2590 -0.26%
2018-01-02 0 7.770 7.770 - 7.770 7.770 1,000 7,770 7.7700 7.304 7.304 - 7.304 7.304 1,064 7.3040 0.00%
2017-12-29 0 7.770 7.760 7.800 7.750 7.850 1,106,000 8,626,780 7.8000 7.304 7.295 7.332 7.285 7.379 1,176,568 7.3322 -0.38%
2017-12-28 0 7.800 7.850 9.280 7.750 7.760 7,000 54,280 7.7543 7.332 7.379 8.723 7.285 7.295 7,447 7.2892 1.30%
2017-12-27 0 7.700 7.700 7.750 7.580 8.270 294,338 2,295,983 7.8005 7.238 7.238 7.285 7.125 7.774 313,118 7.3326 -5.75%
2017-12-22 0 8.170 7.010 8.170 8.170 8.190 225,000 1,838,270 8.1701 7.680 6.590 7.680 7.680 7.699 239,356 7.6801 0.00%
2017-12-21 0 8.170 8.040 8.190 8.170 8.180 94,000 768,000 8.1702 7.680 7.558 7.699 7.680 7.689 99,998 7.6802 -0.61%
2017-12-20 0 8.220 8.170 8.220 8.170 8.250 41,000 335,620 8.1859 7.727 7.680 7.727 7.680 7.755 43,616 7.6949 0.86%
2017-12-19 0 8.150 8.010 8.160 8.150 8.210 190,000 1,551,820 8.1675 7.661 7.530 7.671 7.661 7.718 202,123 7.6776 -0.73%
2017-12-18 0 8.210 8.210 8.360 8.210 8.490 10,000 84,340 8.4340 7.718 7.718 7.859 7.718 7.981 10,638 7.9281 -1.44%
2017-12-15 0 8.330 8.200 8.330 - - 0 0 - 7.830 7.708 7.830 - - 0 - -0.24%
2017-12-14 0 8.350 8.200 8.470 - - 0 0 - 7.849 7.708 7.962 - - 0 - 0.00%
2017-12-13 0 8.350 8.250 8.450 - - 0 0 - 7.849 7.755 7.943 - - 0 - 0.00%
2017-12-12 0 8.350 8.200 8.470 - - 0 0 - 7.849 7.708 7.962 - - 0 - 0.00%
2017-12-11 0 8.350 8.200 8.390 - - 0 0 - 7.849 7.708 7.887 - - 0 - 0.00%
2017-12-08 0 8.350 8.260 8.410 8.350 8.350 4,000 33,400 8.3500 7.849 7.765 7.906 7.849 7.849 4,255 7.8492 -1.30%
2017-12-07 0 8.460 8.250 8.460 - - 0 0 - 7.953 7.755 7.953 - - 0 - -0.35%
2017-12-06 0 8.490 8.250 8.500 8.210 8.580 36,000 304,020 8.4450 7.981 7.755 7.990 7.718 8.065 38,297 7.9385 1.19%
2017-12-05 0 8.390 8.200 8.990 - - 0 0 - 7.887 7.708 8.451 - - 0 - 0.00%
2017-12-04 0 8.390 8.210 8.430 - - 0 0 - 7.887 7.718 7.924 - - 0 - 0.00%
2017-12-01 0 8.390 6.950 8.990 - - 0 0 - 7.887 6.533 8.451 - - 0 - 0.00%
2017-11-30 0 8.390 8.210 8.990 - - 0 0 - 7.887 7.718 8.451 - - 0 - 0.00%
2017-11-29 0 8.390 8.210 8.390 8.340 8.560 53,000 443,100 8.3604 7.887 7.718 7.887 7.840 8.047 56,382 7.8589 -1.18%
2017-11-28 0 8.490 8.210 8.990 8.250 8.490 155,275 1,283,176 8.2639 7.981 7.718 8.451 7.755 7.981 165,182 7.7682 0.00%
2017-11-27 0 8.490 8.350 8.990 8.400 8.560 43,000 366,370 8.5202 7.981 7.849 8.451 7.896 8.047 45,744 8.0092 1.80%
2017-11-24 0 8.340 8.210 8.350 8.340 8.360 46,000 384,140 8.3509 7.840 7.718 7.849 7.840 7.859 48,935 7.8500 -0.24%
2017-11-23 0 8.360 8.360 8.430 8.350 8.450 164,000 1,382,450 8.4296 7.859 7.859 7.924 7.849 7.943 174,464 7.9240 -1.65%
2017-11-22 0 8.500 8.490 8.500 8.490 8.500 32,000 271,950 8.4984 7.990 7.981 7.990 7.981 7.990 34,042 7.9887 0.12%
2017-11-21 0 8.490 8.460 8.690 8.450 8.500 59,700 506,239 8.4797 7.981 7.953 8.169 7.943 7.990 63,509 7.9711 -2.08%
2017-11-20 0 8.670 8.450 8.990 - - 0 0 - 8.150 7.943 8.451 - - 0 - 0.00%
2017-11-17 0 8.670 8.500 8.750 - - 500,000 4,335,000 8.6700 8.150 7.990 8.225 - - 531,902 8.1500 0.00%
2017-11-16 0 8.670 8.510 8.670 8.670 8.670 128,000 1,109,760 8.6700 8.150 8.000 8.150 8.150 8.150 136,167 8.1500 1.17%
2017-11-15 0 8.570 8.550 9.150 8.500 8.580 209,000 1,788,970 8.5597 8.056 8.037 8.601 7.990 8.065 222,335 8.0463 -0.12%
2017-11-14 0 8.580 8.580 8.610 8.580 8.580 3,000 25,740 8.5800 8.065 8.065 8.094 8.065 8.065 3,191 8.0654 -1.38%
2017-11-13 0 8.700 8.510 8.700 - - 100 883 8.8300 8.178 8.000 8.178 - - 106 8.3004 0.00%
2017-11-10 0 8.700 8.460 9.000 8.680 9.000 22,600 196,936 8.7140 8.178 7.953 8.460 8.159 8.460 24,042 8.1913 -0.46%
2017-11-09 0 8.740 8.740 8.800 8.720 8.720 3,500 30,500 8.7143 8.216 8.216 8.272 8.197 8.197 3,723 8.1916 -0.34%
2017-11-08 0 8.770 8.500 9.140 - - 0 0 - 8.244 7.990 8.592 - - 0 - 0.00%
2017-11-07 0 8.770 8.530 9.000 8.770 8.910 27,000 240,620 8.9119 8.244 8.018 8.460 8.244 8.376 28,723 8.3773 -1.57%
2017-11-06 0 8.910 8.500 9.150 8.490 8.910 43,000 367,190 8.5393 8.376 7.990 8.601 7.981 8.376 45,744 8.0271 6.58%
2017-11-03 0 8.360 8.360 8.420 8.320 8.690 62,000 526,000 8.4839 7.859 7.859 7.915 7.821 8.169 65,956 7.9750 -2.79%
2017-11-02 0 8.600 8.600 8.650 8.510 8.810 28,000 243,530 8.6975 8.084 8.084 8.131 8.000 8.282 29,787 8.1758 -2.82%
2017-11-01 0 8.850 8.850 8.940 8.850 9.020 10,000 89,000 8.9000 8.319 8.319 8.404 8.319 8.479 10,638 8.3662 -1.12%
2017-10-31 0 8.950 8.810 8.950 - - 0 0 - 8.413 8.282 8.413 - - 0 - -0.89%
2017-10-30 0 9.030 8.810 9.050 - - 993 8,658 8.7190 8.488 8.282 8.507 - - 1,056 8.1961 0.00%
2017-10-27 0 9.030 8.890 9.030 9.020 9.310 40,000 361,300 9.0325 8.488 8.357 8.488 8.479 8.752 42,552 8.4908 2.61%
2017-10-26 0 8.800 8.800 8.920 8.800 9.050 345,000 3,098,850 8.9822 8.272 8.272 8.385 8.272 8.507 367,013 8.4434 -2.22%
2017-10-25 0 9.000 9.000 9.500 - - 0 0 - 8.460 8.460 8.930 - - 0 - 0.56%
2017-10-24 0 8.950 8.810 9.150 - - 0 0 - 8.413 8.282 8.601 - - 0 - 0.00%
2017-10-23 0 8.950 8.950 9.530 - - 0 0 - 8.413 8.413 8.958 - - 0 - 0.00%
2017-10-20 0 8.950 8.950 9.000 8.810 9.000 108,000 964,610 8.9316 8.413 8.413 8.460 8.282 8.460 114,891 8.3959 1.70%
2017-10-19 0 8.800 8.800 9.050 8.800 9.050 855,000 7,677,660 8.9797 8.272 8.272 8.507 8.272 8.507 909,553 8.4411 -3.19%
2017-10-18 0 9.090 9.080 9.250 9.030 9.240 7,000 63,690 9.0986 8.545 8.535 8.695 8.488 8.686 7,447 8.5529 -1.52%
2017-10-17 0 9.230 9.060 9.380 - - 0 0 - 8.676 8.517 8.817 - - 0 - 0.00%
2017-10-16 0 9.230 9.020 9.230 - - 0 0 - 8.676 8.479 8.676 - - 0 - -0.22%
2017-10-13 0 9.250 9.000 9.380 - - 159,000 1,456,440 9.1600 8.695 8.460 8.817 - - 169,145 8.6106 0.00%
2017-10-12 0 9.250 9.140 9.380 9.080 9.380 41,000 377,480 9.2068 8.695 8.592 8.817 8.535 8.817 43,616 8.6546 -1.28%
2017-10-11 0 9.370 9.110 9.450 9.080 9.450 106,000 972,230 9.1720 8.808 8.564 8.883 8.535 8.883 112,763 8.6219 4.11%
2017-10-10 0 9.000 9.000 9.020 9.000 9.080 1,481,000 13,344,740 9.0106 8.460 8.460 8.479 8.460 8.535 1,575,494 8.4702 -0.11%
2017-10-09 0 9.010 9.000 9.080 9.000 9.150 115,000 1,035,360 9.0031 8.470 8.460 8.535 8.460 8.601 122,338 8.4631 0.11%
2017-10-06 0 9.000 8.930 9.100 8.940 9.030 573,000 5,156,840 8.9997 8.460 8.394 8.554 8.404 8.488 609,560 8.4599 0.90%
2017-10-04 0 8.920 8.900 8.940 8.910 8.920 195,000 1,738,510 8.9154 8.385 8.366 8.404 8.376 8.385 207,442 8.3807 1.94%
2017-10-03 0 8.750 8.750 8.980 8.680 8.990 213,000 1,873,050 8.7937 8.225 8.225 8.441 8.159 8.451 226,590 8.2662 -2.99%
2017-09-29 0 9.020 9.020 9.080 9.010 9.080 42,000 380,640 9.0629 8.479 8.479 8.535 8.470 8.535 44,680 8.5193 -0.44%
2017-09-28 0 9.060 9.020 9.120 9.060 9.100 82,000 745,225 9.0881 8.517 8.479 8.573 8.517 8.554 87,232 8.5430 0.00%
2017-09-27 0 9.060 9.010 9.110 9.040 9.200 201,000 1,832,270 9.1158 8.517 8.470 8.564 8.498 8.648 213,825 8.5690 -1.09%
2017-09-26 0 9.160 9.010 9.160 9.000 9.250 298,700 2,695,720 9.0248 8.611 8.470 8.611 8.460 8.695 317,758 8.4836 1.78%
2017-09-25 0 9.000 9.000 9.050 9.000 9.110 71,038 643,509 9.0587 8.460 8.460 8.507 8.460 8.564 75,571 8.5153 -0.33%
2017-09-22 0 9.030 9.010 9.080 9.030 9.200 82,000 747,620 9.1173 8.488 8.470 8.535 8.488 8.648 87,232 8.5705 0.22%
2017-09-21 0 9.010 9.010 9.040 9.000 9.110 286,000 2,580,680 9.0234 8.470 8.470 8.498 8.460 8.564 304,248 8.4822 0.11%
2017-09-20 0 9.000 9.000 9.050 8.920 9.110 130,000 1,172,380 9.0183 8.460 8.460 8.507 8.385 8.564 138,295 8.4774 -0.66%
2017-09-19 0 9.060 9.060 9.150 9.000 9.230 67,000 612,800 9.1463 8.517 8.517 8.601 8.460 8.676 71,275 8.5977 -2.05%
2017-09-18 0 9.250 9.250 9.380 9.160 9.250 12,000 110,720 9.2267 8.695 8.695 8.817 8.611 8.695 12,766 8.6733 1.09%
2017-09-15 0 9.150 9.100 9.160 9.100 9.150 49,610 453,661 9.1445 8.601 8.554 8.611 8.554 8.601 52,775 8.5961 0.55%
2017-09-14 0 9.100 9.040 9.110 9.040 9.550 48,000 437,160 9.1075 8.554 8.498 8.564 8.498 8.977 51,063 8.5613 0.66%
2017-09-13 0 9.040 9.040 9.100 9.000 9.230 35,000 318,950 9.1129 8.498 8.498 8.554 8.460 8.676 37,233 8.5663 -0.99%
2017-09-12 0 9.130 9.080 9.130 9.080 9.250 62,000 567,030 9.1456 8.582 8.535 8.582 8.535 8.695 65,956 8.5971 0.44%
2017-09-11 0 9.090 8.950 9.100 9.000 9.240 356,118 3,208,240 9.0089 8.545 8.413 8.554 8.460 8.686 378,840 8.4686 1.56%
2017-09-08 0 8.950 8.930 8.960 8.810 9.000 297,000 2,669,990 8.9899 8.413 8.394 8.423 8.282 8.460 315,950 8.4507 -0.67%
2017-09-07 0 9.010 8.960 9.010 9.010 9.060 45,000 406,650 9.0367 8.470 8.423 8.470 8.470 8.517 47,871 8.4947 -0.55%
2017-09-06 0 9.060 9.010 9.130 8.830 9.540 64,000 586,070 9.1573 8.517 8.470 8.582 8.300 8.968 68,083 8.6081 0.33%
2017-09-05 0 9.030 9.030 9.080 9.010 9.470 49,000 443,970 9.0606 8.488 8.488 8.535 8.470 8.902 52,126 8.5172 0.44%
2017-09-04 0 8.990 8.900 9.000 8.990 9.060 135,000 1,219,870 9.0361 8.451 8.366 8.460 8.451 8.517 143,614 8.4941 -0.22%
2017-09-01 0 9.010 8.950 9.010 9.000 9.210 58,000 523,230 9.0212 8.470 8.413 8.470 8.460 8.658 61,701 8.4801 0.22%
2017-08-31 0 8.990 8.950 9.000 8.670 9.000 92,000 808,290 8.7858 8.451 8.413 8.460 8.150 8.460 97,870 8.2588 0.11%
2017-08-30 0 8.980 8.950 8.980 8.720 8.990 45,000 399,560 8.8791 8.441 8.413 8.441 8.197 8.451 47,871 8.3466 3.58%
2017-08-29 0 8.670 8.670 8.740 8.610 8.680 613,393 5,313,458 8.6624 8.150 8.150 8.216 8.094 8.159 652,530 8.1429 0.70%
2017-08-28 0 8.610 8.590 8.610 8.510 8.700 428,500 3,678,435 8.5844 8.094 8.075 8.094 8.000 8.178 455,840 8.0696 1.06%
2017-08-25 0 8.520 8.510 8.600 8.300 9.020 412,000 3,511,500 8.5231 8.009 8.000 8.084 7.802 8.479 438,287 8.0119 -5.54%
2017-08-24 0 9.020 9.000 9.040 9.000 9.200 268,000 2,428,160 9.0603 8.479 8.460 8.498 8.460 8.648 285,100 8.5169 0.22%
2017-08-22 0 9.000 9.000 9.100 8.940 9.430 230,000 2,072,320 9.0101 8.460 8.460 8.554 8.404 8.864 244,675 8.4697 0.67%
2017-08-21 0 8.940 7.620 9.120 8.940 9.120 165,000 1,502,210 9.1043 8.404 7.163 8.573 8.404 8.573 175,528 8.5582 -1.65%
2017-08-18 0 9.090 9.090 9.150 9.050 9.120 120,000 1,092,010 9.1001 8.545 8.545 8.601 8.507 8.573 127,657 8.5543 -0.11%
2017-08-17 0 9.100 9.090 9.130 9.090 9.130 353,000 3,220,300 9.1227 8.554 8.545 8.582 8.545 8.582 375,523 8.5755 -0.11%
2017-08-16 0 9.110 9.110 9.150 9.100 9.270 184,200 1,680,692 9.1243 8.564 8.564 8.601 8.554 8.714 195,953 8.5770 1.22%
2017-08-15 0 9.000 9.000 9.110 8.800 9.260 343,000 3,115,440 9.0829 8.460 8.460 8.564 8.272 8.705 364,885 8.5381 -1.32%
2017-08-14 0 9.120 7.400 9.120 9.200 9.200 1,000 9,200 9.2000 8.573 6.956 8.573 8.648 8.648 1,064 8.6482 -0.22%
2017-08-11 0 9.140 9.140 9.150 9.100 9.210 285,000 2,627,270 9.2185 8.592 8.592 8.601 8.554 8.658 303,184 8.6656 -0.11%
2017-08-10 0 9.150 9.150 9.300 9.150 9.310 47,000 436,240 9.2817 8.601 8.601 8.742 8.601 8.752 49,999 8.7250 -1.08%
2017-08-09 0 9.250 9.250 9.300 9.200 9.300 738,000 6,844,990 9.2751 8.695 8.695 8.742 8.648 8.742 785,088 8.7188 0.65%
2017-08-08 0 9.190 9.190 9.200 9.100 9.200 139,000 1,278,050 9.1946 8.639 8.639 8.648 8.554 8.648 147,869 8.6431 1.66%
2017-08-07 0 9.040 9.040 9.110 9.000 9.300 269,000 2,428,490 9.0278 8.498 8.498 8.564 8.460 8.742 286,163 8.4864 -1.74%
2017-08-04 0 9.200 9.200 9.250 9.180 9.300 515,000 4,736,950 9.1980 8.648 8.648 8.695 8.629 8.742 547,859 8.6463 0.55%
2017-08-03 0 9.150 9.150 9.290 9.000 9.160 58,000 530,210 9.1416 8.601 8.601 8.733 8.460 8.611 61,701 8.5933 1.67%
2017-08-02 0 9.000 9.000 9.010 8.900 9.060 99,000 892,610 9.0163 8.460 8.460 8.470 8.366 8.517 105,317 8.4755 -1.85%
2017-08-01 0 9.170 9.170 9.300 9.020 9.380 158,000 1,453,710 9.2007 8.620 8.620 8.742 8.479 8.817 168,081 8.6489 -1.93%
2017-07-31 0 9.350 9.050 9.350 - - 0 0 - 8.789 8.507 8.789 - - 0 - -0.32%
2017-07-28 0 9.380 9.170 9.380 9.050 9.440 4,000 36,840 9.2100 8.817 8.620 8.817 8.507 8.874 4,255 8.6576 3.08%
2017-07-27 0 9.100 9.050 9.200 9.050 9.100 33,000 299,730 9.0827 8.554 8.507 8.648 8.507 8.554 35,106 8.5380 0.55%
2017-07-26 0 9.050 9.050 9.250 9.050 9.050 1,335 12,058 9.0322 8.507 8.507 8.695 8.507 8.507 1,420 8.4905 -1.74%
2017-07-25 0 9.210 9.050 9.250 - - 0 0 - 8.658 8.507 8.695 - - 0 - 0.00%
2017-07-24 0 9.210 9.190 9.210 9.200 9.210 145,000 1,334,160 9.2011 8.658 8.639 8.658 8.648 8.658 154,252 8.6492 0.11%
2017-07-21 0 9.200 9.100 9.250 9.200 9.250 86,500 796,790 9.2114 8.648 8.554 8.695 8.648 8.695 92,019 8.6590 0.00%
2017-07-20 0 9.200 9.060 9.200 9.060 9.200 30,400 276,104 9.0824 8.648 8.517 8.648 8.517 8.648 32,340 8.5376 0.22%
2017-07-19 0 9.180 9.150 9.180 9.150 9.200 43,000 393,920 9.1609 8.629 8.601 8.629 8.601 8.648 45,744 8.6115 0.33%
2017-07-18 0 9.150 9.060 9.200 9.150 9.200 81,000 743,500 9.1790 8.601 8.517 8.648 8.601 8.648 86,168 8.6285 0.00%
2017-07-17 0 9.150 9.060 9.150 - - 0 0 - 8.601 8.517 8.601 - - 0 - -0.54%
2017-07-14 0 9.200 9.060 9.200 9.050 9.200 35,000 321,650 9.1900 8.648 8.517 8.648 8.507 8.648 37,233 8.6388 1.10%
2017-07-13 0 9.100 9.040 9.100 9.040 9.100 21,000 190,080 9.0514 8.554 8.498 8.554 8.498 8.554 22,340 8.5085 0.66%
2017-07-12 0 9.040 9.040 9.190 - - 14,000 126,560 9.0400 8.498 8.498 8.639 - - 14,893 8.4978 0.00%
2017-07-11 0 9.040 8.860 9.050 8.840 9.040 15,000 135,160 9.0107 8.498 8.329 8.507 8.310 8.498 15,957 8.4702 3.43%
2017-07-10 0 9.010 9.010 9.200 9.000 9.010 100,000 900,080 9.0008 8.216 8.216 8.389 8.207 8.216 109,667 8.2074 0.00%
2017-07-07 0 9.010 9.000 9.090 9.000 9.040 302,000 2,718,970 9.0032 8.216 8.207 8.289 8.207 8.243 331,194 8.2096 -0.44%
2017-07-06 0 9.050 9.010 9.080 9.050 9.050 17,000 153,850 9.0500 8.252 8.216 8.280 8.252 8.252 18,643 8.2523 -1.63%
2017-07-05 0 9.200 9.000 9.200 - - 0 0 - 8.389 8.207 8.389 - - 0 - 0.00%
2017-07-04 0 9.200 8.440 9.240 9.160 9.240 25,000 229,960 9.1984 8.389 7.696 8.426 8.353 8.426 27,417 8.3876 0.00%
2017-07-03 0 9.200 8.410 9.200 9.200 9.220 112,000 1,031,250 9.2076 8.389 7.669 8.389 8.389 8.407 122,827 8.3960 -0.22%
2017-06-30 0 9.220 9.010 9.220 9.220 9.220 9,000 82,980 9.2200 8.407 8.216 8.407 8.407 8.407 9,870 8.4073 0.33%
2017-06-29 0 9.190 9.010 9.190 9.150 9.200 148,500 1,359,805 9.1569 8.380 8.216 8.380 8.343 8.389 162,855 8.3498 -0.76%
2017-06-28 0 9.260 9.100 9.260 9.200 9.280 14,000 129,320 9.2371 8.444 8.298 8.444 8.389 8.462 15,353 8.4229 -0.43%
2017-06-27 0 9.300 9.150 9.300 9.140 9.340 44,086 404,128 9.1668 8.480 8.343 8.480 8.334 8.517 48,348 8.3588 2.20%
2017-06-26 0 9.100 9.100 9.340 9.090 9.150 34,000 309,490 9.1026 8.298 8.298 8.517 8.289 8.343 37,287 8.3003 0.00%
2017-06-23 0 9.100 9.000 9.110 9.000 9.100 3,000 27,200 9.0667 8.298 8.207 8.307 8.207 8.298 3,290 8.2675 -0.55%
2017-06-22 0 9.150 8.310 9.150 - - 0 0 - 8.343 7.577 8.343 - - 0 - -0.33%
2017-06-21 0 9.180 9.010 9.380 - - 0 0 - 8.371 8.216 8.553 - - 0 - 0.00%
2017-06-20 0 9.180 9.180 9.330 8.990 9.340 20,300 185,386 9.1323 8.371 8.371 8.508 8.198 8.517 22,262 8.3273 1.44%
2017-06-19 0 9.050 9.050 9.100 8.990 9.370 35,000 317,300 9.0657 8.252 8.252 8.298 8.198 8.544 38,383 8.2666 -3.10%
2017-06-16 0 9.340 9.300 9.340 9.300 9.350 60,000 560,440 9.3407 8.517 8.480 8.517 8.480 8.526 65,800 8.5173 -0.11%
2017-06-15 0 9.350 9.220 9.350 9.200 9.350 73,000 673,860 9.2310 8.526 8.407 8.526 8.389 8.526 80,057 8.4173 1.74%
2017-06-14 0 9.190 9.070 9.250 9.140 9.250 129,000 1,193,030 9.2483 8.380 8.271 8.435 8.334 8.435 141,470 8.4331 1.43%
2017-06-13 0 9.060 9.060 9.200 9.040 9.060 4,000 36,200 9.0500 8.261 8.261 8.389 8.243 8.261 4,387 8.2523 0.55%
2017-06-12 0 9.010 9.020 9.180 8.950 9.530 552,000 4,970,760 9.0050 8.216 8.225 8.371 8.161 8.690 605,361 8.2112 -2.70%
2017-06-09 0 9.260 9.260 9.350 9.210 9.540 20,000 190,090 9.5045 8.444 8.444 8.526 8.398 8.699 21,933 8.6667 0.76%
2017-06-08 0 9.190 9.190 9.500 9.000 9.450 41,000 376,350 9.1793 8.380 8.380 8.663 8.207 8.617 44,963 8.3701 -2.75%
2017-06-07 0 9.450 9.190 9.450 9.190 9.600 118,000 1,090,070 9.2379 8.617 8.380 8.617 8.380 8.754 129,407 8.4236 3.73%
2017-06-06 0 9.110 9.160 9.200 9.080 9.300 45,000 412,780 9.1729 8.307 8.353 8.389 8.280 8.480 49,350 8.3643 -0.55%
2017-06-05 0 9.160 8.960 9.160 9.150 9.160 21,000 192,240 9.1543 8.353 8.170 8.353 8.343 8.353 23,030 8.3474 0.00%
2017-06-02 0 9.160 - 9.160 9.160 9.350 604,031 5,533,108 9.1603 8.353 - 8.353 8.353 8.526 662,421 8.3529 1.44%
2017-06-01 0 9.200 8.820 9.200 8.800 9.200 129,000 1,151,150 8.9236 8.234 7.894 8.234 7.876 8.234 144,134 7.9867 2.34%
2017-05-31 0 8.990 8.950 8.990 8.800 8.990 218,745 1,933,347 8.8384 8.046 8.010 8.046 7.876 8.046 244,407 7.9104 0.00%
2017-05-29 0 8.990 8.940 9.000 8.600 8.990 71,000 623,890 8.7872 8.046 8.001 8.055 7.697 8.046 79,329 7.8646 4.53%
2017-05-26 0 8.600 8.590 8.800 8.580 8.630 218,600 1,879,752 8.5990 7.697 7.688 7.876 7.679 7.724 244,245 7.6962 0.00%
2017-05-25 0 8.600 8.500 8.600 8.290 8.600 119,200 1,000,964 8.3973 7.697 7.608 7.697 7.420 7.697 133,184 7.5157 1.42%
2017-05-24 0 8.480 8.410 8.480 8.410 8.500 216,000 1,829,630 8.4705 7.590 7.527 7.590 7.527 7.608 241,340 7.5811 0.59%
2017-05-23 0 8.430 8.410 8.500 8.410 8.500 231,000 1,949,830 8.4408 7.545 7.527 7.608 7.527 7.608 258,100 7.5546 -1.86%
2017-05-22 0 8.590 8.500 8.590 8.410 8.590 133,000 1,135,670 8.5389 7.688 7.608 7.688 7.527 7.688 148,603 7.6423 -0.12%
2017-05-19 0 8.600 8.510 8.600 8.410 8.600 22,000 185,850 8.4477 7.697 7.616 7.697 7.527 7.697 24,581 7.5607 2.26%
2017-05-18 0 8.410 8.400 8.620 8.410 8.910 215,200 1,847,468 8.5849 7.527 7.518 7.715 7.527 7.974 240,446 7.6835 -5.51%
2017-05-17 0 8.900 8.900 8.910 - - 0 0 - 7.966 7.966 7.974 - - 0 - 0.00%
2017-05-16 0 8.900 8.520 9.140 8.400 8.900 70,000 593,940 8.4849 7.966 7.625 8.180 7.518 7.966 78,212 7.5940 5.33%
2017-05-15 0 8.450 8.400 8.730 8.410 8.450 8,000 67,390 8.4238 7.563 7.518 7.813 7.527 7.563 8,939 7.5393 -1.29%
2017-05-12 0 8.560 8.400 8.730 - - 0 0 - 7.661 7.518 7.813 - - 0 - 0.00%
2017-05-11 0 8.560 8.400 8.570 8.010 8.560 7,000 57,510 8.2157 7.661 7.518 7.670 7.169 7.661 7,821 7.3531 1.90%
2017-05-10 0 8.400 8.240 8.570 8.400 8.400 18,000 151,200 8.4000 7.518 7.375 7.670 7.518 7.518 20,112 7.5180 0.00%
2017-05-09 0 8.400 8.400 8.410 8.390 8.450 852,000 7,160,200 8.4040 7.518 7.518 7.527 7.509 7.563 951,952 7.5216 -0.59%
2017-05-08 0 8.450 8.450 8.520 8.400 8.400 2,000 16,800 8.4000 7.563 7.563 7.625 7.518 7.518 2,235 7.5180 0.60%
2017-05-05 0 8.400 8.100 8.400 8.400 8.400 7,000 58,800 8.4000 7.518 7.250 7.518 7.518 7.518 7,821 7.5180 -0.83%
2017-05-04 0 8.470 8.410 8.480 8.300 8.490 308,000 2,610,080 8.4743 7.581 7.527 7.590 7.429 7.599 344,133 7.5845 -1.51%
2017-05-02 0 8.600 8.230 9.100 - - 0 0 - 7.697 7.366 8.145 - - 0 - 0.00%
2017-04-28 0 8.600 8.500 8.740 8.500 8.700 76,000 659,960 8.6837 7.697 7.608 7.822 7.608 7.787 84,916 7.7719 -1.71%
2017-04-27 0 8.750 8.410 8.750 - - 0 0 - 7.831 7.527 7.831 - - 0 - -0.23%
2017-04-26 0 8.770 8.600 8.780 8.670 8.850 50,500 442,810 8.7685 7.849 7.697 7.858 7.760 7.921 56,424 7.8479 1.98%
2017-04-25 0 8.600 8.410 8.700 - - 400 3,440 8.6000 7.697 7.527 7.787 - - 447 7.6970 0.00%
2017-04-24 0 8.600 8.420 8.750 8.400 8.600 167,000 1,404,200 8.4084 7.697 7.536 7.831 7.518 7.697 186,591 7.5255 1.18%
2017-04-21 0 8.500 8.480 8.600 8.500 8.650 38,000 324,110 8.5292 7.608 7.590 7.697 7.608 7.742 42,458 7.6337 1.19%
2017-04-20 0 8.400 8.390 8.450 8.340 8.390 1,043,050 8,749,802 8.3887 7.518 7.509 7.563 7.464 7.509 1,165,414 7.5079 0.72%
2017-04-19 0 8.340 8.320 8.420 8.300 8.540 687,000 5,763,470 8.3893 7.464 7.446 7.536 7.429 7.643 767,595 7.5085 -3.02%
2017-04-18 0 8.600 8.550 8.600 8.590 8.740 9,000 78,170 8.6856 7.697 7.652 7.697 7.688 7.822 10,056 7.7736 1.06%
2017-04-13 0 8.510 8.510 8.720 8.500 8.750 104,000 901,100 8.6644 7.616 7.616 7.804 7.608 7.831 116,201 7.7547 -2.74%
2017-04-12 0 8.750 8.600 8.950 8.750 8.750 6,000 52,500 8.7500 7.831 7.697 8.010 7.831 7.831 6,704 7.8313 -0.34%
2017-04-11 0 8.780 8.750 8.910 8.750 8.810 167,000 1,463,580 8.7640 7.858 7.831 7.974 7.831 7.885 186,591 7.8438 -1.35%
2017-04-10 0 8.900 8.750 8.900 8.900 8.950 17,000 151,840 8.9318 7.966 7.831 7.966 7.966 8.010 18,994 7.9940 -0.56%
2017-04-07 0 8.950 8.750 8.950 8.940 9.000 60,000 537,950 8.9658 8.010 7.831 8.010 8.001 8.055 67,039 8.0245 -0.67%
2017-04-06 0 9.010 8.700 9.010 - - 0 0 - 8.064 7.787 8.064 - - 0 - -0.11%
2017-04-05 0 9.020 8.850 9.030 9.000 9.080 109,000 981,680 9.0062 8.073 7.921 8.082 8.055 8.127 121,787 8.0606 0.22%
2017-04-03 0 9.000 8.700 9.000 9.000 9.070 15,000 135,020 9.0013 8.055 7.787 8.055 8.055 8.118 16,760 8.0562 0.00%
2017-03-31 0 9.000 8.600 9.000 8.500 9.000 427,000 3,631,490 8.5047 8.055 7.697 8.055 7.608 8.055 477,093 7.6117 5.88%
2017-03-30 0 8.500 8.450 8.500 8.490 8.630 424,000 3,638,670 8.5818 7.608 7.563 7.608 7.599 7.724 473,741 7.6807 0.47%
2017-03-29 0 8.460 8.460 8.500 8.460 8.510 208,000 1,763,130 8.4766 7.572 7.572 7.608 7.572 7.616 232,401 7.5866 -0.47%
2017-03-28 0 8.500 8.500 8.550 8.500 8.510 67,000 569,600 8.5015 7.608 7.608 7.652 7.608 7.616 74,860 7.6089 -3.41%
2017-03-27 0 8.800 8.510 8.800 8.850 8.850 35,000 305,590 8.7311 7.876 7.616 7.876 7.921 7.921 39,106 7.8144 0.57%
2017-03-24 0 8.750 8.650 8.850 8.750 8.920 2,000 17,670 8.8350 7.831 7.742 7.921 7.831 7.983 2,235 7.9074 -1.13%
2017-03-23 0 8.850 8.750 8.950 - - 0 0 - 7.921 7.831 8.010 - - 0 - 0.00%
2017-03-22 0 8.850 8.750 8.850 8.880 8.950 36,000 321,500 8.9306 7.921 7.831 7.921 7.948 8.010 40,223 7.9929 -0.56%
2017-03-21 0 8.900 8.750 8.900 8.900 9.000 173,000 1,550,460 8.9622 7.966 7.831 7.966 7.966 8.055 193,295 8.0212 -1.00%
2017-03-20 0 8.990 8.510 9.000 7.960 8.990 8,000 67,690 8.4613 8.046 7.616 8.055 7.124 8.046 8,939 7.5728 -0.11%
2017-03-17 0 9.000 8.750 9.000 8.970 9.210 42,000 378,200 9.0048 8.055 7.831 8.055 8.028 8.243 46,927 8.0593 0.22%
2017-03-16 0 8.980 8.510 9.000 - - 0 0 - 8.037 7.616 8.055 - - 0 - 0.00%
2017-03-15 0 8.980 8.750 8.980 8.900 8.990 19,000 169,520 8.9221 8.037 7.831 8.037 7.966 8.046 21,229 7.9853 3.34%
2017-03-14 0 8.690 8.690 8.910 - - 0 0 - 7.778 7.778 7.974 - - 0 - 0.00%
2017-03-13 0 8.690 8.630 8.720 8.310 8.720 64,000 544,610 8.5095 7.778 7.724 7.804 7.437 7.804 71,508 7.6161 1.05%
2017-03-10 0 8.600 8.010 8.600 8.600 8.600 72,000 619,200 8.6000 7.697 7.169 7.697 7.697 7.697 80,447 7.6970 0.00%
2017-03-09 0 8.600 8.600 8.820 8.600 8.600 1,635,600 14,223,050 8.6959 7.697 7.697 7.894 7.697 7.697 1,827,479 7.7829 0.00%
2017-03-08 0 8.600 8.600 8.620 8.600 8.620 87,000 748,600 8.6046 7.697 7.697 7.715 7.697 7.715 97,206 7.7011 0.58%
2017-03-07 0 8.550 8.100 8.550 8.550 8.550 20,000 171,000 8.5500 7.652 7.250 7.652 7.652 7.652 22,346 7.6523 -1.38%
2017-03-06 0 8.670 8.460 8.670 8.470 8.750 370,433 3,199,027 8.6359 7.760 7.572 7.760 7.581 7.831 413,890 7.7292 0.23%
2017-03-03 0 8.650 8.510 8.650 8.580 8.650 17,000 146,760 8.6329 7.742 7.616 7.742 7.679 7.742 18,994 7.7265 -0.35%
2017-03-02 0 8.680 8.620 8.680 8.680 8.690 278,000 2,483,260 8.9326 7.769 7.715 7.769 7.769 7.778 310,613 7.9947 -3.45%
2017-03-01 0 8.990 8.580 9.000 8.480 9.110 125,000 1,095,700 8.7656 8.046 7.679 8.055 7.590 8.153 139,664 7.8452 1.24%
2017-02-28 0 8.880 8.470 8.880 8.470 8.470 1,000 8,470 8.4700 7.948 7.581 7.948 7.581 7.581 1,117 7.5807 -0.22%
2017-02-27 0 8.900 8.470 8.900 8.990 9.000 10,856 97,694 8.9991 7.966 7.581 7.966 8.046 8.055 12,130 8.0542 -0.56%
2017-02-24 0 8.950 8.700 8.950 8.550 9.000 153,000 1,362,120 8.9027 8.010 7.787 8.010 7.652 8.055 170,949 7.9680 9.15%
2017-02-23 0 8.200 8.180 8.690 7.710 8.810 700,600 6,162,376 8.7959 7.339 7.321 7.778 6.900 7.885 782,790 7.8723 -6.82%
2017-02-22 0 8.800 8.800 8.900 8.800 8.800 20,000 176,000 8.8000 7.876 7.876 7.966 7.876 7.876 22,346 7.8760 -1.12%
2017-02-21 0 8.900 8.750 8.900 8.800 8.900 64,000 565,950 8.8430 7.966 7.831 7.966 7.876 7.966 71,508 7.9145 0.00%
2017-02-20 0 8.900 8.850 8.900 8.900 8.900 20,000 178,000 8.9000 7.966 7.921 7.966 7.966 7.966 22,346 7.9655 0.00%
2017-02-17 0 8.900 8.890 8.900 8.890 8.900 48,000 427,670 8.9098 7.966 7.957 7.966 7.957 7.966 53,631 7.9743 -0.78%
2017-02-16 0 8.970 8.700 9.090 8.650 9.020 161,000 1,415,705 8.7932 8.028 7.787 8.136 7.742 8.073 179,888 7.8699 2.87%
2017-02-15 0 8.720 8.630 8.720 8.720 8.760 57,000 498,280 8.7418 7.804 7.724 7.804 7.804 7.840 63,687 7.8239 -0.46%
2017-02-14 0 8.760 8.660 8.760 8.750 8.760 88,000 770,060 8.7507 7.840 7.751 7.840 7.831 7.840 98,324 7.8319 -0.34%
2017-02-13 0 8.790 8.630 9.040 8.650 9.040 13,000 112,970 8.6900 7.867 7.724 8.091 7.742 8.091 14,525 7.7776 0.92%
2017-02-10 0 8.710 8.590 8.620 8.520 8.880 45,000 388,490 8.6331 7.795 7.688 7.715 7.625 7.948 50,279 7.7267 1.87%
2017-02-09 0 8.550 8.550 8.580 8.480 8.800 47,999 417,511 8.6983 7.652 7.652 7.679 7.590 7.876 53,630 7.7850 1.30%
2017-02-08 0 8.440 8.370 8.440 8.440 8.440 1,000 8,440 8.4400 7.554 7.491 7.554 7.554 7.554 1,117 7.5538 0.24%
2017-02-07 0 8.420 8.420 - 8.200 8.510 31,000 258,750 8.3468 7.536 7.536 - 7.339 7.616 34,637 7.4704 1.94%
2017-02-06 0 8.260 8.260 8.400 - - 0 0 - 7.393 7.393 7.518 - - 0 - 0.61%
2017-02-03 0 8.210 8.210 - 8.100 8.300 157,000 1,292,020 8.2294 7.348 7.348 - 7.250 7.429 175,418 7.3654 0.49%
2017-02-02 0 8.170 8.160 8.170 8.170 8.180 1,252,000 10,206,070 8.1518 7.312 7.303 7.312 7.312 7.321 1,398,877 7.2959 -0.12%
2017-02-01 0 8.180 8.120 8.180 8.120 8.180 105,000 852,770 8.1216 7.321 7.267 7.321 7.267 7.321 117,318 7.2689 0.74%
2017-01-27 0 8.120 8.060 8.170 8.090 8.120 1,282,000 10,409,260 8.1195 7.267 7.214 7.312 7.241 7.267 1,432,397 7.2670 0.25%
2017-01-26 0 8.100 8.060 8.100 8.100 8.220 851,000 6,976,180 8.1976 7.250 7.214 7.250 7.250 7.357 950,834 7.3369 -1.34%
2017-01-25 0 8.210 8.160 8.220 8.200 8.220 412,000 3,378,590 8.2005 7.348 7.303 7.357 7.339 7.357 460,333 7.3394 0.00%
2017-01-24 0 8.210 8.210 8.310 8.210 8.330 517,000 4,292,440 8.3026 7.348 7.348 7.437 7.348 7.455 577,651 7.4308 -1.08%
2017-01-23 0 8.300 8.210 8.300 8.360 8.400 338,000 2,839,000 8.3994 7.429 7.348 7.429 7.482 7.518 377,652 7.5175 -1.19%
2017-01-20 0 8.400 8.360 - 8.360 8.400 226,000 1,890,160 8.3635 7.518 7.482 - 7.482 7.518 252,513 7.4854 0.60%
2017-01-19 0 8.350 8.350 - 8.350 8.370 28,000 233,840 8.3514 7.473 7.473 - 7.473 7.491 31,285 7.4746 0.00%
2017-01-18 0 8.350 8.200 8.380 8.300 8.400 168,000 1,402,950 8.3509 7.473 7.339 7.500 7.429 7.518 187,709 7.4741 1.83%
2017-01-17 0 8.200 8.100 8.250 8.200 8.200 7,000 57,400 8.2000 7.339 7.250 7.384 7.339 7.339 7,821 7.3390 -0.61%
2017-01-16 0 8.250 8.100 8.250 7.950 8.250 201,000 1,620,050 8.0600 7.384 7.250 7.384 7.115 7.384 224,580 7.2137 3.13%
2017-01-13 0 8.000 8.000 8.010 8.000 8.020 52,000 416,180 8.0035 7.160 7.160 7.169 7.160 7.178 58,100 7.1631 2.17%
2017-01-12 0 7.830 7.810 7.960 7.830 7.830 1,000 7,830 7.8300 7.008 6.990 7.124 7.008 7.008 1,117 7.0079 -2.37%
2017-01-11 0 8.020 7.990 8.040 7.990 8.020 14,000 110,330 7.8807 7.178 7.151 7.196 7.151 7.178 15,642 7.0533 2.43%
2017-01-10 0 7.830 7.830 7.900 7.810 7.810 1,891 14,679 7.7626 7.008 7.008 7.071 6.990 6.990 2,113 6.9475 0.38%
2017-01-09 0 7.800 7.790 7.800 7.790 7.850 274,000 2,136,190 7.7963 6.981 6.972 6.981 6.972 7.026 306,144 6.9777 0.00%
2017-01-06 0 7.800 7.650 7.800 7.650 7.940 103,452 793,817 7.6733 6.981 6.847 6.981 6.847 7.106 115,588 6.8676 1.96%
2017-01-05 0 7.650 7.650 7.890 - - 0 0 - 6.847 6.847 7.062 - - 0 - 0.92%
2017-01-04 0 7.580 7.580 - 7.580 7.580 2,400 18,160 7.5667 6.784 6.784 - 6.784 6.784 2,682 6.7722 0.00%
2017-01-03 0 7.580 7.580 - 7.580 7.580 2,000 15,080 7.5400 6.784 6.784 - 6.784 6.784 2,235 6.7483 1.07%
2016-12-30 0 7.500 7.400 - 7.450 7.500 80,000 596,760 7.4595 6.713 6.623 - 6.668 6.713 89,385 6.6763 0.67%
2016-12-29 0 7.450 7.400 7.450 - - 986,000 7,395,000 7.5000 6.668 6.623 6.668 - - 1,101,672 6.7125 -0.67%
2016-12-28 0 7.500 7.420 7.700 7.400 7.800 23,444 178,733 7.6238 6.713 6.641 6.892 6.623 6.981 26,194 6.8234 -2.60%
2016-12-23 0 7.700 7.700 7.770 7.660 7.710 181,000 1,393,510 7.6990 6.892 6.892 6.954 6.856 6.900 202,234 6.8906 0.65%
2016-12-22 0 7.650 7.550 7.640 7.510 7.800 64,000 495,530 7.7427 6.847 6.757 6.838 6.721 6.981 71,508 6.9297 -0.39%
2016-12-21 0 7.680 7.510 7.680 7.680 7.680 52,000 390,180 7.5035 6.874 6.721 6.874 6.874 6.874 58,100 6.7156 1.72%
2016-12-20 0 7.550 7.550 7.680 7.500 7.510 119,460 896,182 7.5019 6.757 6.757 6.874 6.713 6.721 133,474 6.7143 0.67%
2016-12-19 0 7.500 7.410 7.630 7.500 7.880 193,000 1,470,850 7.6210 6.713 6.632 6.829 6.713 7.053 215,642 6.8208 -1.70%
2016-12-16 0 7.630 7.630 7.650 7.560 7.650 38,000 289,860 7.6279 6.829 6.829 6.847 6.766 6.847 42,458 6.8270 0.39%
2016-12-15 0 7.600 7.550 7.600 7.500 7.600 214,000 1,606,100 7.5051 6.802 6.757 6.802 6.713 6.802 239,105 6.7171 0.53%
2016-12-14 0 7.560 7.540 7.590 7.450 7.560 317,000 2,371,670 7.4816 6.766 6.748 6.793 6.668 6.766 354,189 6.6961 0.53%
2016-12-13 0 7.520 7.440 7.640 7.430 7.520 11,000 82,470 7.4973 6.730 6.659 6.838 6.650 6.730 12,290 6.7101 1.08%
2016-12-12 0 7.440 7.400 7.640 7.440 7.450 3,000 22,340 7.4467 6.659 6.623 6.838 6.659 6.668 3,352 6.6648 -0.80%
2016-12-09 0 7.500 7.500 7.600 - - 31,000 232,965 7.5150 6.713 6.713 6.802 - - 34,637 6.7260 1.21%
2016-12-08 0 7.410 7.400 7.560 7.380 7.420 25,000 185,130 7.4052 6.632 6.623 6.766 6.605 6.641 27,933 6.6277 1.23%
2016-12-07 0 7.320 7.200 7.320 7.030 7.350 29,000 208,120 7.1766 6.551 6.444 6.551 6.292 6.578 32,402 6.4230 1.24%
2016-12-06 0 7.230 7.030 7.360 7.230 7.230 511,250 3,731,920 7.2996 6.471 6.292 6.587 6.471 6.471 571,227 6.5332 -0.96%
2016-12-05 0 7.300 7.290 7.390 7.280 7.380 72,500 529,465 7.3030 6.534 6.525 6.614 6.516 6.605 81,005 6.5362 -0.54%
2016-12-02 0 7.340 7.280 7.340 7.220 7.340 306,000 2,237,670 7.3126 6.569 6.516 6.569 6.462 6.569 341,898 6.5448 0.82%
2016-12-01 0 7.280 7.280 7.380 - - 0 0 - 6.516 6.516 6.605 - - 0 - 0.00%
2016-11-30 0 7.280 7.280 7.380 7.260 7.350 46,000 336,800 7.3217 6.516 6.516 6.605 6.498 6.578 51,396 6.5530 -1.09%
2016-11-29 0 7.360 7.360 7.380 7.350 7.390 124,000 915,260 7.3811 6.587 6.587 6.605 6.578 6.614 138,547 6.6061 -0.14%
2016-11-28 0 7.370 7.350 7.380 7.350 7.440 289,000 2,136,590 7.3930 6.596 6.578 6.605 6.578 6.659 322,904 6.6168 -1.47%
2016-11-25 0 7.480 7.420 7.480 7.480 7.480 28,000 209,440 7.4800 6.695 6.641 6.695 6.695 6.695 31,285 6.6946 -0.27%
2016-11-24 0 7.500 7.400 7.500 7.350 7.550 578,318 4,337,930 7.5009 6.713 6.623 6.713 6.578 6.757 646,163 6.7134 -0.66%
2016-11-23 0 7.550 7.500 7.550 7.510 7.590 7,000 53,050 7.5786 6.757 6.713 6.757 6.721 6.793 7,821 6.7828 -0.66%
2016-11-22 0 7.600 7.570 7.700 7.500 7.600 4,000 30,160 7.5400 6.802 6.775 6.892 6.713 6.802 4,469 6.7483 0.00%
2016-11-21 0 7.600 7.470 7.700 7.420 7.730 373,000 2,785,150 7.4669 6.802 6.686 6.892 6.641 6.918 416,758 6.6829 2.29%
2016-11-18 0 7.430 7.380 7.430 7.380 7.470 95,000 704,480 7.4156 6.650 6.605 6.650 6.605 6.686 106,145 6.6370 0.13%
2016-11-17 0 7.420 7.350 7.420 7.350 7.450 2,220,710 16,205,405 7.2974 6.641 6.578 6.641 6.578 6.668 2,481,230 6.5312 1.78%
2016-11-16 0 7.290 7.280 7.290 7.280 7.450 805,800 5,993,248 7.4376 6.525 6.516 6.525 6.516 6.668 900,332 6.6567 -2.15%
2016-11-15 0 7.450 7.450 7.500 7.260 7.680 636,000 4,749,970 7.4685 6.668 6.668 6.713 6.498 6.874 710,612 6.6843 -0.67%
2016-11-14 0 7.500 7.490 7.620 7.480 7.500 117,000 876,240 7.4892 6.713 6.704 6.820 6.695 6.713 130,726 6.7029 0.00%
2016-11-11 0 7.500 7.490 7.500 7.490 7.540 237,000 1,776,510 7.4958 6.713 6.704 6.713 6.704 6.748 264,803 6.7088 0.13%
2016-11-10 0 7.490 7.490 7.540 7.450 7.500 167,000 1,250,770 7.4896 6.704 6.704 6.748 6.668 6.713 186,591 6.7033 0.54%
2016-11-09 0 7.450 7.380 7.480 7.450 7.460 82,000 611,650 7.4591 6.668 6.605 6.695 6.668 6.677 91,620 6.6760 -0.53%
2016-11-08 0 7.490 7.450 7.500 - - 0 0 - 6.704 6.668 6.713 - - 0 - 0.00%
2016-11-07 0 7.490 7.380 7.570 7.490 7.490 1,000 7,490 7.4900 6.704 6.605 6.775 6.704 6.704 1,117 6.7036 0.67%
2016-11-04 0 7.440 7.390 7.440 7.430 7.480 214,000 1,593,760 7.4475 6.659 6.614 6.659 6.650 6.695 239,105 6.6655 0.00%
2016-11-03 0 7.440 7.390 7.440 7.400 7.500 288,000 2,144,780 7.4472 6.659 6.614 6.659 6.623 6.713 321,786 6.6652 -0.13%
2016-11-02 0 7.450 7.430 7.460 7.400 7.670 1,099,000 8,184,035 7.4468 6.668 6.650 6.677 6.623 6.865 1,227,928 6.6649 0.00%
2016-11-01 0 7.450 7.420 7.450 7.420 7.500 440,000 3,295,700 7.4902 6.668 6.641 6.668 6.641 6.713 491,618 6.7038 -1.72%
2016-10-31 0 7.580 7.540 7.600 7.500 7.640 498,248 3,767,339 7.5612 6.784 6.748 6.802 6.713 6.838 556,699 6.7673 1.20%
2016-10-28 0 7.490 7.430 7.490 7.500 7.500 153,000 1,147,500 7.5000 6.704 6.650 6.704 6.713 6.713 170,949 6.7125 -0.13%
2016-10-27 0 7.500 7.500 7.530 7.500 7.530 136,000 1,020,560 7.5041 6.713 6.713 6.739 6.713 6.739 151,955 6.7162 0.00%
2016-10-26 0 7.500 7.400 7.500 7.510 7.510 113,500 852,385 7.5100 6.713 6.623 6.713 6.721 6.721 126,815 6.7215 -0.13%
2016-10-25 0 7.510 7.500 7.570 7.500 7.600 442,000 3,323,715 7.5197 6.721 6.713 6.775 6.713 6.802 493,853 6.7302 0.00%
2016-10-24 0 7.510 7.510 7.600 7.490 7.590 167,000 1,253,160 7.5040 6.721 6.721 6.802 6.704 6.793 186,591 6.7161 0.00%
2016-10-20 0 7.510 7.410 7.590 7.420 7.590 73,000 547,520 7.5003 6.721 6.632 6.793 6.641 6.793 81,564 6.7128 0.13%
2016-10-19 0 7.500 7.460 7.500 7.460 7.540 108,000 809,430 7.4947 6.713 6.677 6.713 6.677 6.748 120,670 6.7078 -2.60%
2016-10-18 0 7.700 7.390 7.700 7.400 7.740 252,000 1,890,750 7.5030 6.892 6.614 6.892 6.623 6.927 281,563 6.7152 3.63%
2016-10-17 0 7.430 7.380 7.470 7.380 7.470 40,000 296,470 7.4118 6.650 6.605 6.686 6.605 6.686 44,693 6.6335 0.41%
2016-10-14 0 7.400 7.400 7.470 7.400 7.400 2,000 14,800 7.4000 6.623 6.623 6.686 6.623 6.623 2,235 6.6230 0.00%
2016-10-13 0 7.400 7.400 7.410 7.400 7.420 12,000 88,870 7.4058 6.623 6.623 6.632 6.623 6.641 13,408 6.6282 -0.13%
2016-10-12 0 7.410 7.410 7.450 7.410 7.410 95,000 703,950 7.4100 6.632 6.632 6.668 6.632 6.632 106,145 6.6320 0.00%
2016-10-11 0 7.410 7.410 7.490 7.400 7.700 352,000 2,641,870 7.5053 6.632 6.632 6.704 6.623 6.892 393,295 6.7173 -4.39%
2016-10-07 0 7.750 7.630 7.750 7.640 7.930 29,000 222,830 7.6838 6.936 6.829 6.936 6.838 7.097 32,402 6.8770 -3.13%
2016-10-06 0 8.000 7.670 8.000 7.480 8.050 202,000 1,539,550 7.6215 7.160 6.865 7.160 6.695 7.205 225,697 6.8213 7.24%
2016-10-05 0 7.460 7.450 7.600 7.460 7.750 28,000 213,170 7.6132 6.677 6.668 6.802 6.677 6.936 31,285 6.8139 -3.99%
2016-10-04 0 7.770 7.670 7.780 7.720 7.790 103,000 799,350 7.7607 6.954 6.865 6.963 6.909 6.972 115,083 6.9458 0.00%
2016-10-03 0 7.770 7.450 7.770 7.400 7.900 55,000 410,940 7.4716 6.954 6.668 6.954 6.623 7.071 61,452 6.6871 5.14%
2016-09-30 0 7.390 7.390 7.400 7.390 7.540 74,000 548,030 7.4058 6.614 6.614 6.623 6.614 6.748 82,681 6.6282 -1.73%
2016-09-29 0 7.520 7.500 7.520 7.490 7.550 727,200 5,454,438 7.5006 6.730 6.713 6.730 6.704 6.757 812,511 6.7131 0.40%
2016-09-28 0 7.490 7.410 7.500 7.490 7.510 244,800 1,835,970 7.4999 6.704 6.632 6.713 6.704 6.721 273,518 6.7124 -0.13%
2016-09-27 0 7.500 7.500 7.520 7.500 7.520 366,000 2,745,020 7.5001 6.713 6.713 6.730 6.713 6.730 408,937 6.7126 1.08%
2016-09-26 0 7.420 7.400 7.410 7.400 7.520 129,000 966,570 7.4928 6.641 6.623 6.632 6.623 6.730 144,134 6.7061 -1.59%
2016-09-23 0 7.540 7.390 7.560 7.400 7.600 13,000 97,410 7.4931 6.748 6.614 6.766 6.623 6.802 14,525 6.7063 2.17%
2016-09-22 0 7.380 7.370 7.420 7.370 7.410 46,000 340,000 7.3913 6.605 6.596 6.641 6.596 6.632 51,396 6.6152 0.41%
2016-09-21 0 7.350 7.350 7.540 7.330 7.590 91,000 683,820 7.5145 6.578 6.578 6.748 6.560 6.793 101,676 6.7255 -0.81%
2016-09-20 0 7.410 7.410 7.420 7.370 7.510 48,000 357,900 7.4563 6.632 6.632 6.641 6.596 6.721 53,631 6.6734 -1.20%
2016-09-19 0 7.500 7.370 7.500 7.350 7.660 82,000 603,670 7.3618 6.713 6.596 6.713 6.578 6.856 91,620 6.5889 2.74%
2016-09-15 0 7.300 7.300 7.590 7.300 7.420 958,000 7,039,950 7.3486 6.534 6.534 6.793 6.534 6.641 1,070,387 6.5770 -3.95%
2016-09-14 0 7.600 7.530 7.690 7.600 7.600 1,000 7,600 7.6000 6.802 6.739 6.883 6.802 6.802 1,117 6.8020 0.13%
2016-09-13 0 7.590 7.300 7.590 7.300 7.590 2,613,000 19,093,270 7.3070 6.793 6.534 6.793 6.534 6.793 2,919,542 6.5398 3.97%
2016-09-12 0 7.300 7.250 7.440 7.250 7.320 296,000 2,146,620 7.2521 6.534 6.489 6.659 6.489 6.551 330,725 6.4907 0.69%
2016-09-09 0 7.250 7.220 7.260 7.180 7.260 395,000 2,863,420 7.2492 6.489 6.462 6.498 6.426 6.498 441,339 6.4880 1.26%
2016-09-08 0 7.530 7.530 7.550 7.500 7.550 65,000 489,460 7.5302 6.408 6.408 6.425 6.383 6.425 76,378 6.4084 -0.26%
2016-09-07 0 7.550 7.500 7.550 - - 200,000 1,510,000 7.5500 6.425 6.383 6.425 - - 235,010 6.4252 -0.79%
2016-09-06 0 7.610 7.380 7.610 - - 0 0 - 6.476 6.281 6.476 - - 0 - 0.00%
2016-09-05 0 7.610 7.510 7.610 7.550 7.650 260,000 1,978,610 7.6100 6.476 6.391 6.476 6.425 6.510 305,514 6.4763 1.47%
2016-09-02 0 7.500 7.460 7.600 - - 0 0 - 6.383 6.349 6.468 - - 0 - 0.00%
2016-09-01 0 7.500 7.400 7.650 7.500 7.540 179,000 1,342,540 7.5002 6.383 6.298 6.510 6.383 6.417 210,334 6.3829 0.00%
2016-08-31 0 7.500 7.390 7.630 7.500 7.520 53,000 397,910 7.5077 6.383 6.289 6.493 6.383 6.400 62,278 6.3893 -1.70%
2016-08-30 0 7.630 7.510 7.660 7.630 7.630 1,209,000 9,260,910 7.6600 6.493 6.391 6.519 6.493 6.493 1,420,638 6.5188 -0.39%
2016-08-29 0 7.660 7.600 7.660 7.660 7.700 351,000 2,695,540 7.6796 6.519 6.468 6.519 6.519 6.553 412,443 6.5355 -0.26%
2016-08-26 0 7.680 7.510 7.700 7.600 7.680 203,000 1,557,440 7.6721 6.536 6.391 6.553 6.468 6.536 238,536 6.5292 0.00%
2016-08-25 0 7.680 7.160 7.680 7.670 7.690 287,000 2,205,230 7.6837 6.536 6.093 6.536 6.527 6.544 337,240 6.5391 2.26%
2016-08-24 0 7.510 7.500 7.550 7.500 7.560 67,000 504,210 7.5255 6.391 6.383 6.425 6.383 6.434 78,729 6.4044 -1.57%
2016-08-23 0 7.630 7.510 7.640 7.630 7.630 5,000 38,150 7.6300 6.493 6.391 6.502 6.493 6.493 5,875 6.4933 0.39%
2016-08-22 0 7.600 7.510 7.600 7.610 7.630 14,060 107,190 7.6238 6.468 6.391 6.468 6.476 6.493 16,521 6.4880 1.20%
2016-08-19 0 7.510 7.510 7.620 7.510 7.650 26,000 195,900 7.5346 6.391 6.391 6.485 6.391 6.510 30,551 6.4122 -0.27%
2016-08-18 0 7.530 7.520 7.530 7.530 7.690 228,000 1,717,640 7.5335 6.408 6.400 6.408 6.408 6.544 267,912 6.4112 -1.57%
2016-08-17 0 7.650 7.520 7.690 - - 0 0 - 6.510 6.400 6.544 - - 0 - 0.00%
2016-08-16 0 7.650 7.520 7.650 - - 0 0 - 6.510 6.400 6.510 - - 0 - 0.00%
2016-08-15 0 7.650 7.520 - - - 0 0 - 6.510 6.400 - - - 0 - 0.00%
2016-08-12 0 7.650 7.510 7.650 7.650 7.750 13,000 100,450 7.7269 6.510 6.391 6.510 6.510 6.595 15,276 6.5758 -1.29%
2016-08-11 0 7.750 7.540 7.750 7.640 7.750 15,000 116,030 7.7353 6.595 6.417 6.595 6.502 6.595 17,626 6.5830 1.97%
2016-08-10 0 7.600 7.600 7.750 7.150 7.690 104,000 792,330 7.6186 6.468 6.468 6.595 6.085 6.544 122,205 6.4836 6.29%
2016-08-09 0 7.150 7.150 - 7.150 7.150 10,000 71,500 7.1500 6.085 6.085 - 6.085 6.085 11,751 6.0848 0.28%
2016-08-08 0 7.130 7.130 - 7.130 7.130 118,000 843,590 7.1491 6.068 6.068 - 6.068 6.068 138,656 6.0840 0.00%
2016-08-05 0 7.130 7.130 7.220 - - 0 0 - 6.068 6.068 6.144 - - 0 - 0.00%
2016-08-04 0 7.130 7.130 7.240 7.120 7.130 22,000 156,850 7.1295 6.068 6.068 6.161 6.059 6.068 25,851 6.0674 0.00%
2016-08-03 0 7.130 7.130 7.170 7.130 7.130 1,000 7,130 7.1300 6.068 6.068 6.102 6.068 6.068 1,175 6.0678 0.00%
2016-08-01 0 7.130 7.100 7.130 - - 0 0 - 6.068 6.042 6.068 - - 0 - 0.00%
2016-07-29 0 7.130 7.080 7.150 - - 0 0 - 6.068 6.025 6.085 - - 0 - 0.00%
2016-07-28 0 7.130 7.100 7.130 7.100 7.130 8,000 56,860 7.1075 6.068 6.042 6.068 6.042 6.068 9,400 6.0487 2.59%
2016-07-27 0 6.950 6.950 7.100 6.950 6.950 32,000 222,400 6.9500 5.915 5.915 6.042 5.915 5.915 37,602 5.9146 1.46%
2016-07-26 0 6.850 6.840 6.850 6.750 6.960 216,000 1,490,090 6.8986 5.830 5.821 5.830 5.744 5.923 253,811 5.8709 -2.14%
2016-07-25 0 7.000 7.000 7.100 7.000 7.010 20,000 140,100 7.0050 5.957 5.957 6.042 5.957 5.966 23,501 5.9614 0.00%
2016-07-22 0 7.000 6.960 - - - 1,101,000 7,707,000 7.0000 5.957 5.923 - - - 1,293,733 5.9572 0.00%
2016-07-21 0 7.000 6.930 7.100 7.000 7.000 20,000 140,000 7.0000 5.957 5.898 6.042 5.957 5.957 23,501 5.9572 0.00%
2016-07-20 0 7.000 6.920 7.000 6.920 7.000 137,000 958,850 6.9989 5.957 5.889 5.957 5.889 5.957 160,982 5.9562 0.00%
2016-07-19 0 7.000 7.000 7.100 - - 0 0 - 5.957 5.957 6.042 - - 0 - 0.43%
2016-07-18 0 6.970 6.970 - 6.920 6.990 230,000 1,612,005 7.0087 5.932 5.932 - 5.889 5.949 270,262 5.9646 0.14%
2016-07-15 0 6.960 6.950 - 6.950 6.960 129,000 896,580 6.9502 5.923 5.915 - 5.915 5.923 151,582 5.9148 0.58%
2016-07-14 0 6.920 6.920 7.100 6.910 6.910 501,000 3,461,910 6.9100 5.889 5.889 6.042 5.881 5.881 588,701 5.8806 0.14%
2016-07-13 0 6.910 6.900 6.940 6.900 6.980 31,000 214,670 6.9248 5.881 5.872 5.906 5.872 5.940 36,427 5.8932 -1.29%
2016-07-12 0 7.000 6.830 7.020 7.000 7.000 112,500 787,385 6.9990 5.957 5.813 5.974 5.957 5.957 132,193 5.9563 0.14%
2016-07-11 0 6.990 6.760 6.990 6.760 7.060 143,000 1,000,080 6.9936 5.949 5.753 5.949 5.753 6.008 168,032 5.9517 -0.85%
2016-07-08 0 7.050 7.050 7.100 7.000 7.110 27,000 190,700 7.0630 6.000 6.000 6.042 5.957 6.051 31,726 6.0108 -0.70%
2016-07-07 0 7.100 7.080 7.100 7.100 7.150 13,000 92,900 7.1462 6.042 6.025 6.042 6.042 6.085 15,276 6.0816 0.00%
2016-07-06 0 7.100 7.100 7.150 6.990 7.190 91,000 637,510 7.0056 6.042 6.042 6.085 5.949 6.119 106,930 5.9620 -1.39%
2016-07-05 0 7.200 7.200 - - - 0 0 - 6.127 6.127 - - - 0 - 2.86%
2016-07-04 0 7.000 7.000 - 6.760 7.000 1,018,000 7,125,520 6.9995 5.957 5.957 - 5.753 5.957 1,196,203 5.9568 3.55%
2016-06-30 0 6.760 6.760 7.000 6.760 7.000 11,000 76,760 6.9782 5.753 5.753 5.957 5.753 5.957 12,926 5.9386 0.15%
2016-06-29 0 6.750 6.750 6.800 6.750 6.750 69,000 465,750 6.7500 5.744 5.744 5.787 5.744 5.744 81,079 5.7444 0.00%
2016-06-28 0 6.750 6.750 6.920 6.600 6.840 1,195,000 8,064,320 6.7484 5.744 5.744 5.889 5.617 5.821 1,404,188 5.7431 0.00%
2016-06-27 0 6.750 6.750 6.760 6.750 6.840 18,000 121,600 6.7556 5.744 5.744 5.753 5.744 5.821 21,151 5.7492 -2.17%
2016-06-24 0 6.900 6.830 7.090 - - 500,000 3,450,000 6.9000 5.872 5.813 6.034 - - 587,526 5.8721 0.00%
2016-06-23 0 6.900 6.900 - 6.890 6.910 234,000 1,614,640 6.9002 5.872 5.872 - 5.864 5.881 274,962 5.8722 -1.43%
2016-06-22 0 7.000 7.000 - - - 0 0 - 5.957 5.957 - - - 0 - 2.04%
2016-06-21 0 6.860 6.600 - 6.860 6.860 1,000 6,860 6.8600 5.838 5.617 - 5.838 5.838 1,175 5.8380 -0.58%
2016-06-20 0 6.900 6.900 - - - 1,000,000 6,900,000 6.9000 5.872 5.872 - - - 1,175,052 5.8721 0.00%
2016-06-17 0 6.900 6.900 6.990 - - 485,000 3,346,500 6.9000 5.872 5.872 5.949 - - 569,900 5.8721 0.00%
2016-06-16 0 6.900 6.900 6.990 6.900 6.900 5,000 34,500 6.9000 5.872 5.872 5.949 5.872 5.872 5,875 5.8721 0.58%
2016-06-15 0 6.860 6.850 7.000 6.840 7.000 42,000 292,960 6.9752 5.838 5.830 5.957 5.821 5.957 49,352 5.9361 -2.00%
2016-06-14 0 7.000 7.000 - - - 0 0 - 5.957 5.957 - - - 0 - 1.16%
2016-06-13 0 6.920 6.920 - 6.910 6.910 1,000 6,910 6.9100 5.889 5.889 - 5.881 5.881 1,175 5.8806 -1.14%
2016-06-10 0 7.000 7.000 7.040 6.940 7.010 24,000 167,850 6.9938 5.957 5.957 5.991 5.906 5.966 28,201 5.9519 -0.71%
2016-06-08 0 7.050 7.050 7.150 7.000 7.060 52,000 366,540 7.0488 6.000 6.000 6.085 5.957 6.008 61,103 5.9988 -0.70%
2016-06-07 0 7.100 7.050 - 7.080 7.110 11,000 78,120 7.1018 6.042 6.000 - 6.025 6.051 12,926 6.0438 0.00%
2016-06-06 0 7.100 7.100 7.120 7.050 7.160 107,000 759,970 7.1025 6.042 6.042 6.059 6.000 6.093 125,731 6.0444 -0.70%
2016-06-03 0 7.150 7.100 7.150 7.020 7.160 929,000 6,642,110 7.1497 6.085 6.042 6.085 5.974 6.093 1,091,624 6.0846 0.00%
2016-06-02 0 7.150 7.040 7.180 7.060 7.180 21,000 149,800 7.1333 6.085 5.991 6.110 6.008 6.110 24,676 6.0707 0.85%
2016-06-01 0 7.250 7.160 7.250 7.040 7.280 243,000 1,744,400 7.1786 6.034 5.959 6.034 5.859 6.059 291,981 5.9744 1.54%
2016-05-31 0 7.140 7.120 7.140 7.120 7.160 321,000 2,291,360 7.1382 5.942 5.926 5.942 5.926 5.959 385,704 5.9407 0.28%
2016-05-30 0 7.120 7.120 7.150 7.100 7.150 135,000 964,860 7.1471 5.926 5.926 5.951 5.909 5.951 162,212 5.9481 0.42%
2016-05-27 0 7.090 7.050 7.090 7.010 7.090 25,000 176,210 7.0484 5.901 5.867 5.901 5.834 5.901 30,039 5.8660 -0.14%
2016-05-26 0 7.100 7.020 7.130 7.100 7.150 246,000 1,754,210 7.1309 5.909 5.842 5.934 5.909 5.951 295,586 5.9347 -0.84%
2016-05-25 0 7.160 7.160 7.190 7.150 7.340 30,000 217,560 7.2520 5.959 5.959 5.984 5.951 6.109 36,047 6.0354 -0.56%
2016-05-24 0 7.200 7.150 7.240 - - 51,000 366,945 7.1950 5.992 5.951 6.025 - - 61,280 5.9880 0.00%
2016-05-23 0 7.200 7.120 7.240 7.120 7.200 34,000 244,380 7.1876 5.992 5.926 6.025 5.926 5.992 40,853 5.9819 0.00%
2016-05-20 0 7.200 7.180 7.210 7.200 7.200 28,000 201,560 7.1986 5.992 5.976 6.000 5.992 5.992 33,644 5.9910 0.70%
2016-05-19 0 7.150 7.110 7.250 7.100 7.180 42,405 301,707 7.1149 5.951 5.917 6.034 5.909 5.976 50,953 5.9213 0.28%
2016-05-18 0 7.130 7.130 7.200 7.110 7.250 378,000 2,721,140 7.1988 5.934 5.934 5.992 5.917 6.034 454,193 5.9911 -1.25%
2016-05-17 0 7.220 7.210 7.400 7.220 7.400 17,000 124,860 7.3447 6.009 6.000 6.159 6.009 6.159 20,427 6.1126 -3.35%
2016-05-16 0 7.470 7.320 7.470 - - 88,000 660,000 7.5000 6.217 6.092 6.217 - - 105,738 6.2418 -0.40%
2016-05-13 0 7.500 7.500 7.700 7.500 7.700 33,000 251,800 7.6303 6.242 6.242 6.408 6.242 6.408 39,652 6.3503 -2.60%
2016-05-12 0 7.700 7.700 7.810 7.700 7.910 7,000 54,130 7.7329 6.408 6.408 6.500 6.408 6.583 8,411 6.4356 -2.41%
2016-05-11 0 7.890 7.680 7.890 7.560 7.890 25,000 191,530 7.6612 6.566 6.392 6.566 6.292 6.566 30,039 6.3760 0.64%
2016-05-10 0 7.840 7.600 7.840 7.370 7.900 18,000 139,770 7.7650 6.525 6.325 6.525 6.134 6.575 21,628 6.4624 7.10%
2016-05-09 0 7.320 7.300 7.390 7.320 7.320 2,000 14,640 7.3200 6.092 6.075 6.150 6.092 6.092 2,403 6.0920 0.27%
2016-05-06 0 7.300 7.300 7.900 7.240 7.340 43,000 313,490 7.2905 6.075 6.075 6.575 6.025 6.109 51,667 6.0675 1.11%
2016-05-05 0 7.220 7.220 7.320 7.200 7.300 360,000 2,605,760 7.2382 6.009 6.009 6.092 5.992 6.075 432,565 6.0240 -0.28%
2016-05-04 0 7.240 7.200 7.280 7.110 7.240 427,000 3,074,620 7.2005 6.025 5.992 6.059 5.917 6.025 513,070 5.9926 0.56%
2016-05-03 0 7.200 7.200 7.350 7.200 7.500 1,332,000 9,926,300 7.4522 5.992 5.992 6.117 5.992 6.242 1,600,491 6.2020 -1.37%
2016-04-29 0 7.300 7.260 7.500 7.300 7.500 654,000 4,780,190 7.3092 6.075 6.042 6.242 6.075 6.242 785,827 6.0830 -1.35%
2016-04-28 0 7.400 7.300 7.500 7.320 7.500 335,000 2,509,860 7.4921 6.159 6.075 6.242 6.092 6.242 402,526 6.2353 -1.33%
2016-04-27 0 7.500 7.500 7.560 - - 0 0 - 6.242 6.242 6.292 - - 0 - 0.00%
2016-04-26 0 7.500 7.500 7.680 7.460 7.680 32,500 245,200 7.5446 6.242 6.242 6.392 6.209 6.392 39,051 6.2790 -2.60%
2016-04-25 0 7.700 7.300 7.700 - - 0 0 - 6.408 6.075 6.408 - - 0 - 0.00%
2016-04-22 0 7.700 7.590 7.700 7.700 7.700 3,000 23,100 7.7000 6.408 6.317 6.408 6.408 6.408 3,605 6.4083 0.00%
2016-04-21 0 7.700 7.320 7.900 7.200 7.700 1,061,000 7,454,440 7.0259 6.408 6.092 6.575 5.992 6.408 1,274,865 5.8472 8.45%
2016-04-20 0 7.100 7.100 7.150 7.070 7.070 929,000 6,503,070 7.0001 5.909 5.909 5.951 5.884 5.884 1,116,258 5.8258 1.43%
2016-04-19 0 7.000 7.000 7.180 7.000 7.000 483,000 3,381,000 7.0000 5.826 5.826 5.976 5.826 5.826 580,358 5.8257 0.00%
2016-04-18 0 7.000 7.000 7.140 7.000 7.130 11,000 77,260 7.0236 5.826 5.826 5.942 5.826 5.934 13,217 5.8454 0.00%
2016-04-15 0 7.000 7.000 7.050 6.900 7.050 198,000 1,372,530 6.9320 5.826 5.826 5.867 5.742 5.867 237,911 5.7691 2.79%
2016-04-14 0 6.810 6.810 6.900 6.810 6.810 116,000 789,040 6.8021 5.668 5.668 5.742 5.668 5.668 139,382 5.6610 3.18%
2016-04-13 0 6.600 6.600 6.810 - - 0 0 - 5.493 5.493 5.668 - - 0 - 0.00%
2016-04-12 0 6.600 6.600 6.830 6.580 6.600 2,000 13,180 6.5900 5.493 5.493 5.684 5.476 5.493 2,403 5.4845 1.07%
2016-04-11 0 6.530 6.520 6.700 6.530 6.900 247,000 1,678,550 6.7957 5.435 5.426 5.576 5.435 5.742 296,788 5.6557 -5.22%
2016-04-08 0 6.890 6.540 6.890 6.900 6.900 5,000 34,500 6.9000 5.734 5.443 5.734 5.742 5.742 6,008 5.7425 0.15%
2016-04-07 0 6.880 6.880 6.900 6.880 6.990 825,340 5,732,783 6.9460 5.726 5.726 5.742 5.726 5.817 991,704 5.7807 0.29%
2016-04-06 0 6.860 6.660 6.860 6.510 6.860 47,000 315,010 6.7023 5.709 5.543 5.709 5.418 5.709 56,474 5.5780 7.19%
2016-04-05 0 6.400 6.400 6.500 6.400 6.400 1,000 6,400 6.4000 5.326 5.326 5.410 5.326 5.326 1,202 5.3264 0.16%
2016-04-01 0 6.390 6.390 6.480 6.200 6.670 130,200 830,204 6.3764 5.318 5.318 5.393 5.160 5.551 156,444 5.3067 -4.63%
2016-03-31 0 6.700 6.660 6.700 6.700 6.700 6,000 40,200 6.7000 5.576 5.543 5.576 5.576 5.576 7,209 5.5760 0.60%
2016-03-30 0 6.660 6.620 6.670 6.630 6.700 13,000 86,920 6.6862 5.543 5.509 5.551 5.518 5.576 15,620 5.5645 1.06%
2016-03-29 0 6.590 6.580 6.700 6.590 6.700 289,000 1,936,050 6.6991 5.484 5.476 5.576 5.484 5.576 347,254 5.5753 -0.15%
2016-03-24 0 6.600 6.600 6.700 6.580 6.600 120,000 791,790 6.5983 5.493 5.493 5.576 5.476 5.493 144,188 5.4914 0.00%
2016-03-23 0 6.600 6.600 6.710 - - 0 0 - 5.493 5.493 5.584 - - 0 - 0.00%
2016-03-22 0 6.600 6.580 6.700 - - 0 0 - 5.493 5.476 5.576 - - 0 - 0.00%
2016-03-21 0 6.600 6.600 6.700 6.600 6.610 3,000 19,810 6.6033 5.493 5.493 5.576 5.493 5.501 3,605 5.4956 0.00%
2016-03-18 0 6.600 6.600 6.700 6.590 6.590 1,000 6,590 6.5900 5.493 5.493 5.576 5.484 5.484 1,202 5.4845 0.00%
2016-03-17 0 6.600 6.600 6.630 - - 0 0 - 5.493 5.493 5.518 - - 0 - 0.00%
2016-03-16 0 6.600 6.600 6.700 6.570 6.600 4,000 26,360 6.5900 5.493 5.493 5.576 5.468 5.493 4,806 5.4845 0.00%
2016-03-15 0 6.600 6.590 6.600 6.600 6.600 18,000 118,800 6.6000 5.493 5.484 5.493 5.493 5.493 21,628 5.4928 -0.60%
2016-03-14 0 6.640 6.560 6.700 6.640 6.640 2,000 13,280 6.6400 5.526 5.460 5.576 5.526 5.526 2,403 5.5261 0.91%
2016-03-11 0 6.580 6.570 6.850 6.500 6.990 18,000 122,220 6.7900 5.476 5.468 5.701 5.410 5.817 21,628 5.6509 -2.52%
2016-03-10 0 6.750 6.730 6.810 6.750 6.810 731,000 4,941,460 6.7599 5.618 5.601 5.668 5.618 5.668 878,347 5.6259 -0.15%
2016-03-09 0 6.760 6.760 6.950 6.700 6.760 4,279,000 28,925,740 6.7599 5.626 5.626 5.784 5.576 5.626 5,141,517 5.6259 0.90%
2016-03-08 0 6.700 6.700 - 6.700 6.700 284,000 1,902,800 6.7000 5.576 5.576 - 5.576 5.576 341,246 5.5760 0.00%
2016-03-07 0 6.700 6.800 6.860 6.610 6.860 22,000 148,860 6.7664 5.576 5.659 5.709 5.501 5.709 26,435 5.6313 1.36%
2016-03-04 0 6.610 6.520 6.730 6.520 6.610 16,000 105,060 6.5663 5.501 5.426 5.601 5.426 5.501 19,225 5.4647 -1.64%
2016-03-03 0 6.720 6.720 6.840 6.720 6.760 34,000 229,620 6.7535 5.593 5.593 5.693 5.593 5.626 40,853 5.6206 -0.59%
2016-03-02 0 6.760 6.580 6.760 6.500 6.770 27,014 181,655 6.7245 5.626 5.476 5.626 5.410 5.634 32,459 5.5964 0.00%
2016-03-01 0 6.760 5.930 6.830 6.760 6.830 19,000 128,620 6.7695 5.626 4.935 5.684 5.626 5.684 22,830 5.6339 -1.02%
2016-02-29 0 6.830 6.800 7.000 6.780 6.900 2,042,800 13,936,602 6.8223 5.684 5.659 5.826 5.643 5.742 2,454,567 5.6778 0.15%
2016-02-26 0 6.820 6.820 6.830 6.760 6.870 121,000 820,440 6.7805 5.676 5.676 5.684 5.626 5.718 145,390 5.6430 -1.59%
2016-02-25 0 6.930 6.760 6.920 6.760 6.940 6,000 41,430 6.9050 5.767 5.626 5.759 5.626 5.776 7,209 5.7466 0.00%
2016-02-24 0 6.930 6.760 6.930 6.960 6.960 1,000 6,960 6.9600 5.767 5.626 5.767 5.792 5.792 1,202 5.7924 1.76%
2016-02-23 0 6.810 6.800 6.960 6.790 6.980 491,000 3,339,390 6.8012 5.668 5.659 5.792 5.651 5.809 589,971 5.6603 -0.29%
2016-02-22 0 6.830 6.790 - - - 211,000 1,441,130 6.8300 5.684 5.651 - - - 253,531 5.6842 0.00%
2016-02-19 0 6.830 6.800 - - - 600,000 4,098,000 6.8300 5.684 5.659 - - - 720,942 5.6842 0.00%
2016-02-18 0 6.830 6.820 6.980 6.820 6.940 492,500 3,417,490 6.9391 5.684 5.676 5.809 5.676 5.776 591,773 5.7750 0.44%
2016-02-17 0 6.800 6.780 - - - 0 0 - 5.659 5.643 - - - 0 - 0.00%
2016-02-16 0 6.800 6.800 7.080 6.750 7.130 120,000 851,190 7.0933 5.659 5.659 5.892 5.618 5.934 144,188 5.9033 -4.63%
2016-02-15 0 7.130 6.750 7.150 - - 0 0 - 5.934 5.618 5.951 - - 0 - 0.00%
2016-02-12 0 7.130 7.050 7.370 7.130 7.130 2,000 14,260 7.1300 5.934 5.867 6.134 5.934 5.934 2,403 5.9339 -0.14%
2016-02-11 0 7.140 6.980 7.270 6.900 7.150 1,623,000 11,528,630 7.1033 5.942 5.809 6.050 5.742 5.951 1,950,148 5.9117 2.00%
2016-02-05 0 7.000 6.920 6.980 6.890 7.000 134,000 935,610 6.9822 5.826 5.759 5.809 5.734 5.826 161,010 5.8109 1.45%
2016-02-04 0 6.900 6.860 6.900 6.820 7.120 1,634,350 11,519,126 7.0481 5.742 5.709 5.742 5.676 5.926 1,963,785 5.8658 2.22%
2016-02-03 0 6.750 6.750 7.100 6.750 6.800 388,000 2,619,520 6.7513 5.618 5.618 5.909 5.618 5.659 466,209 5.6188 0.00%
2016-02-02 0 6.750 6.750 6.770 - - 0 0 - 5.618 5.618 5.634 - - 0 - 0.00%
2016-02-01 0 6.750 6.740 7.100 6.750 6.750 102,450 691,492 6.7496 5.618 5.609 5.909 5.618 5.618 123,101 5.6173 0.00%
2016-01-29 0 6.750 6.670 6.750 6.710 6.750 1,322,000 8,922,060 6.7489 5.618 5.551 5.618 5.584 5.618 1,588,475 5.6167 0.00%
2016-01-28 0 6.750 6.360 6.750 6.730 6.780 174,000 1,174,330 6.7490 5.618 5.293 5.618 5.601 5.643 209,073 5.6168 0.00%
2016-01-27 0 6.750 6.510 6.750 6.750 6.820 1,165,000 7,866,620 6.7525 5.618 5.418 5.618 5.618 5.676 1,399,829 5.6197 -0.30%
2016-01-26 0 6.770 6.510 6.770 6.770 6.770 18,000 121,860 6.7700 5.634 5.418 5.634 5.634 5.634 21,628 5.6343 -1.60%
2016-01-25 0 6.880 6.870 6.950 6.880 7.040 47,000 327,460 6.9672 5.726 5.718 5.784 5.726 5.859 56,474 5.7984 -1.71%
2016-01-22 0 7.000 6.910 7.000 6.910 7.220 102,000 714,260 7.0025 5.826 5.751 5.826 5.751 6.009 122,560 5.8278 -2.51%
2016-01-21 0 7.180 7.000 7.180 6.930 7.240 12,000 85,870 7.1558 5.976 5.826 5.976 5.767 6.025 14,419 5.9554 -0.97%
2016-01-20 0 7.250 7.110 7.290 7.250 7.400 89,000 646,190 7.2606 6.034 5.917 6.067 6.034 6.159 106,940 6.0426 -2.03%
2016-01-19 0 7.400 7.250 7.400 7.400 7.400 1,007,000 7,251,800 7.2014 6.159 6.034 6.159 6.159 6.159 1,209,981 5.9933 0.00%
2016-01-18 0 7.400 7.370 7.400 7.390 7.460 73,000 540,080 7.3984 6.159 6.134 6.159 6.150 6.209 87,715 6.1572 -1.33%
2016-01-15 0 7.500 7.500 7.550 7.490 7.600 142,000 1,065,490 7.5035 6.242 6.242 6.283 6.234 6.325 170,623 6.2447 -1.19%
2016-01-14 0 7.590 7.500 7.590 7.270 7.640 1,093,000 8,301,450 7.5951 6.317 6.242 6.317 6.050 6.358 1,313,316 6.3210 -0.13%
2016-01-13 0 7.600 7.600 7.700 7.600 7.700 277,003 2,108,702 7.6126 6.325 6.325 6.408 6.325 6.408 332,838 6.3355 0.00%
2016-01-12 0 7.600 7.600 7.700 7.600 7.700 298,000 2,285,160 7.6683 6.325 6.325 6.408 6.325 6.408 358,068 6.3819 -1.30%
2016-01-11 0 7.700 7.700 7.800 7.700 7.710 88,010 677,686 7.7001 6.408 6.408 6.492 6.408 6.417 105,750 6.4084 1.32%
2016-01-08 0 7.600 7.600 7.810 7.510 7.640 221,000 1,681,170 7.6071 6.325 6.325 6.500 6.250 6.358 265,547 6.3310 1.33%
2016-01-07 0 7.500 7.430 7.500 7.500 7.780 76,000 577,200 7.5947 6.242 6.184 6.242 6.242 6.475 91,319 6.3207 -4.94%
2016-01-06 0 7.890 7.750 7.890 7.890 7.890 1,000 7,890 7.8900 6.566 6.450 6.566 6.566 6.566 1,202 6.5664 1.02%
2016-01-05 0 7.810 7.810 8.090 7.520 8.100 255,808 2,063,040 8.0648 6.500 6.500 6.733 6.258 6.741 307,371 6.7119 -3.58%
2016-01-04 0 8.100 7.800 8.100 8.050 8.180 3,000 24,330 8.1100 6.741 6.492 6.741 6.700 6.808 3,605 6.7495 1.25%
2015-12-31 0 8.000 7.520 8.080 - - 0 0 - 6.658 6.258 6.725 - - 0 - 0.00%
2015-12-30 0 8.000 7.860 8.090 7.860 8.000 341,000 2,694,720 7.9024 6.658 6.541 6.733 6.541 6.658 409,735 6.5767 0.63%
2015-12-29 0 7.950 7.790 7.950 7.800 7.950 156,000 1,238,550 7.9394 6.616 6.483 6.616 6.492 6.616 187,445 6.6075 3.92%
2015-12-28 0 7.650 7.480 7.660 7.650 7.700 158,000 1,213,570 7.6808 6.367 6.225 6.375 6.367 6.408 189,848 6.3923 0.53%
2015-12-24 0 7.610 7.490 7.800 7.610 7.610 1,900 14,459 7.6100 6.333 6.234 6.492 6.333 6.333 2,283 6.3334 1.47%
2015-12-23 0 7.500 7.500 7.600 7.450 7.580 467,000 3,502,650 7.5003 6.242 6.242 6.325 6.200 6.308 561,133 6.2421 0.00%
2015-12-22 0 7.500 7.500 7.600 7.490 7.510 353,000 2,647,520 7.5001 6.242 6.242 6.325 6.234 6.250 424,154 6.2419 0.67%
2015-12-21 0 7.450 7.450 7.490 7.400 7.450 97,000 722,360 7.4470 6.200 6.200 6.234 6.159 6.200 116,552 6.1977 0.00%
2015-12-18 0 7.450 7.400 7.500 7.390 7.450 4,000 29,740 7.4350 6.200 6.159 6.242 6.150 6.200 4,806 6.1877 1.09%
2015-12-17 0 7.370 7.360 7.400 7.100 7.600 62,500 467,400 7.4784 6.134 6.125 6.159 5.909 6.325 75,098 6.2239 -2.51%
2015-12-16 0 7.560 7.420 7.560 7.110 7.650 85,000 635,750 7.4794 6.292 6.175 6.292 5.917 6.367 102,133 6.2247 -1.56%
2015-12-15 0 7.680 7.580 7.680 7.520 7.700 52,000 398,960 7.6723 6.392 6.308 6.392 6.258 6.408 62,482 6.3852 1.05%
2015-12-14 0 7.600 7.540 7.790 - - 0 0 - 6.325 6.275 6.483 - - 0 - 0.00%
2015-12-11 0 7.600 7.510 7.790 7.580 8.000 83,400 653,128 7.8313 6.325 6.250 6.483 6.308 6.658 100,211 6.5175 -3.80%
2015-12-10 0 7.900 7.810 7.900 - - 0 0 - 6.575 6.500 6.575 - - 0 - 0.00%
2015-12-09 0 7.900 7.770 8.000 7.720 7.900 284,000 2,235,390 7.8711 6.575 6.467 6.658 6.425 6.575 341,246 6.5507 0.00%
2015-12-08 0 7.900 7.900 7.970 7.660 7.990 55,000 432,000 7.8545 6.575 6.575 6.633 6.375 6.650 66,086 6.5369 -1.13%
2015-12-07 0 7.990 7.940 7.990 - - 0 0 - 6.650 6.608 6.650 - - 0 - -0.13%
2015-12-04 0 8.000 7.650 8.000 7.550 8.000 251,000 2,004,220 7.9849 6.658 6.367 6.658 6.283 6.658 301,594 6.6454 0.63%
2015-12-03 0 7.950 7.940 7.990 7.920 8.000 188,000 1,500,180 7.9797 6.616 6.608 6.650 6.591 6.658 225,895 6.6410 0.38%
2015-12-02 0 7.920 7.920 7.970 7.910 8.000 496,000 3,958,440 7.9807 6.591 6.591 6.633 6.583 6.658 595,979 6.6419 0.13%
2015-12-01 0 7.910 7.910 8.030 7.740 8.030 65,000 517,115 7.9556 6.583 6.583 6.683 6.442 6.683 78,102 6.6210 1.93%
2015-11-30 0 7.760 7.760 8.000 7.760 7.870 82,000 638,700 7.7890 6.458 6.458 6.658 6.458 6.550 98,529 6.4824 0.13%
2015-11-27 0 7.750 7.750 7.900 7.750 8.000 68,000 540,840 7.9535 6.450 6.450 6.575 6.450 6.658 81,707 6.6193 -3.25%
2015-11-26 0 8.010 7.940 8.120 - - 0 0 - 6.666 6.608 6.758 - - 0 - 0.00%
2015-11-25 0 8.010 8.010 8.200 7.990 8.090 216,500 1,738,780 8.0313 6.666 6.666 6.824 6.650 6.733 260,140 6.6840 -0.25%
2015-11-24 0 8.030 7.960 8.200 - - 96,000 768,000 8.0000 6.683 6.625 6.824 - - 115,351 6.6580 0.00%
2015-11-23 0 8.030 7.910 8.200 7.890 8.040 10,000 79,920 7.9920 6.683 6.583 6.824 6.566 6.691 12,016 6.6513 0.00%
2015-11-20 0 8.030 8.010 8.100 - - 0 0 - 6.683 6.666 6.741 - - 0 - 0.00%
2015-11-19 0 8.030 7.990 8.100 7.980 8.200 136,000 1,101,490 8.0992 6.683 6.650 6.741 6.641 6.824 163,413 6.7405 1.90%
2015-11-18 0 7.880 7.800 8.100 7.790 8.090 256,000 2,044,940 7.9880 6.558 6.492 6.741 6.483 6.733 307,602 6.6480 -2.72%
2015-11-17 0 8.100 7.780 8.100 7.780 8.200 398,000 3,221,260 8.0936 6.741 6.475 6.741 6.475 6.824 478,225 6.7359 7.86%
2015-11-16 0 7.510 7.510 8.120 7.500 8.200 181,000 1,482,070 8.1882 6.250 6.250 6.758 6.242 6.824 217,484 6.8146 -8.53%
2015-11-13 0 8.210 8.210 8.250 8.210 8.250 33,000 271,510 8.2276 6.833 6.833 6.866 6.833 6.866 39,652 6.8474 0.00%
2015-11-12 0 8.210 8.210 8.250 8.200 8.230 31,000 254,740 8.2174 6.833 6.833 6.866 6.824 6.849 37,249 6.8389 2.37%
2015-11-11 0 8.020 8.020 8.250 8.020 8.050 87,000 699,180 8.0366 6.675 6.675 6.866 6.675 6.700 104,537 6.6884 -0.37%
2015-11-10 0 8.050 8.050 8.060 8.020 8.050 42,000 337,630 8.0388 6.700 6.700 6.708 6.675 6.700 50,466 6.6903 0.75%
2015-11-09 0 7.990 7.950 8.380 7.930 8.400 3,000 24,730 8.2433 6.650 6.616 6.974 6.600 6.991 3,605 6.8605 1.14%
2015-11-06 0 7.900 7.900 8.300 - - 0 0 - 6.575 6.575 6.908 - - 0 - 1.02%
2015-11-05 0 7.820 7.820 8.300 7.800 7.840 12,000 93,910 7.8258 6.508 6.508 6.908 6.492 6.525 14,419 6.5130 0.26%
2015-11-04 0 7.800 7.760 7.810 - - 0 0 - 6.492 6.458 6.500 - - 0 - 0.00%
2015-11-03 0 7.800 7.800 8.280 - - 0 0 - 6.492 6.492 6.891 - - 0 - 0.00%
2015-11-02 0 7.800 7.510 7.850 - - 0 0 - 6.492 6.250 6.533 - - 0 - 0.00%
2015-10-30 0 7.800 7.750 7.860 - - 0 0 - 6.492 6.450 6.541 - - 0 - 0.00%
2015-10-29 0 7.800 7.700 7.800 7.460 8.200 341,000 2,598,230 7.6194 6.492 6.408 6.492 6.209 6.824 409,735 6.3412 3.72%
2015-10-28 0 7.520 7.450 7.600 7.450 7.520 6,000 44,840 7.4733 6.258 6.200 6.325 6.200 6.258 7,209 6.2196 1.62%
2015-10-27 0 7.400 7.400 7.700 7.260 7.430 625,000 4,649,835 7.4397 6.159 6.159 6.408 6.042 6.184 750,981 6.1917 -1.33%
2015-10-26 0 7.500 7.500 7.660 7.500 7.700 65,000 491,910 7.5678 6.242 6.242 6.375 6.242 6.408 78,102 6.2983 -2.60%
2015-10-23 0 7.700 7.580 7.700 7.690 7.700 8,000 61,110 7.6388 6.408 6.308 6.408 6.400 6.408 9,613 6.3573 2.67%
2015-10-22 0 7.500 7.500 7.680 7.450 7.650 59,000 441,576 7.4843 6.242 6.242 6.392 6.200 6.367 70,893 6.2288 0.00%
2015-10-20 0 7.500 7.500 7.620 7.260 7.500 35,000 260,700 7.4486 6.242 6.242 6.342 6.042 6.242 42,055 6.1990 0.00%
2015-10-19 0 7.500 7.500 7.640 - - 0 0 - 6.242 6.242 6.358 - - 0 - 0.00%
2015-10-16 0 7.500 7.410 7.550 7.360 7.600 22,000 164,140 7.4609 6.242 6.167 6.283 6.125 6.325 26,435 6.2093 -1.83%
2015-10-15 0 7.640 7.500 7.700 7.340 7.640 34,000 254,050 7.4721 6.358 6.242 6.408 6.109 6.358 40,853 6.2186 1.87%
2015-10-14 0 7.500 7.500 7.690 7.500 7.550 8,000 60,850 7.6063 6.242 6.242 6.400 6.242 6.283 9,613 6.3303 0.00%
2015-10-13 0 7.500 7.410 7.500 7.500 7.600 39,000 295,810 7.5849 6.242 6.167 6.242 6.242 6.325 46,861 6.3125 -1.45%
2015-10-12 0 7.610 7.610 7.740 7.490 7.750 67,000 510,340 7.6170 6.333 6.333 6.442 6.234 6.450 80,505 6.3392 -1.81%
2015-10-09 0 7.750 7.600 7.750 7.610 8.010 66,000 516,040 7.8188 6.450 6.325 6.450 6.333 6.666 79,304 6.5071 0.78%
2015-10-08 0 7.690 7.500 7.690 7.420 7.800 10,000 76,020 7.6020 6.400 6.242 6.400 6.175 6.492 12,016 6.3267 -0.13%
2015-10-07 0 7.700 7.620 7.750 7.650 7.760 69,000 533,940 7.7383 6.408 6.342 6.450 6.367 6.458 82,908 6.4401 -0.77%
2015-10-06 0 7.760 7.760 8.190 7.710 8.200 93,000 725,260 7.7985 6.458 6.458 6.816 6.417 6.824 111,746 6.4903 -1.27%
2015-10-05 0 7.860 7.710 8.290 7.800 8.300 33,000 262,188 7.9451 6.541 6.417 6.899 6.492 6.908 39,652 6.6123 -0.63%
2015-10-02 0 7.910 7.910 8.050 7.800 8.490 68,000 549,730 8.0843 6.583 6.583 6.700 6.492 7.066 81,707 6.7281 2.33%
2015-09-30 0 7.730 7.730 7.830 7.710 8.080 42,000 325,610 7.7526 6.433 6.433 6.516 6.417 6.725 50,466 6.4521 0.00%
2015-09-29 0 7.730 7.710 7.750 7.650 8.010 597,835 4,631,796 7.7476 6.433 6.417 6.450 6.367 6.666 718,340 6.4479 -4.80%
2015-09-25 0 8.120 7.800 8.120 8.130 8.130 2,000 16,260 8.1300 6.758 6.492 6.758 6.766 6.766 2,403 6.7661 -0.85%
2015-09-24 0 8.190 7.800 8.200 7.700 8.350 196,000 1,518,570 7.7478 6.816 6.492 6.824 6.408 6.949 235,508 6.4481 6.36%
2015-09-23 0 7.700 7.650 7.980 7.330 8.000 77,000 603,400 7.8364 6.408 6.367 6.641 6.100 6.658 92,521 6.5218 -3.75%
2015-09-22 0 8.000 8.000 8.490 7.890 8.010 810,000 6,479,350 7.9992 6.658 6.658 7.066 6.566 6.666 973,271 6.6573 0.38%
2015-09-21 0 7.970 7.900 8.000 7.600 8.000 26,000 201,920 7.7662 6.633 6.575 6.658 6.325 6.658 31,241 6.4633 2.31%
2015-09-18 0 7.790 7.750 7.840 7.320 7.860 12,000 91,720 7.6433 6.483 6.450 6.525 6.092 6.541 14,419 6.3611 -0.89%
2015-09-17 0 7.860 7.860 7.980 7.760 7.870 24,000 187,470 7.8113 6.541 6.541 6.641 6.458 6.550 28,838 6.5009 1.29%
2015-09-16 0 7.760 7.760 8.140 7.700 7.810 51,000 395,540 7.7557 6.458 6.458 6.774 6.408 6.500 61,280 6.4546 0.65%
2015-09-15 0 7.710 7.710 8.140 7.710 7.760 99,000 764,440 7.7216 6.417 6.417 6.774 6.417 6.458 118,955 6.4263 -0.52%
2015-09-14 0 7.750 7.560 8.050 7.510 7.830 132,000 1,012,660 7.6717 6.450 6.292 6.700 6.250 6.516 158,607 6.3847 1.17%
2015-09-11 0 7.660 7.600 7.740 7.590 7.910 120,000 921,560 7.6797 6.375 6.325 6.442 6.317 6.583 144,188 6.3914 -3.16%
2015-09-10 0 7.910 7.850 8.000 7.910 8.060 4,000 31,790 7.9475 6.583 6.533 6.658 6.583 6.708 4,806 6.6143 -4.00%
2015-09-09 0 8.240 7.700 8.240 7.500 8.300 24,000 187,670 7.8196 6.858 6.408 6.858 6.242 6.908 28,838 6.5078 9.14%
2015-09-08 0 7.550 7.550 8.000 7.550 7.700 3,000 22,950 7.6500 6.283 6.283 6.658 6.283 6.408 3,605 6.3667 -0.79%
2015-09-07 0 7.610 7.600 7.680 7.510 7.700 265,000 2,004,020 7.5623 6.333 6.325 6.392 6.250 6.408 318,416 6.2937 -4.87%
2015-09-04 0 8.000 7.620 8.200 7.500 8.200 71,500 556,735 7.7865 6.658 6.342 6.824 6.242 6.824 85,912 6.4803 6.52%
2015-09-02 0 7.510 7.500 8.200 7.360 7.540 74,000 554,540 7.4938 6.250 6.242 6.824 6.125 6.275 88,916 6.2367 0.13%
2015-09-01 0 7.500 7.450 8.000 7.450 7.520 13,000 97,420 7.4938 6.242 6.200 6.658 6.200 6.258 15,620 6.2367 0.40%
2015-08-31 0 7.470 7.170 7.470 7.110 7.650 179,000 1,341,230 7.4929 6.217 5.967 6.217 5.917 6.367 215,081 6.2359 0.81%
2015-08-28 0 7.410 7.200 7.410 7.770 8.200 69,000 555,920 8.0568 6.167 5.992 6.167 6.467 6.824 82,908 6.7052 -2.88%
2015-08-27 0 7.630 7.630 7.700 7.320 7.710 297,000 2,273,670 7.6555 6.350 6.350 6.408 6.092 6.417 356,866 6.3712 -2.30%
2015-08-26 0 7.810 7.800 7.870 7.700 7.910 38,500 302,930 7.8683 6.500 6.492 6.550 6.408 6.583 46,260 6.5484 -5.79%
2015-08-25 0 8.290 7.150 8.300 7.100 8.290 121,000 918,170 7.5882 6.899 5.951 6.908 5.909 6.899 145,390 6.3152 6.97%
2015-08-24 0 7.750 7.500 8.100 7.350 8.060 230,835 1,829,073 7.9237 6.450 6.242 6.741 6.117 6.708 277,364 6.5945 -3.85%
2015-08-21 0 8.060 8.050 8.100 8.060 8.220 51,000 417,750 8.1912 6.708 6.700 6.741 6.708 6.841 61,280 6.8171 -1.83%
2015-08-20 0 8.210 8.200 8.300 8.200 8.300 33,000 272,890 8.2694 6.833 6.824 6.908 6.824 6.908 39,652 6.8822 -1.08%
2015-08-19 0 8.300 8.270 8.300 8.200 8.300 281,500 2,331,080 8.2809 6.908 6.883 6.908 6.824 6.908 338,242 6.8918 0.00%
2015-08-18 0 8.300 8.250 8.300 8.280 8.400 16,000 133,030 8.3144 6.908 6.866 6.908 6.891 6.991 19,225 6.9196 -1.19%
2015-08-17 0 8.400 8.280 8.400 8.280 8.500 26,000 217,890 8.3804 6.991 6.891 6.991 6.891 7.074 31,241 6.9745 0.12%
2015-08-14 0 8.390 8.330 8.390 8.380 8.550 94,000 793,880 8.4455 6.983 6.933 6.983 6.974 7.116 112,948 7.0287 -1.41%
2015-08-13 0 8.510 8.220 8.510 8.490 8.700 302,000 2,595,200 8.5934 7.082 6.841 7.082 7.066 7.241 362,874 7.1518 -1.05%
2015-08-12 0 8.600 8.020 8.600 8.240 9.510 1,115,000 9,882,020 8.8628 7.157 6.675 7.157 6.858 7.915 1,339,750 7.3760 -9.66%
2015-08-11 0 9.520 9.500 9.620 8.750 9.640 41,000 389,170 9.4920 7.923 7.906 8.006 7.282 8.023 49,264 7.8996 9.43%
2015-08-10 0 8.700 8.700 9.260 8.660 8.690 11,000 95,320 8.6655 7.241 7.241 7.707 7.207 7.232 13,217 7.2118 0.23%
2015-08-07 0 8.680 8.660 8.690 8.660 8.680 6,000 51,980 8.6633 7.224 7.207 7.232 7.207 7.224 7,209 7.2100 -0.23%
2015-08-06 0 8.700 8.200 8.380 - - 0 0 - 7.241 6.824 6.974 - - 0 - 0.00%
2015-08-05 0 8.700 8.500 8.800 8.490 8.800 22,000 190,900 8.6773 7.241 7.074 7.324 7.066 7.324 26,435 7.2216 0.58%
2015-08-04 0 8.650 8.600 9.000 8.600 9.180 13,000 112,480 8.6523 7.199 7.157 7.490 7.157 7.640 15,620 7.2008 0.23%
2015-08-03 0 8.630 8.600 8.680 8.600 8.720 32,000 275,880 8.6213 7.182 7.157 7.224 7.157 7.257 38,450 7.1750 -1.37%
2015-07-31 0 8.750 8.340 8.450 8.830 8.830 1,000 8,830 8.8300 7.282 6.941 7.032 7.349 7.349 1,202 7.3487 -1.24%
2015-07-30 0 8.860 8.840 8.940 8.850 8.950 10,000 89,110 8.9110 7.374 7.357 7.440 7.365 7.449 12,016 7.4161 0.68%
2015-07-29 0 8.800 8.710 8.880 8.700 8.840 424,000 3,769,380 8.8900 7.324 7.249 7.390 7.241 7.357 509,466 7.3987 0.34%
2015-07-28 0 8.770 8.500 8.780 8.780 8.780 1,000 8,780 8.7800 7.299 7.074 7.307 7.307 7.307 1,202 7.3071 -0.45%
2015-07-27 0 8.810 8.800 8.820 8.800 8.890 280,000 2,470,330 8.8226 7.332 7.324 7.340 7.324 7.399 336,440 7.3426 -1.01%
2015-07-24 0 8.900 8.800 8.900 8.800 8.900 20,000 176,930 8.8465 7.407 7.324 7.407 7.324 7.407 24,031 7.3625 0.00%
2015-07-23 0 8.900 8.800 8.910 8.770 8.910 154,000 1,358,820 8.8235 7.407 7.324 7.415 7.299 7.415 185,042 7.3433 1.02%
2015-07-22 0 8.810 8.770 8.800 8.700 8.870 221,000 1,940,850 8.7821 7.332 7.299 7.324 7.241 7.382 265,547 7.3089 1.26%
2015-07-21 0 8.700 8.680 8.700 8.660 8.700 74,000 643,260 8.6927 7.241 7.224 7.241 7.207 7.241 88,916 7.2345 0.46%
2015-07-20 0 8.660 8.660 8.700 8.550 8.700 160,000 1,387,300 8.6706 7.207 7.207 7.241 7.116 7.241 192,251 7.2161 0.00%
2015-07-17 0 8.660 8.540 8.670 8.630 8.740 341,000 2,964,167 8.6926 7.207 7.107 7.216 7.182 7.274 409,735 7.2343 -0.12%
2015-07-16 0 8.670 8.670 8.700 8.570 8.940 98,000 853,500 8.7092 7.216 7.216 7.241 7.132 7.440 117,754 7.2482 -2.47%
2015-07-15 0 8.890 8.500 8.900 8.700 8.940 14,000 124,180 8.8700 7.399 7.074 7.407 7.241 7.440 16,822 7.3820 -0.11%
2015-07-14 0 8.900 8.750 8.900 8.900 9.000 180,000 1,614,200 8.9678 7.407 7.282 7.407 7.407 7.490 216,283 7.4634 -0.45%
2015-07-13 0 8.940 8.900 8.940 8.900 9.010 496,000 4,457,805 8.9875 7.440 7.407 7.440 7.407 7.499 595,979 7.4798 -0.33%
2015-07-10 0 8.970 8.910 9.000 8.950 9.000 166,000 1,487,200 8.9590 7.465 7.415 7.490 7.449 7.490 199,461 7.4561 0.22%
2015-07-09 0 8.950 8.950 9.000 8.900 9.000 314,000 2,810,310 8.9500 7.449 7.449 7.490 7.407 7.490 377,293 7.4486 0.00%
2015-07-08 0 8.950 8.950 9.010 8.900 9.050 260,000 2,330,250 8.9625 7.449 7.449 7.499 7.407 7.532 312,408 7.4590 -1.21%
2015-07-07 0 9.060 9.060 9.190 9.010 9.190 50,000 453,260 9.0652 7.540 7.540 7.648 7.499 7.648 60,078 7.5445 -0.11%
2015-07-06 0 9.070 9.060 9.210 9.020 9.240 155,000 1,406,325 9.0731 7.548 7.540 7.665 7.507 7.690 186,243 7.5510 -0.55%
2015-07-03 0 9.120 9.050 9.120 9.050 9.250 21,200 194,592 9.1789 7.590 7.532 7.590 7.532 7.698 25,473 7.6391 -1.19%
2015-07-02 0 9.230 9.160 9.230 9.100 9.930 254,000 2,327,670 9.1641 7.682 7.623 7.682 7.573 8.264 305,199 7.6267 1.43%
2015-06-30 0 9.100 9.100 9.290 9.100 9.280 323,000 2,941,292 9.1062 7.573 7.573 7.732 7.573 7.723 388,107 7.5786 -0.98%
2015-06-29 0 9.190 9.140 9.300 9.100 9.400 726,000 6,640,200 9.1463 7.648 7.607 7.740 7.573 7.823 872,340 7.6119 0.00%
2015-06-26 0 9.190 9.150 9.200 9.150 9.290 124,000 1,145,690 9.2394 7.648 7.615 7.657 7.615 7.732 148,995 7.6895 -1.08%
2015-06-25 0 9.290 9.200 9.290 9.250 9.330 71,000 659,720 9.2918 7.732 7.657 7.732 7.698 7.765 85,311 7.7331 -1.06%
2015-06-24 0 9.390 9.250 9.400 9.210 9.500 164,000 1,535,570 9.3632 7.815 7.698 7.823 7.665 7.906 197,057 7.7925 -1.26%
2015-06-23 0 9.510 9.510 9.520 9.490 9.670 291,000 2,768,215 9.5128 7.915 7.915 7.923 7.898 8.048 349,657 7.9169 0.00%
2015-06-22 0 9.510 9.420 9.570 9.510 9.510 1,000 9,510 9.5100 7.915 7.840 7.965 7.915 7.915 1,202 7.9146 -1.96%
2015-06-19 0 9.700 9.650 9.700 9.650 9.750 147,000 1,420,260 9.6616 8.073 8.031 8.073 8.031 8.114 176,631 8.0408 1.04%
2015-06-18 0 9.600 9.550 9.600 9.520 9.600 330,000 3,153,230 9.5552 7.990 7.948 7.990 7.923 7.990 396,518 7.9523 0.63%
2015-06-17 0 9.540 9.500 9.670 9.440 9.670 2,304,000 21,847,170 9.4823 7.940 7.906 8.048 7.856 8.048 2,768,417 7.8916 -0.63%
2015-06-16 0 9.600 9.500 9.600 9.450 9.620 226,000 2,143,750 9.4856 7.990 7.906 7.990 7.865 8.006 271,555 7.8944 1.27%
2015-06-15 0 9.480 9.450 9.480 9.480 9.690 74,000 703,790 9.5107 7.890 7.865 7.890 7.890 8.064 88,916 7.9152 -0.52%
2015-06-12 0 9.530 9.500 9.530 9.500 9.600 41,000 390,290 9.5193 7.931 7.906 7.931 7.906 7.990 49,264 7.9224 0.00%
2015-06-11 0 9.530 9.510 9.550 9.490 9.600 188,000 1,788,410 9.5128 7.931 7.915 7.948 7.898 7.990 225,895 7.9170 0.42%
2015-06-10 0 9.490 9.490 9.500 9.490 9.610 533,000 5,072,240 9.5164 7.898 7.898 7.906 7.898 7.998 640,437 7.9200 -0.32%
2015-06-09 0 9.520 9.500 9.520 9.500 9.600 587,000 5,588,020 9.5196 7.923 7.906 7.923 7.906 7.990 705,321 7.9227 -0.83%
2015-06-08 0 9.600 9.300 9.630 9.550 9.650 803,000 7,704,063 9.5941 7.990 7.740 8.015 7.948 8.031 964,860 7.9846 0.10%
2015-06-05 0 9.590 9.500 9.590 9.250 9.750 254,000 2,452,530 9.6556 7.981 7.906 7.981 7.698 8.114 305,199 8.0358 -1.13%
2015-06-04 0 9.700 9.690 9.700 9.220 10.00 563,000 5,419,240 9.6256 8.073 8.064 8.073 7.673 8.322 676,484 8.0109 4.64%
2015-06-03 0 9.270 9.200 9.280 8.990 9.860 837,000 8,087,666 9.6627 7.715 7.657 7.723 7.482 8.206 1,005,714 8.0417 -0.86%
2015-06-02 0 10.06 10.00 10.06 9.740 10.06 761,000 7,484,720 9.8354 7.781 7.735 7.781 7.534 7.781 983,830 7.6077 2.34%
2015-06-01 0 9.830 9.830 9.880 9.710 9.900 305,370 2,979,527 9.7571 7.604 7.604 7.642 7.511 7.658 394,786 7.5472 -0.71%
2015-05-29 0 9.900 9.870 9.900 9.840 9.900 124,000 1,227,200 9.8968 7.658 7.635 7.658 7.611 7.658 160,309 7.6552 0.00%
2015-05-28 0 9.900 9.820 9.900 9.850 10.02 217,500 2,166,275 9.9599 7.658 7.596 7.658 7.619 7.751 281,187 7.7040 0.61%
2015-05-27 0 9.840 9.810 9.840 9.700 9.880 846,000 8,293,080 9.8027 7.611 7.588 7.611 7.503 7.642 1,093,719 7.5825 0.72%
2015-05-26 0 9.770 9.750 9.770 9.650 9.900 280,000 2,729,900 9.7496 7.557 7.542 7.557 7.464 7.658 361,987 7.5414 1.45%
2015-05-22 0 9.630 9.550 9.700 9.500 9.650 257,000 2,450,320 9.5343 7.449 7.387 7.503 7.348 7.464 332,253 7.3749 0.63%
2015-05-21 0 9.570 9.520 9.580 9.510 9.590 49,000 468,580 9.5629 7.402 7.364 7.410 7.356 7.418 63,348 7.3969 -2.55%
2015-05-20 0 9.820 9.790 9.820 9.500 9.820 22,000 211,130 9.5968 7.596 7.573 7.596 7.348 7.596 28,442 7.4232 4.03%
2015-05-19 0 9.440 9.210 9.450 9.050 9.450 1,234,000 11,312,850 9.1676 7.302 7.124 7.310 7.000 7.310 1,595,330 7.0912 3.96%
2015-05-18 0 9.080 9.020 9.090 8.930 9.100 11,000 99,220 9.0200 7.023 6.977 7.031 6.907 7.039 14,221 6.9770 -1.30%
2015-05-15 0 9.200 9.200 - 9.190 9.350 523,000 4,811,770 9.2003 7.116 7.116 - 7.109 7.232 676,141 7.1165 -1.08%
2015-05-14 0 9.300 9.300 9.310 9.300 9.320 248,000 2,306,660 9.3010 7.194 7.194 7.201 7.194 7.209 320,617 7.1944 -1.38%
2015-05-13 0 9.430 9.420 9.490 9.400 9.520 34,000 321,690 9.4615 7.294 7.286 7.341 7.271 7.364 43,956 7.3185 0.32%
2015-05-12 0 9.400 9.320 - 9.290 9.400 951,000 8,845,050 9.3008 7.271 7.209 - 7.186 7.271 1,229,464 7.1942 1.08%
2015-05-11 0 9.300 9.250 9.450 9.300 9.700 254,000 2,391,160 9.4140 7.194 7.155 7.310 7.194 7.503 328,374 7.2818 -1.06%
2015-05-08 0 9.400 9.400 9.430 9.260 9.400 16,000 148,900 9.3063 7.271 7.271 7.294 7.163 7.271 20,685 7.1985 1.62%
2015-05-07 0 9.250 9.250 9.260 9.250 9.310 779,000 7,215,820 9.2629 7.155 7.155 7.163 7.155 7.201 1,007,100 7.1649 0.00%
2015-05-06 0 9.250 9.250 9.390 9.210 9.390 65,000 601,550 9.2546 7.155 7.155 7.263 7.124 7.263 84,033 7.1585 -0.11%
2015-05-05 0 9.260 9.230 9.400 8.720 9.270 91,000 838,640 9.2158 7.163 7.139 7.271 6.745 7.170 117,646 7.1285 1.42%
2015-05-04 0 9.130 9.110 9.200 9.000 9.100 25,500 230,750 9.0490 7.062 7.047 7.116 6.962 7.039 32,967 6.9995 0.22%
2015-04-30 0 9.110 9.100 9.150 9.000 9.180 186,000 1,691,640 9.0948 7.047 7.039 7.078 6.962 7.101 240,463 7.0349 -0.33%
2015-04-29 0 9.140 9.100 9.160 9.100 9.350 266,000 2,442,150 9.1810 7.070 7.039 7.085 7.039 7.232 343,888 7.1016 -2.25%
2015-04-28 0 9.350 9.350 9.360 9.350 9.410 145,000 1,359,895 9.3786 7.232 7.232 7.240 7.232 7.279 187,458 7.2544 -2.09%
2015-04-27 0 9.550 9.520 9.550 9.420 9.640 37,000 351,510 9.5003 7.387 7.364 7.387 7.286 7.457 47,834 7.3485 1.38%
2015-04-24 0 9.420 9.400 9.440 9.320 9.440 31,000 290,840 9.3819 7.286 7.271 7.302 7.209 7.302 40,077 7.2570 1.73%
2015-04-23 0 9.260 9.260 9.350 9.140 9.370 152,000 1,404,300 9.2388 7.163 7.163 7.232 7.070 7.248 196,507 7.1463 0.98%
2015-04-22 0 9.170 9.120 9.210 9.030 9.210 274,000 2,500,740 9.1268 7.093 7.054 7.124 6.985 7.124 354,230 7.0596 -0.11%
2015-04-21 0 9.180 9.150 9.180 9.000 9.260 119,000 1,088,390 9.1461 7.101 7.078 7.101 6.962 7.163 153,845 7.0746 1.44%
2015-04-20 0 9.050 9.020 9.050 8.960 9.050 136,000 1,226,880 9.0212 7.000 6.977 7.000 6.931 7.000 175,822 6.9779 1.00%
2015-04-17 0 8.960 8.960 9.070 8.780 9.040 228,000 2,041,710 8.9549 6.931 6.931 7.016 6.791 6.993 294,761 6.9267 1.70%
2015-04-16 0 8.810 8.810 8.830 8.650 8.830 206,000 1,808,780 8.7805 6.815 6.815 6.830 6.691 6.830 266,319 6.7918 2.09%
2015-04-15 0 8.630 8.600 8.630 8.520 8.650 84,000 723,220 8.6098 6.675 6.652 6.675 6.590 6.691 108,596 6.6597 -0.12%
2015-04-14 0 8.640 8.630 8.680 8.520 8.650 198,000 1,703,250 8.6023 6.683 6.675 6.714 6.590 6.691 255,977 6.6539 1.77%
2015-04-13 0 8.490 8.460 8.560 8.300 8.600 217,200 1,822,094 8.3890 6.567 6.544 6.621 6.420 6.652 280,799 6.4890 2.66%
2015-04-10 0 8.270 8.260 8.280 8.250 8.290 131,000 1,082,890 8.2663 6.397 6.389 6.405 6.381 6.412 169,358 6.3941 0.24%
2015-04-09 0 8.250 8.250 8.280 8.200 8.260 680,000 5,599,295 8.2343 6.381 6.381 6.405 6.343 6.389 879,112 6.3693 0.12%
2015-04-08 0 8.240 8.200 8.240 8.160 8.250 445,000 3,668,610 8.2441 6.374 6.343 6.374 6.312 6.381 575,301 6.3768 1.23%
2015-04-02 0 8.140 8.020 8.150 8.010 8.170 439,000 3,571,680 8.1359 6.296 6.204 6.304 6.196 6.320 567,544 6.2932 -0.37%
2015-04-01 0 8.170 8.160 8.170 8.110 8.200 259,550 2,118,152 8.1609 6.320 6.312 6.320 6.273 6.343 335,549 6.3125 0.00%
2015-03-31 0 8.170 8.170 8.210 8.150 8.210 114,000 934,920 8.2011 6.320 6.320 6.350 6.304 6.350 147,381 6.3436 -0.49%
2015-03-30 0 8.210 8.180 8.210 8.180 8.230 59,000 483,580 8.1963 6.350 6.327 6.350 6.327 6.366 76,276 6.3399 0.24%
2015-03-27 0 8.190 8.190 8.230 8.160 8.230 27,000 221,220 8.1933 6.335 6.335 6.366 6.312 6.366 34,906 6.3376 -0.12%
2015-03-26 0 8.200 8.200 8.230 8.150 8.200 18,000 147,540 8.1967 6.343 6.343 6.366 6.304 6.343 23,271 6.3402 0.74%
2015-03-25 0 8.140 8.130 8.150 8.130 8.160 135,000 1,102,500 8.1667 6.296 6.289 6.304 6.289 6.312 174,530 6.3170 -0.37%
2015-03-24 0 8.170 8.130 8.170 8.100 8.170 37,000 300,290 8.1159 6.320 6.289 6.320 6.265 6.320 47,834 6.2777 0.25%
2015-03-23 0 8.150 8.100 8.180 8.150 8.150 13,000 105,950 8.1500 6.304 6.265 6.327 6.304 6.304 16,807 6.3041 0.49%
2015-03-20 0 8.110 8.100 8.160 8.100 8.150 16,500 133,970 8.1194 6.273 6.265 6.312 6.265 6.304 21,331 6.2804 -0.25%
2015-03-19 0 8.130 8.100 8.130 8.100 8.150 81,000 656,730 8.1078 6.289 6.265 6.289 6.265 6.304 104,718 6.2714 -0.25%
2015-03-18 0 8.150 8.120 8.190 8.100 8.160 37,000 300,750 8.1284 6.304 6.281 6.335 6.265 6.312 47,834 6.2874 0.00%
2015-03-17 0 8.150 8.110 8.170 8.110 8.200 23,000 187,870 8.1683 6.304 6.273 6.320 6.273 6.343 29,735 6.3182 -0.61%
2015-03-16 0 8.200 8.200 8.250 8.110 8.250 15,000 122,870 8.1913 6.343 6.343 6.381 6.273 6.381 19,392 6.3361 0.99%
2015-03-13 0 8.120 8.030 8.120 8.030 8.120 29,000 233,620 8.0559 6.281 6.211 6.281 6.211 6.281 37,492 6.2313 -0.25%
2015-03-12 0 8.140 8.100 8.150 8.150 8.230 6,000 49,020 8.1700 6.296 6.265 6.304 6.304 6.366 7,757 6.3196 -0.25%
2015-03-11 0 8.160 8.150 8.200 8.110 8.190 16,000 130,180 8.1363 6.312 6.304 6.343 6.273 6.335 20,685 6.2935 -1.33%
2015-03-10 0 8.270 8.250 8.300 8.250 8.270 7,000 57,830 8.2614 6.397 6.381 6.420 6.381 6.397 9,050 6.3903 0.12%
2015-03-09 0 8.260 8.120 8.270 8.010 8.280 15,000 122,400 8.1600 6.389 6.281 6.397 6.196 6.405 19,392 6.3118 0.12%
2015-03-06 0 8.250 8.220 8.290 8.250 8.250 3,000 24,750 8.2500 6.381 6.358 6.412 6.381 6.381 3,878 6.3814 0.00%
2015-03-05 0 8.250 8.250 8.280 8.250 8.290 458,000 3,778,650 8.2503 6.381 6.381 6.405 6.381 6.412 592,108 6.3817 0.12%
2015-03-04 0 8.240 8.150 8.250 8.200 8.250 59,000 485,720 8.2325 6.374 6.304 6.381 6.343 6.381 76,276 6.3679 0.00%
2015-03-03 0 8.240 8.200 8.240 8.150 8.250 36,000 296,140 8.2261 6.374 6.343 6.374 6.304 6.381 46,541 6.3630 -0.12%
2015-03-02 0 8.250 8.120 8.250 8.130 8.250 74,000 609,040 8.2303 6.381 6.281 6.381 6.289 6.381 95,668 6.3662 0.00%
2015-02-27 0 8.250 8.200 8.250 8.180 8.250 28,000 229,720 8.2043 6.381 6.343 6.381 6.327 6.381 36,199 6.3461 0.00%
2015-02-26 0 8.250 8.210 8.250 8.110 8.250 42,000 343,740 8.1843 6.381 6.350 6.381 6.273 6.381 54,298 6.3306 0.12%
2015-02-25 0 8.240 8.180 8.240 8.110 8.290 392,000 3,227,670 8.2339 6.374 6.327 6.374 6.273 6.412 506,782 6.3689 0.49%
2015-02-24 0 8.200 8.150 8.200 8.150 8.700 780,000 6,437,380 8.2531 6.343 6.304 6.343 6.304 6.730 1,008,393 6.3838 -1.20%
2015-02-23 0 8.300 8.290 8.300 8.270 8.360 49,000 407,040 8.3069 6.420 6.412 6.420 6.397 6.467 63,348 6.4255 -0.48%
2015-02-18 0 8.340 8.320 8.400 8.340 8.350 33,000 275,380 8.3448 6.451 6.436 6.497 6.451 6.459 42,663 6.4548 -0.12%
2015-02-17 0 8.350 8.340 8.380 8.300 8.430 44,000 367,910 8.3616 6.459 6.451 6.482 6.420 6.521 56,884 6.4678 0.36%
2015-02-16 0 8.320 8.310 8.400 8.310 8.490 42,000 352,490 8.3926 6.436 6.428 6.497 6.428 6.567 54,298 6.4918 -1.07%
2015-02-13 0 8.410 8.350 8.420 8.350 8.490 234,000 1,973,300 8.4329 6.505 6.459 6.513 6.459 6.567 302,518 6.5229 -0.83%
2015-02-12 0 8.480 8.450 8.480 8.420 8.550 100,000 847,475 8.4748 6.559 6.536 6.559 6.513 6.613 129,281 6.5553 0.71%
2015-02-11 0 8.420 8.420 8.470 8.270 8.420 216,500 1,813,772 8.3777 6.513 6.513 6.552 6.397 6.513 279,894 6.4802 1.94%
2015-02-10 0 8.260 8.250 8.300 8.220 8.450 174,250 1,444,970 8.2925 6.389 6.381 6.420 6.358 6.536 225,272 6.4143 0.85%
2015-02-09 0 8.190 8.190 8.260 8.100 8.230 500,000 4,084,720 8.1694 6.335 6.335 6.389 6.265 6.366 646,406 6.3191 1.11%
2015-02-06 0 8.100 8.050 8.140 7.950 8.280 946,000 7,688,010 8.1269 6.265 6.227 6.296 6.149 6.405 1,223,000 6.2862 3.18%
2015-02-05 0 7.850 7.850 7.950 7.810 7.900 81,000 634,710 7.8359 6.072 6.072 6.149 6.041 6.111 104,718 6.0611 1.03%
2015-02-04 0 7.770 7.710 7.970 7.710 7.910 244,000 1,892,490 7.7561 6.010 5.964 6.165 5.964 6.118 315,446 5.9994 0.26%
2015-02-03 0 7.750 7.710 7.750 7.740 7.750 227,000 1,759,150 7.7496 5.995 5.964 5.995 5.987 5.995 293,468 5.9943 0.00%
2015-02-02 0 7.750 7.710 7.750 7.700 7.760 402,000 3,097,522 7.7053 5.995 5.964 5.995 5.956 6.002 519,710 5.9601 0.65%
2015-01-30 0 7.700 7.700 7.710 7.530 7.710 303,000 2,329,590 7.6884 5.956 5.956 5.964 5.825 5.964 391,722 5.9470 -1.91%
2015-01-29 0 7.850 7.700 7.900 - - 0 0 - 6.072 5.956 6.111 - - 0 - 0.00%
2015-01-28 0 7.850 7.700 7.900 - - 0 0 - 6.072 5.956 6.111 - - 0 - 0.00%
2015-01-27 0 7.850 7.700 7.890 7.700 7.850 22,000 170,440 7.7473 6.072 5.956 6.103 5.956 6.072 28,442 5.9926 1.95%
2015-01-26 0 7.700 7.600 7.700 7.700 7.700 140,000 1,078,000 7.7000 5.956 5.879 5.956 5.956 5.956 180,994 5.9560 0.00%
2015-01-23 0 7.700 7.510 7.700 7.700 7.800 362,000 2,793,810 7.7177 5.956 5.809 5.956 5.956 6.033 467,998 5.9697 -0.13%
2015-01-22 0 7.710 7.650 7.710 7.670 7.710 975,000 7,480,630 7.6724 5.964 5.917 5.964 5.933 5.964 1,260,492 5.9347 0.52%
2015-01-21 0 7.670 7.500 7.740 7.660 7.700 6,000 46,030 7.6717 5.933 5.801 5.987 5.925 5.956 7,757 5.9341 0.66%
2015-01-20 0 7.620 7.610 7.730 7.500 7.750 532,000 4,120,300 7.7449 5.894 5.886 5.979 5.801 5.995 687,776 5.9908 -1.68%
2015-01-19 0 7.750 7.740 7.750 7.720 7.890 742,000 5,767,800 7.7733 5.995 5.987 5.995 5.971 6.103 959,266 6.0127 -0.13%
2015-01-16 0 7.760 7.760 7.820 7.740 7.760 54,000 418,600 7.7519 6.002 6.002 6.049 5.987 6.002 69,812 5.9961 0.13%
2015-01-15 0 7.750 7.750 7.760 7.750 7.900 65,000 511,660 7.8717 5.995 5.995 6.002 5.995 6.111 84,033 6.0888 -1.90%
2015-01-14 0 7.900 7.810 7.900 7.840 7.900 76,000 600,230 7.8978 6.111 6.041 6.111 6.064 6.111 98,254 6.1090 0.77%
2015-01-13 0 7.840 7.840 8.000 7.760 7.950 26,200 203,984 7.7856 6.064 6.064 6.188 6.002 6.149 33,872 6.0223 -2.61%
2015-01-12 0 8.050 8.000 8.090 8.050 8.050 95,000 764,750 8.0500 6.227 6.188 6.258 6.227 6.227 122,817 6.2267 -0.12%
2015-01-09 0 8.060 8.060 8.100 - - 100,000 810,000 8.1000 6.234 6.234 6.265 - - 129,281 6.2654 0.75%
2015-01-08 0 8.000 8.000 8.010 8.000 8.020 247,200 1,979,994 8.0097 6.188 6.188 6.196 6.188 6.204 319,583 6.1956 -1.11%
2015-01-07 0 8.090 8.000 8.100 8.000 8.100 47,000 376,880 8.0187 6.258 6.188 6.265 6.188 6.265 60,762 6.2025 1.13%
2015-01-06 0 8.000 8.000 8.060 8.000 8.100 226,000 1,814,110 8.0270 6.188 6.188 6.234 6.188 6.265 292,175 6.2090 -1.11%
2015-01-05 0 8.090 8.000 8.090 8.090 8.090 6,200 50,126 8.0848 6.258 6.188 6.258 6.258 6.258 8,015 6.2537 0.50%
2015-01-02 0 8.050 8.050 8.100 8.010 8.110 659,400 5,335,860 8.0920 6.227 6.227 6.265 6.196 6.273 852,480 6.2592 -0.74%
2014-12-31 0 8.110 8.100 8.140 8.090 8.120 24,000 194,550 8.1063 6.273 6.265 6.296 6.258 6.281 31,027 6.2702 0.12%
2014-12-30 0 8.100 8.100 8.140 8.020 8.140 52,000 420,870 8.0937 6.265 6.265 6.296 6.204 6.296 67,226 6.2605 0.62%
2014-12-29 0 8.050 8.050 8.090 8.010 8.090 52,000 419,410 8.0656 6.227 6.227 6.258 6.196 6.258 67,226 6.2388 0.50%
2014-12-24 0 8.010 8.010 8.150 8.010 8.010 30,000 240,330 8.0110 6.196 6.196 6.304 6.196 6.196 38,784 6.1966 -0.12%
2014-12-23 0 8.020 8.010 8.080 8.000 8.080 57,000 456,615 8.0108 6.204 6.196 6.250 6.188 6.250 73,690 6.1964 0.25%
2014-12-22 0 8.000 8.000 8.090 8.000 8.160 371,000 2,969,980 8.0053 6.188 6.188 6.258 6.188 6.312 479,633 6.1922 -1.36%
2014-12-19 0 8.110 8.000 8.110 8.000 8.150 156,000 1,262,620 8.0937 6.273 6.188 6.273 6.188 6.304 201,679 6.2606 0.00%
2014-12-18 0 8.110 8.110 8.140 8.090 8.180 119,000 964,610 8.1060 6.273 6.273 6.296 6.258 6.327 153,845 6.2700 0.00%
2014-12-17 0 8.110 8.000 8.150 8.000 8.110 96,000 771,590 8.0374 6.273 6.188 6.304 6.188 6.273 124,110 6.2170 1.37%
2014-12-16 0 8.000 8.000 - 7.950 8.010 206,000 1,646,800 7.9942 6.188 6.188 - 6.149 6.196 266,319 6.1836 0.00%
2014-12-15 0 8.000 8.000 8.010 7.970 8.010 46,000 367,750 7.9946 6.188 6.188 6.196 6.165 6.196 59,469 6.1839 0.00%
2014-12-12 0 8.000 8.010 8.100 7.910 8.030 57,000 455,190 7.9858 6.188 6.196 6.265 6.118 6.211 73,690 6.1771 0.76%
2014-12-11 0 7.940 7.930 8.050 7.910 8.010 89,000 709,320 7.9699 6.142 6.134 6.227 6.118 6.196 115,060 6.1648 -0.13%
2014-12-10 0 7.950 7.920 - 7.940 7.950 12,000 95,290 7.9408 6.149 6.126 - 6.142 6.149 15,514 6.1423 0.51%
2014-12-09 0 7.910 7.910 8.000 7.750 8.010 172,000 1,364,680 7.9342 6.118 6.118 6.188 5.995 6.196 222,364 6.1372 -2.22%
2014-12-08 0 8.090 8.000 8.150 - - 0 0 - 6.258 6.188 6.304 - - 0 - 0.00%
2014-12-05 0 8.090 8.020 8.100 7.980 8.090 126,000 1,011,810 8.0302 6.258 6.204 6.265 6.173 6.258 162,894 6.2115 1.76%
2014-12-04 0 7.950 7.950 8.200 7.900 7.980 451,000 3,585,460 7.9500 6.149 6.149 6.343 6.111 6.173 583,058 6.1494 0.00%
2014-12-03 0 7.950 7.550 7.950 7.900 8.000 500,600 3,979,200 7.9489 6.149 5.840 6.149 6.111 6.188 647,182 6.1485 0.00%
2014-12-02 0 7.950 7.860 7.950 7.860 7.960 224,000 1,780,300 7.9478 6.149 6.080 6.149 6.080 6.157 289,590 6.1477 0.00%
2014-12-01 0 7.950 7.930 8.000 7.930 8.000 238,000 1,892,530 7.9518 6.149 6.134 6.188 6.134 6.188 307,689 6.1508 0.00%
2014-11-28 0 7.950 7.600 8.000 7.720 7.950 258,000 2,047,470 7.9359 6.149 5.879 6.188 5.971 6.149 333,545 6.1385 -0.63%
2014-11-27 0 8.000 8.000 - 7.950 8.000 544,000 4,348,000 7.9926 6.188 6.188 - 6.149 6.188 703,290 6.1824 1.52%
2014-11-26 0 7.880 7.880 7.950 7.880 7.950 147,000 1,168,400 7.9483 6.095 6.095 6.149 6.095 6.149 190,043 6.1481 -0.63%
2014-11-25 0 7.930 7.800 7.950 - - 0 0 - 6.134 6.033 6.149 - - 0 - 0.00%
2014-11-24 0 7.930 7.800 7.950 7.920 7.940 16,000 126,920 7.9325 6.134 6.033 6.149 6.126 6.142 20,685 6.1358 0.38%
2014-11-21 0 7.900 7.850 7.900 7.800 7.900 78,000 615,140 7.8864 6.111 6.072 6.111 6.033 6.111 100,839 6.1002 0.00%
2014-11-20 0 7.900 7.900 7.950 - - 77,000 608,300 7.9000 6.111 6.111 6.149 - - 99,547 6.1107 0.00%
2014-11-19 0 7.900 7.900 7.950 - - 0 0 - 6.111 6.111 6.149 - - 0 - 0.00%
2014-11-18 0 7.900 7.850 7.930 7.800 7.950 187,000 1,476,805 7.8974 6.111 6.072 6.134 6.033 6.149 241,756 6.1087 0.38%
2014-11-17 0 7.870 7.870 7.950 - - 0 0 - 6.088 6.088 6.149 - - 0 - 0.38%
2014-11-14 0 7.840 7.830 7.900 7.730 7.940 494,000 3,894,350 7.8833 6.064 6.057 6.111 5.979 6.142 638,649 6.0978 -1.38%
2014-11-13 0 7.950 7.900 8.000 7.860 7.950 81,000 643,700 7.9469 6.149 6.111 6.188 6.080 6.149 104,718 6.1470 1.92%
2014-11-12 0 7.800 7.790 7.950 7.780 7.900 19,000 149,260 7.8558 6.033 6.026 6.149 6.018 6.111 24,563 6.0765 0.26%
2014-11-11 0 7.780 7.780 7.900 7.780 7.810 76,000 592,510 7.7962 6.018 6.018 6.111 6.018 6.041 98,254 6.0304 -1.02%
2014-11-10 0 7.860 7.790 8.000 - - 0 0 - 6.080 6.026 6.188 - - 0 - 0.00%
2014-11-07 0 7.860 7.860 8.000 7.800 7.950 266,000 2,098,720 7.8899 6.080 6.080 6.188 6.033 6.149 343,888 6.1029 0.77%
2014-11-06 0 7.800 7.800 7.950 7.780 7.950 147,000 1,158,060 7.8780 6.033 6.033 6.149 6.018 6.149 190,043 6.0937 0.52%
2014-11-05 0 7.760 7.760 7.950 7.760 7.950 185,000 1,461,110 7.8979 6.002 6.002 6.149 6.002 6.149 239,170 6.1091 0.00%
2014-11-04 0 7.760 7.760 - 7.750 7.900 140,000 1,103,350 7.8811 6.002 6.002 - 5.995 6.111 180,994 6.0961 -1.77%
2014-11-03 0 7.900 7.760 7.900 - - 0 0 - 6.111 6.002 6.111 - - 0 - 0.00%
2014-10-31 0 7.900 7.770 - 7.890 7.900 16,000 126,370 7.8981 6.111 6.010 - 6.103 6.111 20,685 6.1093 2.33%
2014-10-30 0 7.720 7.710 7.900 7.710 7.780 182,000 1,411,370 7.7548 5.971 5.964 6.111 5.964 6.018 235,292 5.9984 -1.03%
2014-10-29 0 7.800 7.800 7.890 7.700 7.730 21,000 161,730 7.7014 6.033 6.033 6.103 5.956 5.979 27,149 5.9571 1.83%
2014-10-28 0 7.660 7.650 7.700 7.500 7.710 19,000 145,470 7.6563 5.925 5.917 5.956 5.801 5.964 24,563 5.9222 6.24%
2014-10-27 0 7.210 7.200 7.550 7.200 7.760 22,000 169,330 7.6968 5.577 5.569 5.840 5.569 6.002 28,442 5.9535 -8.27%
2014-10-24 0 7.860 7.830 - 7.800 7.860 10,000 78,130 7.8130 6.080 6.057 - 6.033 6.080 12,928 6.0434 0.77%
2014-10-23 0 7.800 7.800 - 7.660 7.880 59,000 460,180 7.7997 6.033 6.033 - 5.925 6.095 76,276 6.0331 -1.14%
2014-10-22 0 7.890 7.880 8.080 7.810 7.840 5,000 39,090 7.8180 6.103 6.095 6.250 6.041 6.064 6,464 6.0473 1.02%
2014-10-21 0 7.810 7.810 7.860 7.810 7.810 4,000 31,240 7.8100 6.041 6.041 6.080 6.041 6.041 5,171 6.0411 -0.26%
2014-10-20 0 7.830 7.810 7.950 7.810 7.930 5,000 39,300 7.8600 6.057 6.041 6.149 6.041 6.134 6,464 6.0798 -0.63%
2014-10-17 0 7.880 7.870 7.880 7.860 7.950 425,000 3,349,170 7.8804 6.095 6.088 6.095 6.080 6.149 549,445 6.0956 -0.13%
2014-10-16 0 7.890 7.890 7.900 7.850 7.950 240,000 1,902,845 7.9285 6.103 6.103 6.111 6.072 6.149 310,275 6.1328 -0.75%
2014-10-15 0 7.950 7.910 7.950 7.900 7.960 58,000 460,660 7.9424 6.149 6.118 6.149 6.111 6.157 74,983 6.1435 0.00%
2014-10-14 0 7.950 7.750 7.980 7.760 7.990 18,000 143,340 7.9633 6.149 5.995 6.173 6.002 6.180 23,271 6.1597 -0.63%
2014-10-13 0 8.000 7.960 8.000 7.960 8.010 32,100 256,389 7.9872 6.188 6.157 6.188 6.157 6.196 41,499 6.1782 0.00%
2014-10-10 0 8.000 7.930 8.000 7.580 8.000 669,000 5,318,020 7.9492 6.188 6.134 6.188 5.863 6.188 864,891 6.1488 0.00%
2014-10-09 0 8.000 7.950 8.020 7.790 8.020 332,000 2,655,790 7.9994 6.188 6.149 6.204 6.026 6.204 429,214 6.1876 -0.12%
2014-10-08 0 8.010 8.000 8.050 7.510 8.000 173,000 1,382,480 7.9912 6.196 6.188 6.227 5.809 6.188 223,656 6.1813 0.13%
2014-10-07 0 8.000 7.940 8.000 7.850 8.000 39,000 310,570 7.9633 6.188 6.142 6.188 6.072 6.188 50,420 6.1597 1.27%
2014-10-06 0 7.900 7.900 8.000 7.900 8.000 37,000 295,800 7.9946 6.111 6.111 6.188 6.111 6.188 47,834 6.1839 -1.74%
2014-10-03 0 8.040 7.900 8.050 7.850 8.090 357,000 2,872,200 8.0454 6.219 6.111 6.227 6.072 6.258 461,534 6.2232 -0.50%
2014-09-30 0 8.080 8.050 8.080 8.000 8.390 123,000 989,710 8.0464 6.250 6.227 6.250 6.188 6.490 159,016 6.2240 -1.46%
2014-09-29 0 8.200 8.200 8.300 8.200 8.250 13,000 106,650 8.2038 6.343 6.343 6.420 6.343 6.381 16,807 6.3457 -2.15%
2014-09-26 0 8.380 8.200 8.390 8.100 8.380 110,000 895,660 8.1424 6.482 6.343 6.490 6.265 6.482 142,209 6.2982 3.71%
2014-09-25 0 8.080 8.080 8.210 8.080 8.270 111,000 912,850 8.2239 6.250 6.250 6.350 6.250 6.397 143,502 6.3612 0.00%
2014-09-24 0 8.080 8.050 8.080 7.900 8.210 73,000 603,020 8.2605 6.250 6.227 6.250 6.111 6.350 94,375 6.3896 -2.18%
2014-09-23 0 8.260 8.260 8.660 - - 0 0 - 6.389 6.389 6.699 - - 0 - 0.00%
2014-09-22 0 8.260 8.250 8.450 - - 0 0 - 6.389 6.381 6.536 - - 0 - 0.00%
2014-09-19 0 8.260 8.220 8.500 8.220 8.260 2,000 16,480 8.2400 6.389 6.358 6.575 6.358 6.389 2,586 6.3737 0.36%
2014-09-18 0 8.230 8.230 8.320 8.230 8.500 510,000 4,197,580 8.2305 6.366 6.366 6.436 6.366 6.575 659,334 6.3664 -0.84%
2014-09-17 0 8.300 8.260 8.650 8.000 8.660 206,000 1,705,520 8.2792 6.420 6.389 6.691 6.188 6.699 266,319 6.4040 0.00%
2014-09-16 0 8.300 8.300 - 8.260 8.260 55,000 454,300 8.2600 6.420 6.420 - 6.389 6.389 71,105 6.3892 0.48%
2014-09-15 0 8.260 8.260 8.800 - - 0 0 - 6.389 6.389 6.807 - - 0 - 0.12%
2014-09-12 0 8.250 8.250 8.350 - - 0 0 - 6.381 6.381 6.459 - - 0 - 0.98%
2014-09-11 0 8.170 8.050 8.350 8.150 8.330 55,000 455,080 8.2742 6.320 6.227 6.459 6.304 6.443 71,105 6.4001 2.13%
2014-09-10 0 8.000 8.330 8.500 8.000 8.020 369,000 2,956,080 8.0111 6.188 6.443 6.575 6.188 6.204 477,048 6.1966 -0.25%
2014-09-08 0 8.020 8.020 8.200 8.020 8.040 923,000 7,400,290 8.0176 6.204 6.204 6.343 6.204 6.219 1,193,265 6.2017 0.12%
2014-09-05 0 8.010 8.010 8.200 8.000 8.070 58,000 466,470 8.0426 6.196 6.196 6.343 6.188 6.242 74,983 6.2210 -0.25%
2014-09-04 0 8.030 8.030 8.890 8.000 8.020 25,000 200,180 8.0072 6.211 6.211 6.876 6.188 6.204 32,320 6.1936 -0.12%
2014-09-03 0 8.040 8.020 8.040 8.000 8.040 33,500 268,600 8.0179 6.219 6.204 6.219 6.188 6.219 43,309 6.2019 0.25%
2014-09-02 0 8.020 8.020 8.200 - - 0 0 - 6.204 6.204 6.343 - - 0 - 0.00%
2014-09-01 0 8.020 8.000 8.110 7.990 8.080 123,000 985,080 8.0088 6.204 6.188 6.273 6.180 6.250 159,016 6.1949 -0.37%
2014-08-29 0 8.050 8.050 8.090 - - 0 0 - 6.227 6.227 6.258 - - 0 - 0.00%
2014-08-28 0 8.050 8.050 8.090 8.050 8.090 34,000 273,850 8.0544 6.227 6.227 6.258 6.227 6.258 43,956 6.2301 0.00%
2014-08-27 0 8.050 8.050 8.090 8.050 8.100 169,000 1,365,990 8.0828 6.227 6.227 6.258 6.227 6.265 218,485 6.2521 -0.25%
2014-08-26 0 8.070 8.070 8.160 8.070 8.160 51,000 412,165 8.0817 6.242 6.242 6.312 6.242 6.312 65,933 6.2512 -0.74%
2014-08-25 0 8.130 8.130 8.180 7.890 8.150 231,000 1,860,680 8.0549 6.289 6.289 6.327 6.103 6.304 298,640 6.2305 0.49%
2014-08-22 0 8.090 8.080 8.200 - - 0 0 - 6.258 6.250 6.343 - - 0 - 0.25%
2014-08-21 0 8.070 8.060 8.130 7.940 8.100 336,800 2,710,910 8.0490 6.242 6.234 6.289 6.142 6.265 435,419 6.2260 -0.12%
2014-08-20 0 8.080 8.070 8.100 7.880 8.150 222,000 1,802,740 8.1205 6.250 6.242 6.265 6.095 6.304 287,004 6.2812 0.37%
2014-08-19 0 8.050 8.050 8.100 7.890 8.100 290,500 2,349,400 8.0874 6.227 6.227 6.265 6.103 6.265 375,562 6.2557 -0.49%
2014-08-18 0 8.090 8.100 8.200 8.080 8.200 134,000 1,086,240 8.1063 6.258 6.265 6.343 6.250 6.343 173,237 6.2703 -0.12%
2014-08-15 0 8.100 8.100 8.210 8.090 8.110 173,000 1,401,180 8.0993 6.265 6.265 6.350 6.258 6.273 223,656 6.2649 0.12%
2014-08-14 0 8.090 8.090 8.250 - - 0 0 - 6.258 6.258 6.381 - - 0 - 0.37%
2014-08-13 0 8.060 8.050 8.100 8.050 8.060 120,000 966,010 8.0501 6.234 6.227 6.265 6.227 6.234 155,137 6.2268 0.12%
2014-08-12 0 8.050 8.050 8.250 8.010 8.050 15,000 120,200 8.0133 6.227 6.227 6.381 6.196 6.227 19,392 6.1984 0.50%
2014-08-11 0 8.010 8.010 8.710 7.950 8.050 190,000 1,527,360 8.0387 6.196 6.196 6.737 6.149 6.227 245,634 6.2180 0.25%
2014-08-08 0 7.990 7.920 8.000 7.920 8.010 151,000 1,206,990 7.9933 6.180 6.126 6.188 6.126 6.196 195,215 6.1829 1.01%
2014-08-07 0 7.910 7.910 7.950 7.850 7.910 562,000 4,432,680 7.8873 6.118 6.118 6.149 6.072 6.118 726,560 6.1009 0.89%
2014-08-06 0 7.840 7.840 7.900 7.840 7.840 69,000 540,960 7.8400 6.064 6.064 6.111 6.064 6.064 89,204 6.0643 -0.13%
2014-08-05 0 7.850 7.850 7.900 7.850 7.900 86,000 679,740 7.9040 6.072 6.072 6.111 6.072 6.111 111,182 6.1138 0.13%
2014-08-04 0 7.840 7.770 7.850 7.720 7.970 21,000 165,030 7.8586 6.064 6.010 6.072 5.971 6.165 27,149 6.0787 1.55%
2014-08-01 0 7.720 7.720 7.770 7.610 7.720 107,000 820,510 7.6683 5.971 5.971 6.010 5.886 5.971 138,331 5.9315 1.58%
2014-07-31 0 7.600 7.600 7.610 7.550 7.650 87,000 664,910 7.6426 5.879 5.879 5.886 5.840 5.917 112,475 5.9116 -1.55%
2014-07-30 0 7.720 7.660 7.880 - - 0 0 - 5.971 5.925 6.095 - - 0 - 0.00%
2014-07-29 0 7.720 7.550 7.760 7.560 7.800 80,400 616,340 7.6659 5.971 5.840 6.002 5.848 6.033 103,942 5.9296 2.25%
2014-07-28 0 7.550 7.550 7.620 7.550 7.550 3,000 22,650 7.5500 5.840 5.840 5.894 5.840 5.840 3,878 5.8400 0.13%
2014-07-25 0 7.540 7.500 7.700 7.530 7.700 17,000 130,660 7.6859 5.832 5.801 5.956 5.825 5.956 21,978 5.9451 -2.84%
2014-07-24 0 7.760 7.750 7.850 7.760 7.850 23,000 179,930 7.8230 6.002 5.995 6.072 6.002 6.072 29,735 6.0512 -0.64%
2014-07-23 0 7.810 7.780 7.940 7.730 7.940 21,000 163,740 7.7971 6.041 6.018 6.142 5.979 6.142 27,149 6.0312 1.03%
2014-07-22 0 7.730 7.730 7.740 7.730 7.830 28,000 216,770 7.7418 5.979 5.979 5.987 5.979 6.057 36,199 5.9883 0.00%
2014-07-21 0 7.730 7.730 7.740 7.730 7.920 22,000 170,920 7.7691 5.979 5.979 5.987 5.979 6.126 28,442 6.0095 -1.53%
2014-07-18 0 7.850 7.750 7.950 7.850 8.000 41,000 326,330 7.9593 6.072 5.995 6.149 6.072 6.188 53,005 6.1566 -0.51%
2014-07-17 0 7.890 7.720 7.890 7.910 7.910 42,181 333,215 7.8996 6.103 5.971 6.103 6.118 6.118 54,532 6.1104 0.00%
2014-07-16 0 7.890 7.500 7.890 - - 0 0 - 6.103 5.801 6.103 - - 0 - 0.00%
2014-07-15 0 7.890 7.860 7.990 7.710 7.990 38,000 299,280 7.8758 6.103 6.080 6.180 5.964 6.180 49,127 6.0920 0.00%
2014-07-14 0 7.890 7.850 8.000 7.840 8.000 3,000 23,830 7.9433 6.103 6.072 6.188 6.064 6.188 3,878 6.1442 -1.25%
2014-07-11 0 7.990 7.810 7.890 7.750 8.000 624,000 4,985,780 7.9900 6.180 6.041 6.103 5.995 6.188 806,715 6.1804 3.10%
2014-07-10 0 7.750 7.580 7.990 - - 61,000 472,750 7.7500 5.995 5.863 6.180 - - 78,862 5.9947 0.00%
2014-07-09 0 7.750 7.720 - 7.500 7.750 1,303,000 10,132,550 7.7763 5.995 5.971 - 5.801 5.995 1,684,534 6.0150 -0.13%
2014-07-08 0 7.760 7.760 7.800 7.690 7.800 1,311,000 10,019,700 7.6428 6.002 6.002 6.033 5.948 6.033 1,694,876 5.9118 1.97%
2014-07-07 0 7.610 7.590 7.680 7.510 7.800 1,110,000 8,390,100 7.5586 5.886 5.871 5.941 5.809 6.033 1,435,021 5.8467 0.79%
2014-07-04 0 7.550 7.550 - 7.450 7.550 15,000 112,650 7.5100 5.840 5.840 - 5.763 5.840 19,392 5.8090 1.75%
2014-07-03 0 7.420 7.420 7.450 7.300 7.300 388,000 2,909,800 7.4995 5.739 5.739 5.763 5.647 5.647 501,611 5.8009 -0.40%
2014-07-02 0 7.450 7.500 7.820 7.210 7.830 147,000 1,101,030 7.4900 5.763 5.801 6.049 5.577 6.057 190,043 5.7936 0.27%
2014-06-30 0 7.430 7.410 7.490 7.350 7.500 102,000 761,620 7.4669 5.747 5.732 5.794 5.685 5.801 131,867 5.7757 -0.93%
2014-06-27 0 7.500 7.430 7.500 7.260 7.500 455,500 3,369,770 7.3980 5.801 5.747 5.801 5.616 5.801 588,876 5.7224 2.74%
2014-06-26 0 7.300 7.090 7.450 - - 0 0 - 5.647 5.484 5.763 - - 0 - 0.00%
2014-06-25 0 7.300 7.100 7.330 7.100 7.300 7,000 50,100 7.1571 5.647 5.492 5.670 5.492 5.647 9,050 5.5361 2.96%
2014-06-24 0 7.090 7.090 7.110 7.090 7.200 24,000 170,990 7.1246 5.484 5.484 5.500 5.484 5.569 31,027 5.5109 -0.28%
2014-06-23 0 7.110 7.100 7.450 7.080 7.200 24,000 171,430 7.1429 5.500 5.492 5.763 5.476 5.569 31,027 5.5251 0.00%
2014-06-20 0 7.110 7.110 7.390 7.070 7.310 27,000 192,260 7.1207 5.500 5.500 5.716 5.469 5.654 34,906 5.5079 0.57%
2014-06-19 0 7.070 7.070 7.160 6.930 7.370 63,000 446,140 7.0816 5.469 5.469 5.538 5.360 5.701 81,447 5.4777 0.00%
2014-06-18 0 7.070 7.070 7.300 7.020 7.260 36,000 257,000 7.1389 5.469 5.469 5.647 5.430 5.616 46,541 5.5220 -3.02%
2014-06-17 0 7.290 7.250 7.300 7.250 7.340 169,000 1,225,710 7.2527 5.639 5.608 5.647 5.608 5.678 218,485 5.6100 0.55%
2014-06-16 0 7.250 7.240 7.450 7.210 7.410 64,000 467,270 7.3011 5.608 5.600 5.763 5.577 5.732 82,740 5.6475 -0.82%
2014-06-13 0 7.310 7.230 7.340 7.130 7.350 70,000 507,730 7.2533 5.654 5.592 5.678 5.515 5.685 90,497 5.6105 -0.41%
2014-06-12 0 7.340 7.270 7.340 7.260 7.410 30,000 221,110 7.3703 5.678 5.623 5.678 5.616 5.732 38,784 5.7010 -1.48%
2014-06-11 0 7.450 7.110 7.450 7.040 7.450 136,252 1,000,434 7.3425 5.763 5.500 5.763 5.445 5.763 176,148 5.6795 0.68%
2014-06-10 0 7.400 7.390 7.400 7.260 7.410 377,000 2,787,030 7.3927 5.724 5.716 5.724 5.616 5.732 487,390 5.7183 0.00%
2014-06-09 0 7.400 7.400 7.440 7.400 7.430 556,000 4,114,700 7.4005 5.724 5.724 5.755 5.724 5.747 718,803 5.7244 -0.54%
2014-06-06 0 7.440 7.400 - 7.250 7.440 407,000 3,003,260 7.3790 5.755 5.724 - 5.608 5.755 526,174 5.7077 1.22%
2014-06-05 0 7.350 7.290 7.360 7.080 7.500 888,000 6,515,360 7.3371 5.685 5.639 5.693 5.476 5.801 1,148,017 5.6753 -0.14%
2014-06-04 0 7.360 7.360 7.480 7.300 7.450 447,000 3,300,890 7.3845 5.693 5.693 5.786 5.647 5.763 577,887 5.7120 1.66%
2014-06-03 0 7.390 7.380 7.500 7.370 7.570 319,000 2,386,980 7.4827 5.600 5.593 5.684 5.585 5.737 420,951 5.6704 0.82%
2014-05-30 0 7.330 7.170 7.450 7.330 7.510 64,000 476,120 7.4394 5.555 5.433 5.646 5.555 5.691 84,454 5.6376 -1.87%
2014-05-29 0 7.470 7.400 7.470 7.350 7.550 105,000 786,310 7.4887 5.661 5.608 5.661 5.570 5.721 138,558 5.6750 -0.40%
2014-05-28 0 7.500 7.420 7.500 7.410 7.630 400,000 3,008,950 7.5224 5.684 5.623 5.684 5.615 5.782 527,839 5.7005 -0.27%
2014-05-27 0 7.520 7.520 7.580 7.520 7.660 462,500 3,496,895 7.5609 5.699 5.699 5.744 5.699 5.805 610,313 5.7297 -1.44%
2014-05-26 0 7.630 7.560 7.630 7.540 7.680 89,000 676,390 7.5999 5.782 5.729 5.782 5.714 5.820 117,444 5.7593 1.33%
2014-05-23 0 7.530 7.530 7.600 - - 0 0 - 5.706 5.706 5.759 - - 0 - 0.00%
2014-05-22 0 7.530 7.500 - 7.500 7.650 21,000 158,940 7.5686 5.706 5.684 - 5.684 5.797 27,712 5.7355 -0.40%
2014-05-21 0 7.560 7.510 7.560 7.470 7.580 80,000 603,010 7.5376 5.729 5.691 5.729 5.661 5.744 105,568 5.7121 -0.66%
2014-05-20 0 7.610 7.500 7.610 7.530 7.630 5,000 37,780 7.5560 5.767 5.684 5.767 5.706 5.782 6,598 5.7260 0.93%
2014-05-19 0 7.540 7.400 7.610 7.540 7.670 33,000 250,360 7.5867 5.714 5.608 5.767 5.714 5.812 43,547 5.7492 0.00%
2014-05-16 0 7.540 7.510 7.600 7.540 7.600 24,000 182,080 7.5867 5.714 5.691 5.759 5.714 5.759 31,670 5.7492 -0.79%
2014-05-15 0 7.600 7.540 7.600 7.400 7.630 46,000 347,650 7.5576 5.759 5.714 5.759 5.608 5.782 60,701 5.7272 -0.39%
2014-05-14 0 7.630 7.600 7.650 7.470 7.650 165,000 1,241,210 7.5225 5.782 5.759 5.797 5.661 5.797 217,733 5.7006 2.14%
2014-05-13 0 7.470 7.400 - - - 0 0 - 5.661 5.608 - - - 0 - 0.00%
2014-05-12 0 7.470 7.400 - 7.400 7.400 1,000 7,400 7.4000 5.661 5.608 - 5.608 5.608 1,320 5.6078 1.63%
2014-05-09 0 7.350 7.350 7.500 7.340 7.570 298,000 2,234,390 7.4980 5.570 5.570 5.684 5.562 5.737 393,240 5.6820 -2.91%
2014-05-08 0 7.570 7.280 7.680 7.650 7.750 19,000 146,300 7.7000 5.737 5.517 5.820 5.797 5.873 25,072 5.8351 -2.07%
2014-05-07 0 7.730 7.700 7.740 7.700 7.750 167,000 1,289,040 7.7188 5.858 5.835 5.865 5.835 5.873 220,373 5.8494 -0.26%
2014-05-05 0 7.750 7.700 7.750 7.700 7.750 62,000 480,000 7.7419 5.873 5.835 5.873 5.835 5.873 81,815 5.8669 0.13%
2014-05-02 0 7.740 7.710 7.740 7.700 7.770 450,000 3,486,500 7.7478 5.865 5.843 5.865 5.835 5.888 593,819 5.8713 -0.13%
2014-04-30 0 7.750 7.740 7.760 7.730 7.750 230,000 1,782,310 7.7492 5.873 5.865 5.881 5.858 5.873 303,507 5.8724 -0.13%
2014-04-29 0 7.760 7.760 7.770 7.700 7.760 271,000 2,099,160 7.7460 5.881 5.881 5.888 5.835 5.881 357,611 5.8700 1.17%
2014-04-28 0 7.670 7.600 7.870 7.510 7.680 82,000 629,160 7.6727 5.812 5.759 5.964 5.691 5.820 108,207 5.8144 -0.13%
2014-04-25 0 7.680 7.630 7.680 7.500 7.680 74,000 566,710 7.6582 5.820 5.782 5.820 5.684 5.820 97,650 5.8035 2.40%
2014-04-24 0 7.500 7.410 7.670 7.350 7.700 27,000 205,830 7.6233 5.684 5.615 5.812 5.570 5.835 35,629 5.7770 2.32%
2014-04-23 0 7.330 7.330 7.400 7.270 7.410 123,000 898,580 7.3055 5.555 5.555 5.608 5.509 5.615 162,310 5.5362 0.83%
2014-04-22 0 7.270 7.270 - 7.250 7.480 126,000 920,740 7.3075 5.509 5.509 - 5.494 5.668 166,269 5.5376 0.28%
2014-04-17 0 7.250 7.250 7.280 7.160 7.450 19,000 137,970 7.2616 5.494 5.494 5.517 5.426 5.646 25,072 5.5029 1.12%
2014-04-16 0 7.170 7.170 7.210 7.160 7.210 21,000 150,980 7.1895 5.433 5.433 5.464 5.426 5.464 27,712 5.4483 0.56%
2014-04-15 0 7.130 7.120 7.270 7.130 7.270 54,000 385,840 7.1452 5.403 5.396 5.509 5.403 5.509 71,258 5.4147 0.14%
2014-04-14 0 7.120 7.130 7.190 7.100 7.160 16,000 113,970 7.1231 5.396 5.403 5.449 5.380 5.426 21,114 5.3980 0.00%
2014-04-11 0 7.120 7.010 7.300 7.090 7.340 123,000 882,673 7.1762 5.396 5.312 5.532 5.373 5.562 162,310 5.4382 -1.11%
2014-04-10 0 7.200 7.200 7.250 7.160 7.300 59,000 425,060 7.2044 5.456 5.456 5.494 5.426 5.532 77,856 5.4596 0.00%
2014-04-09 0 7.200 7.200 7.210 7.020 7.220 570,000 4,082,400 7.1621 5.456 5.456 5.464 5.320 5.471 752,170 5.4275 1.84%
2014-04-08 0 7.070 7.020 7.130 7.170 7.200 3,000 21,370 7.1233 5.358 5.320 5.403 5.433 5.456 3,959 5.3981 -2.08%
2014-04-07 0 7.220 7.180 7.260 7.060 7.220 709,000 5,102,870 7.1973 5.471 5.441 5.502 5.350 5.471 935,594 5.4541 2.70%
2014-04-04 0 7.030 7.020 7.110 7.000 7.150 175,000 1,242,305 7.0989 5.327 5.320 5.388 5.305 5.418 230,929 5.3796 -0.85%
2014-04-03 0 7.090 7.060 7.130 7.040 7.390 415,998 2,954,215 7.1015 5.373 5.350 5.403 5.335 5.600 548,950 5.3816 1.29%
2014-04-02 0 7.000 7.000 7.060 6.960 7.170 41,000 288,430 7.0349 5.305 5.305 5.350 5.274 5.433 54,103 5.3311 -1.69%
2014-04-01 0 7.120 6.880 7.120 7.000 7.250 337,000 2,365,080 7.0180 5.396 5.214 5.396 5.305 5.494 444,704 5.3183 1.57%
2014-03-31 0 7.010 7.000 7.100 7.000 7.120 258,000 1,825,410 7.0752 5.312 5.305 5.380 5.305 5.396 340,456 5.3617 -0.57%
2014-03-28 0 7.050 7.050 7.100 7.000 7.250 646,000 4,617,920 7.1485 5.343 5.343 5.380 5.305 5.494 852,459 5.4172 -2.76%
2014-03-27 0 7.250 7.160 7.200 7.200 7.300 151,000 1,096,190 7.2595 5.494 5.426 5.456 5.456 5.532 199,259 5.5013 -1.36%
2014-03-26 0 7.350 7.320 7.350 7.260 7.510 11,000 81,930 7.4482 5.570 5.547 5.570 5.502 5.691 14,516 5.6443 2.08%
2014-03-25 0 7.200 7.200 7.230 7.130 7.270 110,000 791,630 7.1966 5.456 5.456 5.479 5.403 5.509 145,156 5.4537 -0.41%
2014-03-24 0 7.230 7.200 7.230 7.140 7.270 573,000 4,129,280 7.2064 5.479 5.456 5.479 5.411 5.509 756,129 5.4611 0.42%
2014-03-21 0 7.200 7.150 7.200 7.150 7.500 23,000 166,340 7.2322 5.456 5.418 5.456 5.418 5.684 30,351 5.4806 0.70%
2014-03-20 0 7.150 7.060 7.150 7.150 7.510 289,000 2,129,900 7.3699 5.418 5.350 5.418 5.418 5.691 381,363 5.5850 -0.97%
2014-03-19 0 7.220 7.070 7.210 7.060 7.280 259,000 1,867,720 7.2113 5.471 5.358 5.464 5.350 5.517 341,776 5.4648 0.28%
2014-03-18 0 7.200 7.150 7.200 - - 0 0 - 5.456 5.418 5.456 - - 0 - -0.41%
2014-03-17 0 7.230 7.200 7.230 7.150 7.260 420,000 3,020,990 7.1928 5.479 5.456 5.479 5.418 5.502 554,231 5.4508 -0.28%
2014-03-14 0 7.250 7.250 7.260 7.250 7.370 335,000 2,433,575 7.2644 5.494 5.494 5.502 5.494 5.585 442,065 5.5050 -2.29%
2014-03-13 0 7.420 7.400 7.500 7.400 7.650 34,000 258,010 7.5885 5.623 5.608 5.684 5.608 5.797 44,866 5.7506 -3.01%
2014-03-12 0 7.650 7.400 7.650 7.600 7.650 47,000 358,760 7.6332 5.797 5.608 5.797 5.759 5.797 62,021 5.7845 2.55%
2014-03-11 0 7.460 7.420 7.460 7.260 7.520 89,000 665,280 7.4751 5.653 5.623 5.653 5.502 5.699 117,444 5.6647 1.36%
2014-03-10 0 7.360 7.250 7.580 7.120 7.650 180,000 1,312,040 7.2891 5.577 5.494 5.744 5.396 5.797 237,527 5.5237 -3.79%
2014-03-07 0 7.650 7.650 - 7.550 7.550 1,000 7,550 7.5500 5.797 5.797 - 5.721 5.721 1,320 5.7214 0.39%
2014-03-06 0 7.620 7.620 - 7.550 7.630 17,000 129,200 7.6000 5.774 5.774 - 5.721 5.782 22,433 5.7593 0.53%
2014-03-05 0 7.580 7.550 - - - 0 0 - 5.744 5.721 - - - 0 - 0.00%
2014-03-04 0 7.580 7.550 7.590 7.560 7.750 31,000 236,200 7.6194 5.744 5.721 5.752 5.729 5.873 40,907 5.7740 -1.56%
2014-03-03 0 7.700 7.550 7.700 - - 0 0 - 5.835 5.721 5.835 - - 0 - -0.65%
2014-02-28 0 7.750 7.730 7.750 7.700 7.790 166,000 1,281,630 7.7207 5.873 5.858 5.873 5.835 5.903 219,053 5.8508 1.97%
2014-02-27 0 7.600 7.440 7.600 - - 0 0 - 5.759 5.638 5.759 - - 0 - -0.13%
2014-02-26 0 7.610 7.580 7.630 7.030 7.700 345,000 2,531,050 7.3364 5.767 5.744 5.782 5.327 5.835 455,261 5.5596 7.94%
2014-02-25 0 7.050 7.020 7.050 7.020 7.060 1,018,000 7,171,290 7.0445 5.343 5.320 5.343 5.320 5.350 1,343,349 5.3384 0.00%
2014-02-24 0 7.050 7.020 7.050 7.020 7.050 891,000 6,281,190 7.0496 5.343 5.320 5.343 5.320 5.343 1,175,761 5.3422 0.57%
2014-02-21 0 7.010 7.010 7.500 7.000 7.060 141,000 991,640 7.0329 5.312 5.312 5.684 5.305 5.350 186,063 5.3296 -0.57%
2014-02-20 0 7.050 7.050 - - - 0 0 - 5.343 5.343 - - - 0 - 0.57%
2014-02-19 0 7.010 7.010 7.050 7.000 7.060 109,000 766,530 7.0324 5.312 5.312 5.343 5.305 5.350 143,836 5.3292 -0.28%
2014-02-18 0 7.030 7.000 7.100 7.000 7.100 105,000 738,424 7.0326 5.327 5.305 5.380 5.305 5.380 138,558 5.3294 -0.99%
2014-02-17 0 7.100 7.050 7.100 7.050 7.250 191,000 1,356,180 7.1004 5.380 5.343 5.380 5.343 5.494 252,043 5.3807 0.00%
2014-02-14 0 7.100 7.100 7.200 - - 454,000 3,218,860 7.0900 5.380 5.380 5.456 - - 599,097 5.3729 0.28%
2014-02-13 0 7.080 7.080 7.100 7.010 7.240 1,111,000 7,875,918 7.0890 5.365 5.365 5.380 5.312 5.487 1,466,072 5.3721 1.14%
2014-02-12 0 7.000 7.000 7.250 - - 0 0 - 5.305 5.305 5.494 - - 0 - 0.00%
2014-02-11 0 7.000 6.960 7.000 6.650 7.210 247,181 1,717,845 6.9497 5.305 5.274 5.305 5.039 5.464 326,179 5.2666 0.00%
2014-02-10 0 7.000 7.000 7.010 6.980 7.060 742,130 5,195,083 7.0002 5.305 5.305 5.312 5.289 5.350 979,312 5.3048 0.00%
2014-02-07 0 7.000 7.000 7.020 7.000 7.000 1,283,499 8,984,458 7.0000 5.305 5.305 5.320 5.305 5.305 1,693,701 5.3046 0.00%
2014-02-06 0 7.000 7.000 7.100 7.000 7.010 83,000 581,160 7.0019 5.305 5.305 5.380 5.305 5.312 109,527 5.3061 0.00%
2014-02-05 0 7.000 7.000 7.030 7.000 7.190 153,000 1,089,850 7.1232 5.305 5.305 5.327 5.305 5.449 201,898 5.3980 -1.41%
2014-02-04 0 7.100 7.100 7.140 7.100 7.170 293,000 2,081,640 7.1046 5.380 5.380 5.411 5.380 5.433 386,642 5.3839 0.00%
2014-01-30 0 7.100 7.100 7.150 7.100 7.230 126,500 898,820 7.1053 5.380 5.380 5.418 5.380 5.479 166,929 5.3844 -0.28%
2014-01-29 0 7.120 7.100 7.210 7.090 7.250 222,000 1,587,300 7.1500 5.396 5.380 5.464 5.373 5.494 292,950 5.4183 -0.84%
2014-01-28 0 7.180 7.180 7.220 7.100 7.250 187,000 1,342,820 7.1809 5.441 5.441 5.471 5.380 5.494 246,765 5.4417 0.84%
2014-01-27 0 7.120 7.120 7.200 7.100 7.150 333,000 2,369,730 7.1163 5.396 5.396 5.456 5.380 5.418 439,426 5.3928 -0.42%
2014-01-24 0 7.150 7.120 7.220 7.000 7.170 1,263,000 9,016,130 7.1387 5.418 5.396 5.471 5.305 5.433 1,666,651 5.4097 1.27%
2014-01-23 0 7.060 7.010 7.110 7.000 7.090 191,000 1,339,180 7.0114 5.350 5.312 5.388 5.305 5.373 252,043 5.3133 0.71%
2014-01-22 0 7.010 7.010 7.120 6.860 7.070 155,000 1,083,660 6.9914 5.312 5.312 5.396 5.199 5.358 204,537 5.2981 0.00%
2014-01-21 0 7.010 7.000 7.090 7.000 7.220 18,000 126,710 7.0394 5.312 5.305 5.373 5.305 5.471 23,753 5.3345 -0.85%
2014-01-20 0 7.070 7.070 7.220 7.000 7.210 198,200 1,401,544 7.0714 5.358 5.358 5.471 5.305 5.464 261,544 5.3587 1.00%
2014-01-17 0 7.000 7.000 7.150 7.000 7.220 500,600 3,574,826 7.1411 5.305 5.305 5.418 5.305 5.471 660,590 5.4116 -1.55%
2014-01-16 0 7.110 7.110 7.210 7.050 7.110 20,000 141,960 7.0980 5.388 5.388 5.464 5.343 5.388 26,392 5.3789 0.85%
2014-01-15 0 7.050 7.010 7.050 7.000 7.110 5,000 35,400 7.0800 5.343 5.312 5.343 5.305 5.388 6,598 5.3653 1.44%
2014-01-14 0 6.950 6.900 7.060 - - 0 0 - 5.267 5.229 5.350 - - 0 - -2.52%
2014-01-13 0 7.130 6.900 7.130 - - 0 0 - 5.403 5.229 5.403 - - 0 - -0.28%
2014-01-10 0 7.150 6.900 7.150 7.150 7.150 3,000 21,450 7.1500 5.418 5.229 5.418 5.418 5.418 3,959 5.4183 0.70%
2014-01-09 0 7.100 7.100 7.150 7.030 7.160 124,000 879,550 7.0931 5.380 5.380 5.418 5.327 5.426 163,630 5.3752 2.16%
2014-01-08 0 6.950 6.950 6.990 6.950 7.010 35,000 244,580 6.9880 5.267 5.267 5.297 5.267 5.312 46,186 5.2956 0.29%
2014-01-07 0 6.930 6.880 6.930 6.860 6.950 92,200 634,746 6.8844 5.252 5.214 5.252 5.199 5.267 121,667 5.2171 0.73%
2014-01-06 0 6.880 6.870 7.140 6.860 7.010 89,000 621,820 6.9867 5.214 5.206 5.411 5.199 5.312 117,444 5.2946 -1.71%
2014-01-03 0 7.000 6.720 7.000 6.700 7.000 207,000 1,407,360 6.7988 5.305 5.092 5.305 5.077 5.305 273,157 5.1522 5.11%
2014-01-02 0 6.660 6.650 6.660 6.650 6.660 9,000 59,860 6.6511 5.047 5.039 5.047 5.039 5.047 11,876 5.0403 0.30%
2013-12-31 0 6.640 6.600 6.650 6.580 6.640 17,000 112,390 6.6112 5.032 5.002 5.039 4.986 5.032 22,433 5.0100 1.07%
2013-12-30 0 6.570 6.570 6.600 6.400 6.570 143,335 933,097 6.5099 4.979 4.979 5.002 4.850 4.979 189,144 4.9333 2.66%
2013-12-27 0 6.400 6.400 - 6.400 6.400 14,000 89,600 6.4000 4.850 4.850 - 4.850 4.850 18,474 4.8500 0.00%
2013-12-24 0 6.400 6.400 6.500 - - 0 0 - 4.850 4.850 4.926 - - 0 - 0.00%
2013-12-23 0 6.400 6.400 - 6.400 6.520 3,000 19,440 6.4800 4.850 4.850 - 4.850 4.941 3,959 4.9106 -1.84%
2013-12-20 0 6.520 6.520 6.540 6.310 6.530 99,500 634,720 6.3791 4.941 4.941 4.956 4.782 4.948 131,300 4.8341 1.87%
2013-12-19 0 6.400 6.350 6.450 6.350 6.400 1,172,000 7,500,700 6.3999 4.850 4.812 4.888 4.812 4.850 1,546,567 4.8499 1.59%
2013-12-18 0 6.300 6.300 6.390 6.300 6.400 61,000 389,460 6.3846 4.774 4.774 4.842 4.774 4.850 80,495 4.8383 0.80%
2013-12-17 0 6.250 6.250 6.300 6.250 6.400 133,000 842,310 6.3332 4.736 4.736 4.774 4.736 4.850 175,506 4.7993 -0.16%
2013-12-16 0 6.260 6.260 6.280 6.220 6.280 14,000 87,480 6.2486 4.744 4.744 4.759 4.714 4.759 18,474 4.7352 -0.16%
2013-12-13 0 6.270 6.270 6.280 6.250 6.340 82,000 513,400 6.2610 4.751 4.751 4.759 4.736 4.804 108,207 4.7446 0.32%
2013-12-12 0 6.250 6.250 6.390 6.250 6.400 75,700 479,995 6.3408 4.736 4.736 4.842 4.736 4.850 99,893 4.8051 -3.85%
2013-12-11 0 6.500 6.400 6.600 6.220 6.600 289,000 1,857,480 6.4273 4.926 4.850 5.002 4.714 5.002 381,363 4.8706 1.56%
2013-12-10 0 6.400 6.400 6.440 6.290 6.460 882,000 5,642,838 6.3978 4.850 4.850 4.880 4.767 4.895 1,163,884 4.8483 1.59%
2013-12-09 0 6.300 6.260 6.300 6.250 6.350 11,000 69,250 6.2955 4.774 4.744 4.774 4.736 4.812 14,516 4.7707 -0.79%
2013-12-06 0 6.350 6.200 6.350 6.350 6.350 4,000 25,400 6.3500 4.812 4.698 4.812 4.812 4.812 5,278 4.8121 0.47%
2013-12-05 0 6.320 6.250 6.320 6.150 6.320 93,000 580,300 6.2398 4.789 4.736 4.789 4.661 4.789 122,722 4.7286 1.44%
2013-12-04 0 6.230 6.200 6.230 6.150 6.240 28,000 173,130 6.1832 4.721 4.698 4.721 4.661 4.729 36,949 4.6857 0.48%
2013-12-03 0 6.200 6.150 6.200 6.120 6.200 246,500 1,519,850 6.1657 4.698 4.661 4.698 4.638 4.698 325,281 4.6724 -0.80%
2013-12-02 0 6.250 6.220 6.320 6.030 6.280 192,100 1,192,522 6.2078 4.736 4.714 4.789 4.570 4.759 253,495 4.7043 0.64%
2013-11-29 0 6.210 6.210 6.270 6.210 6.280 44,000 275,010 6.2502 4.706 4.706 4.751 4.706 4.759 58,062 4.7365 -1.43%
2013-11-28 0 6.300 6.250 6.300 6.150 6.390 412,880 2,565,466 6.2136 4.774 4.736 4.774 4.661 4.842 544,835 4.7087 -1.41%
2013-11-27 0 6.390 6.400 6.480 6.300 6.400 293,000 1,867,919 6.3752 4.842 4.850 4.911 4.774 4.850 386,642 4.8311 1.43%
2013-11-26 0 6.300 6.300 6.380 6.030 6.380 48,000 299,000 6.2292 4.774 4.774 4.835 4.570 4.835 63,341 4.7205 1.61%
2013-11-25 0 6.200 6.200 6.330 5.900 6.390 17,000 101,454 5.9679 4.698 4.698 4.797 4.471 4.842 22,433 4.5225 -2.97%
2013-11-22 0 6.390 6.300 6.400 6.250 6.400 11,000 68,900 6.2636 4.842 4.774 4.850 4.736 4.850 14,516 4.7466 -0.16%
2013-11-21 0 6.400 6.300 6.400 6.400 6.400 4,000 25,600 6.4000 4.850 4.774 4.850 4.850 4.850 5,278 4.8500 -0.78%
2013-11-20 0 6.450 6.300 6.450 6.300 6.450 26,000 167,550 6.4442 4.888 4.774 4.888 4.774 4.888 34,310 4.8835 1.90%
2013-11-19 0 6.330 6.300 6.400 6.100 6.450 119,000 754,710 6.3421 4.797 4.774 4.850 4.623 4.888 157,032 4.8061 2.93%
2013-11-18 0 6.150 6.150 6.230 6.150 6.150 4,000 24,680 6.1700 4.661 4.661 4.721 4.661 4.661 5,278 4.6757 -3.76%
2013-11-15 0 6.390 6.300 6.400 6.300 6.400 16,000 101,450 6.3406 4.842 4.774 4.850 4.774 4.850 21,114 4.8050 -0.16%
2013-11-14 0 6.400 6.360 6.450 6.260 6.450 53,000 334,860 6.3181 4.850 4.820 4.888 4.744 4.888 69,939 4.7879 0.00%
2013-11-13 0 6.400 6.350 6.400 6.220 6.470 100,000 642,620 6.4262 4.850 4.812 4.850 4.714 4.903 131,960 4.8698 -0.31%
2013-11-12 0 6.420 6.420 6.490 6.350 6.500 43,000 274,865 6.3922 4.865 4.865 4.918 4.812 4.926 56,743 4.8441 1.74%
2013-11-11 0 6.310 6.310 6.390 6.250 6.400 75,000 473,280 6.3104 4.782 4.782 4.842 4.736 4.850 98,970 4.7821 -2.47%
2013-11-08 0 6.470 6.250 6.500 - - 0 0 - 4.903 4.736 4.926 - - 0 - 0.00%
2013-11-07 0 6.470 6.470 6.500 6.460 6.560 110,000 711,720 6.4702 4.903 4.903 4.926 4.895 4.971 145,156 4.9032 -0.46%
2013-11-06 0 6.500 6.550 6.560 6.280 6.600 242,000 1,571,330 6.4931 4.926 4.964 4.971 4.759 5.002 319,342 4.9205 0.31%
2013-11-05 0 6.480 6.390 6.480 6.210 6.490 125,000 800,350 6.4028 4.911 4.842 4.911 4.706 4.918 164,950 4.8521 1.57%
2013-11-04 0 6.380 6.370 6.380 6.070 6.400 189,000 1,181,860 6.2532 4.835 4.827 4.835 4.600 4.850 249,404 4.7387 4.76%
2013-11-01 0 6.090 6.050 6.090 5.930 6.120 634,194 3,841,694 6.0576 4.615 4.585 4.615 4.494 4.638 836,880 4.5905 2.01%
2013-10-31 0 5.970 5.970 6.020 5.660 6.040 649,000 3,751,175 5.7799 4.524 4.524 4.562 4.289 4.577 856,418 4.3801 6.04%
2013-10-30 0 5.630 5.630 5.890 5.590 6.050 232,000 1,392,930 6.0040 4.266 4.266 4.463 4.236 4.585 306,146 4.5499 -6.94%
2013-10-29 0 6.050 5.950 6.050 5.960 6.050 830,000 4,993,450 6.0162 4.585 4.509 4.585 4.517 4.585 1,095,265 4.5591 0.83%
2013-10-28 0 6.000 5.950 6.000 5.950 6.020 50,000 298,050 5.9610 4.547 4.509 4.547 4.509 4.562 65,980 4.5173 -0.83%
2013-10-25 0 6.050 5.550 6.050 5.980 6.050 1,040,690 6,295,280 6.0491 4.585 4.206 4.585 4.532 4.585 1,373,291 4.5841 0.83%
2013-10-24 0 6.000 5.960 6.000 5.970 6.000 360,935 2,164,868 5.9979 4.547 4.517 4.547 4.524 4.547 476,289 4.5453 0.33%
2013-10-23 0 5.980 5.950 5.980 5.980 6.000 225,000 1,348,550 5.9936 4.532 4.509 4.532 4.532 4.547 296,909 4.5420 -0.17%
2013-10-22 0 5.990 5.880 5.990 5.990 6.000 441,690 2,649,753 5.9991 4.539 4.456 4.539 4.539 4.547 582,853 4.5462 -0.17%
2013-10-21 0 6.000 5.990 6.000 5.950 6.050 1,523,000 9,134,600 5.9978 4.547 4.539 4.547 4.509 4.585 2,009,746 4.5452 -0.83%
2013-10-18 0 6.050 6.050 6.060 6.000 6.100 706,000 4,283,120 6.0667 4.585 4.585 4.592 4.547 4.623 931,635 4.5974 -0.49%
2013-10-17 0 6.080 6.000 6.100 5.970 6.080 3,360,000 19,863,858 5.9119 4.607 4.547 4.623 4.524 4.607 4,433,845 4.4801 2.18%
2013-10-16 0 5.950 5.810 5.950 5.720 6.000 269,000 1,573,530 5.8496 4.509 4.403 4.509 4.335 4.547 354,972 4.4328 2.59%
2013-10-15 0 5.800 5.750 5.800 5.450 5.800 607,000 3,416,510 5.6285 4.395 4.357 4.395 4.130 4.395 800,995 4.2653 5.45%
2013-10-11 0 5.500 5.480 5.500 5.450 5.500 979,000 5,379,840 5.4952 4.168 4.153 4.168 4.130 4.168 1,291,885 4.1643 1.10%
2013-10-10 0 5.440 5.380 5.440 5.370 5.450 758,000 4,091,400 5.3976 4.122 4.077 4.122 4.069 4.130 1,000,254 4.0904 0.93%
2013-10-09 0 5.390 5.320 5.390 5.320 5.400 724,072 3,883,478 5.3634 4.085 4.032 4.085 4.032 4.092 955,483 4.0644 0.00%
2013-10-08 0 5.390 5.380 5.390 5.300 5.390 891,000 4,776,270 5.3606 4.085 4.077 4.085 4.016 4.085 1,175,761 4.0623 1.51%
2013-10-07 0 5.310 5.310 5.330 5.240 5.340 1,003,000 5,287,390 5.2716 4.024 4.024 4.039 3.971 4.047 1,323,555 3.9948 2.31%
2013-10-04 0 5.190 5.150 5.200 5.150 5.220 232,000 1,203,860 5.1891 3.933 3.903 3.941 3.903 3.956 306,146 3.9323 -0.19%
2013-10-03 0 5.200 5.150 5.250 5.140 5.250 900,000 4,678,730 5.1986 3.941 3.903 3.978 3.895 3.978 1,187,637 3.9395 0.19%
2013-10-02 0 5.190 5.130 5.190 5.130 5.210 529,800 2,738,085 5.1681 3.933 3.888 3.933 3.888 3.948 699,122 3.9165 1.76%
2013-09-30 0 5.100 5.100 5.120 5.070 5.350 816,000 4,294,530 5.2629 3.865 3.865 3.880 3.842 4.054 1,076,791 3.9883 -3.77%
2013-09-27 0 5.300 5.290 5.300 5.260 5.310 334,000 1,770,060 5.2996 4.016 4.009 4.016 3.986 4.024 440,745 4.0161 0.76%
2013-09-26 0 5.260 5.260 5.300 5.260 5.300 186,000 983,960 5.2901 3.986 3.986 4.016 3.986 4.016 245,445 4.0089 -0.19%
2013-09-25 0 5.270 5.260 5.280 - - 0 0 - 3.994 3.986 4.001 - - 0 - 0.00%
2013-09-24 0 5.270 5.270 5.300 5.260 5.360 1,136,000 6,082,530 5.3543 3.994 3.994 4.016 3.986 4.062 1,499,062 4.0576 -0.19%
2013-09-23 0 5.280 5.280 5.310 5.280 5.360 115,350 615,053 5.3321 4.001 4.001 4.024 4.001 4.062 152,215 4.0407 -1.86%
2013-09-19 0 5.380 5.360 5.380 5.290 5.450 824,498 4,424,050 5.3657 4.077 4.062 4.077 4.009 4.130 1,088,005 4.0662 3.66%
2013-09-18 0 5.190 5.170 5.190 5.150 5.200 331,000 1,711,450 5.1705 3.933 3.918 3.933 3.903 3.941 436,787 3.9183 0.97%
2013-09-17 0 5.140 5.130 5.140 5.140 5.200 124,000 639,620 5.1582 3.895 3.888 3.895 3.895 3.941 163,630 3.9089 0.00%
2013-09-16 0 5.140 5.100 5.140 5.100 5.200 242,000 1,247,940 5.1568 3.895 3.865 3.895 3.865 3.941 319,342 3.9078 -0.19%
2013-09-13 0 5.150 5.080 5.150 5.090 5.150 94,000 483,030 5.1386 3.903 3.850 3.903 3.857 3.903 124,042 3.8941 0.00%
2013-09-12 0 5.150 5.120 5.150 5.150 5.190 275,000 1,416,820 5.1521 3.903 3.880 3.903 3.903 3.933 362,889 3.9043 -0.19%
2013-09-11 0 5.160 5.150 5.160 5.140 5.240 1,100,770 5,677,764 5.1580 3.910 3.903 3.910 3.895 3.971 1,452,572 3.9088 -0.58%
2013-09-10 0 5.190 5.150 5.190 5.100 5.190 11,622,000 59,505,060 5.1200 3.933 3.903 3.933 3.865 3.933 15,336,353 3.8800 0.58%
2013-09-09 0 5.160 5.150 5.190 5.130 5.550 698,000 3,621,520 5.1884 3.910 3.903 3.933 3.888 4.206 921,079 3.9318 0.58%
2013-09-06 0 5.130 5.110 5.130 5.100 5.260 405,000 2,084,040 5.1458 3.888 3.872 3.888 3.865 3.986 534,437 3.8995 -0.39%
2013-09-05 0 5.150 5.150 5.200 5.130 5.300 1,374,000 7,084,540 5.1561 3.903 3.903 3.941 3.888 4.016 1,813,126 3.9074 -0.96%
2013-09-04 0 5.200 5.160 5.200 5.180 5.500 734,000 3,875,300 5.2797 3.941 3.910 3.941 3.925 4.168 968,584 4.0010 -2.07%
2013-09-03 0 5.310 5.200 5.320 5.150 5.370 122,000 630,750 5.1701 4.024 3.941 4.032 3.903 4.069 160,991 3.9179 3.51%
2013-09-02 0 5.130 5.120 5.130 4.990 5.130 549,000 2,759,540 5.0265 3.888 3.880 3.888 3.781 3.888 724,459 3.8091 1.58%
2013-08-30 0 5.050 5.050 5.100 4.740 5.090 905,000 4,479,560 4.9498 3.827 3.827 3.865 3.592 3.857 1,194,235 3.7510 -1.94%
2013-08-29 0 6.470 6.470 6.540 6.200 6.500 1,453,000 9,240,144 6.3594 3.903 3.903 3.945 3.740 3.921 2,408,817 3.8360 3.85%
2013-08-28 0 6.230 6.230 6.300 6.150 6.610 1,700,820 10,702,577 6.2926 3.758 3.758 3.800 3.710 3.987 2,819,659 3.7957 -2.81%
2013-08-27 0 6.410 6.400 6.410 6.390 6.600 559,000 3,584,370 6.4121 3.867 3.860 3.867 3.854 3.981 926,723 3.8678 -0.62%
2013-08-26 0 6.450 6.440 6.450 6.260 6.560 567,000 3,662,810 6.4600 3.891 3.885 3.891 3.776 3.957 939,986 3.8967 -0.77%
2013-08-23 0 6.500 6.500 6.550 6.430 6.600 8,077,000 52,353,810 6.4818 3.921 3.921 3.951 3.879 3.981 13,390,240 3.9098 0.00%
2013-08-22 0 6.500 6.500 6.550 6.450 6.700 558,000 3,645,280 6.5328 3.921 3.921 3.951 3.891 4.041 925,065 3.9406 -2.69%
2013-08-21 0 6.680 6.680 6.760 6.660 6.800 271,000 1,819,740 6.7149 4.029 4.029 4.078 4.017 4.102 449,270 4.0504 -1.62%
2013-08-20 0 6.790 6.710 6.790 6.750 6.870 56,000 381,690 6.8159 4.096 4.047 4.096 4.072 4.144 92,838 4.1114 -0.15%
2013-08-19 0 6.800 6.730 6.890 6.730 6.930 129,000 876,440 6.7941 4.102 4.060 4.156 4.060 4.180 213,859 4.0982 0.74%
2013-08-16 0 6.750 6.720 6.810 6.700 7.050 331,000 2,267,840 6.8515 4.072 4.054 4.108 4.041 4.253 548,740 4.1328 -3.02%
2013-08-15 0 6.960 6.880 6.990 6.860 7.180 642,000 4,574,960 7.1261 4.198 4.150 4.216 4.138 4.331 1,064,323 4.2985 -3.06%
2013-08-13 0 7.180 7.150 7.180 6.960 7.180 255,000 1,790,530 7.0217 4.331 4.313 4.331 4.198 4.331 422,745 4.2355 4.06%
2013-08-12 0 6.900 6.900 6.990 6.850 7.000 399,000 2,769,010 6.9399 4.162 4.162 4.216 4.132 4.222 661,472 4.1861 0.00%
2013-08-09 0 6.900 6.900 6.910 6.850 7.000 350,200 2,421,510 6.9146 4.162 4.162 4.168 4.132 4.222 580,570 4.1709 -0.14%
2013-08-08 0 6.910 6.880 6.990 6.900 7.000 63,000 438,020 6.9527 4.168 4.150 4.216 4.162 4.222 104,443 4.1939 0.00%
2013-08-07 0 6.910 6.910 7.000 6.900 7.050 132,000 919,150 6.9633 4.168 4.168 4.222 4.162 4.253 218,833 4.2002 -2.95%
2013-08-06 0 7.120 7.120 7.220 7.010 7.250 114,375 823,322 7.1984 4.295 4.295 4.355 4.228 4.373 189,614 4.3421 -0.84%
2013-08-05 0 7.180 7.180 7.200 6.800 7.500 454,000 3,250,380 7.1594 4.331 4.331 4.343 4.102 4.524 752,652 4.3186 6.37%
2013-08-02 0 6.750 6.660 6.750 6.130 6.800 1,387,000 8,998,760 6.4879 4.072 4.017 4.072 3.698 4.102 2,299,401 3.9135 17.39%
2013-08-01 0 5.750 5.730 5.750 5.730 5.920 267,000 1,535,520 5.7510 3.468 3.456 3.468 3.456 3.571 442,639 3.4690 0.00%
2013-07-31 0 5.750 5.730 5.750 5.730 5.750 148,000 848,080 5.7303 3.468 3.456 3.468 3.456 3.468 245,358 3.4565 0.35%
2013-07-30 0 5.730 5.730 5.750 5.700 5.850 402,239 2,313,498 5.7516 3.456 3.456 3.468 3.438 3.529 666,841 3.4693 -4.18%
2013-07-29 0 5.980 5.980 5.990 5.780 6.000 29,239 173,962 5.9497 3.607 3.607 3.613 3.486 3.619 48,473 3.5888 4.00%
2013-07-26 0 5.750 5.700 5.770 5.750 5.750 17,000 97,750 5.7500 3.468 3.438 3.480 3.468 3.468 28,183 3.4684 -0.69%
2013-07-25 0 5.790 5.700 5.750 5.700 5.800 242,000 1,391,690 5.7508 3.493 3.438 3.468 3.438 3.499 401,193 3.4689 1.58%
2013-07-24 0 5.700 5.650 5.750 5.450 5.750 121,000 690,370 5.7055 3.438 3.408 3.468 3.287 3.468 200,597 3.4416 5.56%
2013-07-23 0 5.400 5.400 5.750 5.400 5.750 396,000 2,271,650 5.7365 3.257 3.257 3.468 3.257 3.468 656,498 3.4603 -6.09%
2013-07-22 0 5.750 5.750 5.800 5.750 5.750 202,000 1,161,500 5.7500 3.468 3.468 3.499 3.468 3.468 334,880 3.4684 0.88%
2013-07-19 0 5.700 5.700 6.000 5.650 5.650 2,000 11,300 5.6500 3.438 3.438 3.619 3.408 3.408 3,316 3.4081 0.88%
2013-07-18 0 5.650 5.650 5.840 5.650 5.650 50,000 282,500 5.6500 3.408 3.408 3.523 3.408 3.408 82,891 3.4081 0.89%
2013-07-17 0 5.600 5.600 5.800 5.600 5.600 80,000 448,000 5.6000 3.378 3.378 3.499 3.378 3.378 132,626 3.3779 0.00%
2013-07-16 0 5.600 5.500 5.800 - - 0 0 - 3.378 3.318 3.499 - - 0 - 0.00%
2013-07-15 0 5.600 5.600 5.800 5.600 5.650 24,000 135,400 5.6417 3.378 3.378 3.499 3.378 3.408 39,788 3.4031 0.00%
2013-07-12 0 5.600 5.600 5.800 5.310 5.860 39,000 221,700 5.6846 3.378 3.378 3.499 3.203 3.535 64,655 3.4290 -5.08%
2013-07-11 0 5.900 5.750 6.050 5.900 6.100 8,000 47,800 5.9750 3.559 3.468 3.649 3.559 3.680 13,263 3.6041 2.61%
2013-07-10 0 5.750 5.460 5.800 5.750 5.800 37,000 213,750 5.7770 3.468 3.293 3.499 3.468 3.499 61,339 3.4847 0.00%
2013-07-09 0 5.750 5.750 6.000 - - 427,000 2,459,250 5.7594 3.468 3.468 3.619 - - 707,891 3.4741 0.70%
2013-07-08 0 5.710 5.710 5.800 5.670 5.800 623,000 3,594,910 5.7703 3.444 3.444 3.499 3.420 3.499 1,032,824 3.4807 -0.70%
2013-07-05 0 5.750 5.750 5.800 5.750 5.750 749,000 4,306,750 5.7500 3.468 3.468 3.499 3.468 3.468 1,241,710 3.4684 0.00%
2013-07-04 0 5.750 5.700 5.750 5.640 5.750 1,026,000 5,855,620 5.7072 3.468 3.438 3.468 3.402 3.468 1,700,927 3.4426 3.23%
2013-07-03 0 5.570 5.570 5.650 5.570 5.650 14,000 78,560 5.6114 3.360 3.360 3.408 3.360 3.408 23,210 3.3848 -0.89%
2013-07-02 0 5.620 5.600 5.650 5.500 5.620 18,000 99,390 5.5217 3.390 3.378 3.408 3.318 3.390 29,841 3.3307 6.04%
2013-06-28 0 5.300 5.240 5.300 5.160 5.560 47,000 252,560 5.3736 3.197 3.161 3.197 3.113 3.354 77,918 3.2414 -6.19%
2013-06-27 0 5.650 5.570 5.650 5.600 5.650 269,042 1,509,233 5.6097 3.408 3.360 3.408 3.378 3.408 446,024 3.3837 0.89%
2013-06-26 0 5.600 5.560 5.600 5.600 5.600 83,000 464,800 5.6000 3.378 3.354 3.378 3.378 3.378 137,599 3.3779 -1.58%
2013-06-25 0 5.690 5.560 5.690 5.550 5.740 444,000 2,497,030 5.6239 3.432 3.354 3.432 3.348 3.462 736,074 3.3924 2.52%
2013-06-24 0 5.550 5.550 5.700 5.550 5.700 255,000 1,417,800 5.5600 3.348 3.348 3.438 3.348 3.438 422,745 3.3538 -2.63%
2013-06-21 0 5.700 5.600 5.720 5.700 5.700 48,000 273,700 5.7021 3.438 3.378 3.450 3.438 3.438 79,576 3.4395 -0.87%
2013-06-20 0 5.750 5.610 5.750 5.720 5.750 218,000 1,252,540 5.7456 3.468 3.384 3.468 3.450 3.468 361,406 3.4657 -0.86%
2013-06-19 0 5.800 5.800 - 5.700 5.900 548,000 3,165,830 5.7771 3.499 3.499 - 3.438 3.559 908,487 3.4847 1.75%
2013-06-18 0 5.700 5.680 5.700 5.650 5.710 1,059,000 6,030,160 5.6942 3.438 3.426 3.438 3.408 3.444 1,755,635 3.4347 3.64%
2013-06-17 0 5.500 5.500 5.650 5.500 5.500 2,000 11,000 5.5000 3.318 3.318 3.408 3.318 3.318 3,316 3.3176 0.00%
2013-06-14 0 5.500 5.500 5.650 5.500 5.500 1,000 5,500 5.5000 3.318 3.318 3.408 3.318 3.318 1,658 3.3176 1.29%
2013-06-13 0 5.430 5.430 5.630 5.300 5.700 134,000 756,030 5.6420 3.275 3.275 3.396 3.197 3.438 222,148 3.4033 -4.74%
2013-06-11 0 5.700 5.650 5.700 5.700 5.900 115,000 662,350 5.7596 3.438 3.408 3.438 3.438 3.559 190,650 3.4742 3.64%
2013-06-10 0 5.500 5.330 5.540 5.500 5.600 623,000 3,438,860 5.5198 3.318 3.215 3.342 3.318 3.378 1,032,824 3.3296 0.00%
2013-06-07 0 5.500 5.460 5.500 5.500 5.500 801,000 4,405,500 5.5000 3.318 3.293 3.318 3.318 3.318 1,327,917 3.3176 0.73%
2013-06-06 0 5.460 5.450 5.500 5.450 5.700 602,000 3,312,010 5.5017 3.293 3.287 3.318 3.287 3.438 998,010 3.3186 -1.80%
2013-06-05 0 5.560 5.520 5.560 5.530 5.560 792,000 4,388,260 5.5407 3.354 3.330 3.354 3.336 3.354 1,312,996 3.3422 0.72%
2013-06-04 0 5.670 5.620 5.670 5.570 5.750 1,070,000 6,042,450 5.6471 3.330 3.300 3.330 3.271 3.377 1,822,074 3.3162 1.80%
2013-06-03 0 5.570 5.560 5.570 5.570 5.590 52,000 290,180 5.5804 3.271 3.265 3.271 3.271 3.283 88,549 3.2770 0.36%
2013-05-31 0 5.550 5.550 5.590 5.550 5.650 60,000 338,560 5.6427 3.259 3.259 3.283 3.259 3.318 102,172 3.3136 -2.29%
2013-05-30 0 5.680 5.550 5.700 5.670 5.700 241,000 1,369,430 5.6823 3.336 3.259 3.347 3.330 3.347 410,392 3.3369 0.00%
2013-05-29 0 5.680 5.560 5.680 5.680 5.680 64,000 363,520 5.6800 3.336 3.265 3.336 3.336 3.336 108,984 3.3355 0.00%
2013-05-28 0 5.680 5.670 5.680 5.670 5.680 221,000 1,253,110 5.6702 3.336 3.330 3.336 3.330 3.336 376,335 3.3298 0.18%
2013-05-27 0 5.670 5.650 5.670 5.670 5.700 58,000 329,070 5.6736 3.330 3.318 3.330 3.330 3.347 98,767 3.3318 -0.53%
2013-05-24 0 5.700 5.700 5.730 5.700 5.730 83,000 473,160 5.7007 3.347 3.347 3.365 3.347 3.365 141,338 3.3477 0.00%
2013-05-23 0 5.700 5.610 5.700 5.550 5.700 351,000 1,995,880 5.6863 3.347 3.294 3.347 3.259 3.347 597,708 3.3392 0.00%
2013-05-22 0 5.700 5.550 5.700 5.670 5.710 350,000 1,994,430 5.6984 3.347 3.259 3.347 3.330 3.353 596,006 3.3463 0.00%
2013-05-21 0 5.700 5.650 5.700 5.650 5.700 329,000 1,862,640 5.6615 3.347 3.318 3.347 3.318 3.347 560,245 3.3247 1.60%
2013-05-20 0 5.610 5.610 5.620 5.570 5.700 568,000 3,183,250 5.6043 3.294 3.294 3.300 3.271 3.347 967,232 3.2911 0.18%
2013-05-16 0 5.600 5.580 5.600 5.580 5.620 94,537 528,394 5.5893 3.289 3.277 3.289 3.277 3.300 160,985 3.2823 0.00%
2013-05-15 0 5.600 5.560 5.600 5.550 5.600 387,000 2,158,390 5.5772 3.289 3.265 3.289 3.259 3.289 659,012 3.2752 -0.18%
2013-05-14 0 5.610 5.600 5.610 5.600 5.610 72,000 403,520 5.6044 3.294 3.289 3.294 3.289 3.294 122,607 3.2912 0.00%
2013-05-13 0 5.610 5.600 5.610 5.600 5.630 142,000 795,440 5.6017 3.294 3.289 3.294 3.289 3.306 241,808 3.2896 -0.36%
2013-05-10 0 5.630 5.590 5.630 5.600 5.630 208,200 1,169,622 5.6178 3.306 3.283 3.306 3.289 3.306 354,538 3.2990 0.72%
2013-05-09 0 5.590 5.590 5.630 5.590 5.630 49,000 275,200 5.6163 3.283 3.283 3.306 3.283 3.306 83,441 3.2981 0.18%
2013-05-08 0 5.580 5.570 5.630 5.550 5.640 85,600 479,890 5.6062 3.277 3.271 3.306 3.259 3.312 145,766 3.2922 0.00%
2013-05-07 0 5.580 5.580 5.690 5.550 5.720 23,000 129,300 5.6217 3.277 3.277 3.341 3.259 3.359 39,166 3.3013 -2.62%
2013-05-06 0 5.730 5.680 5.730 5.680 5.750 148,000 848,920 5.7359 3.365 3.336 3.365 3.336 3.377 252,025 3.3684 0.53%
2013-05-03 0 5.700 5.650 5.700 5.650 5.750 193,000 1,100,450 5.7018 3.347 3.318 3.347 3.318 3.377 328,654 3.3483 2.15%
2013-05-02 0 5.580 5.570 5.580 5.550 5.650 636,000 3,530,900 5.5517 3.277 3.271 3.277 3.259 3.318 1,083,027 3.2602 -0.36%
2013-04-30 0 5.600 5.600 5.650 5.570 5.600 200,000 1,119,430 5.5972 3.289 3.289 3.318 3.271 3.289 340,575 3.2869 0.00%
2013-04-29 0 5.600 5.550 5.600 5.600 5.600 44,000 246,400 5.6000 3.289 3.259 3.289 3.289 3.289 74,926 3.2886 0.90%
2013-04-26 0 5.550 5.500 5.600 5.500 5.560 81,000 446,960 5.5180 3.259 3.230 3.289 3.230 3.265 137,933 3.2404 1.46%
2013-04-25 0 5.470 5.330 5.470 5.320 5.500 37,000 201,780 5.4535 3.212 3.130 3.212 3.124 3.230 63,006 3.2025 2.82%
2013-04-24 0 5.320 5.310 5.320 5.300 5.450 586,000 3,162,330 5.3965 3.124 3.118 3.124 3.112 3.200 997,884 3.1690 -1.66%
2013-04-23 0 5.410 5.360 5.410 5.400 5.450 168,785 912,979 5.4091 3.177 3.148 3.177 3.171 3.200 287,419 3.1765 0.19%
2013-04-22 0 5.400 5.380 5.400 5.380 5.400 154,000 829,570 5.3868 3.171 3.159 3.171 3.159 3.171 262,242 3.1634 0.00%
2013-04-19 0 5.400 5.390 5.400 5.350 5.400 1,248,000 6,681,470 5.3537 3.171 3.165 3.171 3.142 3.171 2,125,185 3.1439 2.27%
2013-04-18 0 5.280 5.270 5.280 5.290 5.300 27,000 142,980 5.2956 3.101 3.095 3.101 3.107 3.112 45,978 3.1098 -0.38%
2013-04-17 0 5.300 5.260 5.300 5.300 5.300 140,000 742,020 5.3001 3.112 3.089 3.112 3.112 3.112 238,402 3.1125 0.76%
2013-04-16 0 5.260 5.260 5.300 5.250 5.300 172,000 908,100 5.2797 3.089 3.089 3.112 3.083 3.112 292,894 3.1004 -0.75%
2013-04-15 0 5.300 5.280 5.300 5.280 5.300 75,000 397,300 5.2973 3.112 3.101 3.112 3.101 3.112 127,715 3.1108 0.57%
2013-04-12 0 5.270 5.270 5.280 5.270 5.300 1,720,700 9,088,871 5.2821 3.095 3.095 3.101 3.095 3.112 2,930,134 3.1019 -0.19%
2013-04-11 0 5.280 5.270 5.300 5.280 5.300 890,000 4,709,380 5.2914 3.101 3.095 3.112 3.101 3.112 1,515,557 3.1074 -0.38%
2013-04-10 0 5.300 5.300 5.310 5.300 5.300 204,000 1,081,200 5.3000 3.112 3.112 3.118 3.112 3.112 347,386 3.1124 -1.85%
2013-04-09 0 5.400 5.300 5.400 5.400 5.410 67,000 362,410 5.4091 3.171 3.112 3.171 3.171 3.177 114,092 3.1765 -0.18%
2013-04-08 0 5.410 5.280 5.420 5.240 5.550 684,000 3,593,110 5.2531 3.177 3.101 3.183 3.077 3.259 1,164,765 3.0848 1.88%
2013-04-05 0 5.310 5.300 5.310 5.250 5.310 84,000 443,830 5.2837 3.118 3.112 3.118 3.083 3.118 143,041 3.1028 -5.01%
2013-04-03 0 5.590 5.250 5.590 5.250 5.590 83,000 439,420 5.2942 3.283 3.083 3.283 3.083 3.283 141,338 3.1090 6.48%
2013-04-02 0 5.250 5.250 5.330 5.250 5.370 638,000 3,401,730 5.3319 3.083 3.083 3.130 3.083 3.153 1,086,433 3.1311 -1.87%
2013-03-28 0 5.350 5.310 5.350 5.320 5.350 187,000 999,880 5.3470 3.142 3.118 3.142 3.124 3.142 318,437 3.1400 0.19%
2013-03-27 0 5.340 5.300 5.340 5.300 5.400 551,000 2,946,220 5.3470 3.136 3.112 3.136 3.112 3.171 938,283 3.1400 -0.19%
2013-03-26 0 5.350 5.350 5.400 5.350 5.400 167,000 901,750 5.3997 3.142 3.142 3.171 3.142 3.171 284,380 3.1709 -0.93%
2013-03-25 0 5.400 5.400 5.470 5.400 5.500 113,000 620,200 5.4885 3.171 3.171 3.212 3.171 3.230 192,425 3.2231 -1.82%
2013-03-22 0 5.500 5.400 5.500 5.470 5.500 114,000 626,730 5.4976 3.230 3.171 3.230 3.212 3.230 194,128 3.2284 0.00%
2013-03-21 0 5.500 5.400 5.650 - - 0 0 - 3.230 3.171 3.318 - - 0 - 0.00%
2013-03-20 0 5.500 5.400 5.650 - - 0 0 - 3.230 3.171 3.318 - - 0 - 0.00%
2013-03-19 0 5.500 5.400 5.500 5.500 5.500 212,000 1,166,150 5.5007 3.230 3.171 3.230 3.230 3.230 361,009 3.2303 -0.18%
2013-03-18 0 5.510 5.500 5.510 5.400 5.510 159,500 876,665 5.4963 3.236 3.230 3.236 3.171 3.236 271,608 3.2277 0.18%
2013-03-15 0 5.500 5.500 5.600 5.500 5.600 146,000 816,570 5.5929 3.230 3.230 3.289 3.230 3.289 248,619 3.2844 -0.90%
2013-03-14 0 5.550 5.520 5.600 5.550 5.600 71,000 394,200 5.5521 3.259 3.242 3.289 3.259 3.289 120,904 3.2604 -0.89%
2013-03-13 0 5.600 5.550 5.600 5.550 5.630 330,000 1,846,410 5.5952 3.289 3.259 3.289 3.259 3.306 561,948 3.2857 0.00%
2013-03-12 0 5.600 5.560 5.600 5.600 5.610 6,000 33,610 5.6017 3.289 3.265 3.289 3.289 3.294 10,217 3.2895 -0.88%
2013-03-11 0 5.650 5.650 5.750 5.650 5.650 73,000 412,450 5.6500 3.318 3.318 3.377 3.318 3.318 124,310 3.3179 -1.74%
2013-03-08 0 5.750 5.650 5.750 - - 0 0 - 3.377 3.318 3.377 - - 0 - 0.00%
2013-03-07 0 5.750 5.650 5.750 5.750 5.750 1,000 5,750 5.7500 3.377 3.318 3.377 3.377 3.377 1,703 3.3766 0.00%
2013-03-06 0 5.750 5.650 5.790 5.650 5.760 186,000 1,067,970 5.7418 3.377 3.318 3.400 3.318 3.383 316,734 3.3718 0.00%
2013-03-05 0 5.750 5.650 5.750 5.650 5.800 539,000 3,098,080 5.7478 3.377 3.318 3.377 3.318 3.406 917,849 3.3754 0.00%
2013-03-04 0 5.750 5.730 5.750 5.700 5.750 629,000 3,616,700 5.7499 3.377 3.365 3.377 3.347 3.377 1,071,107 3.3766 0.00%
2013-03-01 0 5.750 5.700 5.750 5.750 5.760 505,000 2,903,760 5.7500 3.377 3.347 3.377 3.377 3.383 859,951 3.3767 0.00%
2013-02-28 0 5.750 5.700 5.750 - - 360,000 2,088,000 5.8000 3.377 3.347 3.377 - - 613,034 3.4060 -0.86%
2013-02-27 0 5.800 5.660 5.800 5.660 5.800 12,000 68,060 5.6717 3.406 3.324 3.406 3.324 3.406 20,434 3.3306 2.47%
2013-02-26 0 5.660 5.650 5.750 5.660 5.800 301,000 1,715,760 5.7002 3.324 3.318 3.377 3.324 3.406 512,565 3.3474 -0.70%
2013-02-25 0 5.700 5.620 5.700 5.700 5.700 597,000 3,402,950 5.7001 3.347 3.300 3.347 3.347 3.347 1,016,615 3.3473 0.88%
2013-02-22 0 5.650 5.600 5.650 5.650 5.710 187,000 1,063,910 5.6894 3.318 3.289 3.318 3.318 3.353 318,437 3.3410 -0.88%
2013-02-21 0 5.700 5.700 5.730 5.700 5.700 21,000 119,730 5.7014 3.347 3.347 3.365 3.347 3.347 35,760 3.3481 -0.52%
2013-02-20 0 5.730 5.700 5.750 5.730 5.750 70,300 404,005 5.7469 3.365 3.347 3.377 3.365 3.377 119,712 3.3748 0.53%
2013-02-19 0 5.700 5.500 5.700 5.700 5.700 2,000 11,400 5.7000 3.347 3.230 3.347 3.347 3.347 3,406 3.3473 -1.38%
2013-02-18 0 5.780 5.700 5.780 - - 0 0 - 3.394 3.347 3.394 - - 0 - 0.00%
2013-02-15 0 5.780 5.100 5.780 - - 0 0 - 3.394 2.995 3.394 - - 0 - -0.34%
2013-02-14 0 5.800 5.750 5.800 5.800 5.820 863,000 5,005,460 5.8001 3.406 3.377 3.406 3.406 3.418 1,469,579 3.4060 0.00%
2013-02-08 0 5.800 5.480 5.800 5.800 5.800 451,000 2,615,800 5.8000 3.406 3.218 3.406 3.406 3.406 767,996 3.4060 0.00%
2013-02-07 0 5.800 5.710 5.840 5.800 5.800 3,735,000 21,661,733 5.7997 3.406 3.353 3.429 3.406 3.406 6,360,231 3.4058 0.00%
2013-02-06 0 5.800 5.600 5.800 5.780 5.800 420,000 2,435,820 5.7996 3.406 3.289 3.406 3.394 3.406 715,207 3.4058 0.35%
2013-02-05 0 5.780 5.780 5.900 5.750 5.780 361,000 2,093,490 5.7991 3.394 3.394 3.465 3.377 3.394 614,737 3.4055 1.40%
2013-02-04 0 5.700 5.500 5.850 5.250 5.800 227,500 1,278,755 5.6209 3.347 3.230 3.435 3.083 3.406 387,404 3.3008 7.55%
2013-02-01 0 5.300 5.300 6.000 5.100 5.400 3,312,000 17,269,260 5.2141 3.112 3.112 3.523 2.995 3.171 5,639,915 3.0620 3.92%
2013-01-31 0 5.100 5.010 5.100 5.100 5.100 332,000 1,693,200 5.1000 2.995 2.942 2.995 2.995 2.995 565,354 2.9949 1.59%
2013-01-30 0 5.020 5.020 5.200 5.020 5.100 24,000 122,060 5.0858 2.948 2.948 3.054 2.948 2.995 40,869 2.9866 1.41%
2013-01-29 0 4.950 4.950 4.990 4.950 4.950 178,000 868,780 4.8808 2.907 2.907 2.930 2.907 2.907 303,111 2.8662 1.43%
2013-01-28 0 4.880 4.880 5.000 - - 0 0 - 2.866 2.866 2.936 - - 0 - 0.00%
2013-01-25 0 4.880 4.880 - 4.880 4.880 1,000 4,880 4.8800 2.866 2.866 - 2.866 2.866 1,703 2.8657 1.67%
2013-01-24 0 4.800 4.800 - - - 0 0 - 2.819 2.819 - - - 0 - 0.21%
2013-01-23 0 4.790 4.790 - 4.750 4.790 121,000 575,630 4.7573 2.813 2.813 - 2.789 2.813 206,048 2.7937 0.00%
2013-01-22 0 4.790 4.750 4.800 4.700 4.790 459,000 2,174,950 4.7385 2.813 2.789 2.819 2.760 2.813 781,619 2.7826 1.91%
2013-01-21 0 4.700 4.650 4.720 4.700 4.700 127,000 596,000 4.6929 2.760 2.731 2.772 2.760 2.760 216,265 2.7559 0.00%
2013-01-18 0 4.700 4.650 4.700 4.700 4.700 3,000 14,100 4.7000 2.760 2.731 2.760 2.760 2.760 5,109 2.7600 0.00%
2013-01-17 0 4.700 4.650 4.700 4.650 4.700 26,000 121,550 4.6750 2.760 2.731 2.760 2.731 2.760 44,275 2.7454 4.44%
2013-01-16 0 4.500 4.500 4.650 4.500 4.500 9,000 40,500 4.5000 2.643 2.643 2.731 2.643 2.643 15,326 2.6426 0.00%
2013-01-15 0 4.500 4.500 4.710 4.500 4.500 93,000 418,500 4.5000 2.643 2.643 2.766 2.643 2.643 158,367 2.6426 0.00%
2013-01-14 0 4.500 4.500 4.690 - - 0 0 - 2.643 2.643 2.754 - - 0 - 0.00%
2013-01-11 0 4.500 4.500 4.680 4.500 4.700 76,000 343,760 4.5232 2.643 2.643 2.748 2.643 2.760 129,418 2.6562 0.00%
2013-01-10 0 4.500 4.500 4.780 4.300 4.430 93,000 405,350 4.3586 2.643 2.643 2.807 2.525 2.601 158,367 2.5596 4.41%
2013-01-09 0 4.310 4.310 4.390 4.300 4.300 8,000 34,400 4.3000 2.531 2.531 2.578 2.525 2.525 13,623 2.5251 0.23%
2013-01-08 0 4.300 4.260 4.390 - - 0 0 - 2.525 2.502 2.578 - - 0 - 0.00%
2013-01-07 0 4.300 4.270 4.400 - - 0 0 - 2.525 2.508 2.584 - - 0 - 0.00%
2013-01-04 0 4.300 4.200 4.400 4.260 4.300 514,326 2,193,068 4.2640 2.525 2.466 2.584 2.502 2.525 875,832 2.5040 0.47%
2013-01-03 0 4.280 4.250 4.380 4.280 4.280 5,000 21,400 4.2800 2.513 2.496 2.572 2.513 2.513 8,514 2.5134 0.00%
2013-01-02 0 4.280 4.280 4.400 4.160 4.160 3,000 12,480 4.1600 2.513 2.513 2.584 2.443 2.443 5,109 2.4429 2.88%
2012-12-31 0 4.160 4.100 4.290 - - 0 0 - 2.443 2.408 2.519 - - 0 - 0.00%
2012-12-28 0 4.160 4.160 4.340 4.100 4.500 79,000 352,200 4.4582 2.443 2.443 2.549 2.408 2.643 134,527 2.6181 -7.56%
2012-12-27 0 4.500 4.200 4.500 4.180 4.500 28,000 120,360 4.2986 2.643 2.466 2.643 2.455 2.643 47,680 2.5243 11.66%
2012-12-24 0 4.030 3.930 4.150 - - 0 0 - 2.367 2.308 2.437 - - 0 - 0.00%
2012-12-21 0 4.030 4.000 4.150 - - 0 0 - 2.367 2.349 2.437 - - 0 - 0.00%
2012-12-20 0 4.030 4.020 4.140 4.000 4.030 14,000 56,030 4.0021 2.367 2.361 2.431 2.349 2.367 23,840 2.3502 0.50%
2012-12-19 0 4.010 4.010 4.140 4.000 4.040 133,000 532,440 4.0033 2.355 2.355 2.431 2.349 2.372 226,482 2.3509 0.25%
2012-12-18 0 4.000 3.960 4.000 3.980 4.050 2,894,868 11,580,091 4.0002 2.349 2.325 2.349 2.337 2.378 4,929,593 2.3491 -1.23%
2012-12-17 0 4.050 4.010 4.200 - - 0 0 - 2.378 2.355 2.466 - - 0 - 0.00%
2012-12-14 0 4.050 4.050 4.100 4.000 4.020 1,088,000 4,352,220 4.0002 2.378 2.378 2.408 2.349 2.361 1,852,726 2.3491 1.25%
2012-12-13 0 4.000 3.950 4.000 4.000 4.020 656,000 2,624,830 4.0013 2.349 2.320 2.349 2.349 2.361 1,117,085 2.3497 -3.61%
2012-12-12 0 4.150 4.110 4.200 4.150 4.150 2,000 8,300 4.1500 2.437 2.414 2.466 2.437 2.437 3,406 2.4371 2.47%
2012-12-11 0 4.050 4.050 4.350 - - 0 0 - 2.378 2.378 2.555 - - 0 - 0.00%
2012-12-10 0 4.050 4.050 4.730 4.000 4.050 157,000 628,500 4.0032 2.378 2.378 2.778 2.349 2.378 267,351 2.3508 1.25%
2012-12-07 0 4.000 4.000 4.100 4.000 4.000 5,000 20,000 4.0000 2.349 2.349 2.408 2.349 2.349 8,514 2.3490 0.00%
2012-12-06 0 4.000 4.000 4.040 4.000 4.000 441,000 1,764,000 4.0000 2.349 2.349 2.372 2.349 2.349 750,967 2.3490 0.00%
2012-12-05 0 4.000 4.000 4.140 - - 0 0 - 2.349 2.349 2.431 - - 0 - 1.52%
2012-12-04 0 3.940 3.900 4.140 - - 0 0 - 2.314 2.290 2.431 - - 0 - 0.00%
2012-12-03 0 3.940 3.910 4.140 - - 0 0 - 2.314 2.296 2.431 - - 0 - 0.00%
2012-11-30 0 3.940 3.920 4.090 3.900 3.940 5,550 21,663 3.9032 2.314 2.302 2.402 2.290 2.314 9,451 2.2922 1.03%
2012-11-29 0 3.900 3.900 4.140 3.900 4.010 395,000 1,546,250 3.9146 2.290 2.290 2.431 2.290 2.355 672,635 2.2988 -6.02%
2012-11-28 0 4.150 3.910 4.150 4.150 4.150 8,000 33,200 4.1500 2.437 2.296 2.437 2.437 2.437 13,623 2.4371 3.75%
2012-11-27 0 4.000 3.910 4.150 - - 0 0 - 2.349 2.296 2.437 - - 0 - 0.00%
2012-11-26 0 4.000 3.920 4.140 - - 0 0 - 2.349 2.302 2.431 - - 0 - 0.00%
2012-11-23 0 4.000 3.920 4.400 - - 10,834 42,252 3.8999 2.349 2.302 2.584 - - 18,449 2.2902 0.00%
2012-11-22 0 4.000 3.990 4.150 3.900 4.000 93,000 367,230 3.9487 2.349 2.343 2.437 2.290 2.349 158,367 2.3189 2.04%
2012-11-21 0 3.920 3.920 4.000 3.900 3.920 177,000 690,980 3.9038 2.302 2.302 2.349 2.290 2.302 301,409 2.2925 1.03%
2012-11-20 0 3.880 3.850 3.880 3.880 3.880 4,000 15,520 3.8800 2.279 2.261 2.279 2.279 2.279 6,811 2.2785 0.78%
2012-11-19 0 3.850 3.850 4.000 - - 0 0 - 2.261 2.261 2.349 - - 0 - 0.00%
2012-11-16 0 3.850 3.850 3.990 3.850 3.850 3,000 11,550 3.8500 2.261 2.261 2.343 2.261 2.261 5,109 2.2609 0.00%
2012-11-15 0 3.850 3.850 3.990 3.850 3.900 70,000 270,980 3.8711 2.261 2.261 2.343 2.261 2.290 119,201 2.2733 -1.28%
2012-11-14 0 3.900 3.900 4.000 3.900 3.900 24,000 93,600 3.9000 2.290 2.290 2.349 2.290 2.290 40,869 2.2902 -2.50%
2012-11-13 0 4.000 3.900 4.000 - - 0 0 - 2.349 2.290 2.349 - - 0 - 0.00%
2012-11-12 0 4.000 3.940 4.000 3.900 4.000 83,000 325,240 3.9186 2.349 2.314 2.349 2.290 2.349 141,338 2.3011 2.56%
2012-11-09 0 3.900 3.850 3.900 3.900 3.900 50,000 195,000 3.9000 2.290 2.261 2.290 2.290 2.290 85,144 2.2902 0.00%
2012-11-08 0 3.900 3.880 3.900 3.880 3.900 202,000 787,670 3.8994 2.290 2.279 2.290 2.279 2.290 343,980 2.2899 -2.50%
2012-11-07 0 4.000 3.820 4.000 - - 0 0 - 2.349 2.243 2.349 - - 0 - 0.00%
2012-11-06 0 4.000 3.950 4.000 - - 0 0 - 2.349 2.320 2.349 - - 0 - 0.00%
2012-11-05 0 4.000 3.980 4.000 4.000 4.100 46,000 186,600 4.0565 2.349 2.337 2.349 2.349 2.408 78,332 2.3822 0.00%
2012-11-02 0 4.000 3.850 4.000 4.000 4.000 508,000 2,032,000 4.0000 2.349 2.261 2.349 2.349 2.349 865,059 2.3490 0.00%
2012-11-01 0 4.000 4.000 4.100 - - 250,000 1,000,000 4.0000 2.349 2.349 2.408 - - 425,718 2.3490 0.00%
2012-10-31 0 4.000 4.000 4.030 3.950 4.000 138,000 550,000 3.9855 2.349 2.349 2.367 2.320 2.349 234,996 2.3405 0.00%
2012-10-30 0 4.000 3.870 4.000 4.000 4.100 333,000 1,345,200 4.0396 2.349 2.273 2.349 2.349 2.408 567,057 2.3722 -2.44%
2012-10-29 0 4.100 4.070 4.140 4.100 4.100 9,000 36,900 4.1000 2.408 2.390 2.431 2.408 2.408 15,326 2.4077 0.49%
2012-10-26 0 4.080 4.050 4.110 4.080 4.120 11,000 44,920 4.0836 2.396 2.378 2.414 2.396 2.419 18,732 2.3981 0.74%
2012-10-25 0 4.050 4.050 4.060 4.050 4.200 591,000 2,424,080 4.1017 2.378 2.378 2.384 2.378 2.466 1,006,398 2.4087 -3.57%
2012-10-24 0 4.200 4.150 4.200 4.160 4.200 100,000 419,960 4.1996 2.466 2.437 2.466 2.443 2.466 170,287 2.4662 0.96%
2012-10-22 0 4.160 4.100 4.190 4.160 4.160 5,000 20,800 4.1600 2.443 2.408 2.461 2.443 2.443 8,514 2.4429 -0.48%
2012-10-19 0 4.180 4.160 4.220 4.150 4.200 698,000 2,923,640 4.1886 2.455 2.443 2.478 2.437 2.466 1,188,605 2.4597 -0.48%
2012-10-18 0 4.200 4.190 4.280 4.160 4.250 1,138,000 4,779,360 4.1998 2.466 2.461 2.513 2.443 2.496 1,937,869 2.4663 0.00%
2012-10-17 0 4.200 4.200 4.760 - - 0 0 - 2.466 2.466 2.795 - - 0 - 0.00%
2012-10-16 0 4.200 4.170 4.300 4.200 4.200 45,000 189,000 4.2000 2.466 2.449 2.525 2.466 2.466 76,629 2.4664 0.00%
2012-10-15 0 4.200 4.150 4.780 - - 0 0 - 2.466 2.437 2.807 - - 0 - 0.00%
2012-10-12 0 4.200 4.170 4.260 4.150 4.260 189,000 791,710 4.1889 2.466 2.449 2.502 2.437 2.502 321,843 2.4599 0.00%
2012-10-11 0 4.200 4.050 4.250 4.150 4.200 337,000 1,412,030 4.1900 2.466 2.378 2.496 2.437 2.466 573,868 2.4605 2.44%
2012-10-10 0 4.100 4.050 4.100 - - 0 0 - 2.408 2.378 2.408 - - 0 - -1.20%
2012-10-09 0 4.150 4.100 4.150 4.150 4.200 43,500 182,200 4.1885 2.437 2.408 2.437 2.437 2.466 74,075 2.4597 0.00%
2012-10-08 0 4.150 4.100 4.150 4.100 4.150 244,000 1,012,350 4.1490 2.437 2.408 2.437 2.408 2.437 415,501 2.4365 0.00%
2012-10-05 0 4.150 4.050 4.150 4.100 4.250 163,000 675,510 4.1442 2.437 2.378 2.437 2.408 2.496 277,568 2.4337 1.22%
2012-10-04 0 4.100 4.100 4.140 4.060 4.150 291,000 1,203,710 4.1365 2.408 2.408 2.431 2.384 2.437 495,536 2.4291 -1.20%
2012-10-03 0 4.150 4.100 4.250 - - 0 0 - 2.437 2.408 2.496 - - 0 - 0.00%
2012-09-28 0 4.150 4.150 4.240 4.150 4.150 78,000 323,700 4.1500 2.437 2.437 2.490 2.437 2.437 132,824 2.4371 0.00%
2012-09-27 0 4.150 4.100 4.250 4.150 4.150 184,000 763,600 4.1500 2.437 2.408 2.496 2.437 2.437 313,329 2.4371 1.22%
2012-09-26 0 4.100 4.000 4.150 4.100 4.100 14,000 57,400 4.1000 2.408 2.349 2.437 2.408 2.408 23,840 2.4077 0.00%
2012-09-25 0 4.100 3.950 4.100 - - 0 0 - 2.408 2.320 2.408 - - 0 - 0.00%
2012-09-24 0 4.100 4.100 4.250 - - 0 0 - 2.408 2.408 2.496 - - 0 - 0.00%
2012-09-21 0 4.100 4.100 4.150 3.850 4.100 79,000 312,720 3.9585 2.408 2.408 2.437 2.261 2.408 134,527 2.3246 6.49%
2012-09-20 0 3.850 3.800 3.900 3.850 4.050 270,000 1,089,360 4.0347 2.261 2.232 2.290 2.261 2.378 459,776 2.3693 -6.10%
2012-09-19 0 4.100 4.050 4.150 - - 0 0 - 2.408 2.378 2.437 - - 0 - 0.00%
2012-09-18 0 4.100 4.050 4.150 - - 0 0 - 2.408 2.378 2.437 - - 0 - 0.00%
2012-09-17 0 4.100 4.100 4.140 4.050 4.050 2,000 8,100 4.0500 2.408 2.408 2.431 2.378 2.378 3,406 2.3783 0.00%
2012-09-14 0 4.100 4.050 4.100 - - 0 0 - 2.408 2.378 2.408 - - 0 - 0.00%
2012-09-13 0 4.100 4.100 4.150 4.020 4.100 13,000 53,060 4.0815 2.408 2.408 2.437 2.361 2.408 22,137 2.3969 -1.20%
2012-09-12 0 4.150 4.020 4.150 - - 0 0 - 2.437 2.361 2.437 - - 0 - 0.00%
2012-09-11 0 4.150 4.020 4.150 4.020 4.150 34,000 136,940 4.0276 2.437 2.361 2.437 2.361 2.437 57,898 2.3652 3.23%
2012-09-10 0 4.020 4.020 4.120 3.820 4.040 138,000 551,970 3.9998 2.361 2.361 2.419 2.243 2.372 234,996 2.3488 0.00%
2012-09-07 0 4.020 4.020 4.080 4.010 4.020 11,000 44,190 4.0173 2.361 2.361 2.396 2.355 2.361 18,732 2.3591 -3.13%
2012-09-06 0 4.150 4.040 4.250 - - 0 0 - 2.437 2.372 2.496 - - 0 - 0.00%
2012-09-05 0 4.150 4.010 4.150 4.150 4.150 71,000 294,650 4.1500 2.437 2.355 2.437 2.437 2.437 120,904 2.4371 0.00%
2012-09-04 0 4.150 4.010 4.200 4.150 4.200 465,000 1,937,250 4.1661 2.437 2.355 2.466 2.437 2.466 791,836 2.4465 0.24%
2012-09-03 0 4.140 4.030 4.140 4.140 4.140 8,000 33,120 4.1400 2.431 2.367 2.431 2.431 2.431 13,623 2.4312 -1.90%
2012-08-31 0 4.220 4.020 4.220 4.220 4.220 1,000 4,220 4.2200 2.478 2.361 2.478 2.478 2.478 1,703 2.4782 -0.71%
2012-08-30 0 4.250 4.010 4.250 - - 0 0 - 2.496 2.355 2.496 - - 0 - 0.00%
2012-08-29 0 4.250 4.000 4.200 4.000 4.250 109,950 456,802 4.1546 2.496 2.349 2.466 2.349 2.496 187,231 2.4398 1.67%
2012-08-28 0 4.180 4.150 4.180 4.180 4.200 132,000 553,500 4.1932 2.455 2.437 2.455 2.455 2.466 224,779 2.4624 -0.48%
2012-08-27 0 4.200 4.100 4.200 4.200 4.250 71,000 301,130 4.2413 2.466 2.408 2.466 2.466 2.496 120,904 2.4907 -1.18%
2012-08-24 0 4.250 4.240 4.250 4.250 4.250 160,000 680,000 4.2500 2.496 2.490 2.496 2.496 2.496 272,460 2.4958 0.00%
2012-08-23 0 4.250 4.200 4.250 - - 0 0 - 2.496 2.466 2.496 - - 0 - 0.00%
2012-08-22 0 4.250 3.320 4.250 4.200 4.250 324,000 1,372,650 4.2366 2.496 1.950 2.496 2.466 2.496 551,731 2.4879 1.19%
2012-08-21 0 4.200 4.200 4.250 - - 0 0 - 2.466 2.466 2.496 - - 0 - 0.00%
2012-08-20 0 4.200 4.200 4.220 4.200 4.200 6,000 25,280 4.2133 2.466 2.466 2.478 2.466 2.466 10,217 2.4742 -0.47%
2012-08-17 0 4.220 4.200 4.250 - - 0 0 - 2.478 2.466 2.496 - - 0 - 0.00%
2012-08-16 0 4.220 4.200 4.250 4.220 4.220 5,000 21,100 4.2200 2.478 2.466 2.496 2.478 2.478 8,514 2.4782 -0.47%
2012-08-15 0 4.240 4.100 4.250 4.240 4.250 1,032,000 4,385,210 4.2492 2.490 2.408 2.496 2.490 2.496 1,757,365 2.4953 0.47%
2012-08-14 0 4.220 4.200 4.250 4.220 4.220 131,000 552,820 4.2200 2.478 2.466 2.496 2.478 2.478 223,076 2.4782 -0.71%
2012-08-13 0 4.250 4.230 4.300 4.250 4.310 243,000 1,053,210 4.3342 2.496 2.484 2.525 2.496 2.531 413,798 2.5452 0.00%
2012-08-10 0 4.250 4.240 4.250 4.250 4.300 231,000 990,100 4.2861 2.496 2.490 2.496 2.496 2.525 393,364 2.5170 0.00%
2012-08-09 0 4.250 4.220 4.250 4.250 4.300 318,000 1,364,450 4.2907 2.496 2.478 2.496 2.496 2.525 541,514 2.5197 -1.16%
2012-08-08 0 4.300 4.200 4.300 - - 0 0 - 2.525 2.466 2.525 - - 0 - 0.00%
2012-08-07 0 4.300 4.000 4.300 4.200 4.300 405,918 1,744,865 4.2986 2.525 2.349 2.525 2.466 2.525 691,227 2.5243 0.00%
2012-08-06 0 4.300 4.250 4.300 3.900 4.320 110,290 468,777 4.2504 2.525 2.496 2.525 2.290 2.537 187,810 2.4960 0.00%
2012-08-03 0 4.300 4.270 4.300 4.300 4.310 77,000 331,150 4.3006 2.525 2.508 2.525 2.525 2.531 131,121 2.5255 -0.46%
2012-08-02 0 4.320 4.320 4.500 - - 0 0 - 2.537 2.537 2.643 - - 0 - 0.47%
2012-08-01 0 4.300 4.300 4.500 4.300 4.310 18,000 77,450 4.3028 2.525 2.525 2.643 2.525 2.531 30,652 2.5268 -4.44%
2012-07-31 0 4.500 4.310 4.500 4.300 4.500 36,000 155,450 4.3181 2.643 2.531 2.643 2.525 2.643 61,303 2.5357 4.41%
2012-07-30 0 4.310 4.310 4.540 4.300 4.300 4,000 17,200 4.3000 2.531 2.531 2.666 2.525 2.525 6,811 2.5251 0.23%
2012-07-27 0 4.300 4.300 4.780 - - 0 0 - 2.525 2.525 2.807 - - 0 - 0.00%
2012-07-26 0 4.300 4.280 4.780 - - 34,000 146,200 4.3000 2.525 2.513 2.807 - - 57,898 2.5251 0.00%
2012-07-25 0 4.300 4.300 4.440 4.300 4.400 46,900 206,274 4.3982 2.525 2.525 2.607 2.525 2.584 79,865 2.5828 -3.37%
2012-07-24 0 4.450 4.390 4.450 4.450 4.450 23,000 102,350 4.4500 2.613 2.578 2.613 2.613 2.613 39,166 2.6132 0.68%
2012-07-23 0 4.420 4.420 4.450 4.400 4.400 7,000 30,800 4.4000 2.596 2.596 2.613 2.584 2.584 11,920 2.5839 -0.67%
2012-07-20 0 4.450 4.370 4.450 4.410 4.450 129,000 571,970 4.4339 2.613 2.566 2.613 2.590 2.613 219,671 2.6038 1.14%
2012-07-19 0 4.400 4.330 4.450 4.270 4.400 17,000 73,320 4.3129 2.584 2.543 2.613 2.508 2.584 28,949 2.5327 2.33%
2012-07-18 0 4.300 4.300 4.450 4.300 4.300 23,000 98,900 4.3000 2.525 2.525 2.613 2.525 2.525 39,166 2.5251 0.00%
2012-07-17 0 4.300 4.250 4.700 4.200 4.400 649,000 2,883,890 4.4436 2.525 2.496 2.760 2.466 2.584 1,105,165 2.6095 -3.37%
2012-07-16 0 4.450 4.450 4.780 4.400 4.450 1,178,000 5,219,600 4.4309 2.613 2.613 2.807 2.584 2.613 2,005,984 2.6020 5.95%
2012-07-13 0 4.200 4.200 4.780 4.200 4.200 12,000 50,400 4.2000 2.466 2.466 2.807 2.466 2.466 20,434 2.4664 -0.24%
2012-07-12 0 4.210 4.200 4.210 4.200 4.210 30,000 126,240 4.2080 2.472 2.466 2.472 2.466 2.472 51,086 2.4711 0.00%
2012-07-11 0 4.210 4.210 4.500 4.210 4.210 21,000 88,410 4.2100 2.472 2.472 2.643 2.472 2.472 35,760 2.4723 0.00%
2012-07-10 0 4.210 4.210 4.780 - - 0 0 - 2.472 2.472 2.807 - - 0 - 0.00%
2012-07-09 0 4.210 4.210 4.400 4.210 4.210 10,000 42,100 4.2100 2.472 2.472 2.584 2.472 2.472 17,029 2.4723 0.00%
2012-07-06 0 4.210 4.210 4.400 - - 0 0 - 2.472 2.472 2.584 - - 0 - 0.72%
2012-07-05 0 4.180 4.180 4.500 4.180 4.180 2,000 8,360 4.1800 2.455 2.455 2.643 2.455 2.455 3,406 2.4547 0.00%
2012-07-04 0 4.180 4.180 4.400 4.100 4.180 12,000 49,360 4.1133 2.455 2.455 2.584 2.408 2.455 20,434 2.4155 4.50%
2012-07-03 0 4.000 4.000 4.100 4.000 4.000 1,671 6,650 3.9797 2.349 2.349 2.408 2.349 2.349 2,846 2.3370 0.00%
2012-06-29 0 4.000 4.000 4.100 4.000 4.000 10,000 40,000 4.0000 2.349 2.349 2.408 2.349 2.349 17,029 2.3490 0.00%
2012-06-28 0 4.000 4.000 4.100 4.000 4.000 13,000 52,000 4.0000 2.349 2.349 2.408 2.349 2.349 22,137 2.3490 0.00%
2012-06-27 0 4.000 3.980 4.100 4.000 4.000 89,000 356,000 4.0000 2.349 2.337 2.408 2.349 2.349 151,556 2.3490 0.00%
2012-06-26 0 4.000 3.950 4.040 3.900 4.050 8,000 32,010 4.0013 2.349 2.320 2.372 2.290 2.378 13,623 2.3497 -2.44%
2012-06-25 0 4.100 3.870 4.100 - - 0 0 - 2.408 2.273 2.408 - - 0 - 0.00%
2012-06-22 0 4.100 3.900 4.100 4.100 4.100 128,000 524,800 4.1000 2.408 2.290 2.408 2.408 2.408 217,968 2.4077 0.00%
2012-06-21 0 4.100 4.000 4.110 - - 0 0 - 2.408 2.349 2.414 - - 0 - 0.00%
2012-06-20 0 4.100 4.000 4.260 - - 0 0 - 2.408 2.349 2.502 - - 0 - 0.00%
2012-06-19 0 4.100 4.000 4.260 - - 0 0 - 2.408 2.349 2.502 - - 0 - 0.00%
2012-06-18 0 4.100 4.000 4.200 - - 0 0 - 2.408 2.349 2.466 - - 0 - 0.00%
2012-06-15 0 4.100 4.000 4.260 - - 5,000 20,500 4.1000 2.408 2.349 2.502 - - 8,514 2.4077 0.00%
2012-06-14 0 4.100 4.000 4.260 - - 0 0 - 2.408 2.349 2.502 - - 0 - 0.00%
2012-06-13 0 4.100 4.000 4.260 - - 0 0 - 2.408 2.349 2.502 - - 0 - 0.00%
2012-06-12 0 4.100 4.000 4.260 - - 0 0 - 2.408 2.349 2.502 - - 0 - 0.00%
2012-06-11 0 4.100 4.100 4.260 - - 0 0 - 2.408 2.408 2.502 - - 0 - 0.00%
2012-06-08 0 4.100 4.100 4.260 4.100 4.100 131,000 537,100 4.1000 2.408 2.408 2.502 2.408 2.408 223,076 2.4077 0.00%
2012-06-07 0 4.100 3.870 4.100 4.100 4.100 67,000 274,700 4.1000 2.408 2.273 2.408 2.408 2.408 114,092 2.4077 0.00%
2012-06-06 0 4.100 4.100 4.200 4.090 4.100 92,000 376,640 4.0939 2.408 2.408 2.466 2.402 2.408 156,664 2.4041 0.24%
2012-06-05 0 4.090 4.000 4.250 - - 0 0 - 2.402 2.349 2.496 - - 0 - 0.00%
2012-06-04 0 4.140 4.120 4.140 4.140 4.140 6,000 24,840 4.1400 2.402 2.390 2.402 2.402 2.402 10,342 2.4018 0.98%
2012-06-01 0 4.100 4.100 4.400 4.020 4.040 510,410 2,056,700 4.0295 2.379 2.379 2.553 2.332 2.344 879,789 2.3377 1.23%
2012-05-31 0 4.050 3.650 4.100 4.000 4.050 65,000 260,900 4.0138 2.350 2.118 2.379 2.321 2.350 112,040 2.3286 2.02%
2012-05-30 0 3.970 3.930 4.050 3.940 4.000 152,450 609,656 3.9991 2.303 2.280 2.350 2.286 2.321 262,777 2.3201 -0.75%
2012-05-29 0 4.000 4.000 4.350 - - 0 0 - 2.321 2.321 2.524 - - 0 - 0.00%
2012-05-28 0 4.000 3.400 4.350 - - 0 0 - 2.321 1.973 2.524 - - 0 - 0.00%
2012-05-25 0 4.000 3.500 4.000 - - 0 0 - 2.321 2.031 2.321 - - 0 - 0.00%
2012-05-24 0 4.000 3.800 4.200 4.000 4.000 4,000 16,000 4.0000 2.321 2.205 2.437 2.321 2.321 6,895 2.3206 -5.88%
2012-05-23 0 4.250 4.120 4.340 4.250 4.250 3,000 12,750 4.2500 2.466 2.390 2.518 2.466 2.466 5,171 2.4656 -3.41%
2012-05-22 0 4.400 4.020 4.400 4.400 4.400 476,000 2,094,400 4.4000 2.553 2.332 2.553 2.553 2.553 820,477 2.5527 -2.22%
2012-05-21 0 4.500 3.810 4.830 - - 0 0 - 2.611 2.210 2.802 - - 0 - 0.00%
2012-05-18 0 4.500 3.810 4.500 - - 0 0 - 2.611 2.210 2.611 - - 0 - 0.00%
2012-05-17 0 4.500 4.000 4.500 - - 286,000 1,278,134 4.4690 2.611 2.321 2.611 - - 492,975 2.5927 0.00%
2012-05-16 0 4.500 3.810 4.800 4.500 4.500 247,000 1,103,850 4.4690 2.611 2.210 2.785 2.611 2.611 425,752 2.5927 0.00%
2012-05-15 0 4.500 4.500 4.800 4.500 4.510 67,000 301,540 4.5006 2.611 2.611 2.785 2.611 2.616 115,487 2.6110 -0.22%
2012-05-14 0 4.510 4.510 4.800 4.500 4.500 18,000 81,000 4.5000 2.616 2.616 2.785 2.611 2.611 31,026 2.6107 0.22%
2012-05-11 0 4.500 4.250 4.830 - - 0 0 - 2.611 2.466 2.802 - - 0 - 0.00%
2012-05-10 0 4.500 4.450 4.830 4.500 4.500 22,540 101,376 4.4976 2.611 2.582 2.802 2.611 2.611 38,852 2.6093 0.00%
2012-05-09 0 4.500 4.500 4.700 4.500 4.500 39,000 175,500 4.5000 2.611 2.611 2.727 2.611 2.611 67,224 2.6107 -4.26%
2012-05-08 0 4.700 4.600 4.700 - - 0 0 - 2.727 2.669 2.727 - - 0 - 0.00%
2012-05-07 0 4.700 4.680 4.730 4.700 4.700 32,000 150,400 4.7000 2.727 2.715 2.744 2.727 2.727 55,158 2.7267 -0.63%
2012-05-04 0 4.730 4.730 4.780 4.730 4.730 15,000 70,950 4.7300 2.744 2.744 2.773 2.744 2.744 25,855 2.7441 -1.05%
2012-05-03 0 4.780 4.730 4.800 4.780 4.780 5,000 23,900 4.7800 2.773 2.744 2.785 2.773 2.773 8,618 2.7731 1.06%
2012-05-02 0 4.730 4.730 4.800 4.730 4.730 43,000 203,390 4.7300 2.744 2.744 2.785 2.744 2.744 74,119 2.7441 0.00%
2012-04-30 0 4.730 4.730 4.790 - - 0 0 - 2.744 2.744 2.779 - - 0 - 0.00%
2012-04-27 0 4.730 4.730 4.830 - - 0 0 - 2.744 2.744 2.802 - - 0 - 0.00%
2012-04-26 0 4.730 4.730 4.800 - - 0 0 - 2.744 2.744 2.785 - - 0 - 0.00%
2012-04-25 0 4.730 4.730 4.790 4.730 4.730 37,000 175,410 4.7408 2.744 2.744 2.779 2.744 2.744 63,777 2.7504 0.00%
2012-04-24 0 4.730 4.730 4.750 4.730 4.750 222,125 1,051,345 4.7331 2.744 2.744 2.756 2.744 2.756 382,875 2.7459 0.00%
2012-04-23 0 4.730 4.730 4.830 - - 0 0 - 2.744 2.744 2.802 - - 0 - 0.00%
2012-04-20 0 4.730 4.700 4.830 - - 0 0 - 2.744 2.727 2.802 - - 0 - 0.00%
2012-04-19 0 4.730 4.700 4.830 - - 0 0 - 2.744 2.727 2.802 - - 0 - 0.00%
2012-04-18 0 4.730 4.700 4.830 - - 0 0 - 2.744 2.727 2.802 - - 0 - 0.00%
2012-04-17 0 4.730 4.730 4.830 4.730 4.730 2,000 9,460 4.7300 2.744 2.744 2.802 2.744 2.744 3,447 2.7441 -2.07%
2012-04-16 0 4.830 4.750 4.830 4.830 4.830 16,000 77,040 4.8150 2.802 2.756 2.802 2.802 2.802 27,579 2.7934 0.00%
2012-04-13 0 4.830 4.800 4.880 4.810 4.830 584,000 2,820,320 4.8293 2.802 2.785 2.831 2.791 2.802 1,006,635 2.8017 0.00%
2012-04-12 0 4.830 4.510 4.840 4.820 4.830 304,000 1,461,420 4.8073 2.802 2.616 2.808 2.796 2.802 524,002 2.7890 0.00%
2012-04-11 0 4.830 4.500 4.850 4.830 4.830 259,000 1,250,970 4.8300 2.802 2.611 2.814 2.802 2.802 446,436 2.8021 0.00%
2012-04-10 0 4.830 4.700 4.840 4.820 4.830 382,000 1,844,710 4.8291 2.802 2.727 2.808 2.796 2.802 658,450 2.8016 0.00%
2012-04-05 0 4.830 4.000 4.830 4.780 4.900 661,000 3,192,580 4.8299 2.802 2.321 2.802 2.773 2.843 1,139,359 2.8021 1.05%
2012-04-03 0 4.780 4.780 4.850 4.780 4.780 21,000 100,380 4.7800 2.773 2.773 2.814 2.773 2.773 36,198 2.7731 0.00%
2012-04-02 0 4.780 4.780 4.800 4.770 4.780 200,000 955,700 4.7785 2.773 2.773 2.785 2.767 2.773 344,738 2.7722 0.00%
2012-03-30 0 4.780 4.650 4.800 4.780 4.780 308,000 1,472,240 4.7800 2.773 2.698 2.785 2.773 2.773 530,897 2.7731 -0.21%
2012-03-29 0 4.790 4.700 4.790 4.730 4.800 64,000 304,950 4.7648 2.779 2.727 2.779 2.744 2.785 110,316 2.7643 2.35%
2012-03-28 0 4.680 4.680 4.700 4.650 4.680 6,000 27,930 4.6550 2.715 2.715 2.727 2.698 2.715 10,342 2.7006 0.65%
2012-03-27 0 4.650 4.610 - 4.630 4.650 255,640 1,188,706 4.6499 2.698 2.674 - 2.686 2.698 440,644 2.6977 0.00%
2012-03-26 0 4.650 4.650 - 4.650 4.650 18,000 83,700 4.6500 2.698 2.698 - 2.698 2.698 31,026 2.6977 1.09%
2012-03-23 0 4.600 4.600 4.630 4.600 4.600 637,000 2,946,970 4.6263 2.669 2.669 2.686 2.669 2.669 1,097,991 2.6840 -0.65%
2012-03-22 0 4.630 4.630 4.650 4.620 4.650 209,000 965,340 4.6189 2.686 2.686 2.698 2.680 2.698 360,251 2.6796 0.22%
2012-03-21 0 4.620 4.620 4.700 4.600 4.680 538,000 2,475,535 4.6014 2.680 2.680 2.727 2.669 2.715 927,345 2.6695 0.43%
2012-03-20 0 4.600 4.600 4.610 4.580 4.600 194,000 892,230 4.5991 2.669 2.669 2.674 2.657 2.669 334,396 2.6682 0.00%
2012-03-19 0 4.600 4.050 4.700 4.600 4.600 103,000 475,400 4.6155 2.669 2.350 2.727 2.669 2.669 177,540 2.6777 0.00%
2012-03-16 0 4.600 4.600 4.680 4.580 4.800 121,000 557,730 4.6093 2.669 2.669 2.715 2.657 2.785 208,567 2.6741 0.00%
2012-03-15 0 4.600 4.600 - 4.310 4.590 135,000 605,980 4.4887 2.669 2.669 - 2.500 2.663 232,698 2.6041 1.55%
2012-03-14 0 4.530 4.310 4.530 4.300 4.530 112,000 484,780 4.3284 2.628 2.500 2.628 2.495 2.628 193,053 2.5111 3.42%
2012-03-13 0 4.380 4.200 4.380 4.050 4.380 103,000 418,140 4.0596 2.541 2.437 2.541 2.350 2.541 177,540 2.3552 8.15%
2012-03-12 0 4.050 4.050 4.380 4.050 4.050 2,000 8,100 4.0500 2.350 2.350 2.541 2.350 2.350 3,447 2.3496 0.00%
2012-03-09 0 4.050 4.050 4.380 - - 0 0 - 2.350 2.350 2.541 - - 0 - 0.00%
2012-03-08 0 4.050 4.050 4.380 4.020 4.020 4,209,000 16,920,180 4.0200 2.350 2.350 2.541 2.332 2.332 7,255,013 2.3322 0.75%
2012-03-07 0 4.020 4.020 4.380 4.020 4.020 15,000 60,300 4.0200 2.332 2.332 2.541 2.332 2.332 25,855 2.3322 -0.74%
2012-03-06 0 4.050 4.050 4.380 4.050 4.050 23,000 93,150 4.0500 2.350 2.350 2.541 2.350 2.350 39,645 2.3496 0.00%
2012-03-05 0 4.050 4.050 4.380 - - 0 0 - 2.350 2.350 2.541 - - 0 - 1.25%
2012-03-02 0 4.000 4.000 4.160 - - 0 0 - 2.321 2.321 2.413 - - 0 - 0.00%
2012-03-01 0 4.000 4.000 4.250 4.000 4.000 6,000 24,000 4.0000 2.321 2.321 2.466 2.321 2.321 10,342 2.3206 0.00%
2012-02-29 0 4.000 4.000 4.300 3.990 4.000 370,000 1,479,930 3.9998 2.321 2.321 2.495 2.315 2.321 637,765 2.3205 -3.85%
2012-02-28 0 4.160 4.150 4.350 4.150 4.350 11,000 46,260 4.2055 2.413 2.408 2.524 2.408 2.524 18,961 2.4398 1.46%
2012-02-27 0 4.100 4.100 4.380 4.000 4.020 125,000 500,100 4.0008 2.379 2.379 2.541 2.321 2.332 215,461 2.3211 2.50%
2012-02-24 0 4.000 3.880 4.030 4.000 4.000 105,000 420,000 4.0000 2.321 2.251 2.338 2.321 2.321 180,988 2.3206 0.00%
2012-02-23 0 4.000 4.000 4.030 4.000 4.030 84,000 337,390 4.0165 2.321 2.321 2.338 2.321 2.338 144,790 2.3302 0.00%
2012-02-22 0 4.000 3.930 4.050 4.000 4.030 93,000 372,180 4.0019 2.321 2.280 2.350 2.321 2.338 160,303 2.3217 -0.25%
2012-02-21 0 4.010 4.010 4.200 - - 0 0 - 2.326 2.326 2.437 - - 0 - 0.25%
2012-02-20 0 4.000 4.000 4.380 4.000 4.000 9,000 36,000 4.0000 2.321 2.321 2.541 2.321 2.321 15,513 2.3206 0.00%
2012-02-17 0 4.000 3.960 4.350 3.980 4.000 21,000 83,980 3.9990 2.321 2.297 2.524 2.309 2.321 36,198 2.3200 2.04%
2012-02-16 0 3.920 3.920 3.970 - - 0 0 - 2.274 2.274 2.303 - - 0 - 0.00%
2012-02-15 0 3.920 3.920 3.980 3.800 3.930 220,000 856,050 3.8911 2.274 2.274 2.309 2.205 2.280 379,212 2.2574 2.35%
2012-02-14 0 3.830 3.750 3.880 3.700 3.830 74,000 279,230 3.7734 2.222 2.176 2.251 2.147 2.222 127,553 2.1891 3.51%
2012-02-13 0 3.700 3.650 3.800 3.600 3.750 37,000 136,050 3.6770 2.147 2.118 2.205 2.089 2.176 63,777 2.1332 2.78%
2012-02-10 0 3.600 3.530 3.600 3.320 3.600 107,000 372,870 3.4848 2.089 2.048 2.089 1.926 2.089 184,435 2.0217 12.50%
2012-02-09 0 3.200 3.200 3.450 - - 0 0 - 1.856 1.856 2.002 - - 0 - 0.95%
2012-02-08 0 3.170 3.070 3.270 - - 0 0 - 1.839 1.781 1.897 - - 0 - 0.00%
2012-02-07 0 3.170 3.090 3.260 - - 0 0 - 1.839 1.793 1.891 - - 0 - 0.00%
2012-02-06 0 3.170 3.150 3.450 3.040 3.220 981,000 3,092,300 3.1522 1.839 1.827 2.002 1.764 1.868 1,690,940 1.8287 0.00%
2012-02-03 0 3.170 3.060 3.500 - - 0 0 - 1.839 1.775 2.031 - - 0 - 0.00%
2012-02-02 0 3.170 3.170 3.290 3.170 3.200 7,000 22,260 3.1800 1.839 1.839 1.909 1.839 1.856 12,066 1.8449 -1.55%
2012-02-01 0 3.220 3.200 3.300 3.220 3.300 125,000 403,460 3.2277 1.868 1.856 1.914 1.868 1.914 215,461 1.8725 -1.83%
2012-01-31 0 3.280 3.160 3.500 - - 0 0 - 1.903 1.833 2.031 - - 0 - 0.00%
2012-01-30 0 3.280 3.050 3.500 - - 0 0 - 1.903 1.769 2.031 - - 0 - 0.00%
2012-01-27 0 3.280 3.280 3.340 2.940 3.280 568,000 1,781,700 3.1368 1.903 1.903 1.938 1.706 1.903 979,056 1.8198 9.33%
2012-01-26 0 3.000 3.000 3.190 2.850 3.000 236,000 707,530 2.9980 1.740 1.740 1.851 1.653 1.740 406,791 1.7393 0.00%
2012-01-20 0 3.000 3.000 3.100 3.000 3.060 59,000 179,780 3.0471 1.740 1.740 1.798 1.740 1.775 101,698 1.7678 -1.64%
2012-01-19 0 3.050 3.000 3.300 - - 0 0 - 1.769 1.740 1.914 - - 0 - 0.00%
2012-01-18 0 3.050 3.050 3.200 - - 0 0 - 1.769 1.769 1.856 - - 0 - 0.00%
2012-01-17 0 3.050 3.000 3.200 - - 0 0 - 1.769 1.740 1.856 - - 0 - 0.00%
2012-01-16 0 3.050 3.000 3.150 3.000 3.050 8,000 24,050 3.0063 1.769 1.740 1.827 1.740 1.769 13,790 1.7441 0.00%
2012-01-13 0 3.050 3.050 3.150 - - 0 0 - 1.769 1.769 1.827 - - 0 - 0.00%
2012-01-12 0 3.050 3.050 3.400 3.050 3.050 6,000 18,300 3.0500 1.769 1.769 1.973 1.769 1.769 10,342 1.7695 0.00%
2012-01-11 0 3.050 3.050 3.200 - - 0 0 - 1.769 1.769 1.856 - - 0 - 1.67%
2012-01-10 0 3.000 2.850 3.550 - - 0 0 - 1.740 1.653 2.060 - - 0 - 0.00%
2012-01-09 0 3.000 2.850 3.490 - - 0 0 - 1.740 1.653 2.025 - - 0 - 0.00%
2012-01-06 0 3.000 3.000 3.150 3.000 3.000 21,000 63,000 3.0000 1.740 1.740 1.827 1.740 1.740 36,198 1.7405 0.00%
2012-01-05 0 3.000 2.860 3.100 - - 0 0 - 1.740 1.659 1.798 - - 0 - 0.00%
2012-01-04 0 3.000 3.000 3.100 - - 0 0 - 1.740 1.740 1.798 - - 0 - 0.00%
2012-01-03 0 3.000 2.900 3.100 - - 0 0 - 1.740 1.682 1.798 - - 0 - 0.00%
2011-12-30 0 3.000 3.000 3.150 3.000 3.000 80,000 240,000 3.0000 1.740 1.740 1.827 1.740 1.740 137,895 1.7405 0.00%
2011-12-29 0 3.000 3.000 3.390 3.000 3.000 117,250 351,740 2.9999 1.740 1.740 1.967 1.740 1.740 202,103 1.7404 0.00%
2011-12-28 0 3.000 3.000 3.200 2.900 3.000 41,000 122,720 2.9932 1.740 1.740 1.856 1.682 1.740 70,671 1.7365 0.00%
2011-12-23 0 3.000 3.000 3.100 2.950 3.000 5,000 14,850 2.9700 1.740 1.740 1.798 1.711 1.740 8,618 1.7230 0.67%
2011-12-22 0 2.980 2.960 3.050 2.950 3.000 11,000 32,730 2.9755 1.729 1.717 1.769 1.711 1.740 18,961 1.7262 -3.25%
2011-12-21 0 3.080 3.080 3.150 2.950 2.950 1,000 2,950 2.9500 1.787 1.787 1.827 1.711 1.711 1,724 1.7114 2.67%
2011-12-20 0 3.000 2.930 3.100 2.950 3.000 77,000 228,000 2.9610 1.740 1.700 1.798 1.711 1.740 132,724 1.7178 0.00%
2011-12-19 0 3.000 3.000 3.110 2.950 3.100 321,900 978,910 3.0410 1.740 1.740 1.804 1.711 1.798 554,856 1.7643 -3.23%
2011-12-16 0 3.100 3.070 3.130 3.000 3.150 159,500 496,270 3.1114 1.798 1.781 1.816 1.740 1.827 274,929 1.8051 -1.59%
2011-12-15 0 3.150 3.150 3.250 3.100 3.220 57,000 180,950 3.1746 1.827 1.827 1.885 1.798 1.868 98,250 1.8417 -10.00%
2011-12-14 0 3.500 3.250 3.500 - - 0 0 - 2.031 1.885 2.031 - - 0 - -2.78%
2011-12-13 0 3.600 3.250 3.600 - - 0 0 - 2.089 1.885 2.089 - - 0 - -5.76%
2011-12-12 0 3.820 3.310 3.820 3.080 3.890 382,900 1,382,539 3.6107 2.216 1.920 2.216 1.787 2.257 660,001 2.0948 26.07%
2011-12-09 0 3.030 3.000 3.030 2.900 3.060 19,000 57,040 3.0021 1.758 1.740 1.758 1.682 1.775 32,750 1.7417 -0.66%
2011-12-08 0 3.050 3.050 3.100 2.970 3.100 18,000 55,200 3.0667 1.769 1.769 1.798 1.723 1.798 31,026 1.7791 1.67%
2011-12-07 0 3.000 3.000 3.050 2.990 3.100 834,900 2,506,095 3.0017 1.740 1.740 1.769 1.735 1.798 1,439,109 1.7414 7.14%
2011-12-06 0 2.800 2.800 2.980 2.800 2.800 5,000 14,000 2.8000 1.624 1.624 1.729 1.624 1.624 8,618 1.6244 -2.44%
2011-12-05 0 2.870 2.870 2.930 2.860 2.900 130,000 374,200 2.8785 1.665 1.665 1.700 1.659 1.682 224,080 1.6699 0.35%
2011-12-02 0 2.860 2.860 2.950 2.760 2.900 155,360 445,851 2.8698 1.659 1.659 1.711 1.601 1.682 267,793 1.6649 -4.67%
2011-12-01 0 3.000 3.000 3.040 2.850 3.010 557,200 1,665,945 2.9899 1.740 1.740 1.764 1.653 1.746 960,440 1.7346 5.26%
2011-11-30 0 2.850 2.830 2.850 2.850 2.900 94,000 269,350 2.8654 1.653 1.642 1.653 1.653 1.682 162,027 1.6624 -1.72%
2011-11-29 0 2.900 2.860 2.900 2.850 2.900 144,000 416,340 2.8913 1.682 1.659 1.682 1.653 1.682 248,211 1.6774 -1.02%
2011-11-28 0 2.930 2.930 3.050 2.920 2.920 10,000 29,200 2.9200 1.700 1.700 1.769 1.694 1.694 17,237 1.6940 -6.98%
2011-11-25 0 3.150 2.870 3.390 - - 0 0 - 1.827 1.665 1.967 - - 0 - 0.00%
2011-11-24 0 3.150 3.150 3.460 3.150 3.150 1,000 3,150 3.1500 1.827 1.827 2.007 1.827 1.827 1,724 1.8275 5.35%
2011-11-23 0 2.990 2.920 3.000 2.900 3.000 98,000 293,780 2.9978 1.735 1.694 1.740 1.682 1.740 168,922 1.7391 -3.55%
2011-11-22 0 3.100 3.000 3.110 3.000 3.100 24,000 73,670 3.0696 1.798 1.740 1.804 1.740 1.798 41,369 1.7808 -1.59%
2011-11-21 0 3.150 2.860 3.300 - - 0 0 - 1.827 1.659 1.914 - - 0 - 0.00%
2011-11-18 0 3.150 2.900 3.150 2.860 3.310 2,970,000 8,909,960 3.0000 1.827 1.682 1.827 1.659 1.920 5,119,361 1.7404 1.29%
2011-11-17 0 3.110 3.110 3.270 3.100 3.220 13,000 40,430 3.1100 1.804 1.804 1.897 1.798 1.868 22,408 1.8043 -3.12%
2011-11-16 0 3.210 3.210 3.310 3.050 3.210 24,000 75,860 3.1608 1.862 1.862 1.920 1.769 1.862 41,369 1.8338 -5.31%
2011-11-15 0 3.390 3.110 3.390 3.200 3.390 7,000 23,540 3.3629 1.967 1.804 1.967 1.856 1.967 12,066 1.9510 0.59%
2011-11-14 0 3.370 3.160 3.370 - - 0 0 - 1.955 1.833 1.955 - - 0 - -0.30%
2011-11-11 0 3.380 3.130 3.380 3.100 3.400 6,000 19,220 3.2033 1.961 1.816 1.961 1.798 1.973 10,342 1.8584 -1.74%
2011-11-10 0 3.440 3.100 3.440 3.000 3.460 38,000 120,410 3.1687 1.996 1.798 1.996 1.740 2.007 65,500 1.8383 13.16%
2011-11-09 0 3.040 3.000 3.200 3.000 3.100 592,000 1,797,020 3.0355 1.764 1.740 1.856 1.740 1.798 1,020,425 1.7611 1.33%
2011-11-08 0 3.000 3.000 3.200 3.000 3.040 329,000 1,000,080 3.0398 1.740 1.740 1.856 1.740 1.764 567,094 1.7635 3.09%
2011-11-07 0 2.910 2.910 2.950 2.900 2.900 3,000 8,700 2.9000 1.688 1.688 1.711 1.682 1.682 5,171 1.6824 0.34%
2011-11-04 0 2.900 2.900 3.050 2.900 2.900 12,000 34,800 2.9000 1.682 1.682 1.769 1.682 1.682 20,684 1.6824 0.35%
2011-11-03 0 2.890 2.820 3.050 - - 0 0 - 1.677 1.636 1.769 - - 0 - 0.00%
2011-11-02 0 2.890 2.830 3.000 2.800 2.890 19,000 53,810 2.8321 1.677 1.642 1.740 1.624 1.677 32,750 1.6430 -0.34%
2011-11-01 0 2.900 2.850 3.000 2.900 2.910 93,000 269,730 2.9003 1.682 1.653 1.740 1.682 1.688 160,303 1.6826 -2.68%
2011-10-31 0 2.980 2.980 3.000 2.900 2.900 19,356 56,157 2.9013 1.729 1.729 1.740 1.682 1.682 33,364 1.6832 0.00%
2011-10-28 0 2.980 2.950 3.180 2.980 2.980 100,000 298,000 2.9800 1.729 1.711 1.845 1.729 1.729 172,369 1.7288 0.00%
2011-10-27 0 2.980 2.980 3.100 2.800 2.980 1,111,000 3,191,940 2.8730 1.729 1.729 1.798 1.624 1.729 1,915,020 1.6668 4.56%
2011-10-26 0 2.850 2.790 2.850 2.790 2.850 27,000 76,530 2.8344 1.653 1.619 1.653 1.619 1.653 46,540 1.6444 -0.70%
2011-10-25 0 2.870 2.870 3.290 2.800 2.870 6,000 17,010 2.8350 1.665 1.665 1.909 1.624 1.665 10,342 1.6447 -6.51%
2011-10-24 0 3.070 2.900 3.250 3.070 3.070 1,000 3,070 3.0700 1.781 1.682 1.885 1.781 1.781 1,724 1.7811 0.99%
2011-10-21 0 3.040 2.800 3.040 3.040 3.040 2,000 6,080 3.0400 1.764 1.624 1.764 1.764 1.764 3,447 1.7637 1.33%
2011-10-20 0 3.000 2.880 3.000 - - 0 0 - 1.740 1.671 1.740 - - 0 - 0.00%
2011-10-19 0 3.000 3.000 3.200 2.960 3.000 163,400 489,970 2.9986 1.740 1.740 1.856 1.717 1.740 281,651 1.7396 1.35%
2011-10-18 0 2.960 2.960 2.980 2.960 3.050 54,000 161,850 2.9972 1.717 1.717 1.729 1.717 1.769 93,079 1.7388 -3.27%
2011-10-17 0 3.060 3.060 3.150 - - 0 0 - 1.775 1.775 1.827 - - 0 - 0.66%
2011-10-14 0 3.040 3.040 3.300 2.980 3.100 7,000 21,340 3.0486 1.764 1.764 1.914 1.729 1.798 12,066 1.7686 2.01%
2011-10-13 0 2.980 2.970 3.050 2.960 2.980 23,000 68,140 2.9626 1.729 1.723 1.769 1.717 1.729 39,645 1.7188 -2.30%
2011-10-12 0 3.050 2.850 3.050 3.050 3.050 2,000 6,100 3.0500 1.769 1.653 1.769 1.769 1.769 3,447 1.7695 5.17%
2011-10-11 0 2.900 2.900 2.950 2.830 3.000 41,000 118,650 2.8939 1.682 1.682 1.711 1.642 1.740 70,671 1.6789 -3.65%
2011-10-10 0 3.010 2.850 3.020 - - 0 0 - 1.746 1.653 1.752 - - 0 - 0.00%
2011-10-07 0 3.010 3.010 3.020 2.890 3.030 575,156 1,726,282 3.0014 1.746 1.746 1.752 1.677 1.758 991,391 1.7413 -0.66%
2011-10-06 0 3.030 2.990 3.030 2.990 3.100 171,000 519,250 3.0365 1.758 1.735 1.758 1.735 1.798 294,751 1.7617 1.34%
2011-10-04 0 2.990 2.970 3.100 2.950 3.470 267,000 800,200 2.9970 1.735 1.723 1.798 1.711 2.013 460,225 1.7387 -16.25%
2011-10-03 0 3.570 2.860 3.600 - - 0 0 - 2.071 1.659 2.089 - - 0 - 0.00%
2011-09-30 0 3.570 3.080 3.590 - - 0 0 - 2.071 1.787 2.083 - - 0 - 0.00%
2011-09-28 0 3.570 3.020 3.570 - - 0 0 - 2.071 1.752 2.071 - - 0 - -0.56%
2011-09-27 0 3.590 3.160 3.590 - - 898,000 3,223,820 3.5900 2.083 1.833 2.083 - - 1,547,874 2.0827 -2.18%
2011-09-26 0 3.670 3.090 3.670 3.400 3.690 22,000 80,540 3.6609 2.129 1.793 2.129 1.973 2.141 37,921 2.1239 4.86%
2011-09-23 0 3.500 3.100 3.640 3.010 3.690 390,000 1,220,130 3.1285 2.031 1.798 2.112 1.746 2.141 672,239 1.8150 11.11%
2011-09-22 0 3.150 3.050 - - - 0 0 - 1.827 1.769 - - - 0 - -1.56%
2011-09-21 0 3.200 3.010 - 3.200 3.200 20,000 64,000 3.2000 1.856 1.746 - 1.856 1.856 34,474 1.8565 2.89%
2011-09-20 0 3.110 3.050 3.500 3.110 3.200 4,000 12,710 3.1775 1.804 1.769 2.031 1.804 1.856 6,895 1.8434 -4.31%
2011-09-19 0 3.250 3.250 3.270 3.250 3.300 363,844 1,196,723 3.2891 1.885 1.885 1.897 1.885 1.914 627,154 1.9082 -7.14%
2011-09-16 0 3.500 3.450 3.500 3.300 3.500 168,000 558,050 3.3217 2.031 2.002 2.031 1.914 2.031 289,580 1.9271 6.06%
2011-09-15 0 3.300 3.270 3.300 3.290 3.430 311,000 1,033,100 3.3219 1.914 1.897 1.914 1.909 1.990 536,068 1.9272 -1.20%
2011-09-14 0 3.340 3.190 3.340 3.100 3.340 635,000 2,000,310 3.1501 1.938 1.851 1.938 1.798 1.938 1,094,543 1.8275 7.74%
2011-09-12 0 3.100 3.100 3.170 3.100 3.100 517,360 1,603,798 3.1000 1.798 1.798 1.839 1.798 1.798 891,769 1.7984 -0.32%
2011-09-09 0 3.110 3.110 3.500 3.110 3.110 9,310 28,935 3.1079 1.804 1.804 2.031 1.804 1.804 16,048 1.8031 0.00%
2011-09-08 0 3.110 3.110 3.300 3.110 3.110 13,000 40,430 3.1100 1.804 1.804 1.914 1.804 1.804 22,408 1.8043 0.32%
2011-09-07 0 3.100 3.100 3.320 3.100 3.150 20,000 62,050 3.1025 1.798 1.798 1.926 1.798 1.827 34,474 1.7999 -0.96%
2011-09-06 0 3.130 3.020 3.220 3.000 3.130 49,000 147,290 3.0059 1.816 1.752 1.868 1.740 1.816 84,461 1.7439 -6.29%
2011-09-05 0 3.340 3.010 3.500 - - 0 0 - 1.938 1.746 2.031 - - 0 - 0.00%
2011-09-02 0 3.340 3.160 3.500 - - 51,100 168,630 3.3000 1.938 1.833 2.031 - - 88,081 1.9145 0.00%
2011-09-01 0 3.340 3.340 3.500 3.200 3.300 148,000 487,430 3.2934 1.938 1.938 2.031 1.856 1.914 255,106 1.9107 -0.89%
2011-08-31 0 3.370 3.370 3.590 - - 0 0 - 1.955 1.955 2.083 - - 0 - 1.81%
2011-08-30 0 3.310 3.350 3.590 3.300 3.360 19,000 62,760 3.3032 1.920 1.944 2.083 1.914 1.949 32,750 1.9163 -1.78%
2011-08-29 0 3.370 3.370 3.490 3.150 3.520 26,000 86,370 3.3219 1.955 1.955 2.025 1.827 2.042 44,816 1.9272 -4.26%
2011-08-26 0 3.520 3.400 3.520 - - 0 0 - 2.042 1.973 2.042 - - 0 - 0.00%
2011-08-25 0 3.520 3.520 3.590 - - 0 0 - 2.042 2.042 2.083 - - 0 - 3.53%
2011-08-24 0 3.400 3.250 3.590 3.400 3.650 3,598,000 12,591,490 3.4996 1.973 1.885 2.083 1.973 2.118 6,201,838 2.0303 -2.86%
2011-08-23 0 3.500 3.190 3.590 - - 0 0 - 2.031 1.851 2.083 - - 0 - 0.00%
2011-08-22 0 3.500 3.300 3.590 - - 0 0 - 2.031 1.914 2.083 - - 0 - 0.00%
2011-08-19 0 3.500 3.400 3.550 3.300 3.500 152,000 531,600 3.4974 2.031 1.973 2.060 1.914 2.031 262,001 2.0290 -1.41%
2011-08-18 0 3.550 3.430 3.550 - - 0 0 - 2.060 1.990 2.060 - - 0 - -1.39%
2011-08-17 0 3.600 3.560 3.600 3.580 3.600 4,862,000 17,611,910 3.6224 2.089 2.065 2.089 2.077 2.089 8,380,583 2.1015 -1.64%
2011-08-16 0 3.660 3.590 3.680 3.650 3.660 5,000 18,260 3.6520 2.123 2.083 2.135 2.118 2.123 8,618 2.1187 -1.35%
2011-08-15 0 3.710 3.700 3.740 3.550 3.900 4,428,000 16,697,970 3.7710 2.152 2.147 2.170 2.060 2.263 7,632,502 2.1877 -4.13%
2011-08-12 0 3.870 3.850 3.890 3.750 3.870 411,000 1,574,660 3.8313 2.245 2.234 2.257 2.176 2.245 708,437 2.2227 0.52%
2011-08-11 0 3.850 3.790 3.900 3.600 3.900 30,000 115,250 3.8417 2.234 2.199 2.263 2.089 2.263 51,711 2.2287 -1.28%
2011-08-10 0 3.900 3.860 - 3.900 3.900 2,000 7,800 3.9000 2.263 2.239 - 2.263 2.263 3,447 2.2626 1.04%
2011-08-09 0 3.860 3.860 3.900 3.800 3.900 55,000 210,450 3.8264 2.239 2.239 2.263 2.205 2.263 94,803 2.2199 -1.03%
2011-08-08 0 3.900 3.900 4.250 3.780 3.860 292,000 1,109,210 3.7987 2.263 2.263 2.466 2.193 2.239 503,318 2.2038 1.30%
2011-08-05 0 3.850 3.850 3.860 3.750 3.850 234,000 890,520 3.8056 2.234 2.234 2.239 2.176 2.234 403,344 2.2078 -1.53%
2011-08-04 0 3.910 3.910 3.950 3.700 3.950 128,790 498,838 3.8733 2.268 2.268 2.292 2.147 2.292 221,994 2.2471 3.99%
2011-08-03 0 3.760 3.750 3.770 3.520 3.930 176,000 660,160 3.7509 2.181 2.176 2.187 2.042 2.280 303,370 2.1761 -2.08%
2011-08-02 0 3.840 3.840 3.890 3.830 3.880 3,602,000 13,867,960 3.8501 2.228 2.228 2.257 2.222 2.251 6,208,733 2.2336 -0.26%
2011-08-01 0 3.850 3.800 3.880 3.850 3.880 15,000 57,870 3.8580 2.234 2.205 2.251 2.234 2.251 25,855 2.2382 1.85%
2011-07-29 0 3.780 3.790 3.800 3.740 3.800 167,000 628,490 3.7634 2.193 2.199 2.205 2.170 2.205 287,856 2.1833 0.53%
2011-07-28 0 3.760 3.760 3.780 3.660 3.780 835,000 3,146,190 3.7679 2.181 2.181 2.193 2.123 2.193 1,439,282 2.1859 0.53%
2011-07-27 0 3.740 3.740 3.750 3.700 3.750 422,592 1,577,550 3.7330 2.170 2.170 2.176 2.147 2.176 728,418 2.1657 1.08%
2011-07-26 0 3.700 3.700 3.760 3.700 3.730 236,000 873,440 3.7010 2.147 2.147 2.181 2.147 2.164 406,791 2.1471 0.00%
2011-07-25 0 3.700 3.640 3.700 3.520 3.700 2,759,290 10,033,120 3.6361 2.147 2.112 2.147 2.042 2.147 4,756,162 2.1095 -0.27%
2011-07-22 0 3.710 3.700 3.760 3.700 3.840 924,000 3,461,487 3.7462 2.152 2.147 2.181 2.147 2.228 1,592,690 2.1734 0.27%
2011-07-21 0 3.700 3.700 3.750 3.630 3.860 150,000 555,970 3.7065 2.147 2.147 2.176 2.106 2.239 258,554 2.1503 -6.57%
2011-07-20 0 3.960 3.820 3.960 - - 0 0 - 2.297 2.216 2.297 - - 0 - 0.00%
2011-07-19 0 3.960 3.900 3.920 3.880 4.000 381,000 1,510,660 3.9650 2.297 2.263 2.274 2.251 2.321 656,726 2.3003 -1.00%
2011-07-18 0 4.000 4.000 4.040 4.000 4.050 84,000 338,475 4.0295 2.321 2.321 2.344 2.321 2.350 144,790 2.3377 -0.25%
2011-07-15 0 4.010 4.000 4.100 4.010 4.100 4,000 16,130 4.0325 2.326 2.321 2.379 2.326 2.379 6,895 2.3395 -3.61%
2011-07-14 0 4.160 4.020 4.160 - - 0 0 - 2.413 2.332 2.413 - - 0 - 0.00%
2011-07-13 0 4.160 4.100 4.280 - - 0 0 - 2.413 2.379 2.483 - - 0 - 0.00%
2011-07-12 0 4.160 4.040 4.160 4.000 4.220 656,000 2,741,650 4.1793 2.413 2.344 2.413 2.321 2.448 1,130,741 2.4246 -1.65%
2011-07-11 0 4.230 4.230 4.310 4.200 4.300 57,000 240,330 4.2163 2.454 2.454 2.500 2.437 2.495 98,250 2.4461 -2.08%
2011-07-08 0 4.320 4.310 4.330 4.320 4.350 5,000 21,630 4.3260 2.506 2.500 2.512 2.506 2.524 8,618 2.5097 -0.69%
2011-07-07 0 4.350 4.320 4.360 4.300 4.450 187,000 814,840 4.3574 2.524 2.506 2.529 2.495 2.582 322,330 2.5280 -0.91%
2011-07-06 0 4.390 4.380 4.390 4.370 4.510 285,000 1,252,930 4.3962 2.547 2.541 2.547 2.535 2.616 491,252 2.5505 -0.23%
2011-07-05 0 4.400 4.280 4.510 - - 0 0 - 2.553 2.483 2.616 - - 0 - 0.00%
2011-07-04 0 4.400 4.330 4.400 4.370 4.400 390,000 1,709,600 4.3836 2.553 2.512 2.553 2.535 2.553 672,239 2.5431 0.46%
2011-06-30 0 4.380 4.210 4.420 - - 0 0 - 2.541 2.442 2.564 - - 0 - 0.00%
2011-06-29 0 4.380 4.150 4.380 4.340 4.380 65,000 282,290 4.3429 2.541 2.408 2.541 2.518 2.541 112,040 2.5195 0.69%
2011-06-28 0 4.350 4.150 4.350 4.350 4.350 6,461,000 28,105,350 4.3500 2.524 2.408 2.524 2.524 2.524 11,136,764 2.5237 3.57%
2011-06-27 0 4.200 4.240 4.350 4.200 4.250 3,000 12,650 4.2167 2.437 2.460 2.524 2.437 2.466 5,171 2.4463 -2.33%
2011-06-24 0 4.300 4.230 4.510 - - 0 0 - 2.495 2.454 2.616 - - 0 - 0.00%
2011-06-23 0 4.300 4.200 4.300 4.300 4.350 231,000 996,950 4.3158 2.495 2.437 2.495 2.495 2.524 398,173 2.5038 -1.15%
2011-06-22 0 4.350 4.200 4.400 - - 0 0 - 2.524 2.437 2.553 - - 0 - 0.00%
2011-06-21 0 4.350 4.210 4.500 - - 0 0 - 2.524 2.442 2.611 - - 0 - 0.00%
2011-06-20 0 4.350 4.180 4.480 4.350 4.400 143,500 624,700 4.3533 2.524 2.425 2.599 2.524 2.553 247,350 2.5256 -1.14%
2011-06-17 0 4.400 4.150 4.400 - - 0 0 - 2.553 2.408 2.553 - - 0 - 0.00%
2011-06-16 0 4.400 4.250 4.400 4.210 4.410 32,150 137,662 4.2819 2.553 2.466 2.553 2.442 2.558 55,417 2.4841 -1.12%
2011-06-15 0 4.450 4.400 4.500 4.400 4.500 271,200 1,213,932 4.4762 2.582 2.553 2.611 2.553 2.611 467,465 2.5968 -1.55%
2011-06-14 0 4.520 4.200 4.520 4.400 4.520 112,000 493,720 4.4082 2.622 2.437 2.622 2.553 2.622 193,053 2.5574 2.03%
2011-06-13 0 4.430 4.310 4.430 - - 0 0 - 2.570 2.500 2.570 - - 0 - -1.12%
2011-06-10 0 4.480 4.300 4.480 - - 0 0 - 2.599 2.495 2.599 - - 0 - -0.22%
2011-06-09 0 4.490 4.310 4.490 4.490 4.490 1,000 4,490 4.4900 2.605 2.500 2.605 2.605 2.605 1,724 2.6049 0.00%
2011-06-08 0 4.490 4.400 4.490 4.470 4.550 179,000 808,820 4.5185 2.605 2.553 2.605 2.593 2.640 308,541 2.6214 -0.22%
2011-06-07 0 4.500 4.400 4.500 4.500 4.500 318,000 1,431,000 4.5000 2.611 2.553 2.611 2.611 2.611 548,134 2.6107 0.00%
2011-06-03 0 4.500 4.500 4.770 4.500 4.510 735,000 3,320,200 4.5173 2.611 2.611 2.767 2.611 2.616 1,266,913 2.6207 0.00%
2011-06-02 0 4.500 4.310 4.550 4.500 4.500 76,000 342,000 4.5000 2.611 2.500 2.640 2.611 2.611 131,000 2.6107 0.00%
2011-06-01 0 4.500 4.360 4.550 4.500 4.500 101,000 454,500 4.5000 2.611 2.529 2.640 2.611 2.611 174,093 2.6107 0.00%
2011-05-31 0 4.500 4.500 4.600 - - 0 0 - 2.611 2.611 2.669 - - 0 - 0.00%
2011-05-30 0 4.500 4.500 4.600 - - 0 0 - 2.611 2.611 2.669 - - 0 - 0.00%
2011-05-27 0 4.500 4.500 4.600 4.500 4.500 146,000 657,000 4.5000 2.611 2.611 2.669 2.611 2.611 251,659 2.6107 -1.10%
2011-05-26 0 4.550 4.500 4.600 4.500 4.600 4,000 18,150 4.5375 2.640 2.611 2.669 2.611 2.669 6,895 2.6324 -1.09%
2011-05-25 0 4.600 4.510 4.600 4.600 4.600 30,000 138,000 4.6000 2.669 2.616 2.669 2.669 2.669 51,711 2.6687 1.10%
2011-05-24 0 4.550 4.550 4.600 4.530 4.530 1,007,000 4,581,690 4.5498 2.640 2.640 2.669 2.628 2.628 1,735,756 2.6396 0.00%
2011-05-23 0 4.550 4.530 4.640 4.550 4.550 12,000 54,600 4.5500 2.640 2.628 2.692 2.640 2.640 20,684 2.6397 -3.19%
2011-05-20 0 4.700 4.700 4.890 4.700 4.700 12,000 56,400 4.7000 2.727 2.727 2.837 2.727 2.727 20,684 2.7267 0.21%
2011-05-19 0 4.690 4.590 4.690 4.590 4.690 5,000 23,050 4.6100 2.721 2.663 2.721 2.663 2.721 8,618 2.6745 -1.26%
2011-05-18 0 4.750 4.610 4.900 - - 386,200 1,834,406 4.7499 2.756 2.674 2.843 - - 665,689 2.7556 0.00%
2011-05-17 0 4.750 4.750 4.790 4.750 4.750 33,000 156,750 4.7500 2.756 2.756 2.779 2.756 2.756 56,882 2.7557 -1.04%
2011-05-16 0 4.800 4.650 4.890 4.600 4.800 23,000 106,250 4.6196 2.785 2.698 2.837 2.669 2.785 39,645 2.6800 2.13%
2011-05-13 0 4.700 4.500 4.900 - - 0 0 - 2.727 2.611 2.843 - - 0 - 0.00%
2011-05-12 0 4.700 4.570 4.700 - - 0 0 - 2.727 2.651 2.727 - - 0 - 0.00%
2011-05-11 0 4.700 4.600 4.800 4.700 4.700 1,605,000 7,543,500 4.7000 2.727 2.669 2.785 2.727 2.727 2,766,523 2.7267 0.86%
2011-05-09 0 4.660 4.600 4.730 - - 0 0 - 2.704 2.669 2.744 - - 0 - 0.00%
2011-05-06 0 4.660 4.560 4.890 4.660 4.660 10,456,000 49,265,910 4.7117 2.704 2.645 2.837 2.704 2.704 18,022,908 2.7335 0.00%
2011-05-05 0 4.660 4.630 4.750 4.660 4.660 1,000 4,660 4.6600 2.704 2.686 2.756 2.704 2.704 1,724 2.7035 0.22%
2011-05-04 0 4.650 4.650 4.790 4.600 4.600 3,027,000 14,374,200 4.7487 2.698 2.698 2.779 2.669 2.669 5,217,611 2.7549 1.09%
2011-05-03 0 4.600 4.570 4.600 4.610 4.620 1,842,000 8,746,120 4.7482 2.669 2.651 2.669 2.674 2.680 3,175,038 2.7547 -3.16%
2011-04-29 0 4.750 4.750 4.870 4.700 4.750 2,536,000 12,045,000 4.7496 2.756 2.756 2.825 2.727 2.756 4,371,279 2.7555 1.06%
2011-04-28 0 4.700 4.700 4.790 4.510 4.850 3,342,629 15,731,204 4.7062 2.727 2.727 2.779 2.616 2.814 5,761,658 2.7303 -2.08%
2011-04-27 0 4.800 4.800 4.820 4.800 4.940 17,000 81,740 4.8082 2.785 2.785 2.796 2.785 2.866 29,303 2.7895 0.00%
2011-04-26 0 4.800 4.800 4.990 4.800 4.990 26,000 125,560 4.8292 2.785 2.785 2.895 2.785 2.895 44,816 2.8017 0.00%
2011-04-21 0 4.800 4.800 4.890 4.790 4.990 2,000 9,780 4.8900 2.785 2.785 2.837 2.779 2.895 3,447 2.8369 0.00%
2011-04-20 0 4.800 4.830 4.910 4.750 4.800 5,000 23,820 4.7640 2.785 2.802 2.849 2.756 2.785 8,618 2.7638 0.00%
2011-04-19 0 4.800 4.800 4.910 4.750 4.750 20,000 95,000 4.7500 2.785 2.785 2.849 2.756 2.756 34,474 2.7557 0.00%
2011-04-18 0 4.800 4.800 4.910 4.750 4.770 18,000 85,810 4.7672 2.785 2.785 2.849 2.756 2.767 31,026 2.7657 0.21%
2011-04-15 0 4.790 4.790 4.880 4.760 4.910 29,000 140,420 4.8421 2.779 2.779 2.831 2.762 2.849 49,987 2.8091 0.00%
2011-04-14 0 4.790 4.790 4.910 4.790 4.920 52,000 251,170 4.8302 2.779 2.779 2.849 2.779 2.854 89,632 2.8022 -0.21%
2011-04-13 0 4.800 4.800 4.910 4.800 4.890 30,300 145,625 4.8061 2.785 2.785 2.849 2.785 2.837 52,228 2.7883 -2.44%
2011-04-12 0 4.920 4.820 4.920 4.800 4.920 42,000 206,400 4.9143 2.854 2.796 2.854 2.785 2.854 72,395 2.8510 1.23%
2011-04-11 0 4.860 4.860 4.910 4.660 4.920 61,000 297,240 4.8728 2.820 2.820 2.849 2.704 2.854 105,145 2.8270 0.21%
2011-04-08 0 4.850 4.850 4.900 - - 0 0 - 2.814 2.814 2.843 - - 0 - 1.04%
2011-04-07 0 4.800 4.800 4.880 4.650 4.920 140,000 683,460 4.8819 2.785 2.785 2.831 2.698 2.854 241,317 2.8322 -1.64%
2011-04-06 0 4.880 4.880 5.000 4.880 4.900 232,000 1,135,740 4.8954 2.831 2.831 2.901 2.831 2.843 399,896 2.8401 -0.41%
2011-04-04 0 4.900 4.900 4.950 4.900 4.940 28,000 138,200 4.9357 2.843 2.843 2.872 2.843 2.866 48,263 2.8635 2.08%
2011-04-01 0 4.800 4.800 4.950 4.550 4.950 45,000 216,350 4.8078 2.785 2.785 2.872 2.640 2.872 77,566 2.7892 -1.44%
2011-03-31 0 4.870 4.800 4.920 4.600 4.990 93,000 457,580 4.9202 2.825 2.785 2.854 2.669 2.895 160,303 2.8545 -1.62%
2011-03-30 0 4.950 4.950 5.000 4.920 4.950 655,000 3,242,040 4.9497 2.872 2.872 2.901 2.854 2.872 1,129,017 2.8716 0.61%
2011-03-29 0 4.920 4.920 4.950 4.920 5.000 690,000 3,415,470 4.9500 2.854 2.854 2.872 2.854 2.901 1,189,346 2.8717 -0.40%
2011-03-28 0 4.940 4.940 5.000 4.930 4.930 4,000 19,720 4.9300 2.866 2.866 2.901 2.860 2.860 6,895 2.8601 0.41%
2011-03-25 0 4.920 4.920 - 4.860 4.860 113,000 549,180 4.8600 2.854 2.854 - 2.820 2.820 194,777 2.8195 1.23%
2011-03-24 0 4.860 4.850 - 4.860 4.860 136,000 660,960 4.8600 2.820 2.814 - 2.820 2.820 234,422 2.8195 0.00%
2011-03-23 0 4.860 4.850 - - - 0 0 - 2.820 2.814 - - - 0 - 0.00%
2011-03-22 0 4.860 4.860 - 4.800 4.800 1,000 4,800 4.8000 2.820 2.820 - 2.785 2.785 1,724 2.7847 1.25%
2011-03-21 0 4.800 4.800 - 4.800 4.800 3,000 14,420 4.8067 2.785 2.785 - 2.785 2.785 5,171 2.7886 -1.03%
2011-03-18 0 4.850 4.800 - - - 0 0 - 2.814 2.785 - - - 0 - 0.00%
2011-03-17 0 4.850 4.850 4.900 4.790 4.800 84,000 403,040 4.7981 2.814 2.814 2.843 2.779 2.785 144,790 2.7836 -2.02%
2011-03-16 0 4.950 4.950 5.000 - - 0 0 - 2.872 2.872 2.901 - - 0 - 1.02%
2011-03-15 0 4.900 4.900 5.000 4.800 4.800 7,000 33,600 4.8000 2.843 2.843 2.901 2.785 2.785 12,066 2.7847 -1.01%
2011-03-14 0 4.950 4.950 5.070 4.880 4.880 56,000 273,280 4.8800 2.872 2.872 2.941 2.831 2.831 96,527 2.8311 1.43%
2011-03-11 0 4.880 4.880 4.950 4.880 4.880 3,000 14,640 4.8800 2.831 2.831 2.872 2.831 2.831 5,171 2.8311 1.46%
2011-03-10 0 4.810 4.940 4.950 4.810 4.870 151,408 737,318 4.8697 2.791 2.866 2.872 2.791 2.825 260,981 2.8252 -1.84%
2011-03-09 0 4.900 4.900 4.950 4.900 4.900 41,000 200,900 4.9000 2.843 2.843 2.872 2.843 2.843 70,671 2.8427 0.00%
2011-03-08 0 4.900 4.900 4.950 4.900 4.950 435,000 2,152,010 4.9471 2.843 2.843 2.872 2.843 2.872 749,805 2.8701 0.00%
2011-03-07 0 4.900 4.900 6.920 4.900 4.900 69,000 338,100 4.9000 2.843 2.843 4.015 2.843 2.843 118,935 2.8427 -1.01%
2011-03-04 0 4.950 4.890 4.950 4.890 4.950 11,000 53,850 4.8955 2.872 2.837 2.872 2.837 2.872 18,961 2.8401 1.23%
2011-03-03 0 4.890 4.850 4.890 4.890 4.890 100,000 489,000 4.8900 2.837 2.814 2.837 2.837 2.837 172,369 2.8369 -1.21%
2011-03-02 0 4.950 4.910 4.950 4.950 5.050 491,000 2,452,580 4.9951 2.872 2.849 2.872 2.872 2.930 846,332 2.8979 -3.32%
2011-03-01 0 5.120 5.010 5.130 4.800 5.120 2,263,000 11,409,980 5.0420 2.970 2.907 2.976 2.785 2.970 3,900,712 2.9251 5.57%
2011-02-28 0 4.850 4.850 4.900 4.530 4.800 62,000 288,380 4.6513 2.814 2.814 2.843 2.628 2.785 106,869 2.6984 3.85%
2011-02-25 0 4.670 4.660 4.680 4.510 4.800 18,602 87,189 4.6871 2.709 2.704 2.715 2.616 2.785 32,064 2.7192 -0.21%
2011-02-24 0 4.680 4.710 4.720 4.570 4.970 226,793 1,091,736 4.8138 2.715 2.733 2.738 2.651 2.883 390,921 2.7927 -5.26%
2011-02-23 0 4.940 4.930 4.960 4.900 4.980 65,000 322,560 4.9625 2.866 2.860 2.878 2.843 2.889 112,040 2.8790 -1.00%
2011-02-22 0 4.990 5.000 6.800 4.950 5.130 401,000 2,008,040 5.0076 2.895 2.901 3.945 2.872 2.976 691,200 2.9052 0.20%
2011-02-21 0 4.980 4.980 5.140 4.980 4.980 37,000 184,260 4.9800 2.889 2.889 2.982 2.889 2.889 63,777 2.8891 -2.35%
2011-02-18 0 5.100 5.100 5.110 5.030 5.120 33,000 168,490 5.1058 2.959 2.959 2.965 2.918 2.970 56,882 2.9621 -0.39%
2011-02-17 0 5.120 5.120 5.170 5.120 5.170 48,000 247,610 5.1585 2.970 2.970 2.999 2.970 2.999 82,737 2.9927 -0.97%
2011-02-16 0 5.170 5.170 6.900 5.110 5.120 17,000 86,940 5.1141 2.999 2.999 4.003 2.965 2.970 29,303 2.9670 0.98%
2011-02-15 0 5.120 5.120 5.160 5.080 5.160 399,000 2,033,095 5.0955 2.970 2.970 2.994 2.947 2.994 687,753 2.9561 -0.78%
2011-02-14 0 5.160 5.160 5.490 5.090 5.100 210,000 1,061,206 5.0534 2.994 2.994 3.185 2.953 2.959 361,975 2.9317 1.98%
2011-02-11 0 5.060 4.920 5.500 4.910 5.150 28,100 141,814 5.0468 2.936 2.854 3.191 2.849 2.988 48,436 2.9279 -0.78%
2011-02-10 0 5.100 5.100 5.190 5.100 5.250 28,000 143,720 5.1329 2.959 2.959 3.011 2.959 3.046 48,263 2.9778 -1.16%
2011-02-09 0 5.160 5.160 5.200 5.080 5.110 356,000 1,814,694 5.0975 2.994 2.994 3.017 2.947 2.965 613,634 2.9573 1.38%
2011-02-08 0 5.090 5.060 5.150 5.040 5.140 256,000 1,302,270 5.0870 2.953 2.936 2.988 2.924 2.982 441,265 2.9512 -0.20%
2011-02-07 0 5.100 5.100 5.200 5.100 5.320 77,000 403,610 5.2417 2.959 2.959 3.017 2.959 3.086 132,724 3.0410 -0.58%
2011-02-02 0 5.130 5.110 5.300 5.100 5.250 151,000 778,973 5.1588 2.976 2.965 3.075 2.959 3.046 260,277 2.9929 0.59%
2011-02-01 0 5.100 5.100 5.200 5.020 5.150 180,000 917,628 5.0979 2.959 2.959 3.017 2.912 2.988 310,264 2.9576 0.59%
2011-01-31 0 5.070 5.070 5.150 5.020 5.110 11,000 55,830 5.0755 2.941 2.941 2.988 2.912 2.965 18,961 2.9445 1.40%
2011-01-28 0 5.000 5.000 5.070 5.000 5.000 1,000 5,000 5.0000 2.901 2.901 2.941 2.901 2.901 1,724 2.9008 -1.38%
2011-01-27 0 5.070 5.030 5.140 5.030 5.150 57,000 289,020 5.0705 2.941 2.918 2.982 2.918 2.988 98,250 2.9417 -0.98%
2011-01-26 0 5.120 5.090 5.120 5.000 5.150 30,000 153,890 5.1297 2.970 2.953 2.970 2.901 2.988 51,711 2.9760 1.59%
2011-01-25 0 5.040 5.040 5.150 4.900 5.120 36,000 181,170 5.0325 2.924 2.924 2.988 2.843 2.970 62,053 2.9196 0.80%
2011-01-24 0 5.000 4.940 5.060 4.920 5.000 123,100 608,796 4.9455 2.901 2.866 2.936 2.854 2.901 212,186 2.8692 -0.79%
2011-01-21 0 5.040 5.030 5.140 5.040 5.040 74,000 373,060 5.0414 2.924 2.918 2.982 2.924 2.924 127,553 2.9247 0.00%
2011-01-20 0 5.040 4.980 5.080 4.820 5.140 137,000 687,830 5.0207 2.924 2.889 2.947 2.796 2.982 236,146 2.9127 -0.59%
2011-01-19 0 5.070 5.070 5.100 5.050 5.140 21,000 107,230 5.1062 2.941 2.941 2.959 2.930 2.982 36,198 2.9624 0.40%
2011-01-18 0 5.050 5.050 5.130 5.050 5.150 22,000 111,200 5.0545 2.930 2.930 2.976 2.930 2.988 37,921 2.9324 -0.98%
2011-01-17 0 5.100 5.000 5.100 5.100 5.100 3,000 15,300 5.1000 2.959 2.901 2.959 2.959 2.959 5,171 2.9588 1.19%
2011-01-14 0 5.040 5.040 5.100 5.020 5.100 20,000 100,850 5.0425 2.924 2.924 2.959 2.912 2.959 34,474 2.9254 0.40%
2011-01-13 0 5.020 5.010 5.140 5.020 5.050 20,000 100,920 5.0460 2.912 2.907 2.982 2.912 2.930 34,474 2.9274 0.20%
2011-01-12 0 5.010 5.010 5.050 4.950 5.200 111,000 555,920 5.0083 2.907 2.907 2.930 2.872 3.017 191,330 2.9056 0.00%
2011-01-11 0 5.010 5.030 5.100 5.000 5.050 56,000 281,470 5.0263 2.907 2.918 2.959 2.901 2.930 96,527 2.9160 -0.20%
2011-01-10 0 5.020 5.020 5.100 5.000 5.100 113,200 569,500 5.0309 2.912 2.912 2.959 2.901 2.959 195,122 2.9187 0.40%
2011-01-07 0 5.000 5.000 5.090 4.900 5.100 17,000 85,360 5.0212 2.901 2.901 2.953 2.843 2.959 29,303 2.9130 -1.96%
2011-01-06 0 5.100 5.100 5.150 5.000 5.190 24,000 124,180 5.1742 2.959 2.959 2.988 2.901 3.011 41,369 3.0018 -1.73%
2011-01-05 0 5.190 5.190 5.200 5.010 5.200 5,000 25,240 5.0480 3.011 3.011 3.017 2.907 3.017 8,618 2.9286 3.59%
2011-01-04 0 5.010 4.800 5.080 5.000 5.100 46,000 232,160 5.0470 2.907 2.785 2.947 2.901 2.959 79,290 2.9280 -3.65%
2011-01-03 0 5.200 5.000 5.200 5.000 5.200 7,000 35,800 5.1143 3.017 2.901 3.017 2.901 3.017 12,066 2.9671 0.00%
2010-12-31 0 5.200 5.060 5.200 5.200 5.200 33,000 171,600 5.2000 3.017 2.936 3.017 3.017 3.017 56,882 3.0168 0.97%
2010-12-30 0 5.150 5.100 5.150 5.150 5.150 5,688,000 28,441,050 5.0002 2.988 2.959 2.988 2.988 2.988 9,804,352 2.9009 0.98%
2010-12-29 0 5.100 5.040 5.140 5.100 5.140 57,000 292,340 5.1288 2.959 2.924 2.982 2.959 2.982 98,250 2.9755 0.59%
2010-12-28 0 5.070 5.040 5.070 5.000 5.090 2,099,000 10,694,800 5.0952 2.941 2.924 2.941 2.901 2.953 3,618,026 2.9560 3.47%
2010-12-24 0 4.900 4.900 4.990 4.900 5.000 91,000 453,180 4.9800 2.843 2.843 2.895 2.843 2.901 156,856 2.8891 -2.00%
2010-12-23 0 5.000 4.980 5.000 4.800 5.000 240,000 1,189,520 4.9563 2.901 2.889 2.901 2.785 2.901 413,686 2.8754 2.46%
2010-12-22 0 4.880 4.800 4.880 4.800 4.970 15,000 72,420 4.8280 2.831 2.785 2.831 2.785 2.883 25,855 2.8010 0.62%
2010-12-21 0 4.850 4.820 4.850 4.800 4.930 2,047,000 9,926,030 4.8491 2.814 2.796 2.814 2.785 2.860 3,528,394 2.8132 1.25%
2010-12-20 0 4.790 4.730 4.790 4.650 4.800 102,000 477,530 4.6817 2.779 2.744 2.779 2.698 2.785 175,816 2.7161 3.01%
2010-12-17 0 4.650 4.650 4.700 4.620 4.620 1,000 4,620 4.6200 2.698 2.698 2.727 2.680 2.680 1,724 2.6803 -1.90%
2010-12-16 0 4.740 4.520 4.750 4.400 4.740 3,000 13,790 4.5967 2.750 2.622 2.756 2.553 2.750 5,171 2.6668 -0.21%
2010-12-15 0 4.750 4.500 4.750 4.770 4.800 4,000 19,110 4.7775 2.756 2.611 2.756 2.767 2.785 6,895 2.7717 1.06%
2010-12-14 0 4.700 4.600 4.700 4.600 4.700 113,000 524,520 4.6418 2.727 2.669 2.727 2.669 2.727 194,777 2.6929 2.40%
2010-12-13 0 4.590 4.590 4.650 4.410 4.410 1,000 4,410 4.4100 2.663 2.663 2.698 2.558 2.558 1,724 2.5585 -2.13%
2010-12-10 0 4.690 4.450 4.690 4.410 4.780 6,000 27,110 4.5183 2.721 2.582 2.721 2.558 2.773 10,342 2.6213 -1.88%
2010-12-09 0 4.780 4.600 4.800 4.780 4.800 13,000 62,300 4.7923 2.773 2.669 2.785 2.773 2.785 22,408 2.7803 -1.24%
2010-12-08 0 4.840 4.660 4.850 4.560 4.850 1,445,000 6,933,590 4.7983 2.808 2.704 2.814 2.645 2.814 2,490,733 2.7838 -0.62%
2010-12-07 0 4.870 4.650 4.870 4.870 4.870 4,000 19,480 4.8700 2.825 2.698 2.825 2.825 2.825 6,895 2.8253 -0.61%
2010-12-06 0 4.900 4.660 4.910 4.650 4.920 13,899 66,057 4.7526 2.843 2.704 2.849 2.698 2.854 23,958 2.7572 -0.41%
2010-12-03 0 4.920 4.830 4.920 4.830 4.990 643,000 3,087,000 4.8009 2.854 2.802 2.854 2.802 2.895 1,108,333 2.7853 2.50%
2010-12-02 0 4.800 4.750 4.800 4.740 4.800 340,000 1,629,020 4.7912 2.785 2.756 2.785 2.750 2.785 586,055 2.7796 2.35%
2010-12-01 0 4.690 4.520 4.730 4.600 4.800 835,000 3,954,950 4.7365 2.721 2.622 2.744 2.669 2.785 1,439,282 2.7479 -1.88%
2010-11-30 0 4.780 4.780 4.800 4.330 4.800 278,277 1,278,066 4.5928 2.773 2.773 2.785 2.512 2.785 479,663 2.6645 -0.62%
2010-11-29 0 4.810 4.350 4.850 - - 0 0 - 2.791 2.524 2.814 - - 0 - 0.00%
2010-11-26 0 4.810 4.400 4.810 4.810 4.810 2,000 9,620 4.8100 2.791 2.553 2.791 2.791 2.791 3,447 2.7905 0.21%
2010-11-25 0 4.800 4.400 4.820 - - 0 0 - 2.785 2.553 2.796 - - 0 - 0.00%
2010-11-24 0 4.800 4.500 4.800 4.800 4.800 2,324,000 11,155,220 4.8000 2.785 2.611 2.785 2.785 2.785 4,005,857 2.7847 0.00%
2010-11-23 0 4.800 4.800 4.890 4.800 4.910 231,000 1,129,810 4.8910 2.785 2.785 2.837 2.785 2.849 398,173 2.8375 -2.24%
2010-11-22 0 4.910 4.800 4.910 4.900 4.910 11,000 53,990 4.9082 2.849 2.785 2.849 2.843 2.849 18,961 2.8475 0.20%
2010-11-19 0 4.900 4.810 4.900 4.800 4.900 12,000 58,400 4.8667 2.843 2.791 2.843 2.785 2.843 20,684 2.8234 0.41%
2010-11-18 0 4.880 4.800 4.880 4.800 4.880 119,000 574,230 4.8255 2.831 2.785 2.831 2.785 2.831 205,119 2.7995 1.67%
2010-11-17 0 4.800 4.800 4.900 4.800 4.810 28,000 134,530 4.8046 2.785 2.785 2.843 2.785 2.791 48,263 2.7874 0.00%
2010-11-16 0 4.800 4.800 4.900 4.800 4.900 40,000 192,620 4.8155 2.785 2.785 2.843 2.785 2.843 68,948 2.7937 0.00%
2010-11-15 0 4.800 4.840 4.900 4.800 4.900 212,000 1,018,600 4.8047 2.785 2.808 2.843 2.785 2.843 365,422 2.7875 1.05%
2010-11-12 0 4.750 4.750 4.800 4.750 4.800 360,000 1,721,000 4.7806 2.756 2.756 2.785 2.756 2.785 620,529 2.7734 -4.04%
2010-11-11 0 4.950 4.530 4.950 4.950 4.950 157,000 777,150 4.9500 2.872 2.628 2.872 2.872 2.872 270,619 2.8717 0.00%
2010-11-10 0 4.950 4.800 4.950 4.930 4.950 29,000 143,510 4.9486 2.872 2.785 2.872 2.860 2.872 49,987 2.8709 0.00%
2010-11-09 0 4.950 4.850 4.950 4.950 5.080 187,000 926,430 4.9542 2.872 2.814 2.872 2.872 2.947 322,330 2.8742 0.00%
2010-11-08 0 4.950 4.930 4.950 4.930 5.000 154,000 764,280 4.9629 2.872 2.860 2.872 2.860 2.901 265,448 2.8792 0.41%
2010-11-05 0 4.930 4.900 4.930 4.940 4.960 28,000 138,520 4.9471 2.860 2.843 2.860 2.866 2.878 48,263 2.8701 0.20%
2010-11-04 0 4.920 4.920 4.940 4.900 4.900 20,000 98,000 4.9000 2.854 2.854 2.866 2.843 2.843 34,474 2.8427 2.93%
2010-11-03 0 4.780 4.780 4.800 4.680 4.770 1,024,000 4,803,060 4.6905 2.773 2.773 2.785 2.715 2.767 1,765,059 2.7212 2.14%
2010-11-02 0 4.680 4.630 4.690 4.630 4.690 31,000 144,610 4.6648 2.715 2.686 2.721 2.686 2.721 53,434 2.7063 -0.21%
2010-11-01 0 4.690 4.600 4.690 4.600 4.690 284,000 1,328,650 4.6783 2.721 2.669 2.721 2.669 2.721 489,528 2.7141 1.30%
2010-10-29 0 4.630 4.600 4.630 4.600 4.630 125,000 576,290 4.6103 2.686 2.669 2.686 2.669 2.686 215,461 2.6747 -0.22%
2010-10-28 0 4.640 4.610 4.640 4.600 4.640 20,731 95,643 4.6135 2.692 2.674 2.692 2.669 2.692 35,734 2.6765 -0.22%
2010-10-27 0 4.650 4.600 4.650 4.600 4.650 1,158,400 5,329,282 4.6006 2.698 2.669 2.698 2.669 2.698 1,996,723 2.6690 1.09%
2010-10-26 0 4.600 4.600 4.620 4.600 4.600 139,000 639,400 4.6000 2.669 2.669 2.680 2.669 2.669 239,593 2.6687 0.00%
2010-10-25 0 4.600 4.550 4.640 - - 1,495,000 6,877,000 4.6000 2.669 2.640 2.692 - - 2,576,917 2.6687 0.00%
2010-10-22 0 4.600 4.400 4.660 4.600 4.600 1,510,000 6,946,000 4.6000 2.669 2.553 2.704 2.669 2.669 2,602,773 2.6687 1.32%
2010-10-21 0 4.540 4.500 4.600 4.500 4.540 7,513 33,924 4.5154 2.634 2.611 2.669 2.611 2.634 12,950 2.6196 -0.22%
2010-10-20 0 4.550 4.550 4.620 4.550 4.600 101,000 460,750 4.5619 2.640 2.640 2.680 2.640 2.669 174,093 2.6466 -1.94%
2010-10-19 0 4.640 4.300 4.640 - - 0 0 - 2.692 2.495 2.692 - - 0 - -0.22%
2010-10-18 0 4.650 4.550 4.650 4.630 4.680 110,000 512,840 4.6622 2.698 2.640 2.698 2.686 2.715 189,606 2.7048 0.43%
2010-10-15 0 4.630 4.630 4.680 4.570 4.630 53,800 248,130 4.6121 2.686 2.686 2.715 2.651 2.686 92,735 2.6757 1.31%
2010-10-14 0 4.570 4.570 4.620 4.520 4.620 8,000 36,360 4.5450 2.651 2.651 2.680 2.622 2.680 13,790 2.6368 0.44%
2010-10-13 0 4.550 4.550 4.620 4.520 4.670 6,000 27,600 4.6000 2.640 2.640 2.680 2.622 2.709 10,342 2.6687 -0.66%
2010-10-12 0 4.580 4.580 4.650 4.520 4.520 3,000 13,560 4.5200 2.657 2.657 2.698 2.622 2.622 5,171 2.6223 -0.87%
2010-10-11 0 4.620 4.520 4.650 - - 295,000 1,345,400 4.5607 2.680 2.622 2.698 - - 508,489 2.6459 0.00%
2010-10-08 0 4.620 4.520 4.650 - - 250,000 1,125,000 4.5000 2.680 2.622 2.698 - - 430,923 2.6107 0.00%
2010-10-07 0 4.620 4.500 4.620 4.600 4.620 105,000 473,900 4.5133 2.680 2.611 2.680 2.669 2.680 180,988 2.6184 2.67%
2010-10-06 0 4.500 4.400 4.630 4.500 4.500 31,000 139,600 4.5032 2.611 2.553 2.686 2.611 2.611 53,434 2.6125 -2.17%
2010-10-05 0 4.600 4.400 4.600 4.600 4.600 40,000 184,000 4.6000 2.669 2.553 2.669 2.669 2.669 68,948 2.6687 0.00%
2010-10-04 0 4.600 4.290 4.600 4.540 4.600 713,973 3,222,231 4.5131 2.669 2.489 2.669 2.634 2.669 1,230,668 2.6183 1.32%
2010-09-30 0 4.540 4.400 4.540 4.500 4.540 1,147,000 5,162,020 4.5005 2.634 2.553 2.634 2.611 2.634 1,977,073 2.6109 0.89%
2010-09-29 0 4.500 4.360 4.500 - - 0 0 - 2.611 2.529 2.611 - - 0 - 0.00%
2010-09-28 0 4.500 4.400 4.500 4.500 4.550 35,000 158,000 4.5143 2.611 2.553 2.611 2.611 2.640 60,329 2.6190 3.21%
2010-09-27 0 4.360 4.360 4.400 4.300 4.360 1,884,000 8,195,370 4.3500 2.529 2.529 2.553 2.495 2.529 3,247,433 2.5236 -0.91%
2010-09-24 0 4.400 4.360 4.470 4.300 4.490 207,000 915,000 4.4203 2.553 2.529 2.593 2.495 2.605 356,804 2.5644 1.38%
2010-09-22 0 4.340 4.230 4.400 - - 0 0 - 2.518 2.454 2.553 - - 0 - 0.00%
2010-09-21 0 4.340 4.210 4.400 - - 0 0 - 2.518 2.442 2.553 - - 0 - 0.00%
2010-09-20 0 4.340 4.220 4.400 - - 0 0 - 2.518 2.448 2.553 - - 0 - 0.00%
2010-09-17 0 4.340 4.210 4.400 - - 432,000 1,895,760 4.3883 2.518 2.442 2.553 - - 744,634 2.5459 0.00%
2010-09-16 0 4.340 4.260 4.420 4.260 4.380 164,000 717,600 4.3756 2.518 2.471 2.564 2.471 2.541 282,685 2.5385 -0.91%
2010-09-15 0 4.380 4.310 4.380 - - 0 0 - 2.541 2.500 2.541 - - 0 - 0.00%
2010-09-14 0 4.380 4.200 4.380 4.300 4.380 51,000 221,760 4.3482 2.541 2.437 2.541 2.495 2.541 87,908 2.5226 1.86%
2010-09-13 0 4.300 4.250 4.300 4.110 4.300 9,000 37,910 4.2122 2.495 2.466 2.495 2.384 2.495 15,513 2.4437 2.38%
2010-09-10 0 4.200 4.200 4.350 4.200 4.350 31,000 132,900 4.2871 2.437 2.437 2.524 2.437 2.524 53,434 2.4872 -1.18%
2010-09-09 0 4.250 4.250 4.320 4.250 4.380 60,000 260,510 4.3418 2.466 2.466 2.506 2.466 2.541 103,421 2.5189 -1.16%
2010-09-08 0 4.300 4.300 4.320 - - 0 0 - 2.495 2.495 2.506 - - 0 - 0.00%
2010-09-07 0 4.300 4.300 4.350 - - 0 0 - 2.495 2.495 2.524 - - 0 - 0.00%
2010-09-06 0 4.300 4.050 4.300 - - 0 0 - 2.495 2.350 2.495 - - 0 - 0.00%
2010-09-03 0 4.300 4.300 4.400 4.240 4.240 21,000 89,040 4.2400 2.495 2.495 2.553 2.460 2.460 36,198 2.4598 -0.46%
2010-09-02 0 4.320 4.280 4.320 4.310 4.320 9,000 38,870 4.3189 2.506 2.483 2.506 2.500 2.506 15,513 2.5056 1.41%
2010-09-01 0 4.260 4.250 4.260 4.090 4.290 77,000 327,330 4.2510 2.471 2.466 2.471 2.373 2.489 132,724 2.4662 4.16%
2010-08-31 0 4.090 4.090 4.320 4.090 4.320 11,000 47,050 4.2773 2.373 2.373 2.506 2.373 2.506 18,961 2.4815 -4.88%
2010-08-30 0 4.300 4.300 4.390 4.260 4.260 1,000 4,260 4.2600 2.495 2.495 2.547 2.471 2.471 1,724 2.4714 -1.15%
2010-08-27 0 4.350 4.350 4.490 4.330 4.350 37,000 160,930 4.3495 2.524 2.524 2.605 2.512 2.524 63,777 2.5233 1.16%
2010-08-26 0 4.300 4.300 4.350 4.150 4.300 87,000 368,650 4.2374 2.495 2.495 2.524 2.408 2.495 149,961 2.4583 0.47%
2010-08-25 0 4.280 4.160 4.350 4.150 4.280 75,000 313,550 4.1807 2.483 2.413 2.524 2.408 2.483 129,277 2.4254 2.15%
2010-08-24 0 4.190 4.170 4.440 4.170 4.170 1,000 4,170 4.1700 2.431 2.419 2.576 2.419 2.419 1,724 2.4192 -5.63%
2010-08-23 0 4.440 4.310 4.440 4.300 4.500 1,727,270 7,759,875 4.4926 2.576 2.500 2.576 2.495 2.611 2,977,279 2.6064 -2.42%
2010-08-20 0 4.550 4.500 4.550 4.500 4.550 2,011,000 9,149,910 4.5499 2.640 2.611 2.640 2.611 2.640 3,466,342 2.6396 0.00%
2010-08-19 0 4.550 4.450 4.550 - - 3,500,000 15,925,000 4.5500 2.640 2.582 2.640 - - 6,032,917 2.6397 0.00%
2010-08-18 0 4.550 4.430 4.640 4.550 4.660 14,000 63,940 4.5671 2.640 2.570 2.692 2.640 2.704 24,132 2.6496 -2.15%
2010-08-17 0 4.650 4.620 4.650 4.640 4.660 35,000 162,800 4.6514 2.698 2.680 2.698 2.692 2.704 60,329 2.6985 2.20%
2010-08-16 0 4.550 4.450 4.550 - - 0 0 - 2.640 2.582 2.640 - - 0 - -0.66%
2010-08-13 0 4.580 4.460 4.580 4.600 4.600 5,000 23,000 4.6000 2.657 2.587 2.657 2.669 2.669 8,618 2.6687 1.10%
2010-08-12 0 4.530 4.530 4.600 4.500 4.500 137,000 616,500 4.5000 2.628 2.628 2.669 2.611 2.611 236,146 2.6107 -0.44%
2010-08-11 0 4.550 4.550 4.640 4.430 4.600 37,000 168,110 4.5435 2.640 2.640 2.692 2.570 2.669 63,777 2.6359 -2.36%
2010-08-10 0 4.660 4.460 4.660 - - 0 0 - 2.704 2.587 2.704 - - 0 - 0.00%
2010-08-09 0 4.660 4.660 4.750 4.660 4.660 10,000 46,600 4.6600 2.704 2.704 2.756 2.704 2.704 17,237 2.7035 -1.89%
2010-08-06 0 4.750 4.700 4.750 4.700 4.850 468,250 2,222,080 4.7455 2.756 2.727 2.756 2.727 2.814 807,118 2.7531 0.00%
2010-08-05 0 4.750 4.800 4.850 4.390 4.750 1,851,805 8,340,954 4.5042 2.756 2.785 2.814 2.547 2.756 3,191,939 2.6131 1.06%
2010-08-04 0 4.700 4.660 4.750 4.700 4.750 29,000 137,250 4.7328 2.727 2.704 2.756 2.727 2.756 49,987 2.7457 -1.26%
2010-08-03 0 4.760 4.760 4.800 4.720 4.760 45,000 213,700 4.7489 2.762 2.762 2.785 2.738 2.762 77,566 2.7551 0.42%
2010-08-02 0 4.740 4.660 4.740 4.740 4.750 22,000 104,430 4.7468 2.750 2.704 2.750 2.750 2.756 37,921 2.7539 -0.21%
2010-07-30 0 4.750 4.700 4.750 4.750 4.750 39,000 185,250 4.7500 2.756 2.727 2.756 2.756 2.756 67,224 2.7557 0.00%
2010-07-29 0 4.750 4.700 4.750 4.700 4.770 38,000 178,880 4.7074 2.756 2.727 2.756 2.727 2.767 65,500 2.7310 1.06%
2010-07-28 0 4.700 4.600 4.700 - - 0 0 - 2.727 2.669 2.727 - - 0 - 0.00%
2010-07-27 0 4.700 4.700 4.770 4.700 4.700 1,000 4,700 4.7000 2.727 2.727 2.767 2.727 2.727 1,724 2.7267 -1.05%
2010-07-26 0 4.750 4.700 4.750 4.640 4.750 42,000 197,410 4.7002 2.756 2.727 2.756 2.692 2.756 72,395 2.7268 0.00%
2010-07-23 0 4.750 4.660 4.900 4.540 4.750 312,000 1,451,980 4.6538 2.756 2.704 2.843 2.634 2.756 537,791 2.6999 3.26%
2010-07-22 0 4.600 4.550 4.680 4.600 4.720 110,000 511,480 4.6498 2.669 2.640 2.715 2.669 2.738 189,606 2.6976 0.00%
2010-07-21 0 4.600 4.600 4.650 4.570 4.600 7,000 32,140 4.5914 2.669 2.669 2.698 2.651 2.669 12,066 2.6637 0.66%
2010-07-20 0 4.570 4.570 4.680 4.540 4.670 334,000 1,524,560 4.5646 2.651 2.651 2.715 2.634 2.709 575,713 2.6481 -1.72%
2010-07-19 0 4.650 4.620 4.680 4.450 4.650 167,000 760,840 4.5559 2.698 2.680 2.715 2.582 2.698 287,856 2.6431 1.09%
2010-07-16 0 4.600 4.550 4.600 4.620 4.620 3,000 13,860 4.6200 2.669 2.640 2.669 2.680 2.680 5,171 2.6803 0.44%
2010-07-15 0 4.580 4.550 4.580 4.650 4.650 6,000 27,900 4.6500 2.657 2.640 2.657 2.698 2.698 10,342 2.6977 -1.51%
2010-07-14 0 4.650 4.600 4.650 4.640 4.660 23,000 106,780 4.6426 2.698 2.669 2.698 2.692 2.704 39,645 2.6934 0.22%
2010-07-13 0 4.640 4.620 4.640 - - 1,000 4,620 4.6200 2.692 2.680 2.692 - - 1,724 2.6803 -0.85%
2010-07-12 0 4.680 4.650 4.680 4.620 4.680 51,000 237,510 4.6571 2.715 2.698 2.715 2.680 2.715 87,908 2.7018 1.30%
2010-07-09 0 4.620 4.620 4.640 4.620 4.670 134,000 619,690 4.6246 2.680 2.680 2.692 2.680 2.709 230,975 2.6829 0.22%
2010-07-08 0 4.610 4.610 4.680 4.560 4.700 34,000 157,090 4.6203 2.674 2.674 2.715 2.645 2.727 58,605 2.6805 0.88%
2010-07-07 0 4.570 4.570 4.640 4.520 4.640 74,000 339,030 4.5815 2.651 2.651 2.692 2.622 2.692 127,553 2.6580 1.11%
2010-07-06 0 4.520 4.520 4.690 4.500 4.760 15,000 69,330 4.6220 2.622 2.622 2.721 2.611 2.762 25,855 2.6815 -2.59%
2010-07-05 0 4.640 4.500 4.640 4.500 4.770 25,000 113,710 4.5484 2.692 2.611 2.692 2.611 2.767 43,092 2.6388 4.98%
2010-07-02 0 4.420 4.420 4.470 4.400 4.470 90,000 397,540 4.4171 2.564 2.564 2.593 2.553 2.593 155,132 2.5626 3.03%
2010-06-30 0 4.290 4.180 4.280 4.050 4.400 1,291,000 5,466,450 4.2343 2.489 2.425 2.483 2.350 2.553 2,225,284 2.4565 0.23%
2010-06-29 0 4.280 4.200 4.310 4.280 4.720 353,665 1,558,303 4.4062 2.483 2.437 2.500 2.483 2.738 609,609 2.5562 -2.95%
2010-06-28 0 4.410 4.410 4.470 4.400 4.570 262,665 1,177,176 4.4817 2.558 2.558 2.593 2.553 2.651 452,753 2.6000 0.92%
2010-06-25 0 4.370 4.280 4.340 4.490 4.500 3,000 13,480 4.4933 2.535 2.483 2.518 2.605 2.611 5,171 2.6068 -1.80%
2010-06-24 0 4.450 4.390 4.770 4.650 4.650 22,000 102,300 4.6500 2.582 2.547 2.767 2.698 2.698 37,921 2.6977 -3.47%
2010-06-23 0 4.610 4.500 4.770 4.760 4.770 62,140 296,311 4.7684 2.674 2.611 2.767 2.762 2.767 107,110 2.7664 -3.56%
2010-06-22 0 4.780 4.500 4.780 - - 0 0 - 2.773 2.611 2.773 - - 0 - -0.21%
2010-06-21 0 4.790 4.760 4.850 4.750 4.800 52,000 248,440 4.7777 2.779 2.762 2.814 2.756 2.785 89,632 2.7718 4.13%
2010-06-18 0 4.600 4.600 4.620 - - 0 0 - 2.669 2.669 2.680 - - 0 - 1.10%
2010-06-17 0 4.550 4.550 4.650 4.500 4.600 16,000 72,460 4.5288 2.640 2.640 2.698 2.611 2.669 27,579 2.6274 4.84%
2010-06-15 0 4.340 4.300 4.340 4.210 4.340 26,000 111,370 4.2835 2.518 2.495 2.518 2.442 2.518 44,816 2.4851 2.12%
2010-06-14 0 4.250 4.250 4.350 4.200 4.300 168,000 707,580 4.2118 2.466 2.466 2.524 2.437 2.495 289,580 2.4435 0.00%
2010-06-11 0 4.250 4.250 4.400 4.150 4.300 40,000 168,980 4.2245 2.466 2.466 2.553 2.408 2.495 68,948 2.4508 1.43%
2010-06-10 0 4.190 4.190 4.300 4.190 4.400 116,000 491,770 4.2394 2.431 2.431 2.495 2.431 2.553 199,948 2.4595 -3.46%
2010-06-09 0 4.340 4.250 4.340 3.920 4.340 18,000 75,550 4.1972 2.518 2.466 2.518 2.274 2.518 31,026 2.4350 0.46%
2010-06-08 0 4.320 4.320 4.430 4.320 4.320 1,000 4,320 4.3200 2.506 2.506 2.570 2.506 2.506 1,724 2.5063 0.00%
2010-06-07 0 4.320 4.320 4.450 4.300 4.450 328,000 1,413,300 4.3088 2.506 2.506 2.582 2.495 2.582 565,370 2.4998 -4.00%
2010-06-04 0 4.500 4.460 4.540 4.400 4.500 302,000 1,354,840 4.4862 2.611 2.587 2.634 2.553 2.611 520,555 2.6027 0.22%
2010-06-03 0 4.490 4.430 4.500 4.400 4.600 206,000 923,370 4.4824 2.605 2.570 2.611 2.553 2.669 355,080 2.6005 -3.44%
2010-06-02 0 4.650 4.570 4.650 4.650 4.650 28,000 130,200 4.6500 2.698 2.651 2.698 2.698 2.698 48,263 2.6977 0.43%
2010-06-01 0 4.630 4.580 4.630 4.630 4.630 298,000 1,379,740 4.6300 2.686 2.657 2.686 2.686 2.686 513,660 2.6861 1.76%
2010-05-31 0 4.550 4.600 4.630 4.480 4.550 1,120,000 5,040,020 4.5000 2.640 2.669 2.686 2.599 2.640 1,930,533 2.6107 3.41%
2010-05-28 0 4.400 4.400 4.480 4.350 4.350 2,000 8,700 4.3500 2.553 2.553 2.599 2.524 2.524 3,447 2.5237 -1.79%
2010-05-27 0 4.480 4.400 4.480 4.300 4.480 13,100 58,317 4.4517 2.599 2.553 2.599 2.495 2.599 22,580 2.5826 0.45%
2010-05-26 0 4.460 4.300 4.460 4.250 4.490 181,000 790,580 4.3678 2.587 2.495 2.587 2.466 2.605 311,988 2.5340 4.69%
2010-05-25 0 4.260 4.110 4.480 4.220 4.270 213,000 904,970 4.2487 2.471 2.384 2.599 2.448 2.477 367,146 2.4649 -4.91%
2010-05-24 0 4.480 4.300 4.500 4.280 4.500 26,000 112,520 4.3277 2.599 2.495 2.611 2.483 2.611 44,816 2.5107 -0.44%
2010-05-20 0 4.500 4.500 4.600 4.480 4.550 238,000 1,071,610 4.5026 2.611 2.611 2.669 2.599 2.640 410,238 2.6122 0.00%
2010-05-19 0 4.500 4.500 4.560 4.500 4.550 62,000 279,500 4.5081 2.611 2.611 2.645 2.611 2.640 106,869 2.6154 -2.60%
2010-05-18 0 4.620 4.500 4.620 4.630 4.630 1,000 4,630 4.6300 2.680 2.611 2.680 2.686 2.686 1,724 2.6861 2.67%
2010-05-17 0 4.500 4.500 4.550 4.500 4.690 122,000 553,650 4.5381 2.611 2.611 2.640 2.611 2.721 210,290 2.6328 -3.64%
2010-05-14 0 4.670 4.670 4.700 4.540 4.650 2,046,000 9,409,900 4.5992 2.709 2.709 2.727 2.634 2.698 3,526,671 2.6682 0.21%
2010-05-13 0 4.660 4.660 4.850 4.620 4.650 41,000 189,510 4.6222 2.704 2.704 2.814 2.680 2.698 70,671 2.6816 0.22%
2010-05-12 0 4.650 4.650 4.800 4.600 4.890 13,000 61,250 4.7115 2.698 2.698 2.785 2.669 2.837 22,408 2.7334 1.31%
2010-05-11 0 4.590 4.660 4.850 4.580 4.590 38,000 174,350 4.5882 2.663 2.704 2.814 2.657 2.663 65,500 2.6618 -1.50%
2010-05-10 0 4.660 4.660 4.670 4.660 4.710 15,000 70,060 4.6707 2.704 2.704 2.709 2.704 2.733 25,855 2.7097 -2.92%
2010-05-07 0 4.800 4.800 4.900 4.600 4.960 1,097,000 5,369,450 4.8947 2.785 2.785 2.843 2.669 2.878 1,890,888 2.8396 -3.81%
2010-05-06 0 4.990 - 4.990 4.800 5.030 3,450,000 16,714,330 4.8447 2.895 - 2.895 2.785 2.918 5,946,732 2.8107 2.46%
2010-05-05 0 4.870 4.870 4.900 4.870 5.030 131,000 652,060 4.9776 2.825 2.825 2.843 2.825 2.918 225,803 2.8877 -4.51%
2010-05-04 0 5.100 5.050 5.100 5.100 5.100 8,000 40,800 5.1000 2.959 2.930 2.959 2.959 2.959 13,790 2.9588 -0.97%
2010-05-03 0 5.150 5.060 5.200 5.100 5.250 180,000 932,820 5.1823 2.988 2.936 3.017 2.959 3.046 310,264 3.0065 -0.96%
2010-04-30 0 5.200 5.150 5.200 5.150 5.290 177,000 921,300 5.2051 3.017 2.988 3.017 2.988 3.069 305,093 3.0197 3.17%
2010-04-29 0 5.040 5.010 5.040 5.040 5.040 10,000 50,400 5.0400 2.924 2.907 2.924 2.924 2.924 17,237 2.9240 0.00%
2010-04-28 0 5.040 5.000 5.090 5.000 5.090 50,000 251,110 5.0222 2.924 2.901 2.953 2.901 2.953 86,185 2.9136 -1.18%
2010-04-27 0 5.100 5.050 5.100 5.050 5.100 68,000 344,640 5.0682 2.959 2.930 2.959 2.930 2.959 117,211 2.9403 2.00%
2010-04-26 0 5.000 5.000 5.050 4.980 5.100 243,000 1,214,900 4.9996 2.901 2.901 2.930 2.889 2.959 418,857 2.9005 0.20%
2010-04-23 0 4.990 4.990 5.000 4.990 5.030 111,600 557,422 4.9948 2.895 2.895 2.901 2.895 2.918 192,364 2.8977 -0.20%
2010-04-22 0 5.000 4.990 5.050 5.000 5.050 197,000 985,250 5.0013 2.901 2.895 2.930 2.901 2.930 339,567 2.9015 0.00%
2010-04-21 0 5.000 4.970 5.000 4.950 5.000 553,000 2,759,580 4.9902 2.901 2.883 2.901 2.872 2.901 953,201 2.8951 1.01%
2010-04-20 0 4.950 4.950 4.970 4.950 4.990 614,000 3,044,000 4.9577 2.872 2.872 2.883 2.872 2.895 1,058,346 2.8762 -0.80%
2010-04-19 0 4.990 4.790 4.990 4.870 5.000 325,030 1,599,170 4.9201 2.895 2.779 2.895 2.825 2.901 560,251 2.8544 -1.58%
2010-04-16 0 5.070 4.920 5.070 - - 0 0 - 2.941 2.854 2.941 - - 0 - -0.59%
2010-04-15 0 5.100 5.000 5.100 5.080 5.100 68,000 346,720 5.0988 2.959 2.901 2.959 2.947 2.959 117,211 2.9581 1.19%
2010-04-14 0 5.040 4.960 5.050 4.960 5.050 1,063,000 5,322,690 5.0072 2.924 2.878 2.930 2.878 2.930 1,832,283 2.9049 -0.40%
2010-04-13 0 5.060 5.050 5.060 5.060 5.150 6,000 30,540 5.0900 2.936 2.930 2.936 2.936 2.988 10,342 2.9530 -1.75%
2010-04-12 0 5.150 5.050 5.150 - - 700 3,575 5.1071 2.988 2.930 2.988 - - 1,207 2.9629 -0.39%
2010-04-09 0 5.170 5.010 5.170 5.060 5.250 236,000 1,220,770 5.1728 2.999 2.907 2.999 2.936 3.046 406,791 3.0010 1.37%
2010-04-08 0 5.100 5.090 5.100 5.020 5.220 50,500 260,100 5.1505 2.959 2.953 2.959 2.912 3.028 87,046 2.9881 0.00%
2010-04-07 0 5.100 5.080 5.100 5.100 5.220 221,200 1,138,086 5.1451 2.959 2.947 2.959 2.959 3.028 381,280 2.9849 0.00%
2010-04-01 0 5.100 5.050 5.100 5.070 5.190 91,200 464,966 5.0983 2.959 2.930 2.959 2.941 3.011 157,201 2.9578 0.00%
2010-03-31 0 5.100 4.900 5.100 4.900 5.200 86,000 431,390 5.0162 2.959 2.843 2.959 2.843 3.017 148,237 2.9101 2.82%
2010-03-30 0 4.960 4.960 5.090 4.720 4.950 1,180,000 5,763,220 4.8841 2.878 2.878 2.953 2.738 2.872 2,033,955 2.8335 4.64%
2010-03-29 0 4.740 4.600 4.740 4.520 4.750 132,000 616,710 4.6720 2.750 2.669 2.750 2.622 2.756 227,527 2.7105 3.49%
2010-03-26 0 4.580 4.500 4.580 4.580 4.600 18,000 82,700 4.5944 2.657 2.611 2.657 2.657 2.669 31,026 2.6655 1.10%
2010-03-25 0 4.530 4.530 4.540 4.350 4.530 709,000 3,164,130 4.4628 2.628 2.628 2.634 2.524 2.628 1,222,097 2.5891 3.19%
2010-03-24 0 4.390 4.390 4.420 4.390 4.400 180,000 790,230 4.3902 2.547 2.547 2.564 2.547 2.553 310,264 2.5470 -1.35%
2010-03-23 0 4.450 4.450 4.500 4.400 4.500 642,000 2,859,750 4.4544 2.582 2.582 2.611 2.553 2.611 1,106,609 2.5842 0.00%
2010-03-22 0 4.450 4.410 4.450 4.270 4.550 296,000 1,315,020 4.4426 2.582 2.558 2.582 2.477 2.640 510,212 2.5774 3.97%
2010-03-19 0 4.280 4.280 4.350 4.200 4.300 1,111,000 4,754,370 4.2794 2.483 2.483 2.524 2.437 2.495 1,915,020 2.4827 0.00%
2010-03-18 0 4.280 4.270 4.280 4.250 4.280 273,000 1,168,180 4.2790 2.483 2.477 2.483 2.466 2.483 470,568 2.4825 0.71%
2010-03-17 0 4.250 4.240 4.250 4.200 4.250 384,000 1,625,850 4.2340 2.466 2.460 2.466 2.437 2.466 661,897 2.4563 -0.70%
2010-03-16 0 4.280 4.270 4.280 4.280 4.300 356,400 1,531,136 4.2961 2.483 2.477 2.483 2.483 2.495 614,323 2.4924 -0.47%
2010-03-15 0 4.300 4.220 4.300 4.280 4.300 274,000 1,178,160 4.2999 2.495 2.448 2.495 2.483 2.495 472,291 2.4946 1.90%
2010-03-12 0 4.220 4.220 4.290 4.000 4.320 78,000 326,280 4.1831 2.448 2.448 2.489 2.321 2.506 134,448 2.4268 0.48%
2010-03-11 0 4.200 4.130 4.300 4.130 4.350 121,000 519,270 4.2915 2.437 2.396 2.495 2.396 2.524 208,567 2.4897 -2.33%
2010-03-10 0 4.300 4.250 4.300 4.300 4.360 63,000 271,980 4.3171 2.495 2.466 2.495 2.495 2.529 108,593 2.5046 0.00%
2010-03-09 0 4.300 4.200 4.300 4.250 4.400 1,557,000 6,706,540 4.3073 2.495 2.437 2.495 2.466 2.553 2,683,786 2.4989 -0.23%
2010-03-08 0 4.310 4.200 4.310 4.200 4.400 373,000 1,608,315 4.3118 2.500 2.437 2.500 2.437 2.553 642,937 2.5015 0.23%
2010-03-05 0 4.300 4.270 4.300 4.300 4.400 88,000 380,170 4.3201 2.495 2.477 2.495 2.495 2.553 151,685 2.5063 0.00%
2010-03-04 0 4.300 4.170 4.300 4.300 4.400 428,000 1,847,790 4.3173 2.495 2.419 2.495 2.495 2.553 737,740 2.5047 0.00%
2010-03-03 0 4.300 4.200 4.300 4.160 4.400 430,064 1,855,082 4.3135 2.495 2.437 2.495 2.413 2.553 741,297 2.5025 0.00%
2010-03-02 0 4.300 4.250 4.300 4.250 4.400 31,000 133,050 4.2919 2.495 2.466 2.495 2.466 2.553 53,434 2.4900 0.00%
2010-03-01 0 4.300 4.300 4.350 4.120 4.300 65,000 278,780 4.2889 2.495 2.495 2.524 2.390 2.495 112,040 2.4882 -1.15%
2010-02-26 0 4.350 4.350 4.400 4.140 4.400 52,000 224,520 4.3177 2.524 2.524 2.553 2.402 2.553 89,632 2.5049 -1.14%
2010-02-25 0 4.400 4.250 4.400 4.400 4.410 18,000 79,220 4.4011 2.553 2.466 2.553 2.553 2.558 31,026 2.5533 2.56%
2010-02-24 0 4.290 4.220 4.290 4.200 4.450 49,000 209,440 4.2743 2.489 2.448 2.489 2.437 2.582 84,461 2.4797 -2.50%
2010-02-23 0 4.400 4.200 4.400 4.450 4.450 2,000 8,900 4.4500 2.553 2.437 2.553 2.582 2.582 3,447 2.5817 -0.23%
2010-02-22 0 4.410 4.200 4.410 4.410 4.450 36,000 159,080 4.4189 2.558 2.437 2.558 2.558 2.582 62,053 2.5636 2.32%
2010-02-19 0 4.310 4.310 4.350 4.250 4.250 82,000 348,500 4.2500 2.500 2.500 2.524 2.466 2.466 141,343 2.4656 -0.92%
2010-02-18 0 4.350 4.350 4.400 4.340 4.450 87,000 379,950 4.3672 2.524 2.524 2.553 2.518 2.582 149,961 2.5337 -1.14%
2010-02-17 0 4.400 4.330 4.400 4.300 4.430 73,740 321,216 4.3561 2.553 2.512 2.553 2.495 2.570 127,105 2.5272 1.62%
2010-02-12 0 4.330 4.150 4.330 4.150 4.350 108,000 464,890 4.3045 2.512 2.408 2.512 2.408 2.524 186,159 2.4973 0.70%
2010-02-11 0 4.300 4.250 4.300 4.040 4.400 298,430 1,277,325 4.2801 2.495 2.466 2.495 2.344 2.553 514,401 2.4831 1.18%
2010-02-10 0 4.250 4.250 4.280 4.200 4.400 16,000 68,820 4.3013 2.466 2.466 2.483 2.437 2.553 27,579 2.4954 -2.07%
2010-02-09 0 4.340 4.200 4.340 4.200 4.500 65,000 277,050 4.2623 2.518 2.437 2.518 2.437 2.611 112,040 2.4728 -0.23%
2010-02-08 0 4.350 4.350 4.420 4.290 4.620 79,000 352,130 4.4573 2.524 2.524 2.564 2.489 2.680 136,172 2.5859 -3.33%
2010-02-05 0 4.500 4.470 4.500 4.300 4.600 515,000 2,296,840 4.4599 2.611 2.593 2.611 2.495 2.669 887,701 2.5874 0.45%
2010-02-04 0 4.480 4.470 4.600 4.470 4.620 47,000 211,490 4.4998 2.599 2.593 2.669 2.593 2.680 81,013 2.6106 -0.44%
2010-02-03 0 4.500 4.500 4.530 4.450 4.560 350,716 1,583,909 4.5162 2.611 2.611 2.628 2.582 2.645 604,526 2.6201 1.58%
2010-02-02 0 4.430 4.350 4.430 4.240 4.580 154,000 675,790 4.3882 2.570 2.524 2.570 2.460 2.657 265,448 2.5458 -0.45%
2010-02-01 0 4.450 4.450 4.500 4.400 4.600 20,000 90,030 4.5015 2.582 2.582 2.611 2.553 2.669 34,474 2.6115 -2.20%
2010-01-29 0 4.550 4.400 4.550 4.400 4.580 93,000 414,330 4.4552 2.640 2.553 2.640 2.553 2.657 160,303 2.5847 0.00%
2010-01-28 0 4.550 4.550 4.590 4.500 4.600 157,000 721,800 4.5975 2.640 2.640 2.663 2.611 2.669 270,619 2.6672 -0.87%
2010-01-27 0 4.590 4.520 4.590 4.520 4.620 294,000 1,352,270 4.5996 2.663 2.622 2.663 2.622 2.680 506,765 2.6684 -0.65%
2010-01-26 0 4.620 4.590 4.620 4.590 4.620 697,000 3,207,760 4.6022 2.680 2.663 2.680 2.663 2.680 1,201,412 2.6700 0.22%
2010-01-25 0 4.610 4.600 4.620 4.400 4.640 208,000 957,390 4.6028 2.674 2.669 2.680 2.553 2.692 358,528 2.6703 0.22%
2010-01-22 0 4.600 4.480 4.600 4.480 4.600 2,000 9,080 4.5400 2.669 2.599 2.669 2.599 2.669 3,447 2.6339 -0.86%
2010-01-21 0 4.640 4.580 4.640 4.500 4.780 2,399,060 11,037,175 4.6006 2.692 2.657 2.692 2.611 2.773 4,135,237 2.6691 0.87%
2010-01-20 0 4.600 4.600 4.690 4.250 4.700 282,400 1,293,710 4.5811 2.669 2.669 2.721 2.466 2.727 486,770 2.6577 5.02%
2010-01-19 0 4.380 4.420 4.490 4.360 4.360 1,000 4,360 4.3600 2.541 2.564 2.605 2.529 2.529 1,724 2.5295 -2.23%
2010-01-18 0 4.480 4.450 4.480 4.480 4.500 34,000 152,790 4.4938 2.599 2.582 2.599 2.599 2.611 58,605 2.6071 -2.61%
2010-01-15 0 4.600 4.490 4.600 4.600 4.650 32,000 147,350 4.6047 2.669 2.605 2.669 2.669 2.698 55,158 2.6714 -2.13%
2010-01-14 0 4.700 4.420 4.700 4.780 4.800 31,000 148,590 4.7932 2.727 2.564 2.727 2.773 2.785 53,434 2.7808 -1.67%
2010-01-13 0 4.780 4.720 4.790 4.350 4.790 81,000 381,980 4.7158 2.773 2.738 2.779 2.524 2.779 139,619 2.7359 -0.83%
2010-01-12 0 4.820 4.810 4.820 4.780 4.850 74,000 356,210 4.8136 2.796 2.791 2.796 2.773 2.814 127,553 2.7926 -0.62%
2010-01-11 0 4.850 4.800 4.850 4.650 4.950 401,000 1,952,260 4.8685 2.814 2.785 2.814 2.698 2.872 691,200 2.8245 4.30%
2010-01-08 0 4.650 4.550 4.650 4.300 4.650 366,000 1,645,660 4.4963 2.698 2.640 2.698 2.495 2.698 630,871 2.6086 8.14%
2010-01-07 0 4.300 4.250 4.300 4.200 4.300 99,000 423,180 4.2745 2.495 2.466 2.495 2.437 2.495 170,645 2.4799 -1.15%
2010-01-06 0 4.350 4.300 4.350 4.250 4.350 384,227 1,646,157 4.2843 2.524 2.495 2.524 2.466 2.524 662,288 2.4856 2.35%
2010-01-05 0 4.250 4.250 4.280 4.170 4.300 485,226 2,059,152 4.2437 2.466 2.466 2.483 2.419 2.495 836,379 2.4620 3.66%
2010-01-04 0 4.100 4.000 4.150 4.100 4.100 28,000 114,800 4.1000 2.379 2.321 2.408 2.379 2.379 48,263 2.3786 0.00%
2009-12-31 0 4.100 4.000 4.100 4.000 4.100 49,140 200,403 4.0782 2.379 2.321 2.379 2.321 2.379 84,702 2.3660 0.00%
2009-12-30 0 4.100 4.100 4.150 4.080 4.150 181,000 742,480 4.1021 2.379 2.379 2.408 2.367 2.408 311,988 2.3798 -2.38%
2009-12-29 0 4.200 4.100 4.200 4.000 4.200 62,000 256,640 4.1394 2.437 2.379 2.437 2.321 2.437 106,869 2.4014 -0.47%
2009-12-28 0 4.220 4.100 4.300 4.220 4.380 84,000 356,340 4.2421 2.448 2.379 2.495 2.448 2.541 144,790 2.4611 -1.86%
2009-12-24 0 4.300 4.020 4.300 4.100 4.300 69,000 283,500 4.1087 2.495 2.332 2.495 2.379 2.495 118,935 2.3837 3.86%
2009-12-23 0 4.140 4.140 4.150 4.050 4.300 117,000 490,530 4.1926 2.402 2.402 2.408 2.350 2.495 201,672 2.4323 -3.27%
2009-12-22 0 4.280 4.290 4.300 3.960 4.280 627,000 2,573,170 4.1039 2.483 2.489 2.495 2.297 2.483 1,080,754 2.3809 3.13%
2009-12-21 0 4.150 4.150 4.450 4.150 4.150 8,000 33,200 4.1500 2.408 2.408 2.582 2.408 2.408 13,790 2.4076 0.00%
2009-12-18 0 4.150 4.190 4.200 3.750 4.270 133,400 554,670 4.1579 2.408 2.431 2.437 2.176 2.477 229,940 2.4122 -4.38%
2009-12-17 0 4.340 4.310 4.370 4.340 4.490 195,000 855,520 4.3873 2.518 2.500 2.535 2.518 2.605 336,120 2.5453 -0.46%
2009-12-16 0 4.360 4.350 4.360 4.200 4.410 297,000 1,273,940 4.2894 2.529 2.524 2.529 2.437 2.558 511,936 2.4885 -1.36%
2009-12-15 0 4.420 4.320 4.450 4.180 4.450 566,000 2,436,480 4.3047 2.564 2.506 2.582 2.425 2.582 975,609 2.4974 5.74%
2009-12-14 0 4.180 4.100 4.180 4.100 4.210 383,000 1,603,620 4.1870 2.425 2.379 2.425 2.379 2.442 660,173 2.4291 0.72%
2009-12-11 0 4.150 4.120 4.150 3.890 4.150 543,000 2,191,970 4.0368 2.408 2.390 2.408 2.257 2.408 935,964 2.3419 7.51%
2009-12-10 0 3.860 3.850 3.950 3.730 3.890 480,000 1,837,600 3.8283 2.239 2.234 2.292 2.164 2.257 827,371 2.2210 3.49%
2009-12-09 0 3.730 3.730 3.790 3.650 3.750 273,590 1,015,394 3.7114 2.164 2.164 2.199 2.118 2.176 471,584 2.1532 1.91%
2009-12-08 0 3.660 3.660 3.700 3.620 3.700 43,000 157,090 3.6533 2.123 2.123 2.147 2.100 2.147 74,119 2.1194 -1.08%
2009-12-07 0 3.700 3.700 3.750 3.620 3.700 50,304 186,180 3.7011 2.147 2.147 2.176 2.100 2.147 86,709 2.1472 -2.37%
2009-12-04 0 3.790 3.700 3.790 3.660 3.800 266,000 996,680 3.7469 2.199 2.147 2.199 2.123 2.205 458,502 2.1738 3.55%
2009-12-03 0 3.660 3.660 3.790 3.620 3.990 206,000 771,960 3.7474 2.123 2.123 2.199 2.100 2.315 355,080 2.1740 -4.69%
2009-12-02 0 3.840 3.810 3.840 3.750 4.000 282,000 1,072,180 3.8021 2.228 2.210 2.228 2.176 2.321 486,081 2.2058 2.40%
2009-12-01 0 3.750 3.740 3.750 3.560 3.750 416,000 1,550,400 3.7269 2.176 2.170 2.176 2.065 2.176 717,055 2.1622 3.31%
2009-11-30 0 3.630 3.630 3.730 3.500 3.600 9,000 32,330 3.5922 2.106 2.106 2.164 2.031 2.089 15,513 2.0840 1.97%
2009-11-27 0 3.560 3.560 3.580 3.550 3.600 70,000 249,050 3.5579 2.065 2.065 2.077 2.060 2.089 120,658 2.0641 -1.39%
2009-11-26 0 3.610 3.600 3.700 3.600 3.610 7,000 25,230 3.6043 2.094 2.089 2.147 2.089 2.094 12,066 2.0910 -0.28%
2009-11-25 0 3.620 3.620 3.630 3.600 3.700 58,000 209,530 3.6126 2.100 2.100 2.106 2.089 2.147 99,974 2.0958 -2.95%
2009-11-24 0 3.730 3.730 3.740 3.690 3.740 87,000 323,760 3.7214 2.164 2.164 2.170 2.141 2.170 149,961 2.1590 0.00%
2009-11-23 0 3.730 3.720 3.730 3.600 3.730 153,914 570,189 3.7046 2.164 2.158 2.164 2.089 2.164 265,300 2.1492 -0.27%
2009-11-20 0 3.740 3.740 3.750 3.600 3.760 419,000 1,564,150 3.7331 2.170 2.170 2.176 2.089 2.181 722,226 2.1657 -0.27%
2009-11-19 0 3.750 3.600 3.750 3.660 3.760 411,000 1,539,720 3.7463 2.176 2.089 2.176 2.123 2.181 708,437 2.1734 1.08%
2009-11-18 0 3.710 3.710 3.730 3.600 3.710 79,000 291,850 3.6943 2.152 2.152 2.164 2.089 2.152 136,172 2.1433 -0.27%
2009-11-17 0 3.720 3.710 3.720 3.700 3.740 317,000 1,180,400 3.7237 2.158 2.152 2.158 2.147 2.170 546,410 2.1603 -0.27%
2009-11-16 0 3.730 3.720 3.740 3.620 3.730 281,000 1,041,790 3.7074 2.164 2.158 2.170 2.100 2.164 484,357 2.1509 2.19%
2009-11-13 0 3.650 3.650 3.670 3.600 3.650 203,069 741,113 3.6496 2.118 2.118 2.129 2.089 2.118 350,028 2.1173 0.83%
2009-11-12 0 3.620 3.630 3.660 3.600 3.700 224,000 808,660 3.6101 2.100 2.106 2.123 2.089 2.147 386,107 2.0944 3.13%
2009-11-11 0 3.510 3.510 3.580 3.500 3.550 23,000 81,000 3.5217 2.036 2.036 2.077 2.031 2.060 39,645 2.0431 -1.13%
2009-11-10 0 3.550 3.550 3.610 3.550 3.610 23,000 82,970 3.6074 2.060 2.060 2.094 2.060 2.094 39,645 2.0928 -1.66%
2009-11-09 0 3.610 3.610 3.620 3.600 3.620 32,000 115,460 3.6081 2.094 2.094 2.100 2.089 2.100 55,158 2.0933 0.00%
2009-11-06 0 3.610 3.610 3.680 3.480 3.600 205,000 721,770 3.5208 2.094 2.094 2.135 2.019 2.089 353,357 2.0426 3.44%
2009-11-05 0 3.490 3.470 3.520 3.450 3.540 157,000 549,540 3.5003 2.025 2.013 2.042 2.002 2.054 270,619 2.0307 -1.41%
2009-11-04 0 3.540 3.500 3.540 3.560 3.570 20,400 72,650 3.5613 2.054 2.031 2.054 2.065 2.071 35,163 2.0661 -0.56%
2009-11-03 0 3.560 3.510 3.560 3.530 3.750 58,000 208,420 3.5934 2.065 2.036 2.065 2.048 2.176 99,974 2.0847 -3.00%
2009-11-02 0 3.670 3.440 3.670 3.400 3.700 116,000 400,220 3.4502 2.129 1.996 2.129 1.973 2.147 199,948 2.0016 5.46%
2009-10-30 0 3.480 3.420 3.590 3.420 3.500 40,000 138,560 3.4640 2.019 1.984 2.083 1.984 2.031 68,948 2.0096 1.75%
2009-10-29 0 3.420 3.400 3.460 3.420 3.550 29,000 100,660 3.4710 1.984 1.973 2.007 1.984 2.060 49,987 2.0137 -5.00%
2009-10-28 0 3.600 3.500 3.650 3.450 3.600 66,484 233,199 3.5076 2.089 2.031 2.118 2.002 2.089 114,598 2.0349 -1.37%
2009-10-27 0 3.650 3.650 3.750 3.380 3.750 423,000 1,578,430 3.7315 2.118 2.118 2.176 1.961 2.176 729,121 2.1648 -2.67%
2009-10-23 0 3.750 3.740 3.750 3.720 3.770 240,000 898,590 3.7441 2.176 2.170 2.176 2.158 2.187 413,686 2.1722 0.81%
2009-10-22 0 3.720 3.680 3.730 3.600 3.750 297,000 1,087,530 3.6617 2.158 2.135 2.164 2.089 2.176 511,936 2.1243 -0.80%
2009-10-21 0 3.750 3.740 3.750 3.740 3.800 474,000 1,777,670 3.7504 2.176 2.170 2.176 2.170 2.205 817,029 2.1758 0.54%
2009-10-20 0 3.730 3.620 3.730 3.540 3.740 579,589 2,070,439 3.5723 2.164 2.100 2.164 2.054 2.170 999,032 2.0724 7.49%
2009-10-19 0 3.470 3.470 3.480 3.460 3.470 246,000 853,440 3.4693 2.013 2.013 2.019 2.007 2.013 424,028 2.0127 -0.29%
2009-10-16 0 3.480 3.460 3.480 3.460 3.480 291,990 1,014,245 3.4736 2.019 2.007 2.019 2.007 2.019 503,300 2.0152 0.58%
2009-10-15 0 3.460 3.460 3.480 3.370 3.490 174,000 599,850 3.4474 2.007 2.007 2.019 1.955 2.025 299,922 2.0000 0.29%
2009-10-14 0 3.450 3.450 3.470 3.440 3.480 95,000 329,980 3.4735 2.002 2.002 2.013 1.996 2.019 163,751 2.0151 0.58%
2009-10-13 0 3.430 3.400 3.440 3.370 3.500 113,000 388,570 3.4387 1.990 1.973 1.996 1.955 2.031 194,777 1.9949 2.39%
2009-10-12 0 3.350 3.320 3.350 3.270 3.350 82,000 271,920 3.3161 1.944 1.926 1.944 1.897 1.944 141,343 1.9238 -2.05%
2009-10-09 0 3.420 3.420 3.430 3.360 3.450 865,000 2,924,340 3.3807 1.984 1.984 1.990 1.949 2.002 1,490,992 1.9613 1.79%
2009-10-08 0 3.360 3.310 3.360 3.300 3.390 169,000 567,440 3.3576 1.949 1.920 1.949 1.914 1.967 291,304 1.9479 1.82%
2009-10-07 0 3.300 3.290 3.300 3.220 3.380 458,000 1,512,700 3.3028 1.914 1.909 1.914 1.868 1.961 789,450 1.9161 5.10%
2009-10-06 0 3.140 3.100 3.190 3.020 3.200 333,000 1,049,740 3.1524 1.822 1.798 1.851 1.752 1.856 573,989 1.8289 2.95%
2009-10-05 0 3.050 3.040 3.090 2.970 3.590 143,000 443,770 3.1033 1.769 1.764 1.793 1.723 2.083 246,488 1.8004 5.17%
2009-10-02 0 2.900 2.900 3.080 2.830 3.020 373,285 1,084,307 2.9048 1.682 1.682 1.787 1.642 1.752 643,428 1.6852 0.00%
2009-09-30 0 2.900 2.860 2.900 2.820 2.900 233,000 673,270 2.8896 1.682 1.659 1.682 1.636 1.682 401,620 1.6764 -2.03%
2009-09-29 0 2.960 2.900 2.960 2.820 2.980 248,000 722,000 2.9113 1.717 1.682 1.717 1.636 1.729 427,475 1.6890 2.07%
2009-09-28 0 2.900 2.840 2.900 2.850 2.990 653,000 1,892,070 2.8975 1.682 1.648 1.682 1.653 1.735 1,125,570 1.6810 -3.01%
2009-09-25 0 2.990 2.920 2.990 2.910 2.990 433,000 1,267,090 2.9263 1.735 1.694 1.735 1.688 1.735 746,358 1.6977 0.00%
2009-09-24 0 2.990 2.980 3.050 2.990 3.060 707,841 2,125,113 3.0022 1.735 1.729 1.769 1.735 1.775 1,220,099 1.7418 -2.29%
2009-09-23 0 3.060 3.060 3.100 3.040 3.200 1,223,000 3,802,880 3.1095 1.775 1.775 1.798 1.764 1.856 2,108,073 1.8040 -4.38%
2009-09-22 0 3.200 3.200 3.210 3.180 3.300 261,000 849,270 3.2539 1.856 1.856 1.862 1.845 1.914 449,883 1.8878 -2.74%
2009-09-21 0 3.290 3.280 3.290 3.270 3.320 308,000 1,015,750 3.2979 1.909 1.903 1.909 1.897 1.926 530,897 1.9133 -1.20%
2009-09-18 0 3.330 3.330 3.400 3.330 3.360 43,000 144,000 3.3488 1.932 1.932 1.973 1.932 1.949 74,119 1.9428 -0.60%
2009-09-17 0 3.350 3.350 3.400 3.340 3.400 355,660 1,199,501 3.3726 1.944 1.944 1.973 1.938 1.973 613,048 1.9566 0.00%
2009-09-16 0 3.350 3.350 3.370 3.310 3.410 679,000 2,296,860 3.3827 1.944 1.944 1.955 1.920 1.978 1,170,386 1.9625 -0.59%
2009-09-15 0 3.370 3.370 3.400 3.360 3.430 65,000 219,010 3.3694 1.955 1.955 1.973 1.949 1.990 112,040 1.9548 0.00%
2009-09-14 0 3.370 3.370 3.400 3.360 3.400 374,000 1,264,350 3.3806 1.955 1.955 1.973 1.949 1.973 644,660 1.9613 -1.46%
2009-09-11 0 3.420 3.410 3.480 3.370 3.420 185,000 628,820 3.3990 1.984 1.978 2.019 1.955 1.984 318,883 1.9719 1.48%
2009-09-10 0 3.370 3.370 3.460 3.370 3.480 183,000 628,270 3.4332 1.955 1.955 2.007 1.955 2.019 315,435 1.9918 -3.16%
2009-09-09 0 3.480 3.420 3.470 3.370 3.500 252,000 862,580 3.4229 2.019 1.984 2.013 1.955 2.031 434,370 1.9858 0.00%
2009-09-08 0 3.480 3.450 3.480 3.460 3.500 104,000 362,090 3.4816 2.019 2.002 2.019 2.007 2.031 179,264 2.0199 0.29%
2009-09-07 0 3.470 3.450 3.470 3.330 3.500 234,000 798,030 3.4104 2.013 2.002 2.013 1.932 2.031 403,344 1.9785 4.52%
2009-09-04 0 3.320 3.320 3.350 3.240 3.390 279,000 923,300 3.3093 1.926 1.926 1.944 1.880 1.967 480,910 1.9199 2.47%
2009-09-03 0 3.240 3.240 3.300 3.150 3.300 84,000 273,450 3.2554 1.880 1.880 1.914 1.827 1.914 144,790 1.8886 -1.22%
2009-09-02 0 3.280 3.200 3.400 3.150 3.280 1,289,222 4,112,294 3.1897 1.903 1.856 1.973 1.827 1.903 2,222,220 1.8505 0.61%
2009-09-01 0 3.260 3.190 3.290 3.160 3.420 1,180,000 3,924,020 3.3254 1.891 1.851 1.909 1.833 1.984 2,033,955 1.9293 -4.40%
2009-08-31 0 3.410 3.400 3.490 3.400 3.490 464,677 1,581,352 3.4031 1.978 1.973 2.025 1.973 2.025 800,959 1.9743 0.89%
2009-08-28 0 3.380 3.400 3.490 3.360 3.500 747,000 2,552,390 3.4169 1.961 1.973 2.025 1.949 2.031 1,287,597 1.9823 -4.79%
2009-08-27 0 3.550 3.550 3.560 3.500 3.620 553,000 1,969,860 3.5621 2.060 2.060 2.065 2.031 2.100 953,201 2.0666 -0.84%
2009-08-26 0 3.580 3.550 3.590 3.460 3.590 249,000 875,610 3.5165 2.077 2.060 2.083 2.007 2.083 429,199 2.0401 4.07%
2009-08-25 0 3.440 3.450 3.480 3.440 3.450 35,000 120,600 3.4457 1.996 2.002 2.019 1.996 2.002 60,329 1.9990 -0.29%
2009-08-24 0 3.450 3.450 3.490 3.450 3.510 256,000 894,220 3.4930 2.002 2.002 2.025 2.002 2.036 441,265 2.0265 -1.71%
2009-08-21 0 3.510 3.510 3.530 3.440 3.520 398,000 1,387,080 3.4851 2.036 2.036 2.048 1.996 2.042 686,029 2.0219 1.74%
2009-08-20 0 3.450 3.450 3.460 3.370 3.460 176,000 601,140 3.4156 2.002 2.002 2.007 1.955 2.007 303,370 1.9815 1.17%
2009-08-19 0 3.410 3.410 3.420 3.360 3.500 667,000 2,273,400 3.4084 1.978 1.978 1.984 1.949 2.031 1,149,702 1.9774 -2.01%
2009-08-18 0 3.480 3.460 3.480 3.400 3.600 336,336 1,169,554 3.4773 2.019 2.007 2.019 1.973 2.089 579,739 2.0174 -3.60%
2009-08-17 0 3.610 3.600 3.610 3.500 3.710 581,000 2,110,620 3.6327 2.094 2.089 2.094 2.031 2.152 1,001,464 2.1075 3.14%
2009-08-14 0 3.500 3.480 3.510 3.460 3.530 419,000 1,465,880 3.4985 2.031 2.019 2.036 2.007 2.048 722,226 2.0297 0.86%
2009-08-13 0 3.470 3.460 3.500 3.390 3.600 704,996 2,443,496 3.4660 2.013 2.007 2.031 1.967 2.089 1,215,195 2.0108 2.06%
2009-08-12 0 3.400 3.400 3.450 3.370 3.500 276,877 949,931 3.4309 1.973 1.973 2.002 1.955 2.031 477,250 1.9904 -3.13%
2009-08-11 0 3.510 3.510 3.600 3.500 3.680 371,000 1,312,250 3.5371 2.036 2.036 2.089 2.031 2.135 639,489 2.0520 0.00%
2009-08-10 0 3.510 3.500 3.570 3.450 3.600 515,000 1,798,850 3.4929 2.036 2.031 2.071 2.002 2.089 887,701 2.0264 -2.23%
2009-08-07 0 3.590 3.560 3.660 3.590 3.740 637,000 2,328,860 3.6560 2.083 2.065 2.123 2.083 2.170 1,097,991 2.1210 -4.27%
2009-08-06 0 3.750 3.750 3.850 3.610 3.820 601,000 2,234,120 3.7173 2.176 2.176 2.234 2.094 2.216 1,035,938 2.1566 -2.09%
2009-08-05 0 3.830 3.830 3.890 3.810 3.900 645,524 2,494,166 3.8638 2.222 2.222 2.257 2.210 2.263 1,112,684 2.2416 -2.30%
2009-08-04 0 3.920 3.880 3.920 3.850 4.020 1,353,000 5,281,870 3.9038 2.274 2.251 2.274 2.234 2.332 2,332,153 2.2648 0.00%
2009-08-03 0 3.920 3.920 3.960 3.700 4.020 3,104,000 12,059,800 3.8852 2.274 2.274 2.297 2.147 2.332 5,350,335 2.2540 5.09%
2009-07-31 0 3.730 3.720 3.730 3.540 3.860 1,328,000 4,879,420 3.6743 2.164 2.158 2.164 2.054 2.239 2,289,061 2.1316 -8.13%
2009-07-30 0 4.060 4.060 4.100 4.000 4.120 201,957 820,468 4.0626 2.355 2.355 2.379 2.321 2.390 348,111 2.3569 0.50%
2009-07-29 0 4.040 4.040 4.100 3.960 4.300 677,520 2,805,015 4.1401 2.344 2.344 2.379 2.297 2.495 1,167,835 2.4019 -1.46%
2009-07-28 0 4.100 4.030 4.100 3.900 4.250 1,129,284 4,646,040 4.1141 2.379 2.338 2.379 2.263 2.466 1,946,536 2.3868 3.80%
2009-07-27 0 3.950 3.910 3.950 3.290 4.280 1,209,000 4,740,250 3.9208 2.292 2.268 2.292 1.909 2.483 2,083,942 2.2747 23.44%
2009-07-24 0 3.200 3.200 3.330 3.200 3.310 179,012 576,540 3.2207 1.856 1.856 1.932 1.856 1.920 308,561 1.8685 -5.88%
2009-07-23 0 3.400 3.310 3.400 3.150 3.400 129,000 419,980 3.2557 1.973 1.920 1.973 1.827 1.973 222,356 1.8888 7.26%
2009-07-22 0 3.170 3.130 3.180 3.080 3.180 221,000 688,310 3.1145 1.839 1.816 1.845 1.787 1.845 380,936 1.8069 6.38%
2009-07-21 0 2.980 2.980 3.100 2.920 3.010 227,000 677,610 2.9851 1.729 1.729 1.798 1.694 1.746 391,278 1.7318 -1.32%
2009-07-20 0 3.020 3.020 3.090 3.000 3.070 81,000 244,670 3.0206 1.752 1.752 1.793 1.740 1.781 139,619 1.7524 -1.63%
2009-07-17 0 3.070 3.070 3.120 3.060 3.130 134,000 414,850 3.0959 1.781 1.781 1.810 1.775 1.816 230,975 1.7961 2.33%
2009-07-16 0 3.000 2.930 3.000 2.830 3.070 183,200 549,306 2.9984 1.740 1.700 1.740 1.642 1.781 315,780 1.7395 6.38%
2009-07-15 0 2.820 2.820 2.890 2.810 2.930 79,000 224,940 2.8473 1.636 1.636 1.677 1.630 1.700 136,172 1.6519 -1.05%
2009-07-14 0 2.850 2.850 2.920 2.850 2.940 57,000 166,340 2.9182 1.653 1.653 1.694 1.653 1.706 98,250 1.6930 0.00%
2009-07-13 0 2.850 2.820 2.850 2.780 3.050 415,000 1,193,190 2.8752 1.653 1.636 1.653 1.613 1.769 715,332 1.6680 -3.72%
2009-07-10 0 2.960 2.920 2.960 2.940 2.960 262,000 773,590 2.9526 1.717 1.694 1.717 1.706 1.717 451,607 1.7130 1.72%
2009-07-09 0 2.910 2.910 2.960 2.900 2.960 26,000 76,220 2.9315 1.688 1.688 1.717 1.682 1.717 44,816 1.7007 -2.68%
2009-07-08 0 2.990 2.920 2.990 2.860 3.010 506,000 1,486,410 2.9376 1.735 1.694 1.735 1.659 1.746 872,187 1.7042 -3.55%
2009-07-07 0 3.100 2.950 3.100 3.100 3.190 529,000 1,655,070 3.1287 1.798 1.711 1.798 1.798 1.851 911,832 1.8151 -3.13%
2009-07-06 0 3.200 3.200 3.250 3.200 3.270 92,000 299,400 3.2543 1.856 1.856 1.885 1.856 1.897 158,580 1.8880 -2.44%
2009-07-03 0 3.280 3.260 3.280 3.150 3.280 2,362,587 7,464,699 3.1595 1.903 1.891 1.903 1.827 1.903 4,072,369 1.8330 4.13%
2009-07-02 0 3.150 3.150 3.160 3.150 3.150 430,787 1,350,757 3.1356 1.827 1.827 1.833 1.827 1.827 742,543 1.8191 0.32%
2009-06-30 0 3.140 3.040 3.140 3.040 3.150 76,000 233,840 3.0768 1.822 1.764 1.822 1.764 1.827 131,000 1.7850 0.64%
2009-06-29 0 3.120 3.020 3.170 3.050 3.200 35,000 109,560 3.1303 1.810 1.752 1.839 1.769 1.856 60,329 1.8160 -3.70%
2009-06-26 0 3.240 3.050 3.240 3.050 3.240 29,847 94,735 3.1740 1.880 1.769 1.880 1.769 1.880 51,447 1.8414 5.54%
2009-06-25 0 3.070 3.000 3.120 3.000 3.110 67,690 206,198 3.0462 1.781 1.740 1.810 1.740 1.804 116,677 1.7673 4.07%
2009-06-24 0 2.950 2.960 2.980 2.920 2.970 61,000 180,110 2.9526 1.711 1.717 1.729 1.694 1.723 105,145 1.7130 -1.67%
2009-06-23 0 3.000 2.990 3.050 2.930 3.000 75,000 224,150 2.9887 1.740 1.735 1.769 1.700 1.740 129,277 1.7339 -1.64%
2009-06-22 0 3.050 3.000 3.050 3.000 3.200 183,055 563,981 3.0809 1.769 1.740 1.769 1.740 1.856 315,530 1.7874 -2.56%
2009-06-19 0 3.130 3.000 3.130 - - 29 86 2.9655 1.816 1.740 1.816 - - 50 1.7204 0.00%
2009-06-18 0 3.130 3.100 3.200 3.000 3.200 206,056 633,256 3.0732 1.816 1.798 1.856 1.740 1.856 355,177 1.7829 -0.63%
2009-06-17 0 3.150 3.150 3.170 3.000 3.320 225,000 706,650 3.1407 1.827 1.827 1.839 1.740 1.926 387,830 1.8221 -5.41%
2009-06-16 0 3.330 3.330 3.400 3.300 3.450 242,000 806,950 3.3345 1.932 1.932 1.973 1.914 2.002 417,133 1.9345 -8.77%
2009-06-15 0 3.650 3.650 3.700 3.650 3.700 191,000 702,490 3.6780 2.118 2.118 2.147 2.118 2.147 329,225 2.1338 -1.35%
2009-06-12 0 3.700 3.400 3.700 3.400 3.700 328,480 1,165,322 3.5476 2.147 1.973 2.147 1.973 2.147 566,198 2.0582 7.25%
2009-06-11 0 3.450 3.450 3.570 3.370 3.450 324,480 1,103,518 3.4009 2.002 2.002 2.071 1.955 2.002 559,303 1.9730 2.99%
2009-06-10 0 3.350 3.300 3.350 3.200 3.400 483,813 1,585,261 3.2766 1.944 1.914 1.944 1.856 1.973 833,944 1.9009 5.35%
2009-06-09 0 3.180 3.150 3.230 3.150 3.190 191,000 605,460 3.1699 1.845 1.827 1.874 1.827 1.851 329,225 1.8390 0.00%
2009-06-08 0 3.180 3.180 3.250 3.120 3.180 299,000 945,990 3.1638 1.845 1.845 1.885 1.810 1.845 515,383 1.8355 -0.62%
2009-06-05 0 3.200 3.120 3.200 3.010 3.300 298,000 940,020 3.1544 1.856 1.810 1.856 1.746 1.914 513,660 1.8300 -3.03%
2009-06-04 0 3.300 3.210 3.410 3.200 3.410 340,000 1,114,910 3.2791 1.914 1.862 1.978 1.856 1.978 586,055 1.9024 -0.60%
2009-06-03 0 3.320 3.320 3.370 3.300 3.370 267,000 896,210 3.3566 1.926 1.926 1.955 1.914 1.955 460,225 1.9473 0.61%
2009-06-02 0 3.300 3.250 3.300 3.200 3.400 548,766 1,823,686 3.3232 1.914 1.885 1.914 1.856 1.973 945,903 1.9280 4.43%
2009-06-01 0 3.160 3.100 3.160 3.050 3.170 132,000 414,840 3.1427 1.833 1.798 1.833 1.769 1.839 227,527 1.8233 3.61%
2009-05-29 0 3.050 3.050 3.070 2.770 3.080 213,000 635,950 2.9857 1.769 1.769 1.781 1.607 1.787 367,146 1.7321 1.67%
2009-05-27 0 3.000 3.000 3.050 2.930 3.020 130,000 387,120 2.9778 1.740 1.740 1.769 1.700 1.752 224,080 1.7276 2.04%
2009-05-26 0 2.940 2.940 2.950 2.930 3.060 119,000 355,410 2.9866 1.706 1.706 1.711 1.700 1.775 205,119 1.7327 -1.01%
2009-05-25 0 2.970 2.920 2.970 2.880 3.000 293,000 862,940 2.9452 1.723 1.694 1.723 1.671 1.740 505,041 1.7087 1.02%
2009-05-22 0 2.940 2.940 2.980 2.830 3.060 352,000 1,035,110 2.9407 1.706 1.706 1.729 1.642 1.775 606,739 1.7060 3.16%
2009-05-21 0 2.850 2.780 2.850 2.750 2.850 243,000 677,770 2.7892 1.653 1.613 1.653 1.595 1.653 418,857 1.6181 4.40%
2009-05-20 0 2.730 2.720 2.730 2.700 2.790 448,000 1,222,650 2.7291 1.584 1.578 1.584 1.566 1.619 772,213 1.5833 1.11%
2009-05-19 0 2.700 2.660 2.710 2.600 2.800 426,000 1,161,370 2.7262 1.566 1.543 1.572 1.508 1.624 734,292 1.5816 1.12%
2009-05-18 0 2.670 2.670 2.720 2.620 2.790 372,000 983,500 2.6438 1.549 1.549 1.578 1.520 1.619 641,213 1.5338 -0.37%
2009-05-15 0 2.680 2.670 2.690 2.680 2.800 204,000 555,010 2.7206 1.555 1.549 1.561 1.555 1.624 351,633 1.5784 1.13%
2009-05-14 0 2.650 2.640 2.650 2.550 2.650 420,706 1,102,380 2.6203 1.537 1.532 1.537 1.479 1.537 725,167 1.5202 0.38%
2009-05-13 0 2.640 2.610 2.700 2.500 2.780 398,000 1,052,010 2.6432 1.532 1.514 1.566 1.450 1.613 686,029 1.5335 5.60%
2009-05-12 0 2.500 2.490 2.500 2.500 2.600 720,545 1,823,264 2.5304 1.450 1.445 1.450 1.450 1.508 1,241,997 1.4680 -1.96%
2009-05-11 0 2.550 2.500 2.550 2.480 2.750 1,183,806 3,071,059 2.5942 1.479 1.450 1.479 1.439 1.595 2,040,515 1.5050 4.51%
2009-05-08 0 2.440 2.430 2.440 2.410 2.490 1,267,855 3,091,132 2.4381 1.416 1.410 1.416 1.398 1.445 2,185,390 1.4145 -1.21%
2009-05-07 0 2.470 2.420 2.490 2.400 2.540 821,645 2,030,968 2.4718 1.433 1.404 1.445 1.392 1.474 1,416,262 1.4340 1.23%
2009-05-06 0 2.440 2.430 2.440 2.350 2.440 928,000 2,232,730 2.4060 1.416 1.410 1.416 1.363 1.416 1,599,585 1.3958 6.09%
2009-05-05 0 2.300 2.300 2.370 2.220 2.400 940,620 2,163,495 2.3001 1.334 1.334 1.375 1.288 1.392 1,621,338 1.3344 0.88%
2009-05-04 0 2.280 2.280 2.300 2.240 2.380 1,140,000 2,600,699 2.2813 1.323 1.323 1.334 1.300 1.381 1,965,007 1.3235 -2.56%
2009-04-30 0 2.340 2.270 2.340 2.280 2.390 362,000 841,530 2.3247 1.358 1.317 1.358 1.323 1.387 623,976 1.3487 3.08%
2009-04-29 0 2.270 2.230 2.270 2.210 2.280 140,000 317,430 2.2674 1.317 1.294 1.317 1.282 1.323 241,317 1.3154 2.71%
2009-04-28 0 2.210 2.160 2.210 2.140 2.380 131,000 298,560 2.2791 1.282 1.253 1.282 1.242 1.381 225,803 1.3222 -1.78%
2009-04-27 0 2.250 2.220 2.260 2.150 2.400 372,000 837,730 2.2520 1.305 1.288 1.311 1.247 1.392 641,213 1.3065 -5.86%
2009-04-24 0 2.390 2.380 2.390 2.250 2.450 498,000 1,182,310 2.3741 1.387 1.381 1.387 1.305 1.421 858,398 1.3773 3.02%
2009-04-23 0 2.320 2.320 2.330 2.240 2.350 244,000 564,980 2.3155 1.346 1.346 1.352 1.300 1.363 420,580 1.3433 3.57%
2009-04-22 0 2.240 2.230 2.240 2.200 2.500 595,000 1,396,320 2.3468 1.300 1.294 1.300 1.276 1.450 1,025,596 1.3615 -9.31%
2009-04-21 0 2.470 2.430 2.480 2.200 2.480 277,000 654,120 2.3614 1.433 1.410 1.439 1.276 1.439 477,462 1.3700 6.47%
2009-04-20 0 2.320 2.320 2.400 2.050 2.330 480,000 1,056,640 2.2013 1.346 1.346 1.392 1.189 1.352 827,371 1.2771 11.54%
2009-04-17 0 2.080 2.020 2.080 1.990 2.180 433,000 904,100 2.0880 1.207 1.172 1.207 1.154 1.265 746,358 1.2113 5.05%
2009-04-16 0 1.980 1.980 1.990 1.950 2.000 248,000 493,720 1.9908 1.149 1.149 1.154 1.131 1.160 427,475 1.1550 0.51%
2009-04-15 0 1.970 1.970 1.980 1.940 2.000 339,600 664,674 1.9572 1.143 1.143 1.149 1.125 1.160 585,365 1.1355 -1.50%
2009-04-14 0 2.000 2.000 2.040 1.880 2.050 770,000 1,515,490 1.9682 1.160 1.160 1.184 1.091 1.189 1,327,242 1.1418 2.04%
2009-04-09 0 1.960 1.960 1.980 1.860 2.050 540,000 1,039,810 1.9256 1.137 1.137 1.149 1.079 1.189 930,793 1.1171 4.81%
2009-04-08 0 1.870 1.860 1.870 1.850 1.900 312,000 580,530 1.8607 1.085 1.079 1.085 1.073 1.102 537,791 1.0795 -1.06%
2009-04-07 0 1.890 1.890 1.900 1.880 1.920 196,000 371,310 1.8944 1.096 1.096 1.102 1.091 1.114 337,843 1.0991 -3.08%
2009-04-06 0 1.950 1.920 1.950 1.900 1.950 230,000 440,300 1.9143 1.131 1.114 1.131 1.102 1.131 396,449 1.1106 5.41%
2009-04-03 0 1.850 1.860 1.890 1.850 1.930 899,507 1,676,997 1.8644 1.073 1.079 1.096 1.073 1.120 1,550,472 1.0816 -2.12%
2009-04-02 0 1.890 1.870 1.890 1.850 1.910 689,000 1,299,780 1.8865 1.096 1.085 1.096 1.073 1.108 1,187,623 1.0944 5.00%
2009-04-01 0 1.800 1.800 1.810 1.780 1.820 329,000 592,620 1.8013 1.044 1.044 1.050 1.033 1.056 567,094 1.0450 -1.10%
2009-03-31 0 1.820 1.790 1.820 1.780 1.830 199,000 362,240 1.8203 1.056 1.038 1.056 1.033 1.062 343,014 1.0560 2.25%
2009-03-30 0 1.780 1.780 1.800 1.700 1.900 861,000 1,549,030 1.7991 1.033 1.033 1.044 0.986 1.102 1,484,098 1.0438 4.71%
2009-03-27 0 1.700 1.680 1.700 1.640 1.720 320,400 539,846 1.6849 0.986 0.975 0.986 0.951 0.998 552,270 0.9775 3.66%
2009-03-26 0 1.640 1.640 1.650 1.630 1.670 110,000 180,490 1.6408 0.951 0.951 0.957 0.946 0.969 189,606 0.9519 2.50%
2009-03-25 0 1.600 1.600 1.650 1.600 1.650 798,000 1,301,920 1.6315 0.928 0.928 0.957 0.928 0.957 1,375,505 0.9465 -2.44%
2009-03-24 0 1.640 1.640 1.680 1.630 1.680 238,000 392,870 1.6507 0.951 0.951 0.975 0.946 0.975 410,238 0.9577 1.23%
2009-03-23 0 1.620 1.610 1.620 1.590 1.630 738,000 1,194,560 1.6186 0.940 0.934 0.940 0.922 0.946 1,272,084 0.9391 1.25%
2009-03-20 0 1.600 1.590 1.600 1.590 1.610 181,000 288,900 1.5961 0.928 0.922 0.928 0.922 0.934 311,988 0.9260 0.63%
2009-03-19 0 1.590 1.590 1.630 1.590 1.610 155,000 247,700 1.5981 0.922 0.922 0.946 0.922 0.934 267,172 0.9271 -4.22%
2009-03-18 0 1.660 1.650 1.670 1.620 1.700 224,000 371,000 1.6563 0.963 0.957 0.969 0.940 0.986 386,107 0.9609 3.11%
2009-03-17 0 1.610 1.610 1.650 1.580 1.650 662,000 1,072,420 1.6200 0.934 0.934 0.957 0.917 0.957 1,141,083 0.9398 1.26%
2009-03-16 0 1.590 1.580 1.590 1.570 1.620 445,000 709,620 1.5947 0.922 0.917 0.922 0.911 0.940 767,042 0.9251 -0.62%
2009-03-13 0 1.600 1.560 1.600 1.560 1.600 177,000 278,080 1.5711 0.928 0.905 0.928 0.905 0.928 305,093 0.9115 3.23%
2009-03-12 0 1.550 1.520 1.550 1.550 1.550 65,000 100,600 1.5477 0.899 0.882 0.899 0.899 0.899 112,040 0.8979 -2.52%
2009-03-11 0 1.590 1.570 1.600 1.560 1.590 537,000 842,490 1.5689 0.922 0.911 0.928 0.905 0.922 925,622 0.9102 1.92%
2009-03-10 0 1.560 1.500 1.560 1.540 1.560 248,600 387,540 1.5589 0.905 0.870 0.905 0.893 0.905 428,509 0.9044 0.00%
2009-03-09 0 1.560 1.560 1.590 1.560 1.560 187,000 291,720 1.5600 0.905 0.905 0.922 0.905 0.905 322,330 0.9050 1.30%
2009-03-06 0 1.540 1.520 1.590 1.500 1.570 481,000 739,080 1.5365 0.893 0.882 0.922 0.870 0.911 829,095 0.8914 -1.91%
2009-03-05 0 1.570 1.570 1.580 1.560 1.590 329,000 514,310 1.5633 0.911 0.911 0.917 0.905 0.922 567,094 0.9069 1.29%
2009-03-04 0 1.550 1.470 1.550 1.470 1.550 286,000 433,220 1.5148 0.899 0.853 0.899 0.853 0.899 492,975 0.8788 1.97%
2009-03-03 0 1.520 1.520 1.580 1.480 1.520 446,000 669,140 1.5003 0.882 0.882 0.917 0.859 0.882 768,766 0.8704 0.00%
2009-03-02 0 1.520 1.520 1.550 1.510 1.550 354,000 537,280 1.5177 0.882 0.882 0.899 0.876 0.899 610,186 0.8805 0.00%
2009-02-27 0 1.520 1.520 1.550 1.520 1.560 132,000 202,520 1.5342 0.882 0.882 0.899 0.882 0.905 227,527 0.8901 0.00%
2009-02-26 0 1.520 1.510 1.550 1.480 1.600 791,000 1,196,030 1.5120 0.882 0.876 0.899 0.859 0.928 1,363,439 0.8772 -5.59%
2009-02-25 0 1.610 1.550 1.610 1.590 1.680 470,659 751,793 1.5973 0.934 0.899 0.934 0.922 0.975 811,270 0.9267 1.26%
2009-02-24 0 1.590 1.560 1.600 1.550 1.590 837,000 1,313,490 1.5693 0.922 0.905 0.928 0.899 0.922 1,442,729 0.9104 -1.24%
2009-02-23 0 1.610 1.610 1.620 1.570 1.640 460,000 739,900 1.6085 0.934 0.934 0.940 0.911 0.951 792,898 0.9332 2.55%
2009-02-20 0 1.570 1.570 1.620 1.570 1.650 839,000 1,373,310 1.6368 0.911 0.911 0.940 0.911 0.957 1,446,176 0.9496 -4.27%
2009-02-19 0 1.640 1.640 1.650 1.630 1.640 647,700 1,058,110 1.6336 0.951 0.951 0.957 0.946 0.951 1,116,434 0.9478 0.61%
2009-02-18 0 1.630 1.620 1.650 1.620 1.630 25,000 40,700 1.6280 0.946 0.940 0.957 0.940 0.946 43,092 0.9445 -2.40%
2009-02-17 0 1.670 1.640 1.670 1.620 1.710 993,000 1,666,590 1.6783 0.969 0.951 0.969 0.940 0.992 1,711,625 0.9737 0.60%
2009-02-16 0 1.660 1.640 1.660 1.590 1.670 606,000 990,760 1.6349 0.963 0.951 0.963 0.922 0.969 1,044,556 0.9485 4.40%
2009-02-13 0 1.590 1.590 1.600 1.590 1.610 809,000 1,290,120 1.5947 0.922 0.922 0.928 0.922 0.934 1,394,466 0.9252 1.92%
2009-02-12 0 1.560 1.540 1.560 1.450 1.760 2,471,000 3,944,010 1.5961 0.905 0.893 0.905 0.841 1.021 4,259,239 0.9260 -7.69%
2009-02-11 0 1.690 1.670 1.690 1.600 1.730 1,598,000 2,627,980 1.6445 0.980 0.969 0.980 0.928 1.004 2,754,457 0.9541 3.05%
2009-02-10 0 1.640 1.630 1.640 1.610 1.680 1,026,000 1,669,190 1.6269 0.951 0.946 0.951 0.934 0.975 1,768,506 0.9438 2.50%
2009-02-09 0 1.600 1.590 1.600 1.590 1.700 1,533,338 2,528,474 1.6490 0.928 0.922 0.928 0.922 0.986 2,643,000 0.9567 -2.44%
2009-02-06 0 1.640 1.630 1.640 1.490 1.680 3,732,000 5,989,090 1.6048 0.951 0.946 0.951 0.864 0.975 6,432,813 0.9310 10.07%
2009-02-05 0 1.490 1.480 1.490 1.480 1.510 1,509,243 2,253,662 1.4932 0.864 0.859 0.864 0.859 0.876 2,601,468 0.8663 0.00%
2009-02-04 0 1.490 1.470 1.490 1.460 1.490 718,000 1,056,750 1.4718 0.864 0.853 0.864 0.847 0.864 1,237,610 0.8539 1.36%
2009-02-03 0 1.470 1.420 1.480 1.430 1.490 1,657,215 2,450,938 1.4789 0.853 0.824 0.859 0.830 0.864 2,856,526 0.8580 -0.68%
2009-02-02 0 1.480 1.470 1.480 1.470 1.490 829,000 1,222,310 1.4744 0.859 0.853 0.859 0.853 0.864 1,428,939 0.8554 -1.33%
2009-01-30 0 1.500 1.480 1.500 1.420 1.520 1,030,000 1,502,880 1.4591 0.870 0.859 0.870 0.824 0.882 1,775,401 0.8465 0.00%
2009-01-29 0 1.500 1.470 1.500 1.450 1.500 1,118,200 1,652,480 1.4778 0.870 0.853 0.870 0.841 0.870 1,927,431 0.8573 3.45%
2009-01-23 0 1.450 1.420 1.440 1.410 1.490 477,000 694,750 1.4565 0.841 0.824 0.835 0.818 0.864 822,200 0.8450 1.40%
2009-01-22 0 1.430 1.400 1.430 1.380 1.500 4,337,000 6,243,760 1.4396 0.830 0.812 0.830 0.801 0.870 7,475,646 0.8352 5.15%
2009-01-21 0 1.360 1.350 1.380 1.310 1.360 584,000 791,230 1.3548 0.789 0.783 0.801 0.760 0.789 1,006,635 0.7860 0.00%
2009-01-20 0 1.360 1.330 1.390 1.330 1.400 500,000 684,500 1.3690 0.789 0.772 0.806 0.772 0.812 861,845 0.7942 -2.86%
2009-01-19 0 1.400 1.430 1.440 1.370 1.470 864,000 1,217,590 1.4092 0.812 0.830 0.835 0.795 0.853 1,489,269 0.8176 0.00%
2009-01-16 0 1.400 1.400 1.420 1.340 1.400 552,000 765,640 1.3870 0.812 0.812 0.824 0.777 0.812 951,477 0.8047 0.72%
2009-01-15 0 1.390 1.360 1.390 1.330 1.400 172,000 232,090 1.3494 0.806 0.789 0.806 0.772 0.812 296,475 0.7828 -5.44%
2009-01-14 0 1.470 1.440 1.450 1.360 1.470 1,121,300 1,583,655 1.4123 0.853 0.835 0.841 0.789 0.853 1,932,774 0.8194 9.70%
2009-01-13 0 1.340 1.410 1.440 1.250 1.410 1,860,000 2,461,490 1.3234 0.777 0.818 0.835 0.725 0.818 3,206,064 0.7678 -2.19%
2009-01-12 0 1.370 1.370 1.380 1.370 1.600 2,225,000 3,225,560 1.4497 0.795 0.795 0.801 0.795 0.928 3,835,211 0.8410 -16.97%
2009-01-09 0 1.650 1.630 1.650 1.580 1.740 2,549,100 4,264,683 1.6730 0.957 0.946 0.957 0.917 1.009 4,393,859 0.9706 2.48%
2009-01-08 0 1.610 1.590 1.610 1.500 1.680 3,067,000 4,887,260 1.5935 0.934 0.922 0.934 0.870 0.975 5,286,559 0.9245 -2.42%
2009-01-07 0 1.650 1.650 1.680 1.550 1.830 10,524,000 17,874,780 1.6985 0.957 0.957 0.975 0.899 1.062 18,140,119 0.9854 5.77%
2009-01-06 0 1.560 1.560 1.580 1.510 1.670 10,532,000 16,672,570 1.5830 0.905 0.905 0.917 0.876 0.969 18,153,908 0.9184 3.31%
2009-01-05 0 1.510 1.510 1.530 1.270 1.560 19,436,251 27,351,819 1.4073 0.876 0.876 0.888 0.737 0.905 33,502,081 0.8164 26.89%
2009-01-02 0 1.190 1.180 1.190 0.990 1.220 12,947,000 14,310,630 1.1053 0.690 0.685 0.690 0.574 0.708 22,316,621 0.6413 19.00%
2008-12-31 0 1.000 1.000 1.010 0.990 1.050 7,611,000 7,628,280 1.0023 0.580 0.580 0.586 0.574 0.609 13,119,008 0.5815 1.01%
2008-12-30 0 0.990 0.990 1.000 0.970 1.110 2,069,000 2,109,570 1.0196 0.574 0.574 0.580 0.563 0.644 3,566,316 0.5915 -9.17%
2008-12-29 0 1.090 1.090 1.120 1.090 1.140 882,000 988,090 1.1203 0.632 0.632 0.650 0.632 0.661 1,520,295 0.6499 -4.39%
2008-12-24 0 1.140 1.130 1.140 1.140 1.160 1,088,000 1,243,230 1.1427 0.661 0.656 0.661 0.661 0.673 1,875,375 0.6629 0.00%
2008-12-23 0 1.140 1.120 1.140 1.110 1.240 2,501,000 2,926,920 1.1703 0.661 0.650 0.661 0.644 0.719 4,310,950 0.6790 -8.80%
2008-12-22 0 1.250 1.240 1.260 1.240 1.270 4,642,000 5,826,120 1.2551 0.725 0.719 0.731 0.719 0.737 8,001,371 0.7281 4.17%
2008-12-19 0 1.200 1.200 1.240 1.200 1.280 7,421,000 9,187,750 1.2381 0.696 0.696 0.719 0.696 0.743 12,791,507 0.7183 0.84%
2008-12-18 0 1.190 1.180 1.190 1.170 1.210 2,930,450 3,453,262 1.1784 0.690 0.685 0.690 0.679 0.702 5,051,189 0.6837 1.71%
2008-12-17 0 1.170 1.160 1.170 1.160 1.180 669,000 787,940 1.1778 0.679 0.673 0.679 0.673 0.685 1,153,149 0.6833 0.86%
2008-12-16 0 1.160 1.170 1.180 1.160 1.230 1,014,000 1,201,510 1.1849 0.673 0.679 0.685 0.673 0.714 1,747,822 0.6874 -2.52%
2008-12-15 0 1.190 1.200 1.240 1.190 1.240 978,000 1,198,884 1.2259 0.690 0.696 0.719 0.690 0.719 1,685,769 0.7112 -4.03%
2008-12-12 0 1.240 1.210 1.260 1.240 1.320 295,000 377,157 1.2785 0.719 0.702 0.731 0.719 0.766 508,489 0.7417 -4.62%
2008-12-11 0 1.300 1.290 1.300 1.290 1.350 305,000 399,540 1.3100 0.754 0.748 0.754 0.748 0.783 525,726 0.7600 0.00%
2008-12-10 0 1.300 1.280 1.300 1.300 1.300 632,000 821,600 1.3000 0.754 0.743 0.754 0.754 0.754 1,089,372 0.7542 4.00%
2008-12-09 0 1.250 1.250 1.300 1.250 1.300 4,446,550 5,780,015 1.2999 0.725 0.725 0.754 0.725 0.754 7,664,476 0.7541 -9.42%
2008-12-08 0 1.380 1.330 1.400 1.350 1.430 246,000 337,870 1.3735 0.801 0.772 0.812 0.783 0.830 424,028 0.7968 -2.13%
2008-12-05 0 1.410 1.410 1.600 1.400 1.510 57,000 84,020 1.4740 0.818 0.818 0.928 0.812 0.876 98,250 0.8552 -10.19%
2008-12-04 0 1.570 1.530 1.590 1.550 1.700 63,000 99,320 1.5765 0.911 0.888 0.922 0.899 0.986 108,593 0.9146 -4.85%
2008-12-03 0 1.650 1.550 1.640 1.650 1.750 115,000 194,410 1.6905 0.957 0.899 0.951 0.957 1.015 198,224 0.9808 -2.94%
2008-12-02 0 1.700 1.600 1.700 1.700 1.800 108,000 190,110 1.7603 0.986 0.928 0.986 0.986 1.044 186,159 1.0212 -15.00%
2008-12-01 0 2.000 1.820 2.000 2.000 2.000 5,000 10,000 2.0000 1.160 1.056 1.160 1.160 1.160 8,618 1.1603 0.50%
2008-11-28 0 1.990 1.800 1.990 - - 0 0 - 1.154 1.044 1.154 - - 0 - -0.50%
2008-11-27 0 2.000 1.950 2.000 1.900 2.000 35,000 69,800 1.9943 1.160 1.131 1.160 1.102 1.160 60,329 1.1570 0.00%
2008-11-26 0 2.000 1.800 2.050 2.000 2.000 30,000 60,000 2.0000 1.160 1.044 1.189 1.160 1.160 51,711 1.1603 -9.09%
2008-11-25 0 2.200 2.000 2.200 - - 0 0 - 1.276 1.160 1.276 - - 0 - 0.00%
2008-11-24 0 2.200 2.000 2.200 2.200 2.200 24,000 52,800 2.2000 1.276 1.160 1.276 1.276 1.276 41,369 1.2763 0.00%
2008-11-21 0 2.200 1.790 2.200 2.000 2.200 57,000 125,000 2.1930 1.276 1.038 1.276 1.160 1.276 98,250 1.2723 10.55%
2008-11-20 0 1.990 1.800 2.200 1.990 1.990 1,000 1,990 1.9900 1.154 1.044 1.276 1.154 1.154 1,724 1.1545 -9.13%
2008-11-19 0 2.190 1.030 2.200 - - 0 0 - 1.271 0.598 1.276 - - 0 - 0.00%
2008-11-18 0 2.190 - 2.190 - - 0 0 - 1.271 - 1.271 - - 0 - -1.35%
2008-11-17 0 2.220 - 2.250 2.150 2.250 122,000 266,610 2.1853 1.288 - 1.305 1.247 1.305 210,290 1.2678 0.91%
2008-11-14 0 2.200 2.150 2.200 2.200 2.200 473,000 1,040,600 2.2000 1.276 1.247 1.276 1.276 1.276 815,306 1.2763 -4.35%
2008-11-13 0 2.300 2.200 2.300 2.000 2.300 398,000 879,680 2.2103 1.334 1.276 1.334 1.160 1.334 686,029 1.2823 15.00%
2008-11-12 0 2.000 2.000 2.350 1.920 2.350 163,000 363,030 2.2272 1.160 1.160 1.363 1.114 1.363 280,962 1.2921 -18.37%
2008-11-11 0 2.450 2.350 2.500 2.450 2.450 5,530,000 13,548,500 2.4500 1.421 1.363 1.450 1.421 1.421 9,532,008 1.4214 0.00%
2008-11-10 0 2.450 2.420 2.550 2.450 2.450 1,050,000 2,572,800 2.4503 1.421 1.404 1.479 1.421 1.421 1,809,875 1.4215 0.00%
2008-11-07 0 2.450 2.400 2.600 1.800 2.500 377,000 882,800 2.3416 1.421 1.392 1.508 1.044 1.450 649,831 1.3585 -12.50%
2008-11-06 0 2.800 - 2.800 - - 0 0 - 1.624 - 1.624 - - 0 - -1.41%
2008-11-05 0 2.840 2.500 2.840 2.500 2.850 103,000 284,720 2.7643 1.648 1.450 1.648 1.450 1.653 177,540 1.6037 22.41%
2008-11-04 0 2.320 2.320 2.600 1.900 2.560 546,200 1,302,580 2.3848 1.346 1.346 1.508 1.102 1.485 941,480 1.3835 34.10%
2008-11-03 0 1.730 1.700 1.890 1.580 1.730 82,916 137,927 1.6635 1.004 0.986 1.096 0.917 1.004 142,922 0.9651 23.57%
2008-10-31 0 1.400 1.400 1.490 1.100 1.400 2,847,100 3,200,140 1.1240 0.812 0.812 0.864 0.638 0.812 4,907,519 0.6521 21.74%
2008-10-30 0 1.150 1.020 1.150 1.000 1.300 1,538,000 1,807,804 1.1754 0.667 0.592 0.667 0.580 0.754 2,651,036 0.6819 4.55%
2008-10-29 0 1.100 0.970 1.170 1.100 1.500 246,000 330,050 1.3417 0.638 0.563 0.679 0.638 0.870 424,028 0.7784 -15.38%
2008-10-28 0 1.300 1.210 1.300 1.200 1.830 10,627,000 13,308,660 1.2523 0.754 0.702 0.754 0.696 1.062 18,317,659 0.7265 -33.33%
2008-10-27 0 1.950 1.900 2.000 1.950 2.100 346,000 693,050 2.0030 1.131 1.102 1.160 1.131 1.218 596,397 1.1621 -2.50%
2008-10-24 0 2.000 2.000 2.300 2.000 2.000 10,000 20,000 2.0000 1.160 1.160 1.334 1.160 1.160 17,237 1.1603 -9.09%
2008-10-23 0 2.200 2.200 2.300 2.200 2.200 5,000 11,000 2.2000 1.276 1.276 1.334 1.276 1.276 8,618 1.2763 -12.00%
2008-10-22 0 2.500 2.000 2.500 2.490 2.510 296,000 727,720 2.4585 1.450 1.160 1.450 1.445 1.456 510,212 1.4263 -3.10%
2008-10-21 0 2.580 2.500 2.580 2.500 2.580 11,000 28,140 2.5582 1.497 1.450 1.497 1.450 1.497 18,961 1.4841 0.00%
2008-10-20 0 2.580 2.580 3.000 - - 0 0 - 1.497 1.497 1.740 - - 0 - 3.20%
2008-10-17 0 2.500 2.500 3.000 - - 0 0 - 1.450 1.450 1.740 - - 0 - 2.04%
2008-10-16 0 2.450 2.450 2.900 2.450 2.450 5,000 12,250 2.4500 1.421 1.421 1.682 1.421 1.421 8,618 1.4214 -18.33%
2008-10-15 0 3.000 2.100 3.000 - - 300,000 840,000 2.8000 1.740 1.218 1.740 - - 517,107 1.6244 0.00%
2008-10-14 0 3.000 - 3.000 2.900 3.020 301,000 902,740 2.9991 1.740 - 1.740 1.682 1.752 518,831 1.7400 3.45%
2008-10-13 0 2.900 2.900 3.000 2.900 3.200 74,700 222,760 2.9821 1.682 1.682 1.740 1.682 1.856 128,760 1.7300 -12.12%
2008-10-10 0 3.300 - 3.300 - - 300,000 960,000 3.2000 1.914 - 1.914 - - 517,107 1.8565 0.00%
2008-10-09 0 3.300 3.000 3.300 3.300 3.500 235,800 779,740 3.3068 1.914 1.740 1.914 1.914 2.031 406,446 1.9184 -5.71%
2008-10-08 0 3.500 3.500 3.680 3.500 3.680 42,000 152,400 3.6286 2.031 2.031 2.135 2.031 2.135 72,395 2.1051 -5.41%
2008-10-06 0 3.700 - 3.700 - - 0 0 - 2.147 - 2.147 - - 0 - 0.00%
2008-10-03 0 3.700 3.500 3.700 3.800 3.800 30,000 114,000 3.8000 2.147 2.031 2.147 2.205 2.205 51,711 2.2046 -5.13%
2008-10-02 0 3.900 - 3.900 3.900 3.900 20,000 78,000 3.9000 2.263 - 2.263 2.263 2.263 34,474 2.2626 0.00%
2008-09-30 0 3.900 3.500 3.900 - - 0 0 - 2.263 2.031 2.263 - - 0 - -2.50%
2008-09-29 0 4.000 3.800 4.000 - - 0 0 - 2.321 2.205 2.321 - - 0 - 0.00%
2008-09-26 0 4.000 3.200 4.300 - - 0 0 - 2.321 1.856 2.495 - - 0 - 0.00%
2008-09-25 0 4.000 3.700 4.000 4.000 4.300 65,300 265,000 4.0582 2.321 2.147 2.321 2.321 2.495 112,557 2.3544 1.52%
2008-09-24 0 3.940 3.940 4.000 3.800 3.800 3,000 11,400 3.8000 2.286 2.286 2.321 2.205 2.205 5,171 2.2046 6.78%
2008-09-23 0 3.690 3.690 3.800 3.450 3.600 6,000 21,150 3.5250 2.141 2.141 2.205 2.002 2.089 10,342 2.0450 6.96%
2008-09-22 0 3.450 3.400 3.550 2.050 4.300 5,000 17,970 3.5940 2.002 1.973 2.060 1.189 2.495 8,618 2.0851 -19.77%
2008-09-19 0 4.300 - 4.300 4.300 4.300 100,000 430,000 4.3000 2.495 - 2.495 2.495 2.495 172,369 2.4946 7.50%
2008-09-18 0 4.000 4.000 4.300 - - 0 0 - 2.321 2.321 2.495 - - 0 - 0.00%
2008-09-17 0 4.000 - 4.300 4.000 4.000 30,000 120,000 4.0000 2.321 - 2.495 2.321 2.321 51,711 2.3206 -6.98%
2008-09-16 0 4.300 3.000 4.300 4.250 4.310 498,000 2,134,950 4.2870 2.495 1.740 2.495 2.466 2.500 858,398 2.4871 0.00%
2008-09-12 0 4.300 4.300 4.700 4.200 4.200 1,000 4,200 4.2000 2.495 2.495 2.727 2.437 2.437 1,724 2.4366 -14.00%
2008-09-11 0 5.000 4.200 5.000 - - 0 0 - 2.901 2.437 2.901 - - 0 - 0.00%
2008-09-10 0 5.000 4.200 5.000 - - 0 0 - 2.901 2.437 2.901 - - 0 - 0.00%
2008-09-09 0 5.000 4.200 5.000 - - 0 0 - 2.901 2.437 2.901 - - 0 - 0.00%
2008-09-08 0 5.000 4.200 5.000 - - 0 0 - 2.901 2.437 2.901 - - 0 - 0.00%
2008-09-05 0 5.000 4.210 5.000 5.000 5.000 115,000 575,000 5.0000 2.901 2.442 2.901 2.901 2.901 198,224 2.9008 0.00%
2008-09-04 0 5.000 4.260 5.000 - - 766,730 3,718,641 4.8500 2.901 2.471 2.901 - - 1,321,605 2.8137 0.00%
2008-09-03 0 5.000 4.300 5.000 5.000 5.000 4,000 20,000 5.0000 2.901 2.495 2.901 2.901 2.901 6,895 2.9008 -3.85%
2008-09-02 0 5.200 4.080 5.200 - - 0 0 - 3.017 2.367 3.017 - - 0 - -2.80%
2008-09-01 0 5.350 5.000 5.350 - - 0 0 - 3.104 2.901 3.104 - - 0 - 0.00%
2008-08-29 0 5.350 5.100 5.550 - - 0 0 - 3.104 2.959 3.220 - - 0 - 0.00%
2008-08-28 0 5.350 5.100 5.350 - - 0 0 - 3.104 2.959 3.104 - - 0 - -0.93%
2008-08-27 0 5.400 5.100 5.990 - - 0 0 - 3.133 2.959 3.475 - - 0 - 0.00%
2008-08-26 0 5.400 5.400 6.000 5.000 5.400 5,190 26,949 5.1925 3.133 3.133 3.481 2.901 3.133 8,946 3.0124 8.00%
2008-08-25 0 5.000 5.000 5.090 5.000 5.000 51,000 255,000 5.0000 2.901 2.901 2.953 2.901 2.901 87,908 2.9008 0.00%
2008-08-21 0 5.000 4.980 5.200 4.980 5.000 27,390 136,870 4.9971 2.901 2.889 3.017 2.889 2.901 47,212 2.8991 0.40%
2008-08-20 0 4.980 4.980 5.000 4.980 5.000 433,000 2,164,240 4.9982 2.889 2.889 2.901 2.889 2.901 746,358 2.8997 -1.39%
2008-08-19 0 5.050 4.920 5.100 4.800 5.050 254,000 1,239,390 4.8795 2.930 2.854 2.959 2.785 2.930 437,817 2.8308 -0.98%
2008-08-18 0 5.100 4.030 5.100 5.100 5.100 200,000 1,020,000 5.1000 2.959 2.338 2.959 2.959 2.959 344,738 2.9588 -3.77%
2008-08-15 0 5.300 5.100 5.300 5.100 5.300 14,110 72,183 5.1157 3.075 2.959 3.075 2.959 3.075 24,321 2.9679 -0.19%
2008-08-14 0 5.310 5.100 5.310 5.310 5.310 1,436,693 7,614,354 5.2999 3.081 2.959 3.081 3.081 3.081 2,476,414 3.0747 0.57%
2008-08-13 0 5.280 5.100 5.280 5.100 5.300 21,000 107,300 5.1095 3.063 2.959 3.063 2.959 3.075 36,198 2.9643 -0.38%
2008-08-12 0 5.300 5.100 5.300 - - 148,000 784,400 5.3000 3.075 2.959 3.075 - - 255,106 3.0748 0.00%
2008-08-11 0 5.300 5.300 5.490 5.300 5.300 52,000 275,600 5.3000 3.075 3.075 3.185 3.075 3.075 89,632 3.0748 0.00%
2008-08-08 0 5.300 5.100 6.300 - - 495,000 2,623,500 5.3000 3.075 2.959 3.655 - - 853,227 3.0748 0.00%
2008-08-07 0 5.300 5.100 6.300 5.300 5.300 3,010,000 16,253,000 5.3997 3.075 2.959 3.655 3.075 3.075 5,188,308 3.1326 0.00%
2008-08-05 0 5.300 5.000 5.500 - - 0 0 - 3.075 2.901 3.191 - - 0 - 0.00%
2008-08-04 0 5.300 5.000 5.300 5.300 5.300 2,000 10,600 5.3000 3.075 2.901 3.075 3.075 3.075 3,447 3.0748 3.92%
2008-08-01 0 5.100 5.000 5.200 5.100 5.100 1,000 5,100 5.1000 2.959 2.901 3.017 2.959 2.959 1,724 2.9588 0.00%
2008-07-31 0 5.100 5.100 5.200 - - 0 0 - 2.959 2.959 3.017 - - 0 - 2.00%
2008-07-30 0 5.000 5.000 5.800 4.650 6.180 19,000 97,760 5.1453 2.901 2.901 3.365 2.698 3.585 32,750 2.9850 7.53%
2008-07-29 0 4.650 4.900 5.000 4.600 4.600 10,000 46,000 4.6000 2.698 2.843 2.901 2.669 2.669 17,237 2.6687 -3.13%
2008-07-28 0 4.800 4.700 5.000 4.800 4.800 1,000 4,800 4.8000 2.785 2.727 2.901 2.785 2.785 1,724 2.7847 0.00%
2008-07-25 0 4.800 4.800 5.150 4.700 4.700 1,000 4,700 4.7000 2.785 2.785 2.988 2.727 2.727 1,724 2.7267 -7.69%
2008-07-24 0 5.200 4.660 5.200 5.200 5.200 2,000 10,400 5.2000 3.017 2.704 3.017 3.017 3.017 3,447 3.0168 -1.52%
2008-07-23 0 5.280 4.800 5.400 - - 0 0 - 3.063 2.785 3.133 - - 0 - 0.00%
2008-07-22 0 5.280 5.040 5.280 5.000 5.280 6,000 30,280 5.0467 3.063 2.924 3.063 2.901 3.063 10,342 2.9278 5.60%
2008-07-21 0 5.000 5.000 5.320 5.000 5.000 11,000 55,000 5.0000 2.901 2.901 3.086 2.901 2.901 18,961 2.9008 1.01%
2008-07-18 0 4.950 4.900 4.950 4.400 5.500 42,000 202,280 4.8162 2.872 2.843 2.872 2.553 3.191 72,395 2.7941 -10.00%
2008-07-17 0 5.500 5.500 6.190 5.400 5.500 5,000 27,300 5.4600 3.191 3.191 3.591 3.133 3.191 8,618 3.1676 3.77%
2008-07-16 0 5.300 5.010 5.500 5.300 5.300 6,000 31,800 5.3000 3.075 2.907 3.191 3.075 3.075 10,342 3.0748 0.00%
2008-07-15 0 5.300 5.300 5.690 5.300 5.300 2,000 10,600 5.3000 3.075 3.075 3.301 3.075 3.075 3,447 3.0748 -3.64%
2008-07-14 0 5.500 5.500 6.190 5.500 5.500 1,000 5,500 5.5000 3.191 3.191 3.591 3.191 3.191 1,724 3.1908 0.00%
2008-07-11 0 5.500 5.210 5.700 - - 0 0 - 3.191 3.023 3.307 - - 0 - 0.00%
2008-07-10 0 5.500 5.210 5.690 5.500 5.700 4,000 22,400 5.6000 3.191 3.023 3.301 3.191 3.307 6,895 3.2488 -1.61%
2008-07-09 0 5.590 5.300 5.600 5.500 5.750 26,000 146,190 5.6227 3.243 3.075 3.249 3.191 3.336 44,816 3.2620 -6.05%
2008-07-08 0 5.950 5.270 5.950 5.950 5.950 4,000 23,800 5.9500 3.452 3.057 3.452 3.452 3.452 6,895 3.4519 -3.25%
2008-07-07 0 6.150 6.150 6.500 6.110 6.850 21,000 136,110 6.4814 3.568 3.568 3.771 3.545 3.974 36,198 3.7602 -8.48%
2008-07-04 0 6.720 6.020 6.800 6.000 6.800 49,000 328,800 6.7102 3.899 3.493 3.945 3.481 3.945 84,461 3.8929 13.90%
2008-07-03 0 5.900 5.750 6.400 5.900 5.900 3,000 17,700 5.9000 3.423 3.336 3.713 3.423 3.423 5,171 3.4229 -12.59%
2008-07-02 0 6.750 5.460 6.750 - - 0 0 - 3.916 3.168 3.916 - - 0 - -0.74%
2008-06-30 0 6.800 6.010 6.800 6.800 6.800 10,000 68,000 6.8000 3.945 3.487 3.945 3.945 3.945 17,237 3.9450 0.00%
2008-06-27 0 6.800 6.010 6.790 6.500 6.800 82,000 556,070 6.7813 3.945 3.487 3.939 3.771 3.945 141,343 3.9342 5.92%
2008-06-26 0 6.420 5.910 6.420 5.800 6.420 45,300 278,770 6.1539 3.725 3.429 3.725 3.365 3.725 78,083 3.5702 -0.62%
2008-06-25 0 6.460 6.000 6.460 6.170 6.460 80,000 498,730 6.2341 3.748 3.481 3.748 3.580 3.748 137,895 3.6167 4.87%
2008-06-24 0 6.160 6.160 6.170 6.160 6.320 22,000 137,760 6.2618 3.574 3.574 3.580 3.574 3.667 37,921 3.6328 -0.81%
2008-06-23 0 6.210 6.170 6.210 6.100 6.800 361,000 2,428,360 6.7268 3.603 3.580 3.603 3.539 3.945 622,252 3.9025 -5.91%
2008-06-20 0 6.600 6.110 6.800 - - 0 0 - 3.829 3.545 3.945 - - 0 - 0.00%
2008-06-19 0 6.600 6.270 6.600 6.600 6.600 5,000 33,000 6.6000 3.829 3.638 3.829 3.829 3.829 8,618 3.8290 -2.94%
2008-06-18 0 6.800 6.110 6.790 6.750 6.800 13,000 88,300 6.7923 3.945 3.545 3.939 3.916 3.945 22,408 3.9406 0.00%
2008-06-17 0 6.800 6.130 6.800 - - 0 0 - 3.945 3.556 3.945 - - 0 - -2.86%
2008-06-16 0 7.000 6.120 7.000 6.700 7.000 33,000 226,550 6.8652 4.061 3.551 4.061 3.887 4.061 56,882 3.9828 5.26%
2008-06-13 0 6.650 6.110 6.650 - - 0 0 - 3.858 3.545 3.858 - - 0 - -0.75%
2008-06-12 0 6.700 6.670 6.700 6.800 6.800 1,000 6,800 6.8000 3.887 3.870 3.887 3.945 3.945 1,724 3.9450 -1.47%
2008-06-11 0 6.800 6.130 6.800 - - 0 0 - 3.945 3.556 3.945 - - 0 - 0.00%
2008-06-10 0 6.800 6.110 6.800 - - 600 4,080 6.8000 3.945 3.545 3.945 - - 1,034 3.9450 -2.86%
2008-06-06 0 7.000 6.230 6.850 6.800 7.000 99,000 679,320 6.8618 4.061 3.614 3.974 3.945 4.061 170,645 3.9809 1.45%
2008-06-05 0 6.900 6.200 6.900 6.900 6.900 7,000 48,300 6.9000 4.003 3.597 4.003 4.003 4.003 12,066 4.0030 0.00%
2008-06-04 0 6.900 6.800 6.900 6.800 6.900 5,000 34,300 6.8600 4.003 3.945 4.003 3.945 4.003 8,618 3.9798 1.47%
2008-06-03 0 6.800 6.300 6.900 6.800 6.800 8,000 54,400 6.8000 3.945 3.655 4.003 3.945 3.945 13,790 3.9450 -1.45%
2008-06-02 0 6.900 6.800 6.900 - - 42,000 288,540 6.8700 4.003 3.945 4.003 - - 72,395 3.9856 0.00%
2008-05-30 0 6.900 6.800 6.930 - - 0 0 - 4.003 3.945 4.020 - - 0 - 0.00%
2008-05-29 0 6.900 6.800 6.900 - - 0 0 - 4.003 3.945 4.003 - - 0 - -0.58%
2008-05-28 0 6.940 6.200 6.940 6.960 7.000 55,000 384,530 6.9915 4.026 3.597 4.026 4.038 4.061 94,803 4.0561 0.58%
2008-05-27 0 6.900 6.890 6.900 6.890 6.900 4,000 27,590 6.8975 4.003 3.997 4.003 3.997 4.003 6,895 4.0016 1.47%
2008-05-26 0 6.800 6.800 7.000 6.800 6.800 2,000 13,600 6.8000 3.945 3.945 4.061 3.945 3.945 3,447 3.9450 0.00%
2008-05-23 0 6.800 6.500 6.900 6.500 6.800 25,000 165,800 6.6320 3.945 3.771 4.003 3.771 3.945 43,092 3.8476 6.25%
2008-05-22 0 6.400 6.400 6.550 - - 50,000 317,350 6.3470 3.713 3.713 3.800 - - 86,185 3.6822 0.00%
2008-05-21 0 6.400 6.400 6.500 6.300 6.400 15,000 95,200 6.3467 3.713 3.713 3.771 3.655 3.713 25,855 3.6820 0.31%
2008-05-20 0 6.380 6.380 6.450 6.380 6.400 984,000 6,387,040 6.4909 3.701 3.701 3.742 3.701 3.713 1,696,111 3.7657 0.47%
2008-05-19 0 6.350 6.330 6.400 6.350 6.500 20,600 132,472 6.4307 3.684 3.672 3.713 3.684 3.771 35,508 3.7308 -1.55%
2008-05-16 0 6.450 6.360 6.450 6.300 6.450 161,000 1,020,000 6.3354 3.742 3.690 3.742 3.655 3.742 277,514 3.6755 -1.83%
2008-05-15 0 6.570 6.570 6.600 6.200 6.800 17,300 112,329 6.4930 3.812 3.812 3.829 3.597 3.945 29,820 3.7669 -3.95%
2008-05-14 0 6.840 6.800 6.880 6.830 6.920 133,000 915,590 6.8841 3.968 3.945 3.991 3.962 4.015 229,251 3.9938 -1.01%
2008-05-13 0 6.910 6.900 6.940 6.910 6.950 34,000 235,420 6.9241 4.009 4.003 4.026 4.009 4.032 58,605 4.0170 -0.58%
2008-05-09 0 6.950 6.910 6.950 6.900 6.950 37,000 256,440 6.9308 4.032 4.009 4.032 4.003 4.032 63,777 4.0209 0.72%
2008-05-08 0 6.900 6.900 6.950 6.800 6.900 13,000 88,650 6.8192 4.003 4.003 4.032 3.945 4.003 22,408 3.9562 -0.14%
2008-05-07 0 6.910 6.900 6.950 - - 0 0 - 4.009 4.003 4.032 - - 0 - 0.00%
2008-05-06 0 6.910 6.910 6.950 6.900 6.900 5,000 34,500 6.9000 4.009 4.009 4.032 4.003 4.003 8,618 4.0030 0.00%
2008-05-05 0 6.910 6.910 6.950 6.900 6.950 50,510 349,254 6.9146 4.009 4.009 4.032 4.003 4.032 87,064 4.0115 -0.58%
2008-05-02 0 6.950 6.950 6.970 6.700 7.000 183,000 1,266,710 6.9219 4.032 4.032 4.044 3.887 4.061 315,435 4.0158 4.20%
2008-04-30 0 6.670 6.630 6.860 6.300 6.900 1,295,200 9,050,760 6.9879 3.870 3.846 3.980 3.655 4.003 2,232,524 4.0540 -3.33%
2008-04-29 0 6.900 6.600 7.000 - - 0 0 - 4.003 3.829 4.061 - - 0 - 0.00%
2008-04-28 0 6.900 6.200 7.000 6.900 6.900 253,000 1,770,700 6.9988 4.003 3.597 4.061 4.003 4.003 436,094 4.0604 -1.43%
2008-04-25 0 7.000 6.990 7.000 - - 0 0 - 4.061 4.055 4.061 - - 0 - 0.00%
2008-04-24 0 7.000 6.990 7.000 7.000 7.010 142,000 995,110 7.0078 4.061 4.055 4.061 4.061 4.067 244,764 4.0656 0.00%
2008-04-23 0 7.000 6.990 7.000 6.990 7.000 105,000 734,930 6.9993 4.061 4.055 4.061 4.055 4.061 180,988 4.0607 0.00%
2008-04-22 0 7.000 6.980 7.000 6.980 7.000 103,000 720,910 6.9991 4.061 4.049 4.061 4.049 4.061 177,540 4.0605 0.00%
2008-04-21 0 7.000 6.990 7.000 6.990 7.000 169,000 1,182,970 6.9998 4.061 4.055 4.061 4.055 4.061 291,304 4.0610 0.14%
2008-04-18 0 6.990 6.980 7.000 6.980 6.990 9,000 62,880 6.9867 4.055 4.049 4.061 4.049 4.055 15,513 4.0533 0.00%
2008-04-17 0 6.990 6.990 7.000 6.950 7.000 27,000 188,710 6.9893 4.055 4.055 4.061 4.032 4.061 46,540 4.0548 -0.14%
2008-04-16 0 7.000 6.970 7.000 6.970 7.000 206,900 1,446,138 6.9896 4.061 4.044 4.061 4.044 4.061 356,632 4.0550 0.29%
2008-04-15 0 6.980 6.970 7.000 6.980 7.000 268,000 1,875,960 6.9999 4.049 4.044 4.061 4.049 4.061 461,949 4.0610 0.00%
2008-04-14 0 6.980 6.500 7.000 6.980 6.990 5,000 34,930 6.9860 4.049 3.771 4.061 4.049 4.055 8,618 4.0529 -0.14%
2008-04-11 0 6.990 6.990 7.000 6.990 6.990 3,000 20,970 6.9900 4.055 4.055 4.061 4.055 4.055 5,171 4.0553 0.00%
2008-04-10 0 6.990 6.990 7.000 6.990 6.990 10,000 69,900 6.9900 4.055 4.055 4.061 4.055 4.055 17,237 4.0553 -0.14%
2008-04-09 0 7.000 6.990 7.000 6.990 7.050 134,000 941,180 7.0237 4.061 4.055 4.061 4.055 4.090 230,975 4.0748 0.00%
2008-04-08 0 7.000 6.990 7.000 - - 50,000 350,000 7.0000 4.061 4.055 4.061 - - 86,185 4.0611 0.00%
2008-04-07 0 7.000 6.990 7.000 6.990 7.000 458,000 3,205,990 7.0000 4.061 4.055 4.061 4.055 4.061 789,450 4.0610 0.00%
2008-04-03 0 7.000 6.700 7.000 7.000 7.000 263,000 1,697,450 6.4542 4.061 3.887 4.061 4.061 4.061 453,331 3.7444 8.53%
2008-04-02 0 6.450 6.000 6.660 - - 0 0 - 3.742 3.481 3.864 - - 0 - 0.00%
2008-04-01 0 6.450 6.450 6.510 6.450 6.700 44,000 288,860 6.5650 3.742 3.742 3.777 3.742 3.887 75,842 3.8087 -1.07%
2008-03-31 0 6.520 6.500 - 6.520 6.520 5,000 32,600 6.5200 3.783 3.771 - 3.783 3.783 8,618 3.7826 -1.21%
2008-03-28 0 6.600 6.520 6.600 6.520 6.600 36,000 235,840 6.5511 3.829 3.783 3.829 3.783 3.829 62,053 3.8006 0.92%
2008-03-27 0 6.540 6.200 6.580 - - 0 0 - 3.794 3.597 3.817 - - 0 - 0.00%
2008-03-26 0 6.540 6.200 6.540 6.540 6.540 451,000 2,796,540 6.2008 3.794 3.597 3.794 3.794 3.794 777,384 3.5974 5.48%
2008-03-25 0 6.200 6.200 6.400 6.200 6.250 354,000 2,195,050 6.2007 3.597 3.597 3.713 3.597 3.626 610,186 3.5973 -0.48%
2008-03-20 0 6.230 6.230 - 6.230 6.300 38,000 238,190 6.2682 3.614 3.614 - 3.614 3.655 65,500 3.6365 0.00%
2008-03-19 0 6.230 6.230 6.350 5.750 6.230 8,000 49,360 6.1700 3.614 3.614 3.684 3.336 3.614 13,790 3.5795 6.50%
2008-03-18 0 5.850 5.850 - 5.750 5.850 41,000 237,070 5.7822 3.394 3.394 - 3.336 3.394 70,671 3.3545 1.74%
2008-03-17 0 5.750 5.570 5.850 5.500 6.100 7,000 39,350 5.6214 3.336 3.231 3.394 3.191 3.539 12,066 3.2613 -7.85%
2008-03-14 0 6.240 6.000 6.240 6.200 6.290 26,000 161,590 6.2150 3.620 3.481 3.620 3.597 3.649 44,816 3.6056 -0.79%
2008-03-13 0 6.290 6.050 6.290 - - 0 0 - 3.649 3.510 3.649 - - 0 - -0.16%
2008-03-12 0 6.300 6.210 6.300 6.210 6.500 65,000 411,302 6.3277 3.655 3.603 3.655 3.603 3.771 112,040 3.6710 0.80%
2008-03-11 0 6.250 6.200 6.250 6.150 6.360 42,000 262,950 6.2607 3.626 3.597 3.626 3.568 3.690 72,395 3.6322 -0.79%
2008-03-10 0 6.300 6.100 6.390 6.300 6.450 8,300 52,617 6.3394 3.655 3.539 3.707 3.655 3.742 14,307 3.6778 -5.69%
2008-03-07 0 6.680 6.300 6.680 6.500 6.700 58,000 386,670 6.6667 3.875 3.655 3.875 3.771 3.887 99,974 3.8677 -1.76%
2008-03-06 0 6.800 6.490 6.900 6.450 6.800 52,000 344,380 6.6227 3.945 3.765 4.003 3.742 3.945 89,632 3.8422 6.92%
2008-03-05 0 6.360 6.200 6.360 6.340 6.600 17,000 110,510 6.5006 3.690 3.597 3.690 3.678 3.829 29,303 3.7713 -2.15%
2008-03-04 0 6.500 6.380 6.580 6.500 6.550 24,000 156,250 6.5104 3.771 3.701 3.817 3.771 3.800 41,369 3.7770 -4.41%
2008-03-03 0 6.800 6.570 6.800 6.700 6.900 23,000 155,260 6.7504 3.945 3.812 3.945 3.887 4.003 39,645 3.9163 0.00%
2008-02-29 0 6.800 6.800 6.810 6.500 6.800 114,000 754,060 6.6146 3.945 3.945 3.951 3.771 3.945 196,501 3.8374 3.03%
2008-02-28 0 6.600 6.300 6.600 6.250 6.600 55,000 353,630 6.4296 3.829 3.655 3.829 3.626 3.829 94,803 3.7302 5.60%
2008-02-27 0 6.250 6.200 6.250 6.150 6.500 121,000 759,120 6.2737 3.626 3.597 3.626 3.568 3.771 208,567 3.6397 -3.10%
2008-02-26 0 6.450 6.450 6.600 6.450 6.900 35,000 230,150 6.5757 3.742 3.742 3.829 3.742 4.003 60,329 3.8149 -6.52%
2008-02-25 0 6.900 6.590 6.900 6.900 6.900 12,011 82,872 6.8997 4.003 3.823 4.003 4.003 4.003 20,703 4.0029 4.86%
2008-02-22 0 6.580 6.580 6.590 6.580 6.580 7,757 51,041 6.5800 3.817 3.817 3.823 3.817 3.817 13,371 3.8174 2.81%
2008-02-21 0 6.400 6.350 6.600 6.400 6.600 84,000 542,170 6.4544 3.713 3.684 3.829 3.713 3.829 144,790 3.7445 -1.54%
2008-02-20 0 6.500 6.450 6.500 6.500 6.500 23,000 149,630 6.5057 3.771 3.742 3.771 3.771 3.771 39,645 3.7743 -1.52%
2008-02-19 0 6.600 6.500 6.640 6.600 6.640 13,000 85,960 6.6123 3.829 3.771 3.852 3.829 3.852 22,408 3.8361 -0.60%
2008-02-18 0 6.640 6.620 6.640 6.500 6.640 106,000 699,860 6.6025 3.852 3.841 3.852 3.771 3.852 182,711 3.8304 2.15%
2008-02-15 0 6.500 6.450 6.500 6.490 6.700 47,000 310,040 6.5966 3.771 3.742 3.771 3.765 3.887 81,013 3.8270 -1.52%
2008-02-14 0 6.600 6.570 6.600 6.550 6.600 58,000 382,450 6.5940 3.829 3.812 3.829 3.800 3.829 99,974 3.8255 2.64%
2008-02-13 0 6.430 6.350 6.430 6.350 6.500 31,000 198,760 6.4116 3.730 3.684 3.730 3.684 3.771 53,434 3.7197 1.26%
2008-02-12 0 6.350 6.310 6.450 6.310 6.540 120,000 764,060 6.3672 3.684 3.661 3.742 3.661 3.794 206,843 3.6939 -3.79%
2008-02-11 0 6.600 6.550 6.600 6.500 6.700 94,000 625,510 6.6544 3.829 3.800 3.829 3.771 3.887 162,027 3.8605 0.00%
2008-02-06 0 6.600 6.400 6.890 6.600 6.990 13,000 88,860 6.8354 3.829 3.713 3.997 3.829 4.055 22,408 3.9656 -5.58%
2008-02-05 0 6.990 6.850 6.990 6.900 7.100 146,000 1,020,250 6.9880 4.055 3.974 4.055 4.003 4.119 251,659 4.0541 1.30%
2008-02-04 0 6.900 6.900 7.180 6.500 6.900 989,000 6,656,400 6.7304 4.003 4.003 4.165 3.771 4.003 1,704,730 3.9047 6.15%
2008-02-01 0 6.500 6.450 6.500 6.400 7.170 129,200 835,574 6.4673 3.771 3.742 3.771 3.713 4.160 222,701 3.7520 -1.52%
2008-01-31 0 6.600 6.050 6.600 6.600 6.890 21,000 141,810 6.7529 3.829 3.510 3.829 3.829 3.997 36,198 3.9177 -4.21%
2008-01-30 0 6.890 6.700 6.850 6.700 6.990 12,000 82,430 6.8692 3.997 3.887 3.974 3.887 4.055 20,684 3.9852 2.84%
2008-01-29 0 6.700 6.540 6.700 6.700 6.700 177,000 1,185,900 6.7000 3.887 3.794 3.887 3.887 3.887 305,093 3.8870 2.92%
2008-01-28 0 6.510 6.510 6.790 6.510 7.000 1,033,700 7,627,825 7.3791 3.777 3.777 3.939 3.777 4.061 1,781,779 4.2810 -6.60%
2008-01-25 0 6.970 6.800 7.000 6.700 7.400 89,000 629,690 7.0752 4.044 3.945 4.061 3.887 4.293 153,408 4.1047 -5.81%
2008-01-24 0 7.400 7.300 7.400 7.300 7.400 89,000 654,700 7.3562 4.293 4.235 4.293 4.235 4.293 153,408 4.2677 1.37%
2008-01-23 0 7.300 7.300 7.530 6.980 7.540 26,500 185,550 7.0019 4.235 4.235 4.369 4.049 4.374 45,678 4.0621 15.87%
2008-01-22 0 6.300 6.300 6.890 5.500 7.300 41,000 251,000 6.1220 3.655 3.655 3.997 3.191 4.235 70,671 3.5517 -16.00%
2008-01-21 0 7.500 7.400 7.500 7.500 7.500 10,000 75,000 7.5000 4.351 4.293 4.351 4.351 4.351 17,237 4.3511 0.00%
2008-01-18 0 7.500 7.400 7.500 7.500 7.550 242,000 1,818,610 7.5149 4.351 4.293 4.351 4.351 4.380 417,133 4.3598 0.00%
2008-01-17 0 7.500 7.420 7.700 7.400 7.500 368,000 2,732,150 7.4243 4.351 4.305 4.467 4.293 4.351 634,318 4.3072 2.74%
2008-01-16 0 7.300 7.200 7.300 7.500 7.700 71,000 532,950 7.5063 4.235 4.177 4.235 4.351 4.467 122,382 4.3548 -2.67%
2008-01-15 0 7.500 7.500 8.140 7.500 7.700 271,000 2,078,120 7.6683 4.351 4.351 4.722 4.351 4.467 467,120 4.4488 -2.60%
2008-01-14 0 7.700 7.600 7.700 7.700 7.900 104,000 802,870 7.7199 4.467 4.409 4.467 4.467 4.583 179,264 4.4787 -3.75%
2008-01-11 0 8.000 8.000 8.140 8.000 8.140 63,000 507,320 8.0527 4.641 4.641 4.722 4.641 4.722 108,593 4.6718 0.38%
2008-01-10 0 7.970 7.930 8.140 7.910 8.140 54,000 430,650 7.9750 4.624 4.601 4.722 4.589 4.722 93,079 4.6267 6.13%
2008-01-09 0 7.510 7.510 8.140 7.510 8.140 28,000 221,460 7.9093 4.357 4.357 4.722 4.357 4.722 48,263 4.5886 -3.72%
2008-01-08 0 7.800 7.750 8.140 7.700 7.800 2,000 15,500 7.7500 4.525 4.496 4.722 4.467 4.525 3,447 4.4962 4.00%
2008-01-07 0 7.500 7.500 7.800 7.500 7.800 23,000 177,200 7.7043 4.351 4.351 4.525 4.351 4.525 39,645 4.4697 -3.85%
2008-01-04 0 7.800 7.800 8.120 7.210 8.140 9,000 71,450 7.9389 4.525 4.525 4.711 4.183 4.722 15,513 4.6058 -4.18%
2008-01-03 0 8.140 7.210 8.140 - - 0 0 - 4.722 4.183 4.722 - - 0 - 0.00%
2008-01-02 0 8.140 8.000 8.140 8.140 8.140 230,000 1,872,200 8.1400 4.722 4.641 4.722 4.722 4.722 396,449 4.7224 0.00%
2007-12-31 0 8.140 7.020 8.140 8.100 8.140 167,000 1,359,140 8.1386 4.722 4.073 4.722 4.699 4.722 287,856 4.7216 0.00%
2007-12-28 0 8.140 7.000 9.000 8.080 8.140 63,000 510,320 8.1003 4.722 4.061 5.221 4.688 4.722 108,593 4.6994 2.39%
2007-12-27 0 7.950 7.550 8.000 7.690 7.950 173,000 1,339,090 7.7404 4.612 4.380 4.641 4.461 4.612 298,198 4.4906 3.25%
2007-12-24 0 7.700 7.550 7.700 - - 0 0 - 4.467 4.380 4.467 - - 0 - 0.00%
2007-12-21 0 7.700 6.260 7.700 7.550 7.700 12,000 90,750 7.5625 4.467 3.632 4.467 4.380 4.467 20,684 4.3874 0.00%
2007-12-20 0 7.700 7.600 7.700 7.750 7.770 133,000 1,030,790 7.7503 4.467 4.409 4.467 4.496 4.508 229,251 4.4963 0.00%
2007-12-19 0 7.700 6.500 7.700 7.200 7.700 291,400 2,152,910 7.3882 4.467 3.771 4.467 4.177 4.467 502,283 4.2862 1.58%
2007-12-18 0 7.580 6.070 7.580 - - 1,004,000 7,730,800 7.7000 4.398 3.522 4.398 - - 1,730,585 4.4672 -1.56%
2007-12-17 0 7.700 7.500 7.700 - - 0 0 - 4.467 4.351 4.467 - - 0 - 0.00%
2007-12-14 0 7.700 7.500 7.700 - - 0 0 - 4.467 4.351 4.467 - - 0 - -3.75%
2007-12-13 0 8.000 - 8.000 8.000 8.000 155,000 1,193,800 7.7019 4.641 - 4.641 4.641 4.641 267,172 4.4683 0.00%
2007-12-12 0 8.000 8.000 - 8.000 8.000 15,000 120,000 8.0000 4.641 4.641 - 4.641 4.641 25,855 4.6412 9.14%
2007-12-11 0 7.330 7.330 - 7.330 7.330 4,000 29,320 7.3300 4.253 4.253 - 4.253 4.253 6,895 4.2525 0.00%
2007-12-10 0 7.330 7.330 8.200 7.300 7.300 7,000 51,100 7.3000 4.253 4.253 4.757 4.235 4.235 12,066 4.2351 -8.38%
2007-12-07 0 8.000 8.000 - 7.600 7.600 1,966,000 14,804,050 7.5300 4.641 4.641 - 4.409 4.409 3,388,776 4.3686 7.67%
2007-12-06 0 7.430 7.430 - 7.300 7.300 4,800 34,880 7.2667 4.311 4.311 - 4.235 4.235 8,274 4.2158 1.78%
2007-12-05 0 7.300 7.300 - 7.300 7.310 26,000 189,820 7.3008 4.235 4.235 - 4.235 4.241 44,816 4.2355 0.00%
2007-12-04 0 7.300 7.300 - 7.300 7.300 1,000 7,300 7.3000 4.235 4.235 - 4.235 4.235 1,724 4.2351 0.00%
2007-12-03 0 7.300 7.300 - 7.300 7.300 5,000 36,500 7.3000 4.235 4.235 - 4.235 4.235 8,618 4.2351 0.00%
2007-11-30 0 7.300 7.300 7.750 - - 0 0 - 4.235 4.235 4.496 - - 0 - 0.00%
2007-11-29 0 7.300 7.300 7.750 7.200 7.200 43,000 309,600 7.2000 4.235 4.235 4.496 4.177 4.177 74,119 4.1771 1.39%
2007-11-28 0 7.200 7.200 7.750 7.030 7.030 387,000 2,709,180 7.0005 4.177 4.177 4.496 4.078 4.078 667,068 4.0613 2.86%
2007-11-27 0 7.000 7.000 7.750 6.700 6.800 303,481 2,122,267 6.9931 4.061 4.061 4.496 3.887 3.945 523,107 4.0570 -2.78%
2007-11-26 0 7.200 7.200 - 6.010 7.400 156,000 1,136,010 7.2821 4.177 4.177 - 3.487 4.293 268,896 4.2247 -1.37%
2007-11-23 0 7.300 7.260 7.400 7.300 7.300 200,000 1,460,000 7.3000 4.235 4.212 4.293 4.235 4.235 344,738 4.2351 -1.35%
2007-11-22 0 7.400 6.200 7.400 - - 2,000 14,800 7.4000 4.293 3.597 4.293 - - 3,447 4.2931 0.00%
2007-11-21 0 7.400 7.400 7.500 7.400 7.410 3,000 22,220 7.4067 4.293 4.293 4.351 4.293 4.299 5,171 4.2970 -1.33%
2007-11-20 0 7.500 7.490 7.500 7.500 7.510 188,000 1,410,550 7.5029 4.351 4.345 4.351 4.351 4.357 324,054 4.3528 0.00%
2007-11-19 0 7.500 7.500 - - - 0 0 - 4.351 4.351 - - - 0 - 0.00%
2007-11-16 0 7.500 7.690 - 7.000 7.760 42,000 309,840 7.3771 4.351 4.461 - 4.061 4.502 72,395 4.2799 -6.25%
2007-11-15 0 8.000 8.000 8.100 8.000 8.000 10,000 80,000 8.0000 4.641 4.641 4.699 4.641 4.641 17,237 4.6412 -1.23%
2007-11-14 0 8.100 8.000 8.200 8.000 8.100 5,000 40,100 8.0200 4.699 4.641 4.757 4.641 4.699 8,618 4.6528 1.25%
2007-11-13 0 8.000 8.000 8.100 8.000 8.000 1,000 8,000 8.0000 4.641 4.641 4.699 4.641 4.641 1,724 4.6412 0.00%
2007-11-12 0 8.000 8.000 8.300 8.000 8.000 20,000 160,000 8.0000 4.641 4.641 4.815 4.641 4.641 34,474 4.6412 0.00%
2007-11-09 0 8.000 7.800 8.300 - - 0 0 - 4.641 4.525 4.815 - - 0 - 0.00%
2007-11-08 0 8.000 7.900 8.000 8.000 8.000 2,000 16,000 8.0000 4.641 4.583 4.641 4.641 4.641 3,447 4.6412 -3.61%
2007-11-07 0 8.300 7.900 8.300 8.300 8.300 12,000 99,600 8.3000 4.815 4.583 4.815 4.815 4.815 20,684 4.8152 0.00%
2007-11-06 0 8.300 7.900 8.300 - - 0 0 - 4.815 4.583 4.815 - - 0 - 0.00%
2007-11-05 0 8.300 8.000 8.300 8.150 8.300 18,000 147,600 8.2000 4.815 4.641 4.815 4.728 4.815 31,026 4.7572 0.00%
2007-11-02 0 8.300 8.120 8.300 8.300 8.300 19,000 157,700 8.3000 4.815 4.711 4.815 4.815 4.815 32,750 4.8152 0.00%
2007-11-01 0 8.300 8.120 8.300 8.300 8.300 15,000 124,500 8.3000 4.815 4.711 4.815 4.815 4.815 25,855 4.8152 1.22%
2007-10-31 0 8.200 8.200 8.500 8.200 8.200 116,000 951,200 8.2000 4.757 4.757 4.931 4.757 4.757 199,948 4.7572 2.37%
2007-10-30 0 8.010 7.900 8.500 8.000 8.020 39,000 312,380 8.0097 4.647 4.583 4.931 4.641 4.653 67,224 4.6469 0.13%
2007-10-29 0 8.000 8.000 8.500 8.000 8.000 13,000 104,050 8.0038 4.641 4.641 4.931 4.641 4.641 22,408 4.6434 2.56%
2007-10-26 0 7.800 7.800 7.900 7.800 8.500 90,000 758,260 8.4251 4.525 4.525 4.583 4.525 4.931 155,132 4.8878 -6.59%
2007-10-25 0 8.350 8.000 8.500 - - 0 0 - 4.844 4.641 4.931 - - 0 - 0.00%
2007-10-24 0 8.350 8.350 8.500 8.350 8.350 88,000 734,800 8.3500 4.844 4.844 4.931 4.844 4.844 151,685 4.8443 0.60%
2007-10-23 0 8.300 8.300 8.500 - - 0 0 - 4.815 4.815 4.931 - - 0 - 0.00%
2007-10-22 0 8.300 8.300 8.450 8.100 8.350 443,000 3,670,470 8.2855 4.815 4.815 4.902 4.699 4.844 763,595 4.8068 1.10%
2007-10-18 0 8.210 8.210 8.400 - - 0 0 - 4.763 4.763 4.873 - - 0 - 0.12%
2007-10-17 0 8.200 8.200 8.400 8.200 8.200 2,000 16,400 8.2000 4.757 4.757 4.873 4.757 4.757 3,447 4.7572 0.00%
2007-10-16 0 8.200 8.200 8.380 8.200 8.200 27,639 226,544 8.1965 4.757 4.757 4.862 4.757 4.757 47,641 4.7552 0.00%
2007-10-15 0 8.200 8.200 - 8.100 8.300 30,883 252,661 8.1812 4.757 4.757 - 4.699 4.815 53,233 4.7463 -3.53%
2007-10-12 0 8.500 7.140 8.500 - - 0 0 - 4.931 4.142 4.931 - - 0 - 0.00%
2007-10-11 0 8.500 7.230 8.700 - - 0 0 - 4.931 4.194 5.047 - - 0 - 0.00%
2007-10-10 0 8.500 8.500 8.600 8.500 8.800 360,775 3,097,903 8.5868 4.931 4.931 4.989 4.931 5.105 621,864 4.9816 -2.30%
2007-10-09 0 8.700 8.500 8.700 8.600 8.700 463,000 4,026,800 8.6972 5.047 4.931 5.047 4.989 5.047 798,069 5.0457 0.58%
2007-10-08 0 8.650 8.650 8.700 8.650 8.700 27,000 233,700 8.6556 5.018 5.018 5.047 5.018 5.047 46,540 5.0215 -0.57%
2007-10-05 0 8.700 8.550 8.700 8.600 8.700 606,000 5,266,700 8.6909 5.047 4.960 5.047 4.989 5.047 1,044,556 5.0420 1.75%
2007-10-04 0 8.550 8.550 8.600 8.550 8.700 65,000 560,400 8.6215 4.960 4.960 4.989 4.960 5.047 112,040 5.0018 0.00%
2007-10-03 0 8.550 8.550 8.600 8.550 8.800 275,000 2,405,600 8.7476 4.960 4.960 4.989 4.960 5.105 474,015 5.0749 -2.29%
2007-10-02 0 8.750 8.500 8.790 8.600 8.750 351,000 3,059,390 8.7162 5.076 4.931 5.100 4.989 5.076 605,015 5.0567 1.74%
2007-09-28 0 8.600 8.300 8.680 8.490 8.600 186,000 1,595,020 8.5754 4.989 4.815 5.036 4.925 4.989 320,606 4.9750 1.18%
2007-09-27 0 8.500 8.360 8.500 7.800 8.610 144,639 1,135,934 7.8536 4.931 4.850 4.931 4.525 4.995 249,313 4.5563 9.96%
2007-09-25 0 7.730 7.730 - 7.700 7.900 6,000 46,630 7.7717 4.485 4.485 - 4.467 4.583 10,342 4.5087 0.39%
2007-09-24 0 7.700 6.500 - - - 0 0 - 4.467 3.771 - - - 0 - 0.00%
2007-09-21 0 7.700 7.550 - 6.500 7.700 48,000 363,880 7.5808 4.467 4.380 - 3.771 4.467 82,737 4.3980 -0.77%
2007-09-20 0 7.760 7.760 7.900 7.760 7.900 79,000 623,820 7.8965 4.502 4.502 4.583 4.502 4.583 136,172 4.5811 -1.77%
2007-09-19 0 7.900 7.900 8.040 7.750 7.900 51,000 399,650 7.8363 4.583 4.583 4.664 4.496 4.583 87,908 4.5462 0.00%
2007-09-18 0 7.900 7.900 8.000 7.900 8.040 29,000 230,220 7.9386 4.583 4.583 4.641 4.583 4.664 49,987 4.6056 0.00%
2007-09-17 0 7.900 7.900 8.000 7.900 7.900 59,000 466,100 7.9000 4.583 4.583 4.641 4.583 4.583 101,698 4.5832 -0.13%
2007-09-14 0 7.910 7.910 7.950 7.890 7.910 144,000 1,138,820 7.9085 4.589 4.589 4.612 4.577 4.589 248,211 4.5881 0.00%
2007-09-13 0 7.910 7.410 7.910 8.000 8.000 1,000 8,000 8.0000 4.589 4.299 4.589 4.641 4.641 1,724 4.6412 4.08%
2007-09-12 0 7.600 7.600 7.890 7.390 7.390 8,040 59,416 7.3900 4.409 4.409 4.577 4.287 4.287 13,858 4.2873 -5.00%
2007-09-11 0 8.000 7.600 8.000 8.000 8.000 2,000 16,000 8.0000 4.641 4.409 4.641 4.641 4.641 3,447 4.6412 3.90%
2007-09-10 0 7.700 7.600 8.000 7.700 7.700 2,000 15,400 7.7000 4.467 4.409 4.641 4.467 4.467 3,447 4.4672 -2.53%
2007-09-07 0 7.900 7.900 8.000 7.900 7.900 30,000 237,000 7.9000 4.583 4.583 4.641 4.583 4.583 51,711 4.5832 2.33%
2007-09-06 0 7.720 7.700 8.000 7.700 8.030 10,000 77,780 7.7780 4.479 4.467 4.641 4.467 4.659 17,237 4.5124 -3.98%
2007-09-05 0 8.040 7.800 8.050 7.910 8.040 135,000 1,080,970 8.0072 4.664 4.525 4.670 4.589 4.664 232,698 4.6454 3.08%
2007-09-04 0 7.800 7.770 8.010 7.600 7.800 17,000 131,700 7.7471 4.525 4.508 4.647 4.409 4.525 29,303 4.4945 4.00%
2007-09-03 0 7.500 7.500 7.990 7.500 7.500 34,000 255,000 7.5000 4.351 4.351 4.635 4.351 4.351 58,605 4.3511 -6.25%
2007-08-31 0 8.000 7.990 8.080 7.930 8.080 143,000 1,144,570 8.0040 4.641 4.635 4.688 4.601 4.688 246,488 4.6435 0.00%
2007-08-30 0 8.000 8.000 8.320 7.850 7.930 8,000 63,160 7.8950 4.641 4.641 4.827 4.554 4.601 13,790 4.5803 1.91%
2007-08-29 0 7.850 7.850 8.320 7.750 7.900 54,365 424,461 7.8076 4.554 4.554 4.827 4.496 4.583 93,708 4.5296 -0.63%
2007-08-28 0 7.900 7.900 7.920 7.900 7.920 43,000 340,320 7.9144 4.583 4.583 4.595 4.583 4.595 74,119 4.5916 -0.25%
2007-08-27 0 7.920 7.800 7.920 7.820 7.920 5,000 39,300 7.8600 4.595 4.525 4.595 4.537 4.595 8,618 4.5600 1.54%
2007-08-24 0 7.800 7.680 7.800 7.800 7.810 34,000 265,270 7.8021 4.525 4.456 4.525 4.525 4.531 58,605 4.5264 0.00%
2007-08-23 0 7.800 7.800 8.320 7.700 7.700 17,000 130,900 7.7000 4.525 4.525 4.827 4.467 4.467 29,303 4.4672 1.96%
2007-08-22 0 7.650 7.650 7.790 - - 0 0 - 4.438 4.438 4.519 - - 0 - 0.00%
2007-08-21 0 7.650 7.650 8.000 7.620 7.780 20,000 153,830 7.6915 4.438 4.438 4.641 4.421 4.514 34,474 4.4622 0.00%
2007-08-20 0 7.650 7.600 8.300 7.550 7.780 78,000 601,700 7.7141 4.438 4.409 4.815 4.380 4.514 134,448 4.4753 -1.67%
2007-08-17 0 7.780 7.500 7.790 7.400 7.820 26,000 197,640 7.6015 4.514 4.351 4.519 4.293 4.537 44,816 4.4100 5.14%
2007-08-16 0 7.400 7.400 7.890 7.380 7.900 189,000 1,402,060 7.4183 4.293 4.293 4.577 4.282 4.583 325,778 4.3037 0.27%
2007-08-15 0 7.380 7.380 7.600 7.380 7.380 2,000 14,760 7.3800 4.282 4.282 4.409 4.282 4.282 3,447 4.2815 -5.51%
2007-08-14 0 7.810 7.810 7.950 7.380 7.820 235,000 1,794,230 7.6350 4.531 4.531 4.612 4.282 4.537 405,067 4.4295 0.13%
2007-08-13 0 7.800 7.800 7.980 7.800 7.850 3,559,000 27,761,550 7.8004 4.525 4.525 4.630 4.525 4.554 6,134,615 4.5254 0.00%
2007-08-10 0 7.800 7.800 7.850 7.650 7.850 44,000 343,610 7.8093 4.525 4.525 4.554 4.438 4.554 75,842 4.5306 0.00%
2007-08-09 0 7.800 7.800 8.000 7.380 8.000 234,423 1,802,984 7.6912 4.525 4.525 4.641 4.282 4.641 404,073 4.4620 -2.50%
2007-08-08 0 8.000 7.820 8.100 8.000 8.000 249,000 1,992,000 8.0000 4.641 4.537 4.699 4.641 4.641 429,199 4.6412 2.43%
2007-08-07 0 7.810 7.810 7.900 7.800 7.900 24,000 187,450 7.8104 4.531 4.531 4.583 4.525 4.583 41,369 4.5312 0.13%
2007-08-06 0 7.800 7.600 7.900 7.000 8.010 97,000 743,920 7.6693 4.525 4.409 4.583 4.061 4.647 167,198 4.4493 -2.74%
2007-08-03 0 8.020 8.010 8.200 8.000 8.360 360,000 2,953,700 8.2047 4.653 4.647 4.757 4.641 4.850 620,529 4.7600 0.25%
2007-08-02 0 8.000 8.000 8.090 7.990 8.200 2,629,000 21,040,960 8.0034 4.641 4.641 4.693 4.635 4.757 4,531,582 4.6432 -0.62%
2007-08-01 0 8.050 7.980 8.050 7.980 8.250 338,000 2,725,950 8.0649 4.670 4.630 4.670 4.630 4.786 582,607 4.6789 1.26%
2007-07-31 0 7.950 7.750 7.950 7.800 7.950 293,000 2,285,700 7.8010 4.612 4.496 4.612 4.525 4.612 505,041 4.5258 -1.85%
2007-07-30 0 8.100 8.100 - 8.100 8.100 2,000 16,200 8.1000 4.699 4.699 - 4.699 4.699 3,447 4.6992 1.25%
2007-07-27 0 8.000 8.000 8.200 8.000 8.300 4,300 34,640 8.0558 4.641 4.641 4.757 4.641 4.815 7,412 4.6736 -3.61%
2007-07-26 0 8.300 8.300 8.450 - - 0 0 - 4.815 4.815 4.902 - - 0 - 1.72%
2007-07-25 0 8.160 8.150 8.160 8.150 8.250 30,000 244,970 8.1657 4.734 4.728 4.734 4.728 4.786 51,711 4.7373 -1.69%
2007-07-24 0 8.300 8.200 8.300 8.300 8.300 5,000 41,500 8.3000 4.815 4.757 4.815 4.815 4.815 8,618 4.8152 0.00%
2007-07-23 0 8.300 8.200 8.300 8.300 8.300 1,000 8,300 8.3000 4.815 4.757 4.815 4.815 4.815 1,724 4.8152 -0.72%
2007-07-20 0 8.360 8.360 8.480 8.350 8.350 35,000 292,250 8.3500 4.850 4.850 4.920 4.844 4.844 60,329 4.8443 0.00%
2007-07-19 0 8.360 8.360 8.450 8.360 8.480 7,000 58,770 8.3957 4.850 4.850 4.902 4.850 4.920 12,066 4.8708 0.12%
2007-07-18 0 8.350 8.350 8.450 - - 0 0 - 4.844 4.844 4.902 - - 0 - 0.00%
2007-07-17 0 8.350 8.350 8.500 8.350 8.450 29,000 242,370 8.3576 4.844 4.844 4.931 4.844 4.902 49,987 4.8487 -1.07%
2007-07-16 0 8.440 8.000 8.440 8.000 8.450 11,000 89,450 8.1318 4.896 4.641 4.896 4.641 4.902 18,961 4.7177 3.94%
2007-07-13 0 8.120 8.100 8.450 8.100 8.120 23,000 186,420 8.1052 4.711 4.699 4.902 4.699 4.711 39,645 4.7022 0.25%
2007-07-12 0 8.100 8.100 - 8.100 8.100 642,883 5,185,152 8.0655 4.699 4.699 - 4.699 4.699 1,108,131 4.6792 1.25%
2007-07-11 0 8.000 8.000 8.060 8.000 8.010 148,000 1,184,050 8.0003 4.641 4.641 4.676 4.641 4.647 255,106 4.6414 -1.60%
2007-07-10 0 8.130 8.100 8.180 8.100 8.180 179,000 1,453,650 8.1209 4.717 4.699 4.746 4.699 4.746 308,541 4.7114 -0.37%
2007-07-09 0 8.160 8.160 8.200 8.100 8.200 147,490 1,206,700 8.1816 4.734 4.734 4.757 4.699 4.757 254,227 4.7465 -0.49%
2007-07-06 0 8.200 8.200 8.250 8.200 8.500 48,000 396,230 8.2548 4.757 4.757 4.786 4.757 4.931 82,737 4.7890 -3.53%
2007-07-05 0 8.500 - 8.500 8.500 8.500 1,000 8,500 8.5000 4.931 - 4.931 4.931 4.931 1,724 4.9313 0.12%
2007-07-04 0 8.490 8.130 8.490 8.490 8.500 5,000 42,490 8.4980 4.925 4.717 4.925 4.925 4.931 8,618 4.9301 -0.12%
2007-07-03 0 8.500 8.160 8.500 8.500 8.500 2,000 17,000 8.5000 4.931 4.734 4.931 4.931 4.931 3,447 4.9313 0.00%
2007-06-29 0 8.500 8.140 8.650 - - 206,000 1,751,412 8.5020 4.931 4.722 5.018 - - 355,080 4.9324 0.00%
2007-06-28 0 8.500 8.110 - 8.490 8.530 59,000 501,610 8.5019 4.931 4.705 - 4.925 4.949 101,698 4.9324 0.00%
2007-06-27 0 8.500 8.120 8.520 8.500 8.550 654,000 5,562,800 8.5058 4.931 4.711 4.943 4.931 4.960 1,127,294 4.9347 -0.23%
2007-06-26 0 8.520 8.520 8.720 - - 265,000 2,270,700 8.5687 4.943 4.943 5.059 - - 456,778 4.9711 0.24%
2007-06-25 0 8.500 8.500 8.600 8.500 8.620 41,000 349,820 8.5322 4.931 4.931 4.989 4.931 5.001 70,671 4.9500 -1.51%
2007-06-22 0 8.630 8.630 - 8.630 8.630 1,000 8,630 8.6300 5.007 5.007 - 5.007 5.007 1,724 5.0067 0.00%
2007-06-21 0 8.630 8.630 8.830 - - 0 0 - 5.007 5.007 5.123 - - 0 - 0.00%
2007-06-20 0 8.630 8.630 8.900 8.630 8.700 7,000 60,480 8.6400 5.007 5.007 5.163 5.007 5.047 12,066 5.0125 0.00%
2007-06-18 0 8.630 8.630 8.700 8.600 8.600 1,000 8,600 8.6000 5.007 5.007 5.047 4.989 4.989 1,724 4.9893 0.94%
2007-06-15 0 8.550 8.510 8.600 8.500 8.550 33,000 281,400 8.5273 4.960 4.937 4.989 4.931 4.960 56,882 4.9471 0.00%
2007-06-14 0 8.550 8.500 8.600 8.500 8.550 16,000 136,700 8.5438 4.960 4.931 4.989 4.931 4.960 27,579 4.9567 0.59%
2007-06-13 0 8.500 8.350 - 8.300 8.500 124,000 1,047,500 8.4476 4.931 4.844 - 4.815 4.931 213,738 4.9009 2.41%
2007-06-12 0 8.300 8.250 8.300 8.290 8.300 66,000 547,420 8.2942 4.815 4.786 4.815 4.809 4.815 113,764 4.8119 0.12%
2007-06-11 0 8.290 8.290 8.340 8.230 8.250 32,000 263,700 8.2406 4.809 4.809 4.838 4.775 4.786 55,158 4.7808 0.73%
2007-06-08 0 8.230 8.230 8.360 8.230 8.230 7,000 57,610 8.2300 4.775 4.775 4.850 4.775 4.775 12,066 4.7746 0.24%
2007-06-07 0 8.210 8.210 8.360 8.200 8.200 30,000 246,000 8.2000 4.763 4.763 4.850 4.757 4.757 51,711 4.7572 0.12%
2007-06-06 0 8.200 8.100 8.200 8.150 8.350 76,000 625,920 8.2358 4.757 4.699 4.757 4.728 4.844 131,000 4.7780 -1.80%
2007-06-05 0 8.350 8.100 8.350 8.350 8.400 2,209,000 18,449,950 8.3522 4.844 4.699 4.844 4.844 4.873 3,807,632 4.8455 0.00%
2007-06-04 0 8.350 8.350 8.400 8.250 8.350 36,000 300,000 8.3333 4.844 4.844 4.873 4.786 4.844 62,053 4.8346 0.00%
2007-06-01 0 8.350 8.250 8.490 8.220 8.360 102,000 847,640 8.3102 4.844 4.786 4.925 4.769 4.850 175,816 4.8212 1.83%
2007-05-31 0 8.200 8.200 8.300 8.200 8.200 60,000 492,000 8.2000 4.757 4.757 4.815 4.757 4.757 103,421 4.7572 0.00%
2007-05-30 0 8.200 8.200 - 8.200 8.250 61,000 500,850 8.2107 4.757 4.757 - 4.757 4.786 105,145 4.7634 0.00%
2007-05-29 0 8.200 8.100 - 8.170 8.200 503,000 4,122,400 8.1956 4.757 4.699 - 4.740 4.757 867,016 4.7547 0.00%
2007-05-28 0 8.200 8.100 8.200 8.260 8.500 741,000 6,159,430 8.3123 4.757 4.699 4.757 4.792 4.931 1,277,255 4.8224 -1.68%
2007-05-25 0 8.340 8.340 - 8.300 8.340 22,000 183,080 8.3218 4.838 4.838 - 4.815 4.838 37,921 4.8279 0.97%
2007-05-23 0 8.260 8.260 8.300 8.200 8.260 18,000 148,440 8.2467 4.792 4.792 4.815 4.757 4.792 31,026 4.7843 0.73%
2007-05-22 0 8.200 8.200 - 8.200 8.200 1,000 8,200 8.2000 4.757 4.757 - 4.757 4.757 1,724 4.7572 0.00%
2007-05-21 0 8.200 8.200 - 8.200 8.300 245,000 2,019,400 8.2424 4.757 4.757 - 4.757 4.815 422,304 4.7819 0.00%
2007-05-18 0 8.200 8.110 - 8.200 8.200 38,000 311,600 8.2000 4.757 4.705 - 4.757 4.757 65,500 4.7572 0.00%
2007-05-17 0 8.200 8.100 8.300 8.100 8.200 150,000 1,225,000 8.1667 4.757 4.699 4.815 4.699 4.757 258,554 4.7379 1.23%
2007-05-16 0 8.100 8.100 8.200 8.000 8.100 101,000 811,560 8.0352 4.699 4.699 4.757 4.641 4.699 174,093 4.6617 1.25%
2007-05-15 0 8.000 7.860 8.000 8.100 8.250 16,000 129,750 8.1094 4.641 4.560 4.641 4.699 4.786 27,579 4.7047 -3.03%
2007-05-14 0 8.250 8.160 8.250 8.250 8.250 10,000 82,500 8.2500 4.786 4.734 4.786 4.786 4.786 17,237 4.7862 -0.60%
2007-05-11 0 8.300 8.200 8.300 8.200 8.300 13,000 107,500 8.2692 4.815 4.757 4.815 4.757 4.815 22,408 4.7974 0.00%
2007-05-10 0 8.300 7.880 8.300 8.300 8.300 71,000 589,300 8.3000 4.815 4.572 4.815 4.815 4.815 122,382 4.8152 0.00%
2007-05-09 0 8.300 7.860 8.300 8.300 8.300 1,000 8,300 8.3000 4.815 4.560 4.815 4.815 4.815 1,724 4.8152 0.48%
2007-05-08 0 8.260 8.250 8.300 8.260 8.320 20,000 166,040 8.3020 4.792 4.786 4.815 4.792 4.827 34,474 4.8164 -0.72%
2007-05-07 0 8.320 8.320 8.540 8.220 8.320 14,000 115,850 8.2750 4.827 4.827 4.954 4.769 4.827 24,132 4.8007 0.24%
2007-05-04 0 8.300 8.210 8.300 8.210 8.300 99,000 815,290 8.2353 4.815 4.763 4.815 4.763 4.815 170,645 4.7777 1.10%
2007-05-03 0 8.210 8.210 8.290 8.210 8.300 75,627 623,713 8.2472 4.763 4.763 4.809 4.763 4.815 130,358 4.7846 -0.48%
2007-05-02 0 8.250 8.250 8.300 8.210 8.310 893,000 7,406,470 8.2939 4.786 4.786 4.815 4.763 4.821 1,539,256 4.8117 0.00%
2007-04-30 0 8.250 8.210 8.350 8.250 8.310 76,000 630,480 8.2958 4.786 4.763 4.844 4.786 4.821 131,000 4.8128 0.61%
2007-04-27 0 8.200 8.200 8.300 8.200 8.200 182,000 1,475,200 8.1055 4.757 4.757 4.815 4.757 4.757 313,712 4.7024 0.00%
2007-04-26 0 8.200 8.000 8.200 8.200 8.380 66,000 545,760 8.2691 4.757 4.641 4.757 4.757 4.862 113,764 4.7973 0.00%
2007-04-25 0 8.200 8.200 - 8.200 8.200 22,500 184,450 8.1978 4.757 4.757 - 4.757 4.757 38,783 4.7559 0.00%
2007-04-24 0 8.200 8.000 8.380 7.900 8.200 6,000 48,600 8.1000 4.757 4.641 4.862 4.583 4.757 10,342 4.6992 -1.09%
2007-04-23 0 8.290 7.880 8.450 - - 0 0 - 4.809 4.572 4.902 - - 0 - 0.00%
2007-04-20 0 8.290 8.000 - - - 0 0 - 4.809 4.641 - - - 0 - 0.00%
2007-04-19 0 8.290 8.120 8.290 8.050 8.350 45,000 363,240 8.0720 4.809 4.711 4.809 4.670 4.844 77,566 4.6830 3.62%
2007-04-18 0 8.000 8.000 8.100 8.000 8.010 118,000 944,040 8.0003 4.641 4.641 4.699 4.641 4.647 203,395 4.6414 0.00%
2007-04-17 0 8.000 8.000 8.100 7.900 8.200 63,000 507,350 8.0532 4.641 4.641 4.699 4.583 4.757 108,593 4.6721 -3.96%
2007-04-16 0 8.330 8.000 8.340 8.200 8.350 18,000 148,740 8.2633 4.833 4.641 4.838 4.757 4.844 31,026 4.7940 -0.24%
2007-04-13 0 8.350 8.020 8.400 8.350 8.400 18,720 156,686 8.3700 4.844 4.653 4.873 4.844 4.873 32,267 4.8558 -0.60%
2007-04-12 0 8.400 8.020 8.480 8.400 8.400 2,000 16,800 8.4000 4.873 4.653 4.920 4.873 4.873 3,447 4.8733 0.24%
2007-04-11 0 8.380 8.200 8.380 8.200 8.380 1,666,640 13,749,000 8.2495 4.862 4.757 4.862 4.757 4.862 2,872,772 4.7860 0.96%
2007-04-10 0 8.300 8.190 8.300 8.190 8.300 1,515,640 12,414,493 8.1909 4.815 4.751 4.815 4.751 4.815 2,612,494 4.7520 1.34%
2007-04-04 0 8.190 8.190 8.210 8.190 8.210 41,000 336,240 8.2010 4.751 4.751 4.763 4.751 4.763 70,671 4.7578 0.49%
2007-04-03 0 8.150 8.150 8.250 8.100 8.300 12,000 97,820 8.1517 4.728 4.728 4.786 4.699 4.815 20,684 4.7292 1.12%
2007-04-02 0 8.060 8.060 8.490 7.860 7.860 1,000 7,860 7.8600 4.676 4.676 4.925 4.560 4.560 1,724 4.5600 -5.06%
2007-03-30 0 8.490 8.100 8.490 8.490 8.490 15,000 127,350 8.4900 4.925 4.699 4.925 4.925 4.925 25,855 4.9255 5.86%
2007-03-29 0 8.020 8.020 8.490 - - 0 0 - 4.653 4.653 4.925 - - 0 - 0.25%
2007-03-28 0 8.000 8.000 8.190 8.000 8.010 36,000 288,100 8.0028 4.641 4.641 4.751 4.641 4.647 62,053 4.6428 -5.10%
2007-03-27 0 8.430 8.100 8.500 - - 0 0 - 4.891 4.699 4.931 - - 0 - 0.00%
2007-03-26 0 8.430 8.120 - 8.430 8.430 36,000 303,480 8.4300 4.891 4.711 - 4.891 4.891 62,053 4.8907 0.48%
2007-03-23 0 8.390 7.860 8.430 - - 1,500,000 12,000,000 8.0000 4.867 4.560 4.891 - - 2,585,536 4.6412 0.00%
2007-03-22 0 8.390 8.090 8.390 8.390 8.440 2,000 16,830 8.4150 4.867 4.693 4.867 4.867 4.896 3,447 4.8820 -0.59%
2007-03-21 0 8.440 8.060 8.440 8.440 8.440 1,000 8,440 8.4400 4.896 4.676 4.896 4.896 4.896 1,724 4.8965 0.00%
2007-03-20 0 8.440 8.300 8.440 8.440 8.450 630,000 5,346,450 8.4864 4.896 4.815 4.896 4.896 4.902 1,085,925 4.9234 -0.71%
2007-03-19 0 8.500 8.060 8.500 - - 0 0 - 4.931 4.676 4.931 - - 0 - 0.00%
2007-03-16 0 8.500 8.400 8.550 8.400 8.500 70,000 593,200 8.4743 4.931 4.873 4.960 4.873 4.931 120,658 4.9164 0.59%
2007-03-15 0 8.450 8.400 8.450 8.330 8.500 51,000 429,090 8.4135 4.902 4.873 4.902 4.833 4.931 87,908 4.8811 0.72%
2007-03-14 0 8.390 8.340 8.500 8.300 8.500 92,000 771,460 8.3854 4.867 4.838 4.931 4.815 4.931 158,580 4.8648 -1.29%
2007-03-13 0 8.500 8.200 8.500 8.390 8.500 52,000 438,970 8.4417 4.931 4.757 4.931 4.867 4.931 89,632 4.8975 0.00%
2007-03-12 0 8.500 8.500 - 8.300 8.500 24,000 199,440 8.3100 4.931 4.931 - 4.815 4.931 41,369 4.8211 2.41%
2007-03-09 0 8.300 8.100 8.450 8.300 8.500 1,660,000 13,288,550 8.0052 4.815 4.699 4.902 4.815 4.931 2,861,326 4.6442 -2.35%
2007-03-08 0 8.500 8.500 - 8.500 8.500 8,000 68,000 8.5000 4.931 4.931 - 4.931 4.931 13,790 4.9313 0.00%
2007-03-07 0 8.500 8.500 8.660 8.500 8.610 5,000 42,920 8.5840 4.931 4.931 5.024 4.931 4.995 8,618 4.9800 -3.41%
2007-03-06 0 8.800 8.800 9.000 8.760 8.800 25,127 221,038 8.7968 5.105 5.105 5.221 5.082 5.105 43,311 5.1035 -1.12%
2007-03-05 0 8.900 8.010 8.900 9.000 9.000 1,000 9,000 9.0000 5.163 4.647 5.163 5.221 5.221 1,724 5.2214 -1.11%
2007-03-02 0 9.000 8.500 9.000 8.500 9.000 2,000 17,500 8.7500 5.221 4.931 5.221 4.931 5.221 3,447 5.0763 0.00%
2007-03-01 0 9.000 8.800 9.000 9.000 9.200 22,000 198,200 9.0091 5.221 5.105 5.221 5.221 5.337 37,921 5.2266 -2.17%
2007-02-28 0 9.200 9.200 9.300 9.000 9.260 55,000 497,180 9.0396 5.337 5.337 5.395 5.221 5.372 94,803 5.2444 2.22%
2007-02-27 0 9.000 8.800 9.000 8.900 9.000 8,535,000 76,814,050 8.9999 5.221 5.105 5.221 5.163 5.221 14,711,698 5.2213 -0.55%
2007-02-26 0 9.050 9.050 9.100 9.000 9.050 184,000 1,656,050 9.0003 5.250 5.250 5.279 5.221 5.250 317,159 5.2215 0.44%
2007-02-23 0 9.010 9.010 9.300 9.000 9.000 1,000 9,000 9.0000 5.227 5.227 5.395 5.221 5.221 1,724 5.2214 -2.07%
2007-02-22 0 9.200 9.150 9.300 - - 0 0 - 5.337 5.308 5.395 - - 0 - 0.00%
2007-02-21 0 9.200 9.200 - 8.880 9.220 130,000 1,171,760 9.0135 5.337 5.337 - 5.152 5.349 224,080 5.2292 0.00%
2007-02-16 0 9.200 9.100 9.200 9.000 9.200 14,000 128,300 9.1643 5.337 5.279 5.337 5.221 5.337 24,132 5.3167 -1.08%
2007-02-15 0 9.300 9.100 9.600 - - 0 0 - 5.395 5.279 5.569 - - 0 - 0.00%
2007-02-14 0 9.300 9.300 - 9.300 9.300 31,000 288,300 9.3000 5.395 5.395 - 5.395 5.395 53,434 5.3954 0.00%
2007-02-13 0 9.300 9.100 9.500 9.300 9.500 8,000 75,500 9.4375 5.395 5.279 5.511 5.395 5.511 13,790 5.4752 -3.13%
2007-02-12 0 9.600 9.410 9.600 9.680 9.800 49,000 477,420 9.7433 5.569 5.459 5.569 5.616 5.685 84,461 5.6526 0.00%
2007-02-09 0 9.600 9.600 9.800 9.600 9.600 6,000 57,600 9.6000 5.569 5.569 5.685 5.569 5.569 10,342 5.5694 0.00%
2007-02-08 0 9.600 9.000 9.600 - - 0 0 - 5.569 5.221 5.569 - - 0 - 0.00%
2007-02-07 0 9.600 9.400 9.600 9.700 9.700 1,000 9,700 9.7000 5.569 5.453 5.569 5.627 5.627 1,724 5.6275 -0.62%
2007-02-06 0 9.660 9.350 9.700 - - 0 0 - 5.604 5.424 5.627 - - 0 - 0.00%
2007-02-05 0 9.660 9.500 9.800 9.500 9.660 67,000 643,060 9.5979 5.604 5.511 5.685 5.511 5.604 115,487 5.5682 1.68%
2007-02-02 0 9.500 9.500 9.600 9.350 9.500 487,737 4,575,757 9.3816 5.511 5.511 5.569 5.424 5.511 840,708 5.4427 1.60%
2007-02-01 0 9.350 9.050 9.550 9.350 9.600 11,000 105,250 9.5682 5.424 5.250 5.540 5.424 5.569 18,961 5.5510 -2.09%
2007-01-31 0 9.550 9.050 9.600 - - 4,000 38,200 9.5500 5.540 5.250 5.569 - - 6,895 5.5404 0.00%
2007-01-30 0 9.550 9.500 9.600 9.550 9.550 48,197 460,291 9.5502 5.540 5.511 5.569 5.540 5.540 83,077 5.5406 0.00%
2007-01-29 0 9.550 9.550 9.600 9.550 9.550 5,000 47,800 9.5600 5.540 5.540 5.569 5.540 5.540 8,618 5.5462 -0.42%
2007-01-26 0 9.590 9.500 - 9.590 9.600 149,000 1,435,450 9.6339 5.564 5.511 - 5.564 5.569 256,830 5.5891 -1.13%
2007-01-25 0 9.700 9.700 9.800 9.600 9.840 299,000 2,902,160 9.7062 5.627 5.627 5.685 5.569 5.709 515,383 5.6311 -1.02%
2007-01-24 0 9.800 9.800 9.980 9.780 10.00 20,000 196,340 9.8170 5.685 5.685 5.790 5.674 5.802 34,474 5.6953 1.03%
2007-01-23 0 9.700 9.500 9.700 9.300 9.700 193,200 1,826,956 9.4563 5.627 5.511 5.627 5.395 5.627 333,017 5.4861 4.30%
2007-01-22 0 9.300 9.300 9.500 9.300 9.540 97,000 921,430 9.4993 5.395 5.395 5.511 5.395 5.535 167,198 5.5110 -1.90%
2007-01-19 0 9.480 9.280 9.550 9.400 9.480 6,000 56,480 9.4133 5.500 5.384 5.540 5.453 5.500 10,342 5.4612 -1.25%
2007-01-18 0 9.600 9.600 9.750 9.410 9.600 69,000 658,790 9.5477 5.569 5.569 5.656 5.459 5.569 118,935 5.5391 0.00%
2007-01-17 0 9.600 9.500 9.600 9.500 9.600 45,000 428,600 9.5244 5.569 5.511 5.569 5.511 5.569 77,566 5.5256 1.05%
2007-01-16 0 9.500 9.010 9.550 9.500 9.620 24,000 228,540 9.5225 5.511 5.227 5.540 5.511 5.581 41,369 5.5245 -1.25%
2007-01-15 0 9.620 9.510 9.620 9.750 9.750 39,000 372,737 9.5574 5.581 5.517 5.581 5.656 5.656 67,224 5.5447 1.16%
2007-01-12 0 9.510 9.510 9.800 9.500 9.800 142,100 1,356,060 9.5430 5.517 5.517 5.685 5.511 5.685 244,936 5.5364 -2.96%
2007-01-11 0 9.800 9.200 9.850 9.800 9.800 57,000 558,600 9.8000 5.685 5.337 5.714 5.685 5.685 98,250 5.6855 0.00%
2007-01-10 0 9.800 8.060 9.800 9.500 9.800 258,000 2,490,000 9.6512 5.685 4.676 5.685 5.511 5.685 444,712 5.5991 3.16%
2007-01-09 0 9.500 9.500 9.700 9.500 9.500 9,869 93,451 9.4691 5.511 5.511 5.627 5.511 5.511 17,011 5.4935 1.06%
2007-01-08 0 9.400 9.400 9.500 9.400 9.600 88,000 835,100 9.4898 5.453 5.453 5.511 5.453 5.569 151,685 5.5055 0.00%
2007-01-05 0 9.400 9.200 9.400 9.200 9.400 68,000 632,790 9.3057 5.453 5.337 5.453 5.337 5.453 117,211 5.3987 2.17%
2007-01-04 0 9.200 9.200 9.400 9.200 9.500 4,000 37,700 9.4250 5.337 5.337 5.453 5.337 5.511 6,895 5.4679 -3.16%
2007-01-03 0 9.500 8.500 9.500 9.500 9.520 8,000 76,080 9.5100 5.511 4.931 5.511 5.511 5.523 13,790 5.5172 0.00%
2007-01-02 0 9.500 8.500 - 9.500 9.500 1,000 9,500 9.5000 5.511 4.931 - 5.511 5.511 1,724 5.5114 0.00%
2006-12-29 0 9.500 9.000 9.980 - - 0 0 - 5.511 5.221 5.790 - - 0 - 0.00%
2006-12-28 0 9.500 9.000 9.900 - - 0 0 - 5.511 5.221 5.743 - - 0 - 0.00%
2006-12-27 0 9.500 9.000 9.500 8.060 9.500 21,000 197,560 9.4076 5.511 5.221 5.511 4.676 5.511 36,198 5.4578 0.00%
2006-12-22 0 9.500 9.500 9.700 9.100 9.500 316,000 3,000,000 9.4937 5.511 5.511 5.627 5.279 5.511 544,686 5.5078 0.00%
2006-12-21 0 9.500 9.300 9.500 9.500 9.600 50,000 475,500 9.5100 5.511 5.395 5.511 5.511 5.569 86,185 5.5172 -0.52%
2006-12-20 0 9.550 9.550 9.600 - - 1,000 9,550 9.5500 5.540 5.540 5.569 - - 1,724 5.5404 0.53%
2006-12-19 0 9.500 9.500 9.600 9.500 9.510 45,400 431,360 9.5013 5.511 5.511 5.569 5.511 5.517 78,256 5.5122 0.00%
2006-12-18 0 9.500 9.500 9.700 9.500 9.500 42,000 399,000 9.5000 5.511 5.511 5.627 5.511 5.511 72,395 5.5114 -3.06%
2006-12-15 0 9.800 9.500 9.800 9.850 9.850 7,000 68,950 9.8500 5.685 5.511 5.685 5.714 5.714 12,066 5.7145 -0.51%
2006-12-14 0 9.850 9.500 9.850 9.850 9.900 29,000 286,900 9.8931 5.714 5.511 5.714 5.714 5.743 49,987 5.7395 -0.51%
2006-12-13 0 9.900 9.500 9.900 - - 0 0 - 5.743 5.511 5.743 - - 0 - -1.00%
2006-12-12 0 10.00 9.500 10.00 - - 0 0 - 5.802 5.511 5.802 - - 0 - 0.00%
2006-12-11 0 10.00 9.500 10.00 10.00 10.00 48,000 480,000 10.000 5.802 5.511 5.802 5.802 5.802 82,737 5.8015 0.00%
2006-12-08 0 10.00 9.500 10.00 - - 0 0 - 5.802 5.511 5.802 - - 0 - 0.00%
2006-12-07 0 10.00 9.800 10.00 10.00 10.00 4,000 40,000 10.000 5.802 5.685 5.802 5.802 5.802 6,895 5.8015 2.04%
2006-12-06 0 9.800 9.900 10.00 9.800 9.800 8,000 78,400 9.8000 5.685 5.743 5.802 5.685 5.685 13,790 5.6855 2.08%
2006-12-05 0 9.600 9.700 - - - 0 0 - 5.569 5.627 - - - 0 - 0.00%
2006-12-04 0 9.600 9.600 - 9.600 9.600 10,000 96,000 9.6000 5.569 5.569 - 5.569 5.569 17,237 5.5694 1.05%
2006-12-01 0 9.500 9.500 9.680 - - 0 0 - 5.511 5.511 5.616 - - 0 - 0.00%
2006-11-30 0 9.500 9.500 - 9.500 9.500 2,000 19,000 9.5000 5.511 5.511 - 5.511 5.511 3,447 5.5114 0.00%
2006-11-29 0 9.500 9.500 - - - 0 0 - 5.511 5.511 - - - 0 - 0.00%
2006-11-28 0 9.500 9.500 - 9.500 9.500 41,372 392,997 9.4991 5.511 5.511 - 5.511 5.511 71,313 5.5109 0.00%
2006-11-27 0 9.500 9.500 9.700 9.500 9.800 125,000 1,187,850 9.5028 5.511 5.511 5.627 5.511 5.685 215,461 5.5131 -3.06%
2006-11-24 0 9.800 9.000 9.800 9.800 9.940 109,738 1,088,834 9.9221 5.685 5.221 5.685 5.685 5.767 189,154 5.7563 0.00%
2006-11-23 0 9.800 9.500 9.800 - - 0 0 - 5.685 5.511 5.685 - - 0 - -2.00%
2006-11-22 0 10.00 9.500 10.00 - - 54,000 540,000 10.000 5.802 5.511 5.802 - - 93,079 5.8015 0.00%
2006-11-21 0 10.00 9.500 10.00 10.00 10.00 191,000 1,909,610 9.9980 5.802 5.511 5.802 5.802 5.802 329,225 5.8003 0.00%
2006-11-20 0 10.00 9.500 10.00 9.700 10.00 483,000 4,617,200 9.5594 5.802 5.511 5.802 5.627 5.802 832,543 5.5459 5.26%
2006-11-17 0 9.500 9.000 9.500 9.500 9.540 94,000 893,540 9.5057 5.511 5.221 5.511 5.511 5.535 162,027 5.5148 -0.42%
2006-11-16 0 9.540 9.540 9.700 9.530 9.600 64,000 613,280 9.5825 5.535 5.535 5.627 5.529 5.569 110,316 5.5593 0.42%
2006-11-15 0 9.500 9.110 9.500 - - 0 0 - 5.511 5.285 5.511 - - 0 - -1.04%
2006-11-14 0 9.600 9.110 9.600 9.000 9.600 127,000 1,165,500 9.1772 5.569 5.285 5.569 5.221 5.569 218,909 5.3241 2.13%
2006-11-13 0 9.400 9.200 9.210 7.850 9.400 1,389,007 12,976,934 9.3426 5.453 5.337 5.343 4.554 5.453 2,394,218 5.4201 -1.05%
2006-11-10 0 9.500 9.500 - 8.700 9.500 4,314,568 40,809,708 9.4586 5.511 5.511 - 5.047 5.511 7,436,980 5.4874 6.74%
2006-11-09 0 8.900 8.500 9.000 8.700 9.900 2,686,000 26,433,730 9.8413 5.163 4.931 5.221 5.047 5.743 4,629,833 5.7094 -1.11%
2006-11-08 0 9.000 9.000 9.200 9.000 9.600 37,000 341,800 9.2378 5.221 5.221 5.337 5.221 5.569 63,777 5.3593 -6.25%
2006-11-07 0 9.600 9.000 9.800 9.600 10.40 194,000 1,919,700 9.8954 5.569 5.221 5.685 5.569 6.034 334,396 5.7408 -8.40%
2006-11-06 0 10.48 9.000 10.50 10.10 10.50 143,000 1,498,280 10.477 6.080 5.221 6.092 5.860 6.092 246,488 6.0785 -0.19%
2006-11-03 0 10.50 10.10 10.90 10.50 10.50 513,000 5,136,500 10.013 6.092 5.860 6.324 6.092 6.092 884,253 5.8089 3.96%
2006-11-02 0 10.10 10.10 10.50 10.10 10.50 17,024 174,316 10.239 5.860 5.860 6.092 5.860 6.092 29,344 5.9404 -7.34%
2006-11-01 0 10.90 9.200 10.90 10.90 10.90 67,000 730,300 10.900 6.324 5.337 6.324 6.324 6.324 115,487 6.3236 0.00%
2006-10-31 0 10.90 10.20 10.90 10.40 11.20 220,000 2,320,920 10.550 6.324 5.918 6.324 6.034 6.498 379,212 6.1204 9.00%
2006-10-27 0 10.00 9.200 10.00 9.200 10.00 32,000 302,400 9.4500 5.802 5.337 5.802 5.337 5.802 55,158 5.4824 8.70%
2006-10-26 0 9.200 9.200 - 9.200 9.200 2,000 18,400 9.2000 5.337 5.337 - 5.337 5.337 3,447 5.3374 0.00%
2006-10-25 0 9.200 9.200 - 9.200 9.200 5,000 46,000 9.2000 5.337 5.337 - 5.337 5.337 8,618 5.3374 0.00%
2006-10-24 0 9.200 9.150 9.200 9.150 9.400 165,054 1,520,824 9.2141 5.337 5.308 5.337 5.308 5.453 284,502 5.3456 1.10%
2006-10-23 0 9.100 8.060 9.200 9.100 9.100 102,000 915,200 8.9725 5.279 4.676 5.337 5.279 5.279 175,816 5.2054 -1.30%
2006-10-20 0 9.220 9.000 - 8.950 9.220 146,000 1,310,940 8.9790 5.349 5.221 - 5.192 5.349 251,659 5.2092 3.60%
2006-10-19 0 8.900 8.880 - - - 0 0 - 5.163 5.152 - - - 0 - 0.00%
2006-10-18 0 8.900 8.880 - 8.900 8.900 11,500 102,350 8.9000 5.163 5.152 - 5.163 5.163 19,822 5.1633 0.00%
2006-10-17 0 8.900 8.880 - 8.880 8.900 11,400 101,348 8.8902 5.163 5.152 - 5.152 5.163 19,650 5.1576 0.11%
2006-10-16 0 8.890 8.870 - 8.870 8.990 58,000 515,780 8.8928 5.158 5.146 - 5.146 5.216 99,974 5.1591 0.23%
2006-10-13 0 8.870 8.200 8.950 8.700 8.960 64,000 569,580 8.8997 5.146 4.757 5.192 5.047 5.198 110,316 5.1632 -0.89%
2006-10-12 0 8.950 8.770 - 8.650 8.950 37,000 328,850 8.8878 5.192 5.088 - 5.018 5.192 63,777 5.1563 3.47%
2006-10-11 0 8.650 8.650 - 8.650 8.650 3,000 25,950 8.6500 5.018 5.018 - 5.018 5.018 5,171 5.0183 0.00%
2006-10-10 0 8.650 8.650 - - - 0 0 - 5.018 5.018 - - - 0 - 0.00%
2006-10-09 0 8.650 8.650 - 8.650 8.650 13,000 112,450 8.6500 5.018 5.018 - 5.018 5.018 22,408 5.0183 0.00%
2006-10-06 0 8.650 8.060 8.650 8.650 8.650 20,000 173,000 8.6500 5.018 4.676 5.018 5.018 5.018 34,474 5.0183 0.00%
2006-10-05 0 8.650 8.650 8.800 - - 30,246 261,628 8.6500 5.018 5.018 5.105 - - 52,135 5.0183 0.00%
2006-10-04 0 8.650 8.650 8.800 - - 0 0 - 5.018 5.018 5.105 - - 0 - 0.00%
2006-10-03 0 8.650 8.650 8.900 8.650 8.650 24,819 214,439 8.6401 5.018 5.018 5.163 5.018 5.018 42,780 5.0126 -0.57%
2006-09-29 0 8.700 8.700 8.900 8.700 8.700 36,638 318,700 8.6986 5.047 5.047 5.163 5.047 5.047 63,153 5.0465 0.00%
2006-09-28 0 8.700 8.700 8.900 - - 162,456 1,413,185 8.6989 5.047 5.047 5.163 - - 280,024 5.0467 0.00%
2006-09-27 0 8.700 8.700 8.820 8.700 8.800 312,664 2,726,178 8.7192 5.047 5.047 5.117 5.047 5.105 538,936 5.0584 0.00%
2006-09-26 0 8.700 8.300 8.900 - - 0 0 - 5.047 4.815 5.163 - - 0 - 0.00%
2006-09-25 0 8.700 8.310 8.700 8.700 8.700 1,000 8,700 8.7000 5.047 4.821 5.047 5.047 5.047 1,724 5.0473 2.35%
2006-09-22 0 8.500 8.500 - 8.500 8.600 41,000 350,400 8.5463 4.931 4.931 - 4.931 4.989 70,671 4.9582 0.00%
2006-09-21 0 8.500 8.500 8.700 8.500 8.500 24,000 204,000 8.5000 4.931 4.931 5.047 4.931 4.931 41,369 4.9313 1.92%
2006-09-20 0 8.340 8.330 - 8.300 8.340 39,000 324,220 8.3133 4.838 4.833 - 4.815 4.838 67,224 4.8230 -1.88%
2006-09-19 0 8.500 8.310 8.500 8.500 8.500 60,000 512,450 8.5408 4.931 4.821 4.931 4.931 4.931 103,421 4.9550 -0.58%
2006-09-18 0 8.550 8.400 8.800 8.550 8.550 8,000 68,400 8.5500 4.960 4.873 5.105 4.960 4.960 13,790 4.9603 -2.84%
2006-09-15 0 8.800 8.550 9.000 - - 0 0 - 5.105 4.960 5.221 - - 0 - 0.00%
2006-09-14 0 8.800 8.550 8.900 - - 0 0 - 5.105 4.960 5.163 - - 0 - 0.00%
2006-09-13 0 8.800 8.550 8.800 - - 0 0 - 5.105 4.960 5.105 - - 0 - 0.00%
2006-09-12 0 8.800 8.600 8.800 8.800 8.900 379,000 3,338,200 8.8079 5.105 4.989 5.105 5.105 5.163 653,279 5.1099 0.00%
2006-09-11 0 8.800 8.060 8.800 8.850 8.850 44,943 401,487 8.9332 5.105 4.676 5.105 5.134 5.134 77,468 5.1826 -2.22%
2006-09-08 0 9.000 8.050 9.000 9.000 9.000 143,000 1,284,900 8.9853 5.221 4.670 5.221 5.221 5.221 246,488 5.2128 1.01%
2006-09-07 0 8.910 8.900 9.000 - - 0 0 - 5.169 5.163 5.221 - - 0 - 0.00%
2006-09-06 0 8.910 8.910 8.950 8.910 8.910 28,000 249,480 8.9100 5.169 5.169 5.192 5.169 5.169 48,263 5.1691 0.11%
2006-09-05 0 8.900 8.900 - - - 0 0 - 5.163 5.163 - - - 0 - 0.00%
2006-09-04 0 8.900 8.900 - 8.900 8.900 3,000 26,700 8.9000 5.163 5.163 - 5.163 5.163 5,171 5.1633 0.00%
2006-09-01 0 8.900 8.900 - 8.800 8.900 331,000 2,943,700 8.8934 5.163 5.163 - 5.105 5.163 570,542 5.1595 1.14%
2006-08-31 0 8.800 8.060 - - - 0 0 - 5.105 4.676 - - - 0 - 0.00%
2006-08-30 0 8.800 8.050 9.000 - - 0 0 - 5.105 4.670 5.221 - - 0 - 0.00%
2006-08-29 0 8.800 8.550 8.800 8.800 8.800 724,000 6,299,700 8.7012 5.105 4.960 5.105 5.105 5.105 1,247,952 5.0480 1.15%
2006-08-28 0 8.700 8.560 8.800 8.500 8.700 26,000 224,700 8.6423 5.047 4.966 5.105 4.931 5.047 44,816 5.0138 2.35%
2006-08-25 0 8.500 8.500 8.680 8.500 8.500 4,000 34,000 8.5000 4.931 4.931 5.036 4.931 4.931 6,895 4.9313 -2.07%
2006-08-24 0 8.680 8.500 8.680 - - 56,000 479,752 8.5670 5.036 4.931 5.036 - - 96,527 4.9701 0.00%
2006-08-23 0 8.680 8.680 8.700 8.400 8.800 27,000 231,310 8.5670 5.036 5.036 5.047 4.873 5.105 46,540 4.9702 0.46%
2006-08-22 0 8.640 8.520 8.640 8.320 8.640 234,958 1,997,271 8.5005 5.013 4.943 5.013 4.827 5.013 404,995 4.9316 3.85%
2006-08-21 0 8.320 8.120 8.500 - - 410,000 3,484,400 8.4985 4.827 4.711 4.931 - - 706,713 4.9304 0.00%
2006-08-18 0 8.320 8.320 8.500 8.320 8.320 53,000 444,960 8.3955 4.827 4.827 4.931 4.827 4.827 91,356 4.8706 -1.07%
2006-08-17 0 8.410 8.300 - 8.300 8.410 19,000 158,920 8.3642 4.879 4.815 - 4.815 4.879 32,750 4.8525 0.60%
2006-08-16 0 8.360 8.160 8.360 8.360 8.360 248,000 2,101,000 8.4718 4.850 4.734 4.850 4.850 4.850 427,475 4.9149 -1.65%
2006-08-15 0 8.500 8.060 8.500 8.050 8.500 586,000 4,807,970 8.2047 4.931 4.676 4.931 4.670 4.931 1,010,083 4.7600 3.28%
2006-08-14 0 8.230 8.080 8.280 8.050 8.280 211,000 1,709,060 8.0998 4.775 4.688 4.804 4.670 4.804 363,699 4.6991 0.12%
2006-08-11 0 8.220 8.220 8.380 8.100 8.400 115,000 941,060 8.1831 4.769 4.769 4.862 4.699 4.873 198,224 4.7474 1.86%
2006-08-10 0 8.070 8.060 8.150 8.070 8.250 15,054 123,840 8.2264 4.682 4.676 4.728 4.682 4.786 25,948 4.7725 -2.89%
2006-08-09 0 8.310 8.060 8.340 - - 16,000 132,559 8.2849 4.821 4.676 4.838 - - 27,579 4.8065 0.00%
2006-08-08 0 8.310 8.060 8.320 8.310 8.360 73,000 610,230 8.3593 4.821 4.676 4.827 4.821 4.850 125,829 4.8497 0.85%
2006-08-07 0 8.240 8.110 8.300 8.240 8.240 14,000 115,360 8.2400 4.780 4.705 4.815 4.780 4.780 24,132 4.7804 -2.94%
2006-08-04 0 8.490 8.100 8.490 - - 18,411 156,494 8.5000 4.925 4.699 4.925 - - 31,735 4.9313 0.00%
2006-08-03 0 8.490 8.100 8.490 - - 0 0 - 4.925 4.699 4.925 - - 0 - -0.12%
2006-08-02 0 8.500 8.100 8.500 8.500 8.500 15,000 127,500 8.5000 4.931 4.699 4.931 4.931 4.931 25,855 4.9313 0.00%
2006-08-01 0 8.500 8.100 8.500 8.500 8.500 10,000 85,000 8.5000 4.931 4.699 4.931 4.931 4.931 17,237 4.9313 0.00%
2006-07-31 0 8.500 8.400 8.500 8.400 8.500 100,000 849,800 8.4980 4.931 4.873 4.931 4.873 4.931 172,369 4.9301 0.00%
2006-07-28 0 8.500 8.050 8.500 8.500 8.700 254,000 2,206,600 8.6874 4.931 4.670 4.931 4.931 5.047 437,817 5.0400 -2.30%
2006-07-27 0 8.700 8.700 9.500 8.500 8.500 17,000 144,500 8.5000 5.047 5.047 5.511 4.931 4.931 29,303 4.9313 2.35%
2006-07-26 0 8.500 8.260 8.680 - - 0 0 - 4.931 4.792 5.036 - - 0 - 0.00%
2006-07-25 0 8.500 8.350 8.500 8.350 8.500 19,000 159,000 8.3684 4.931 4.844 4.931 4.844 4.931 32,750 4.8549 0.00%
2006-07-24 0 8.500 8.500 8.590 8.500 8.500 152,000 1,292,000 8.5000 4.931 4.931 4.983 4.931 4.931 262,001 4.9313 0.00%
2006-07-21 0 8.500 8.500 8.550 8.500 8.500 10,000 85,000 8.5000 4.931 4.931 4.960 4.931 4.931 17,237 4.9313 0.00%
2006-07-20 0 8.500 8.500 8.550 8.500 8.500 156,000 1,326,000 8.5000 4.931 4.931 4.960 4.931 4.931 268,896 4.9313 0.00%
2006-07-19 0 8.500 8.100 8.500 8.300 8.500 43,000 363,200 8.4465 4.931 4.699 4.931 4.815 4.931 74,119 4.9002 0.00%
2006-07-18 0 8.500 8.100 10.00 8.050 8.500 308,000 2,503,350 8.1278 4.931 4.699 5.802 4.670 4.931 530,897 4.7153 1.19%
2006-07-17 0 8.400 8.050 8.400 8.450 8.450 1,000 8,450 8.4500 4.873 4.670 4.873 4.902 4.902 1,724 4.9023 -1.18%
2006-07-14 0 8.500 8.050 8.500 8.500 8.500 4,000 34,000 8.5000 4.931 4.670 4.931 4.931 4.931 6,895 4.9313 0.00%
2006-07-13 0 8.500 8.300 8.500 8.500 8.800 200,000 1,730,000 8.6500 4.931 4.815 4.931 4.931 5.105 344,738 5.0183 -3.41%
2006-07-12 0 8.800 8.450 8.800 - - 0 0 - 5.105 4.902 5.105 - - 0 - -2.22%
2006-07-11 0 9.000 8.200 9.000 9.000 9.000 2,000 18,000 9.0000 5.221 4.757 5.221 5.221 5.221 3,447 5.2214 0.00%
2006-07-10 0 9.000 8.400 9.000 - - 0 0 - 5.221 4.873 5.221 - - 0 - 0.00%
2006-07-07 0 9.000 8.100 9.000 8.900 9.000 37,000 332,800 8.9946 5.221 4.699 5.221 5.163 5.221 63,777 5.2182 0.00%
2006-07-06 0 9.000 8.500 9.000 9.000 9.000 42,866 385,794 9.0000 5.221 4.931 5.221 5.221 5.221 73,888 5.2214 0.00%
2006-07-05 0 9.000 8.300 9.000 - - 0 0 - 5.221 4.815 5.221 - - 0 - 0.00%
2006-07-04 0 9.000 8.350 9.000 - - 0 0 - 5.221 4.844 5.221 - - 0 - 0.00%
2006-07-03 0 9.000 8.400 9.000 9.000 9.000 30,000 270,560 9.0187 5.221 4.873 5.221 5.221 5.221 51,711 5.2322 0.00%
2006-06-30 0 9.000 8.100 9.050 8.900 9.050 16,000 143,950 8.9969 5.221 4.699 5.250 5.163 5.250 27,579 5.2195 0.56%
2006-06-29 0 8.950 8.950 9.500 - - 0 0 - 5.192 5.192 5.511 - - 0 - 1.70%
2006-06-28 0 8.800 8.050 9.000 8.700 9.000 11,000 98,700 8.9727 5.105 4.670 5.221 5.047 5.221 18,961 5.2055 1.15%
2006-06-27 0 8.700 8.700 9.000 8.000 8.900 12,950 108,355 8.3672 5.047 5.047 5.221 4.641 5.163 22,322 4.8542 -2.25%
2006-06-26 0 8.900 8.000 8.900 - - 0 0 - 5.163 4.641 5.163 - - 0 - 0.00%
2006-06-23 0 8.900 8.050 8.900 - - 0 0 - 5.163 4.670 5.163 - - 0 - 0.00%
2006-06-22 0 8.900 8.200 9.500 - - 0 0 - 5.163 4.757 5.511 - - 0 - 0.00%
2006-06-21 0 8.900 8.900 9.000 - - 2,000 18,000 9.0000 5.163 5.163 5.221 - - 3,447 5.2214 11.25%
2006-06-20 0 8.000 8.000 8.650 8.000 8.000 114,000 912,000 8.0000 4.641 4.641 5.018 4.641 4.641 196,501 4.6412 0.00%
2006-06-19 0 8.000 8.000 8.150 7.900 8.000 62,572 500,333 7.9961 4.641 4.641 4.728 4.583 4.641 107,855 4.6390 2.56%
2006-06-16 0 7.800 7.650 8.000 7.800 8.600 104,000 864,500 8.3125 4.525 4.438 4.641 4.525 4.989 179,264 4.8225 -7.14%
2006-06-15 0 8.400 8.300 8.850 8.300 8.500 7,000 59,100 8.4429 4.873 4.815 5.134 4.815 4.931 12,066 4.8981 -4.00%
2006-06-14 0 8.750 8.000 8.750 8.000 8.750 29,000 244,750 8.4397 5.076 4.641 5.076 4.641 5.076 49,987 4.8963 1.74%
2006-06-13 0 8.600 7.500 8.600 - - 0 0 - 4.989 4.351 4.989 - - 0 - -2.27%
2006-06-12 0 8.800 8.050 8.800 8.800 8.800 5,000 44,000 8.8000 5.105 4.670 5.105 5.105 5.105 8,618 5.1053 -1.12%
2006-06-09 0 8.900 7.950 8.900 8.900 8.900 5,011,000 44,597,900 8.9000 5.163 4.612 5.163 5.163 5.163 8,637,413 5.1633 0.00%
2006-06-08 0 8.900 8.500 8.900 8.900 9.200 255,000 2,280,150 8.9418 5.163 4.931 5.163 5.163 5.337 439,541 5.1876 -6.32%
2006-06-07 0 9.500 9.450 9.500 9.000 9.500 2,369,000 22,417,250 9.4627 5.511 5.482 5.511 5.221 5.511 4,083,423 5.4898 -0.52%
2006-06-06 0 9.550 9.550 9.650 9.550 9.900 491,000 4,795,550 9.7669 5.540 5.540 5.598 5.540 5.743 846,332 5.6663 -2.55%
2006-06-05 0 9.800 9.800 9.900 9.800 10.00 2,808,394 28,082,033 9.9993 5.685 5.685 5.743 5.685 5.802 4,840,802 5.8011 -2.00%
2006-06-02 0 10.00 9.700 10.00 9.850 10.00 1,724,000 17,239,700 9.9998 5.802 5.627 5.802 5.714 5.802 2,971,642 5.8014 0.50%
2006-06-01 0 9.950 9.450 9.950 9.800 10.25 60,748 614,117 10.109 5.772 5.482 5.772 5.685 5.947 104,711 5.8649 -2.45%
2006-05-30 0 10.20 10.00 10.30 10.00 10.20 608,700 6,157,631 10.116 5.918 5.802 5.976 5.802 5.918 1,049,210 5.8688 0.00%
2006-05-29 0 10.20 10.00 10.20 9.700 10.30 1,303,100 13,042,730 10.009 5.918 5.802 5.918 5.627 5.976 2,246,141 5.8067 5.15%
2006-05-26 0 9.700 9.700 9.800 9.500 9.700 43,000 414,500 9.6395 5.627 5.627 5.685 5.511 5.627 74,119 5.5924 2.11%
2006-05-25 0 9.500 9.400 9.450 9.400 10.00 112,000 1,090,550 9.7371 5.511 5.453 5.482 5.453 5.802 193,053 5.6490 -5.94%
2006-05-24 0 10.10 10.10 10.15 10.10 10.20 291,000 2,945,566 10.122 5.860 5.860 5.889 5.860 5.918 501,594 5.8724 -0.98%
2006-05-23 0 10.20 10.00 10.30 10.10 10.20 239,000 2,437,400 10.198 5.918 5.802 5.976 5.860 5.918 411,962 5.9166 0.00%
2006-05-22 0 10.20 10.05 10.20 10.00 10.20 284,000 2,857,300 10.061 5.918 5.831 5.918 5.802 5.918 489,528 5.8368 0.49%
2006-05-19 0 10.15 10.10 10.30 10.10 10.50 1,864,000 18,831,050 10.102 5.889 5.860 5.976 5.860 6.092 3,212,959 5.8610 1.50%
2006-05-18 0 10.00 10.00 10.45 10.00 11.00 1,434,000 14,341,000 10.001 5.802 5.802 6.063 5.802 6.382 2,471,772 5.8019 -4.76%
2006-05-17 0 10.50 10.15 10.50 10.00 10.50 2,004,000 20,058,750 10.009 6.092 5.889 6.092 5.802 6.092 3,454,276 5.8069 4.48%
2006-05-16 0 10.05 10.05 10.15 10.00 10.15 3,251,000 32,588,450 10.024 5.831 5.831 5.889 5.802 5.889 5,603,718 5.8155 -0.50%
2006-05-15 0 10.10 9.950 10.10 9.950 10.10 2,171,000 21,716,950 10.003 5.860 5.772 5.860 5.772 5.860 3,742,132 5.8034 1.00%
2006-05-12 0 10.00 9.950 10.00 9.950 10.00 2,253,000 22,526,500 9.9984 5.802 5.772 5.802 5.772 5.802 3,883,475 5.8006 -0.99%
2006-05-11 0 10.10 9.900 10.10 - - 0 0 - 5.860 5.743 5.860 - - 0 - 0.00%
2006-05-10 0 10.10 10.00 10.50 10.00 10.10 181,000 1,825,000 10.083 5.860 5.802 6.092 5.802 5.860 311,988 5.8496 1.00%
2006-05-09 0 10.00 9.800 10.05 9.800 10.00 200,000 1,998,800 9.9940 5.802 5.685 5.831 5.685 5.802 344,738 5.7980 0.00%
2006-05-08 0 10.00 9.800 - 10.00 10.00 60,000 600,000 10.000 5.802 5.685 - 5.802 5.802 103,421 5.8015 0.00%
2006-05-04 0 10.00 9.800 10.20 9.800 10.00 452,696 4,492,271 9.9234 5.802 5.685 5.918 5.685 5.802 780,308 5.7571 2.04%
2006-05-03 0 9.800 9.800 9.850 9.800 9.800 11,600 113,560 9.7897 5.685 5.685 5.714 5.685 5.685 19,995 5.6795 -0.51%
2006-05-02 0 9.850 9.800 9.850 9.550 10.00 239,000 2,323,850 9.7232 5.714 5.685 5.714 5.540 5.802 411,962 5.6409 2.60%
2006-04-28 0 9.600 9.000 9.650 9.000 9.600 75,000 678,700 9.0493 5.569 5.221 5.598 5.221 5.569 129,277 5.2500 -0.52%
2006-04-27 0 9.650 8.850 9.650 9.200 9.650 25,000 232,250 9.2900 5.598 5.134 5.598 5.337 5.598 43,092 5.3896 0.00%
2006-04-26 0 9.650 8.600 9.650 9.550 9.650 11,000 106,050 9.6409 5.598 4.989 5.598 5.540 5.598 18,961 5.5932 7.22%
2006-04-25 0 9.000 8.900 9.550 8.800 9.100 124,000 1,113,300 8.9782 5.221 5.163 5.540 5.105 5.279 213,738 5.2087 -5.76%
2006-04-24 0 9.550 9.550 9.650 9.450 9.550 32,000 304,000 9.5000 5.540 5.540 5.598 5.482 5.540 55,158 5.5114 -1.55%
2006-04-21 0 9.700 9.250 9.700 - - 0 0 - 5.627 5.366 5.627 - - 0 - -1.02%
2006-04-20 0 9.800 9.150 9.800 9.950 9.950 27,000 268,650 9.9500 5.685 5.308 5.685 5.772 5.772 46,540 5.7725 7.69%
2006-04-19 0 9.100 9.050 9.500 - - 251,000 2,321,750 9.2500 5.279 5.250 5.511 - - 432,646 5.3664 0.00%
2006-04-18 0 9.100 9.100 9.500 9.100 9.100 8,000 72,800 9.1000 5.279 5.279 5.511 5.279 5.279 13,790 5.2794 -3.19%
2006-04-13 0 9.400 9.400 9.600 9.300 10.00 33,000 308,150 9.3379 5.453 5.453 5.569 5.395 5.802 56,882 5.4174 1.08%
2006-04-12 0 9.300 9.300 9.750 9.050 9.750 119,000 1,121,750 9.4265 5.395 5.395 5.656 5.250 5.656 205,119 5.4688 -4.62%
2006-04-11 0 9.750 9.600 9.750 9.750 9.950 80,000 787,250 9.8406 5.656 5.569 5.656 5.656 5.772 137,895 5.7090 1.56%
2006-04-10 0 9.600 9.500 9.850 9.500 10.00 45,000 442,300 9.8289 5.569 5.511 5.714 5.511 5.802 77,566 5.7022 0.00%
2006-04-07 0 9.600 9.500 9.700 9.400 9.800 3,727,718 35,603,071 9.5509 5.569 5.511 5.627 5.453 5.685 6,425,432 5.5410 1.05%
2006-04-06 0 9.500 9.500 9.600 9.350 9.600 1,469,000 14,022,000 9.5453 5.511 5.511 5.569 5.424 5.569 2,532,101 5.5377 1.60%
2006-04-04 0 9.350 9.300 9.350 9.150 9.350 83,000 768,000 9.2530 5.424 5.395 5.424 5.308 5.424 143,066 5.3681 1.63%
2006-04-03 0 9.200 9.200 9.400 9.000 9.200 406,000 3,667,800 9.0340 5.337 5.337 5.453 5.221 5.337 699,818 5.2411 2.22%
2006-03-31 0 9.000 8.450 9.000 9.050 9.050 2,000 18,100 9.0500 5.221 4.902 5.221 5.250 5.250 3,447 5.2504 7.14%
2006-03-30 0 8.400 8.400 8.800 - - 1,440,000 12,096,000 8.4000 4.873 4.873 5.105 - - 2,482,114 4.8733 0.00%
2006-03-29 0 8.400 8.300 8.500 8.250 8.800 113,000 948,900 8.3973 4.873 4.815 4.931 4.786 5.105 194,777 4.8717 1.20%
2006-03-28 0 8.300 7.900 8.300 8.200 8.400 48,000 398,750 8.3073 4.815 4.583 4.815 4.757 4.873 82,737 4.8195 -3.49%
2006-03-27 0 8.600 8.450 8.600 8.600 8.700 27,000 233,700 8.6556 4.989 4.902 4.989 4.989 5.047 46,540 5.0215 0.00%
2006-03-24 0 8.600 8.600 8.700 8.600 8.800 140,000 1,226,550 8.7611 4.989 4.989 5.047 4.989 5.105 241,317 5.0827 -2.27%
2006-03-23 0 8.800 8.750 8.800 8.750 8.850 111,000 976,600 8.7982 5.105 5.076 5.105 5.076 5.134 191,330 5.1043 -1.68%
2006-03-22 0 8.950 8.800 8.950 8.750 9.000 192,000 1,685,700 8.7797 5.192 5.105 5.192 5.076 5.221 330,949 5.0935 3.47%
2006-03-21 0 8.650 8.600 8.650 8.600 8.650 470,000 4,023,900 8.5615 5.018 4.989 5.018 4.989 5.018 810,135 4.9670 1.17%
2006-03-20 0 8.550 8.500 8.600 8.450 8.550 39,700 336,575 8.4780 4.960 4.931 4.989 4.902 4.960 68,431 4.9185 0.00%
2006-03-17 0 8.550 8.550 8.700 8.500 8.550 203,000 1,734,300 8.5433 4.960 4.960 5.047 4.931 4.960 349,909 4.9564 -2.84%
2006-03-16 0 8.800 8.550 8.800 8.400 8.850 3,000 25,650 8.5500 5.105 4.960 5.105 4.873 5.134 5,171 4.9603 3.53%
2006-03-15 0 8.500 8.500 8.600 8.300 8.700 54,000 461,400 8.5444 4.931 4.931 4.989 4.815 5.047 93,079 4.9571 0.00%
2006-03-14 0 8.500 8.500 8.550 8.200 8.500 37,000 310,900 8.4027 4.931 4.931 4.960 4.757 4.931 63,777 4.8748 -0.58%
2006-03-13 0 8.550 8.400 8.550 8.300 8.550 110,000 931,450 8.4677 4.960 4.873 4.960 4.815 4.960 189,606 4.9126 0.00%
2006-03-10 0 8.550 8.450 8.550 8.250 8.550 547,000 4,592,950 8.3966 4.960 4.902 4.960 4.786 4.960 942,859 4.8713 5.56%
2006-03-09 0 8.100 8.100 8.250 8.100 8.100 152,000 1,231,200 8.1000 4.699 4.699 4.786 4.699 4.699 262,001 4.6992 -4.71%
2006-03-08 0 8.500 8.450 8.500 8.450 8.500 215,000 1,823,900 8.4833 4.931 4.902 4.931 4.902 4.931 370,593 4.9216 1.19%
2006-03-07 0 8.400 8.100 8.450 - - 0 0 - 4.873 4.699 4.902 - - 0 - 0.00%
2006-03-06 0 8.400 8.100 8.400 8.100 8.450 186,763 1,513,359 8.1031 4.873 4.699 4.873 4.699 4.902 321,922 4.7010 3.70%
2006-03-03 0 8.100 8.100 8.400 8.100 8.400 106,000 858,900 8.1028 4.699 4.699 4.873 4.699 4.873 182,711 4.7009 0.00%
2006-03-02 0 8.100 8.100 8.250 8.100 8.300 181,691 1,471,759 8.1003 4.699 4.699 4.786 4.699 4.815 313,179 4.6994 1.25%
2006-03-01 0 8.000 8.000 8.200 8.000 8.450 483,000 3,973,850 8.2274 4.641 4.641 4.757 4.641 4.902 832,543 4.7731 -0.62%
2006-02-28 0 8.050 8.000 8.100 8.000 8.050 267,000 2,145,500 8.0356 4.670 4.641 4.699 4.641 4.670 460,225 4.6618 0.63%
2006-02-27 0 8.000 7.900 8.000 7.900 8.000 31,000 245,950 7.9339 4.641 4.583 4.641 4.583 4.641 53,434 4.6028 0.00%
2006-02-24 0 8.000 7.950 8.000 7.950 8.100 299,000 2,378,250 7.9540 4.641 4.612 4.641 4.612 4.699 515,383 4.6145 0.63%
2006-02-23 0 7.950 7.850 7.950 7.950 7.950 16,000 127,200 7.9500 4.612 4.554 4.612 4.612 4.612 27,579 4.6122 0.63%
2006-02-22 0 7.900 7.800 7.900 7.800 7.900 417,000 3,293,500 7.8981 4.583 4.525 4.583 4.525 4.583 718,779 4.5821 0.00%
2006-02-21 0 7.900 7.750 7.900 - - 500,000 4,000,000 8.0000 4.583 4.496 4.583 - - 861,845 4.6412 -1.25%
2006-02-20 0 8.000 7.550 8.000 8.000 8.000 1,000 8,000 8.0000 4.641 4.380 4.641 4.641 4.641 1,724 4.6412 0.00%
2006-02-17 0 8.000 7.550 8.100 7.650 8.000 2,723,000 21,766,600 7.9936 4.641 4.380 4.699 4.438 4.641 4,693,609 4.6375 3.90%
2006-02-16 0 7.700 7.400 7.700 7.000 7.800 172,000 1,321,850 7.6852 4.467 4.293 4.467 4.061 4.525 296,475 4.4586 -0.65%
2006-02-15 0 7.750 7.600 7.750 7.750 7.750 22,000 167,500 7.6136 4.496 4.409 4.496 4.496 4.496 37,921 4.4171 1.97%
2006-02-14 0 7.600 7.600 7.650 7.550 7.900 303,000 2,305,700 7.6096 4.409 4.409 4.438 4.380 4.583 522,278 4.4147 0.00%
2006-02-13 0 7.600 7.600 7.650 7.500 7.600 530,000 3,978,450 7.5065 4.409 4.409 4.438 4.351 4.409 913,556 4.3549 1.33%
2006-02-10 0 7.500 6.900 7.500 7.250 7.500 101,000 752,200 7.4475 4.351 4.003 4.351 4.206 4.351 174,093 4.3207 5.63%
2006-02-09 0 7.100 6.800 7.100 7.000 7.100 17,000 119,400 7.0235 4.119 3.945 4.119 4.061 4.119 29,303 4.0747 1.43%
2006-02-08 0 7.000 6.900 7.450 7.000 7.050 200,000 1,400,300 7.0015 4.061 4.003 4.322 4.061 4.090 344,738 4.0619 -1.41%
2006-02-07 0 7.100 7.100 7.300 7.050 7.300 52,000 374,050 7.1933 4.119 4.119 4.235 4.090 4.235 89,632 4.1732 -2.74%
2006-02-06 0 7.300 7.050 7.300 7.450 7.450 5,000 37,100 7.4200 4.235 4.090 4.235 4.322 4.322 8,618 4.3047 0.00%
2006-02-03 0 7.300 7.050 7.500 7.300 7.650 12,489 93,219 7.4641 4.235 4.090 4.351 4.235 4.438 21,527 4.3303 -6.41%
2006-02-02 0 7.800 7.700 7.850 7.500 7.800 37,000 282,400 7.6324 4.525 4.467 4.554 4.351 4.525 63,777 4.4280 4.00%
2006-02-01 0 7.500 7.000 7.700 6.900 7.500 90,000 625,200 6.9467 4.351 4.061 4.467 4.003 4.351 155,132 4.0301 7.91%
2006-01-27 0 6.950 6.900 6.950 6.900 7.000 173,000 1,196,750 6.9176 4.032 4.003 4.032 4.003 4.061 298,198 4.0133 0.72%
2006-01-26 0 6.900 6.750 6.900 6.750 6.900 14,000 95,100 6.7929 4.003 3.916 4.003 3.916 4.003 24,132 3.9409 1.47%
2006-01-25 0 6.800 6.400 6.800 6.750 6.800 155,000 1,051,100 6.7813 3.945 3.713 3.945 3.916 3.945 267,172 3.9342 0.74%
2006-01-24 0 6.750 6.750 6.800 6.750 6.800 80,000 541,100 6.7638 3.916 3.916 3.945 3.916 3.945 137,895 3.9240 0.00%
2006-01-23 0 6.750 6.700 6.800 6.750 6.750 54,000 364,500 6.7500 3.916 3.887 3.945 3.916 3.916 93,079 3.9160 0.00%
2006-01-20 0 6.750 6.700 6.750 6.750 6.800 52,000 351,500 6.7596 3.916 3.887 3.916 3.916 3.945 89,632 3.9216 -0.74%
2006-01-19 0 6.800 6.750 6.800 6.800 6.800 30,000 204,000 6.8000 3.945 3.916 3.945 3.945 3.945 51,711 3.9450 2.26%
2006-01-18 0 6.650 6.650 6.800 6.650 6.800 51,000 345,650 6.7775 3.858 3.858 3.945 3.858 3.945 87,908 3.9319 -2.92%
2006-01-17 0 6.850 6.750 6.850 6.750 7.000 52,000 357,600 6.8769 3.974 3.916 3.974 3.916 4.061 89,632 3.9897 1.48%
2006-01-16 0 6.750 6.700 6.800 6.750 6.800 40,000 271,500 6.7875 3.916 3.887 3.945 3.916 3.945 68,948 3.9378 0.75%
2006-01-13 0 6.700 6.650 6.700 6.650 6.700 35,000 234,250 6.6929 3.887 3.858 3.887 3.858 3.887 60,329 3.8829 3.08%
2006-01-12 0 6.500 6.500 6.900 6.000 6.500 341,000 2,147,700 6.2982 3.771 3.771 4.003 3.481 3.771 587,778 3.6539 0.00%
2006-01-11 0 6.500 6.300 6.500 6.450 6.500 28,000 181,400 6.4786 3.771 3.655 3.771 3.742 3.771 48,263 3.7585 0.00%
2006-01-10 0 6.500 6.300 6.500 6.300 6.500 49,000 316,200 6.4531 3.771 3.655 3.771 3.655 3.771 84,461 3.7437 0.78%
2006-01-09 0 6.450 6.300 6.450 6.450 6.550 503,000 3,281,700 6.5243 3.742 3.655 3.742 3.742 3.800 867,016 3.7850 -0.77%
2006-01-06 0 6.500 6.450 6.500 6.500 6.600 579,000 3,764,500 6.5017 3.771 3.742 3.771 3.771 3.829 998,017 3.7720 0.78%
2006-01-05 0 6.450 6.300 6.450 6.500 6.500 1,132,200 7,359,275 6.5000 3.742 3.655 3.742 3.771 3.771 1,951,562 3.7710 -0.77%
2006-01-04 0 6.500 6.300 6.500 6.450 6.500 134,000 870,500 6.4963 3.771 3.655 3.771 3.742 3.771 230,975 3.7688 0.00%
2006-01-03 0 6.500 6.500 6.600 6.500 6.500 590,000 3,835,000 6.5000 3.771 3.771 3.829 3.771 3.771 1,016,977 3.7710 3.17%
2005-12-30 0 6.300 6.300 6.350 6.050 6.300 283,000 1,741,450 6.1535 3.655 3.655 3.684 3.510 3.655 487,804 3.5700 4.13%
2005-12-29 0 6.050 6.050 6.150 6.000 6.550 205,000 1,291,000 6.2976 3.510 3.510 3.568 3.481 3.800 353,357 3.6535 -7.63%
2005-12-28 0 6.550 6.300 6.550 6.600 6.600 5,000 33,000 6.6000 3.800 3.655 3.800 3.829 3.829 8,618 3.8290 -0.76%
2005-12-23 0 6.600 6.400 6.600 6.600 6.600 8,000 52,800 6.6000 3.829 3.713 3.829 3.829 3.829 13,790 3.8290 -0.75%
2005-12-22 0 6.650 6.350 7.000 6.650 6.950 279,000 1,871,550 6.7081 3.858 3.684 4.061 3.858 4.032 480,910 3.8917 -0.75%
2005-12-21 0 6.700 6.400 6.700 6.700 6.700 2,408,200 15,897,020 6.6012 3.887 3.713 3.887 3.887 3.887 4,150,991 3.8297 0.75%
2005-12-20 0 6.650 6.600 6.650 6.600 6.650 330,000 2,188,500 6.6318 3.858 3.829 3.858 3.829 3.858 568,818 3.8475 0.76%
2005-12-19 0 6.600 6.500 6.600 6.700 6.750 31,000 205,090 6.6158 3.829 3.771 3.829 3.887 3.916 53,434 3.8382 3.12%
2005-12-16 0 6.400 6.300 6.450 6.300 6.500 118,000 755,050 6.3987 3.713 3.655 3.742 3.655 3.771 203,395 3.7122 -7.91%
2005-12-15 0 6.950 6.600 6.950 - - 0 0 - 4.032 3.829 4.032 - - 0 - -0.71%
2005-12-14 0 7.000 6.600 6.950 6.950 7.000 50,000 349,950 6.9990 4.061 3.829 4.032 4.032 4.061 86,185 4.0605 0.00%
2005-12-13 0 7.000 6.700 7.000 - - 617,000 4,319,000 7.0000 4.061 3.887 4.061 - - 1,063,517 4.0611 0.00%
2005-12-12 0 7.000 7.000 7.050 6.500 7.000 302,000 2,101,350 6.9581 4.061 4.061 4.090 3.771 4.061 520,555 4.0368 7.69%
2005-12-09 0 6.500 6.500 6.900 6.500 7.000 12,000 82,600 6.8833 3.771 3.771 4.003 3.771 4.061 20,684 3.9934 -7.14%
2005-12-08 0 7.000 6.900 7.000 6.900 7.000 70,511 493,049 6.9925 4.061 4.003 4.061 4.003 4.061 121,539 4.0567 0.00%
2005-12-07 0 7.000 6.500 7.000 7.000 7.000 31,000 217,000 7.0000 4.061 3.771 4.061 4.061 4.061 53,434 4.0611 0.00%
2005-12-06 0 7.000 6.950 7.000 6.950 7.000 223,000 1,558,750 6.9899 4.061 4.032 4.061 4.032 4.061 384,383 4.0552 0.00%
2005-12-05 0 7.000 6.850 7.000 6.950 7.000 162,000 1,131,050 6.9818 4.061 3.974 4.061 4.032 4.061 279,238 4.0505 0.00%
2005-12-02 0 7.000 6.850 7.000 6.950 7.000 315,100 2,203,830 6.9941 4.061 3.974 4.061 4.032 4.061 543,135 4.0576 1.45%
2005-12-01 0 6.900 6.750 6.900 - - 0 0 - 4.003 3.916 4.003 - - 0 - -1.43%
2005-11-30 0 7.000 6.600 7.000 7.000 7.000 42,000 294,000 7.0000 4.061 3.829 4.061 4.061 4.061 72,395 4.0611 0.00%
2005-11-29 0 7.000 6.650 7.000 7.000 7.000 127,000 889,000 7.0000 4.061 3.858 4.061 4.061 4.061 218,909 4.0611 0.00%
2005-11-28 0 7.000 6.950 7.000 7.000 7.000 1,433,160 10,032,088 7.0000 4.061 4.032 4.061 4.061 4.061 2,470,324 4.0610 0.00%
2005-11-25 0 7.000 6.600 7.000 - - 0 0 - 4.061 3.829 4.061 - - 0 - 0.00%
2005-11-24 0 7.000 6.700 7.000 7.000 7.000 20,000 140,000 7.0000 4.061 3.887 4.061 4.061 4.061 34,474 4.0611 2.94%
2005-11-23 0 6.800 6.600 6.800 6.800 6.850 129,000 878,700 6.8116 3.945 3.829 3.945 3.945 3.974 222,356 3.9518 -0.73%
2005-11-22 0 6.850 6.850 7.000 - - 0 0 - 3.974 3.974 4.061 - - 0 - 0.74%
2005-11-21 0 6.800 6.700 7.000 6.700 6.700 18,000 120,600 6.7000 3.945 3.887 4.061 3.887 3.887 31,026 3.8870 -1.45%
2005-11-18 0 6.900 6.900 7.000 6.900 6.900 1,000 6,900 6.9000 4.003 4.003 4.061 4.003 4.003 1,724 4.0030 0.00%
2005-11-17 0 6.900 6.700 6.950 6.700 6.950 120,000 825,400 6.8783 4.003 3.887 4.032 3.887 4.032 206,843 3.9905 0.00%
2005-11-16 0 6.900 6.900 7.000 6.900 6.950 167,000 1,156,050 6.9225 4.003 4.003 4.061 4.003 4.032 287,856 4.0161 0.00%
2005-11-15 0 6.900 6.750 6.950 6.900 7.000 1,000,000 6,920,000 6.9200 4.003 3.916 4.032 4.003 4.061 1,723,691 4.0146 -1.43%
2005-11-14 0 7.000 6.750 7.000 - - 0 0 - 4.061 3.916 4.061 - - 0 - -10.26%
2005-11-11 0 7.800 7.000 8.000 7.000 7.800 630,000 4,414,500 7.0071 4.525 4.061 4.641 4.061 4.525 1,085,925 4.0652 11.43%
2005-11-10 0 7.000 6.950 7.000 6.950 7.000 1,516,000 10,609,700 6.9985 4.061 4.032 4.061 4.032 4.061 2,613,115 4.0602 0.00%
2005-11-09 0 7.000 6.950 7.000 6.600 7.000 279,000 1,949,800 6.9885 4.061 4.032 4.061 3.829 4.061 480,910 4.0544 0.72%
2005-11-08 0 6.950 6.900 7.000 6.900 7.000 129,000 897,100 6.9543 4.032 4.003 4.061 4.003 4.061 222,356 4.0345 0.72%
2005-11-07 0 6.900 6.900 7.000 6.900 7.200 382,000 2,673,950 6.9999 4.003 4.003 4.061 4.003 4.177 658,450 4.0610 -1.43%
2005-11-04 0 7.000 6.850 7.000 7.000 7.000 1,000 7,000 7.0000 4.061 3.974 4.061 4.061 4.061 1,724 4.0611 4.48%
2005-11-03 0 6.700 6.700 6.900 6.500 8.000 4,835,000 32,009,075 6.6203 3.887 3.887 4.003 3.771 4.641 8,334,044 3.8408 3.08%
2005-11-02 0 6.500 6.450 7.000 - - 159,000 1,033,500 6.5000 3.771 3.742 4.061 - - 274,067 3.7710 0.00%
2005-11-01 0 6.500 6.450 - - - 0 0 - 3.771 3.742 - - - 0 - 0.00%
2005-10-31 0 6.500 6.450 7.000 6.500 6.500 25,000 162,500 6.5000 3.771 3.742 4.061 3.771 3.771 43,092 3.7710 0.78%
2005-10-28 0 6.450 6.450 8.000 - - 1,000,000 6,450,000 6.4500 3.742 3.742 4.641 - - 1,723,691 3.7420 0.00%
2005-10-27 0 6.450 6.450 6.550 6.450 6.550 235,000 1,536,250 6.5372 3.742 3.742 3.800 3.742 3.800 405,067 3.7926 0.00%
2005-10-26 0 6.450 6.450 6.800 - - 0 0 - 3.742 3.742 3.945 - - 0 - 0.00%
2005-10-25 0 6.450 5.200 6.700 - - 0 0 - 3.742 3.017 3.887 - - 0 - 0.00%
2005-10-24 0 6.450 5.650 6.450 - - 0 0 - 3.742 3.278 3.742 - - 0 - -0.77%
2005-10-21 0 6.500 5.800 6.500 6.550 6.550 2,000 13,100 6.5500 3.771 3.365 3.771 3.800 3.800 3,447 3.8000 -0.76%
2005-10-20 0 6.550 6.100 6.550 - - 0 0 - 3.800 3.539 3.800 - - 0 - -2.24%
2005-10-19 0 6.700 6.000 6.700 - - 5,000 33,750 6.7500 3.887 3.481 3.887 - - 8,618 3.9160 -0.74%
2005-10-18 0 6.750 6.000 6.750 - - 0 0 - 3.916 3.481 3.916 - - 0 - 0.00%
2005-10-17 0 6.750 6.700 6.750 - - 10,000,000 68,000,000 6.8000 3.916 3.887 3.916 - - 17,236,905 3.9450 0.00%
2005-10-14 0 6.750 6.750 7.000 6.750 6.800 5,000 33,800 6.7600 3.916 3.916 4.061 3.916 3.945 8,618 3.9218 -2.17%
2005-10-13 0 6.900 6.800 7.000 - - 0 0 - 4.003 3.945 4.061 - - 0 - 0.00%
2005-10-12 0 6.900 6.800 7.000 6.900 6.900 387,000 2,670,300 6.9000 4.003 3.945 4.061 4.003 4.003 667,068 4.0030 0.00%
2005-10-10 0 6.900 6.900 7.000 6.900 7.000 76,000 529,400 6.9658 4.003 4.003 4.061 4.003 4.061 131,000 4.0412 -1.43%
2005-10-07 0 7.000 6.800 7.000 7.000 7.000 35,000 245,000 7.0000 4.061 3.945 4.061 4.061 4.061 60,329 4.0611 1.45%
2005-10-06 0 6.900 6.800 7.000 - - 0 0 - 4.003 3.945 4.061 - - 0 - 0.00%
2005-10-05 0 6.900 6.900 7.000 6.900 7.000 5,364,000 37,513,300 6.9935 4.003 4.003 4.061 4.003 4.061 9,245,876 4.0573 0.00%
2005-10-04 0 6.900 6.900 7.000 6.900 7.000 164,000 1,134,650 6.9186 4.003 4.003 4.061 4.003 4.061 282,685 4.0138 -1.43%
2005-10-03 0 7.000 7.000 7.100 7.000 7.000 292,000 2,044,000 7.0000 4.061 4.061 4.119 4.061 4.061 503,318 4.0611 0.72%
2005-09-30 0 6.950 - 6.950 6.900 7.100 980,000 6,836,500 6.9760 4.032 - 4.032 4.003 4.119 1,689,217 4.0471 0.72%
2005-09-29 0 6.900 6.900 7.000 6.900 6.950 2,481,000 17,125,400 6.9026 4.003 4.003 4.061 4.003 4.032 4,276,476 4.0046 0.00%
2005-09-28 0 6.900 - 6.900 6.850 6.900 1,437,500 9,916,525 6.8985 4.003 - 4.003 3.974 4.003 2,477,805 4.0021 0.00%
2005-09-27 0 6.900 6.900 7.000 6.900 7.050 161,000 1,123,950 6.9811 4.003 4.003 4.061 4.003 4.090 277,514 4.0501 -1.43%
2005-09-26 0 7.000 6.900 7.050 7.000 7.200 282,000 1,992,050 7.0640 4.061 4.003 4.090 4.061 4.177 486,081 4.0982 -2.78%
2005-09-23 0 7.200 7.000 7.200 7.100 7.200 53,000 381,200 7.1925 4.177 4.061 4.177 4.119 4.177 91,356 4.1727 -4.00%
2005-09-22 0 7.500 7.350 7.500 7.350 7.700 110,000 817,300 7.4300 4.351 4.264 4.351 4.264 4.467 189,606 4.3105 -0.66%
2005-09-21 0 7.550 7.400 7.550 7.450 7.700 38,000 287,900 7.5763 4.380 4.293 4.380 4.322 4.467 65,500 4.3954 -0.66%
2005-09-20 0 7.600 7.450 7.900 7.550 7.600 74,000 559,700 7.5635 4.409 4.322 4.583 4.380 4.409 127,553 4.3880 1.33%
2005-09-16 0 7.500 7.500 7.900 - - 0 0 - 4.351 4.351 4.583 - - 0 - 0.00%
2005-09-15 0 7.500 7.400 7.900 7.500 7.600 39,000 294,200 7.5436 4.351 4.293 4.583 4.351 4.409 67,224 4.3764 -1.32%
2005-09-14 0 7.600 7.400 7.800 7.500 7.700 41,000 308,700 7.5293 4.409 4.293 4.525 4.351 4.467 70,671 4.3681 0.00%
2005-09-13 0 7.600 7.000 7.750 7.500 7.600 75,000 563,500 7.5133 4.409 4.061 4.496 4.351 4.409 129,277 4.3589 1.33%
2005-09-12 0 7.500 7.000 8.000 7.400 8.000 4,000 30,400 7.6000 4.351 4.061 4.641 4.293 4.641 6,895 4.4091 2.04%
2005-09-09 0 7.350 7.350 7.500 7.350 7.400 71,000 530,750 7.4754 4.264 4.264 4.351 4.264 4.293 122,382 4.3368 -2.00%
2005-09-08 0 7.500 7.300 7.500 - - 8,558 63,906 7.4674 4.351 4.235 4.351 - - 14,751 4.3322 0.00%
2005-09-07 0 7.500 6.800 7.500 - - 0 0 - 4.351 3.945 4.351 - - 0 - 0.00%
2005-09-06 0 7.500 6.800 7.500 - - 0 0 - 4.351 3.945 4.351 - - 0 - 0.00%
2005-09-05 0 7.500 7.050 7.600 7.500 7.500 18,000 135,000 7.5000 4.351 4.090 4.409 4.351 4.351 31,026 4.3511 0.67%
2005-09-02 0 7.450 7.450 7.500 7.450 7.500 315,000 2,362,350 7.4995 4.322 4.322 4.351 4.322 4.351 542,963 4.3509 -0.67%
2005-09-01 0 7.500 7.500 7.950 7.200 7.500 337,000 2,526,750 7.4978 4.351 4.351 4.612 4.177 4.351 580,884 4.3498 5.63%
2005-08-31 0 7.100 6.900 7.400 7.100 7.100 50,000 359,000 7.1800 4.119 4.003 4.293 4.119 4.119 86,185 4.1655 -5.33%
2005-08-30 0 7.500 7.050 7.500 - - 0 0 - 4.351 4.090 4.351 - - 0 - 0.00%
2005-08-29 0 7.500 6.750 7.500 - - 1,000,000 7,050,000 7.0500 4.351 3.916 4.351 - - 1,723,691 4.0901 0.00%
2005-08-26 0 7.500 7.050 7.500 7.500 8.000 4,000 31,000 7.7500 4.351 4.090 4.351 4.351 4.641 6,895 4.4962 0.00%
2005-08-25 0 7.500 7.350 7.500 7.500 7.550 21,000 157,750 7.5119 4.351 4.264 4.351 4.351 4.380 36,198 4.3580 2.04%
2005-08-24 0 7.350 7.100 7.350 7.050 7.350 88,000 625,200 7.1045 4.264 4.119 4.264 4.090 4.264 151,685 4.1217 4.26%
2005-08-23 0 7.050 6.750 7.050 7.050 7.100 2,024,000 14,170,000 7.0010 4.090 3.916 4.090 4.090 4.119 3,488,750 4.0616 -2.08%
2005-08-22 0 7.200 6.750 7.200 7.200 7.200 10,000 72,000 7.2000 4.177 3.916 4.177 4.177 4.177 17,237 4.1771 2.86%
2005-08-19 0 7.000 6.750 7.200 - - 0 0 - 4.061 3.916 4.177 - - 0 - 0.00%
2005-08-18 0 7.000 6.800 7.800 7.000 7.000 1,884,000 13,188,000 7.0000 4.061 3.945 4.525 4.061 4.061 3,247,433 4.0611 0.00%
2005-08-17 0 7.000 6.750 7.000 6.950 7.000 14,600 101,980 6.9849 4.061 3.916 4.061 4.032 4.061 25,166 4.0523 0.00%
2005-08-16 0 7.000 6.950 7.000 7.000 7.000 105,000 735,000 7.0000 4.061 4.032 4.061 4.061 4.061 180,988 4.0611 0.00%
2005-08-15 0 7.000 6.950 7.050 7.000 7.000 3,290,000 23,030,000 7.0000 4.061 4.032 4.090 4.061 4.061 5,670,942 4.0611 0.00%
2005-08-12 0 7.000 6.750 7.000 6.950 7.000 275,300 1,925,125 6.9928 4.061 3.916 4.061 4.032 4.061 474,532 4.0569 0.00%
2005-08-11 0 7.000 6.950 7.000 7.000 7.050 110,000 771,000 7.0091 4.061 4.032 4.061 4.061 4.090 189,606 4.0663 0.72%
2005-08-10 0 6.950 6.950 7.000 6.950 7.000 303,000 2,120,750 6.9992 4.032 4.032 4.061 4.032 4.061 522,278 4.0606 -0.71%
2005-08-09 0 7.000 6.950 7.050 7.000 7.100 117,000 822,500 7.0299 4.061 4.032 4.090 4.061 4.119 201,672 4.0784 -0.71%
2005-08-08 0 7.050 6.950 7.050 7.000 7.050 81,000 567,500 7.0062 4.090 4.032 4.090 4.061 4.090 139,619 4.0646 0.71%
2005-08-05 0 7.000 6.950 7.000 6.950 7.000 55,000 384,900 6.9982 4.061 4.032 4.061 4.032 4.061 94,803 4.0600 0.72%
2005-08-04 0 6.950 6.950 7.000 - - 0 0 - 4.032 4.032 4.061 - - 0 - 0.00%
2005-08-03 0 6.950 6.950 7.000 6.950 6.950 4,000 27,800 6.9500 4.032 4.032 4.061 4.032 4.032 6,895 4.0320 -0.71%
2005-08-02 0 7.000 6.950 7.000 6.950 7.000 112,000 783,900 6.9991 4.061 4.032 4.061 4.032 4.061 193,053 4.0605 0.00%
2005-08-01 0 7.000 6.750 7.000 6.950 7.000 36,000 251,750 6.9931 4.061 3.916 4.061 4.032 4.061 62,053 4.0570 0.72%
2005-07-29 0 6.950 6.750 7.000 6.750 6.950 58,000 394,400 6.8000 4.032 3.916 4.061 3.916 4.032 99,974 3.9450 2.21%
2005-07-28 0 6.800 6.750 6.850 6.800 6.800 44,000 299,200 6.8000 3.945 3.916 3.974 3.945 3.945 75,842 3.9450 0.00%
2005-07-27 0 6.800 6.800 6.950 6.750 6.800 130,000 880,450 6.7727 3.945 3.945 4.032 3.916 3.945 224,080 3.9292 0.00%
2005-07-26 0 6.800 6.750 6.900 6.800 6.950 105,000 732,340 6.9747 3.945 3.916 4.003 3.945 4.032 180,988 4.0464 -2.16%
2005-07-25 0 6.950 6.850 7.000 6.950 7.000 55,000 385,450 7.0082 4.032 3.974 4.061 4.032 4.061 94,803 4.0658 -0.71%
2005-07-22 0 7.000 6.800 7.000 7.000 7.100 50,000 352,950 7.0590 4.061 3.945 4.061 4.061 4.119 86,185 4.0953 -4.11%
2005-07-21 0 7.300 6.750 7.300 - - 329,000 2,401,700 7.3000 4.235 3.916 4.235 - - 567,094 4.2351 -0.68%
2005-07-20 0 7.350 7.350 7.500 7.300 7.350 755,000 5,505,650 7.2923 4.264 4.264 4.351 4.235 4.264 1,301,386 4.2306 1.38%
2005-07-19 0 7.250 7.250 7.950 - - 0 0 - 4.206 4.206 4.612 - - 0 - 0.00%
2005-07-18 0 7.250 7.250 8.000 7.250 7.250 136,000 986,000 7.2500 4.206 4.206 4.641 4.206 4.206 234,422 4.2061 0.00%
2005-07-15 0 7.250 7.250 7.300 7.250 7.300 420,000 3,045,500 7.2512 4.206 4.206 4.235 4.206 4.235 723,950 4.2068 0.00%
2005-07-14 0 7.250 7.250 7.300 7.250 7.250 122,000 884,500 7.2500 4.206 4.206 4.235 4.206 4.206 210,290 4.2061 0.00%
2005-07-13 0 7.250 7.250 8.000 - - 0 0 - 4.206 4.206 4.641 - - 0 - 2.11%
2005-07-12 0 7.100 7.100 7.500 - - 0 0 - 4.119 4.119 4.351 - - 0 - 0.00%
2005-07-11 0 7.100 7.100 8.000 7.100 7.100 5,000 35,500 7.1000 4.119 4.119 4.641 4.119 4.119 8,618 4.1191 0.00%
2005-07-08 0 7.100 7.100 7.300 7.100 7.100 43,000 305,300 7.1000 4.119 4.119 4.235 4.119 4.119 74,119 4.1191 0.71%
2005-07-07 0 7.050 7.050 7.200 7.050 7.100 20,000 141,350 7.0675 4.090 4.090 4.177 4.090 4.119 34,474 4.1002 0.00%
2005-07-06 0 7.050 6.750 7.150 6.900 7.050 140,000 977,000 6.9786 4.090 3.916 4.148 4.003 4.090 241,317 4.0486 4.44%
2005-07-05 0 6.750 6.750 8.000 6.750 6.750 36,000 243,000 6.7500 3.916 3.916 4.641 3.916 3.916 62,053 3.9160 0.00%
2005-07-04 0 6.750 6.750 7.000 6.750 6.750 120,000 810,000 6.7500 3.916 3.916 4.061 3.916 3.916 206,843 3.9160 0.00%
2005-06-30 0 6.750 6.750 6.800 6.750 6.800 81,000 547,750 6.7623 3.916 3.916 3.945 3.916 3.945 139,619 3.9232 0.75%
2005-06-29 0 6.700 6.700 6.950 6.700 6.700 8,000 53,600 6.7000 3.887 3.887 4.032 3.887 3.887 13,790 3.8870 0.00%
2005-06-28 0 6.700 6.700 8.000 6.700 6.700 130,000 871,000 6.7000 3.887 3.887 4.641 3.887 3.887 224,080 3.8870 -0.74%
2005-06-27 0 6.750 6.750 6.850 6.750 6.750 72,000 486,000 6.7500 3.916 3.916 3.974 3.916 3.916 124,106 3.9160 0.00%
2005-06-24 0 6.750 6.800 6.950 6.750 6.800 10,000 67,650 6.7650 3.916 3.945 4.032 3.916 3.945 17,237 3.9247 0.75%
2005-06-23 0 6.700 6.700 6.900 6.600 6.700 62,000 415,200 6.6968 3.887 3.887 4.003 3.829 3.887 106,869 3.8851 1.52%
2005-06-22 0 6.600 6.500 6.800 6.600 6.600 30,000 198,000 6.6000 3.829 3.771 3.945 3.829 3.829 51,711 3.8290 0.00%
2005-06-21 0 6.600 6.500 7.000 - - 0 0 - 3.829 3.771 4.061 - - 0 - 0.00%
2005-06-20 0 6.600 6.000 7.000 - - 0 0 - 3.829 3.481 4.061 - - 0 - 0.00%
2005-06-17 0 6.600 6.500 7.000 - - 0 0 - 3.829 3.771 4.061 - - 0 - 0.00%
2005-06-16 0 6.600 6.500 6.600 6.600 6.600 763,000 4,937,200 6.4708 3.829 3.771 3.829 3.829 3.829 1,315,176 3.7540 0.00%
2005-06-15 0 6.600 6.600 6.700 6.600 6.700 1,191,000 7,962,600 6.6856 3.829 3.829 3.887 3.829 3.887 2,052,915 3.8787 -1.49%
2005-06-14 0 6.700 5.900 8.000 - - 0 0 - 3.887 3.423 4.641 - - 0 - 0.00%
2005-06-13 0 6.700 6.300 6.700 - - 0 0 - 3.887 3.655 3.887 - - 0 - 0.00%
2005-06-10 0 6.700 6.350 6.900 - - 0 0 - 3.887 3.684 4.003 - - 0 - 0.00%
2005-06-09 0 6.700 6.500 6.800 6.600 6.700 575,000 3,851,700 6.6986 3.887 3.771 3.945 3.829 3.887 991,122 3.8862 1.52%
2005-06-08 0 6.600 6.500 6.650 - - 221 1,414 6.3982 3.829 3.771 3.858 - - 381 3.7119 0.00%
2005-06-07 0 6.600 6.600 6.650 6.500 6.500 50,000 325,000 6.5000 3.829 3.829 3.858 3.771 3.771 86,185 3.7710 1.54%
2005-06-06 0 6.500 6.500 6.550 6.500 6.500 260,000 1,690,000 6.5000 3.771 3.771 3.800 3.771 3.771 448,160 3.7710 -0.76%
2005-06-03 0 6.550 6.550 6.600 - - 0 0 - 3.800 3.800 3.829 - - 0 - 7.38%
2005-06-02 0 6.100 6.100 6.200 6.100 6.100 84,450 515,055 6.0989 3.539 3.539 3.597 3.539 3.539 145,566 3.5383 -3.17%
2005-06-01 0 6.300 6.150 6.300 6.300 6.350 23,000 145,650 6.3326 3.655 3.568 3.655 3.655 3.684 39,645 3.6739 -5.26%
2005-05-31 0 6.650 - 6.650 - - 0 0 - 3.858 - 3.858 - - 0 - 0.00%
2005-05-30 0 6.650 6.650 6.700 - - 0 0 - 3.858 3.858 3.887 - - 0 - 5.56%
2005-05-27 0 6.300 6.300 6.700 - - 0 0 - 3.655 3.655 3.887 - - 0 - 0.00%
2005-05-26 0 6.300 6.300 6.800 6.300 6.400 396,000 2,516,600 6.3551 3.655 3.655 3.945 3.655 3.713 682,581 3.6869 -3.08%
2005-05-25 0 6.500 6.450 6.750 6.500 6.950 345,000 2,259,300 6.5487 3.771 3.742 3.916 3.771 4.032 594,673 3.7992 -7.14%
2005-05-24 0 7.000 6.500 7.000 - - 3,450 22,335 6.4739 4.061 3.771 4.061 - - 5,947 3.7558 0.00%
2005-05-23 0 7.000 - 7.000 7.000 7.000 1,000 7,000 7.0000 4.061 - 4.061 4.061 4.061 1,724 4.0611 7.69%
2005-05-20 0 6.500 6.500 6.800 - - 0 0 - 3.771 3.771 3.945 - - 0 - 0.00%
2005-05-19 0 6.500 6.450 6.600 6.500 6.500 527,000 3,425,500 6.5000 3.771 3.742 3.829 3.771 3.771 908,385 3.7710 0.00%
2005-05-18 0 6.500 6.500 6.600 6.500 6.550 418,000 2,726,250 6.5221 3.771 3.771 3.829 3.771 3.800 720,503 3.7838 -1.52%
2005-05-17 0 6.600 6.450 6.700 - - 0 0 - 3.829 3.742 3.887 - - 0 - 0.00%
2005-05-13 0 6.600 6.500 6.650 6.350 6.600 189,000 1,221,650 6.4638 3.829 3.771 3.858 3.684 3.829 325,778 3.7500 1.54%
2005-05-12 0 6.500 6.450 6.700 6.300 6.500 419,000 2,684,850 6.4078 3.771 3.742 3.887 3.655 3.771 722,226 3.7175 2.36%
2005-05-11 0 6.350 6.300 6.400 6.250 6.350 81,900 519,695 6.3455 3.684 3.655 3.713 3.626 3.684 141,170 3.6813 -0.78%
2005-05-10 0 6.400 6.350 6.700 6.400 6.500 200,617 1,296,356 6.4618 3.713 3.684 3.887 3.713 3.771 345,802 3.7488 -1.54%
2005-05-09 0 6.500 6.500 6.600 6.500 6.500 50,000 325,000 6.5000 3.771 3.771 3.829 3.771 3.771 86,185 3.7710 0.00%
2005-05-06 0 6.500 6.400 6.500 6.500 6.500 100,000 650,000 6.5000 3.771 3.713 3.771 3.771 3.771 172,369 3.7710 0.00%
2005-05-05 0 6.500 6.450 6.500 6.500 6.550 122,000 793,050 6.5004 3.771 3.742 3.771 3.771 3.800 210,290 3.7712 0.00%
2005-05-04 0 6.500 6.450 6.500 6.500 6.900 712,000 4,646,250 6.5256 3.771 3.742 3.771 3.771 4.003 1,227,268 3.7858 0.00%
2005-05-03 0 6.500 6.500 6.800 6.500 7.050 560,000 3,812,700 6.8084 3.771 3.771 3.945 3.771 4.090 965,267 3.9499 -7.14%
2005-04-29 0 7.000 7.000 7.200 7.000 7.000 7,541,000 52,737,000 6.9934 4.061 4.061 4.177 4.061 4.061 12,998,350 4.0572 0.00%
2005-04-28 0 7.000 6.900 7.000 7.000 7.000 907,000 6,349,000 7.0000 4.061 4.003 4.061 4.061 4.061 1,563,387 4.0611 0.00%
2005-04-27 0 7.000 6.900 7.000 7.000 7.000 2,574,668 18,022,542 6.9999 4.061 4.003 4.061 4.061 4.061 4,437,931 4.0610 0.00%
2005-04-26 0 7.000 6.800 7.000 6.500 7.000 8,000 55,500 6.9375 4.061 3.945 4.061 3.771 4.061 13,790 4.0248 8.53%
2005-04-25 0 6.450 6.300 6.450 6.450 6.500 113,000 731,100 6.4699 3.742 3.655 3.742 3.742 3.771 194,777 3.7535 0.78%
2005-04-22 0 6.400 6.400 8.000 6.350 6.400 171,600 1,097,040 6.3930 3.713 3.713 4.641 3.684 3.713 295,785 3.7089 -1.54%
2005-04-21 0 6.500 6.400 8.000 6.300 6.500 267,000 1,696,100 6.3524 3.771 3.713 4.641 3.655 3.771 460,225 3.6854 3.17%
2005-04-20 0 6.300 6.000 6.300 6.300 6.400 54,000 341,200 6.3185 3.655 3.481 3.655 3.655 3.713 93,079 3.6657 -0.79%
2005-04-19 0 6.350 6.000 6.450 6.250 6.450 82,000 523,600 6.3854 3.684 3.481 3.742 3.626 3.742 141,343 3.7045 -1.55%
2005-04-18 0 6.450 - 6.500 - - 0 0 - 3.742 - 3.771 - - 0 - 0.00%
2005-04-15 0 6.450 6.000 6.500 6.450 6.500 78,900 511,590 6.4840 3.742 3.481 3.771 3.742 3.771 135,999 3.7617 -5.15%
2005-04-14 0 6.800 6.450 6.800 - - 0 0 - 3.945 3.742 3.945 - - 0 - -0.73%
2005-04-13 0 6.850 6.450 6.850 - - 0 0 - 3.974 3.742 3.974 - - 0 - 0.00%
2005-04-12 0 6.850 6.450 7.000 - - 0 0 - 3.974 3.742 4.061 - - 0 - 0.00%
2005-04-11 0 6.850 6.800 6.850 6.600 6.850 72,000 487,950 6.7771 3.974 3.945 3.974 3.829 3.974 124,106 3.9317 0.74%
2005-04-08 0 6.800 6.550 6.800 6.850 6.850 10,000 68,500 6.8500 3.945 3.800 3.945 3.974 3.974 17,237 3.9740 -0.73%
2005-04-07 0 6.850 6.800 6.850 6.800 6.850 28,000 191,100 6.8250 3.974 3.945 3.974 3.945 3.974 48,263 3.9595 0.00%
2005-04-06 0 6.850 6.850 7.100 - - 0 0 - 3.974 3.974 4.119 - - 0 - 0.00%
2005-04-04 0 6.850 6.800 7.100 - - 0 0 - 3.974 3.945 4.119 - - 0 - 0.00%
2005-04-01 0 6.850 6.850 8.000 6.850 6.850 4,000 27,400 6.8500 3.974 3.974 4.641 3.974 3.974 6,895 3.9740 0.00%
2005-03-31 0 6.850 6.600 6.900 6.850 7.000 3,046,000 20,570,500 6.7533 3.974 3.829 4.003 3.974 4.061 5,250,361 3.9179 -2.14%
2005-03-30 0 7.000 6.950 - 7.000 7.000 72,000 504,000 7.0000 4.061 4.032 - 4.061 4.061 124,106 4.0611 0.00%
2005-03-29 0 7.000 6.950 8.000 - - 0 0 - 4.061 4.032 4.641 - - 0 - 0.00%
2005-03-24 0 7.000 6.950 7.000 6.900 7.000 69,000 479,350 6.9471 4.061 4.032 4.061 4.003 4.061 118,935 4.0304 1.45%
2005-03-23 0 6.900 6.850 6.900 6.850 7.050 4,068,800 28,275,770 6.9494 4.003 3.974 4.003 3.974 4.090 7,013,352 4.0317 -2.13%
2005-03-22 0 7.050 7.050 7.100 7.000 7.050 38,000 266,550 7.0145 4.090 4.090 4.119 4.061 4.090 65,500 4.0695 0.71%
2005-03-21 0 7.000 7.000 7.200 7.000 7.100 31,000 217,100 7.0032 4.061 4.061 4.177 4.061 4.119 53,434 4.0629 -3.45%
2005-03-18 0 7.250 7.000 7.250 7.250 7.250 1,000 7,250 7.2500 4.206 4.061 4.206 4.206 4.206 1,724 4.2061 0.69%
2005-03-17 0 7.200 6.850 7.200 - - 0 0 - 4.177 3.974 4.177 - - 0 - -0.69%
2005-03-16 0 7.250 7.050 7.250 - - 0 0 - 4.206 4.090 4.206 - - 0 - 0.00%
2005-03-15 0 7.250 7.050 7.250 7.050 7.250 16,400 118,400 7.2195 4.206 4.090 4.206 4.090 4.206 28,269 4.1884 -2.68%
2005-03-14 0 7.450 7.250 7.450 - - 0 0 - 4.322 4.206 4.322 - - 0 - -0.67%
2005-03-11 0 7.500 7.250 7.500 7.500 7.700 245,000 1,842,700 7.5212 4.351 4.206 4.351 4.351 4.467 422,304 4.3634 -1.96%
2005-03-10 0 7.650 7.550 7.650 7.450 7.650 70,000 527,500 7.5357 4.438 4.380 4.438 4.322 4.438 120,658 4.3718 2.68%
2005-03-09 0 7.450 7.450 8.000 7.450 7.450 140,000 1,043,000 7.4500 4.322 4.322 4.641 4.322 4.322 241,317 4.3221 -0.67%
2005-03-08 0 7.500 7.500 8.000 7.400 7.500 124,000 923,400 7.4468 4.351 4.351 4.641 4.293 4.351 213,738 4.3203 2.74%
2005-03-07 0 7.300 7.300 7.800 7.300 7.300 50,000 365,000 7.3000 4.235 4.235 4.525 4.235 4.235 86,185 4.2351 0.00%
2005-03-04 0 7.300 7.300 7.800 - - 0 0 - 4.235 4.235 4.525 - - 0 - 0.00%
2005-03-03 0 7.300 7.300 7.800 - - 0 0 - 4.235 4.235 4.525 - - 0 - 0.00%
2005-03-02 0 7.300 7.250 7.800 - - 0 0 - 4.235 4.206 4.525 - - 0 - 0.00%
2005-03-01 0 7.300 7.250 7.800 7.300 7.300 92,000 671,600 7.3000 4.235 4.206 4.525 4.235 4.235 158,580 4.2351 0.69%
2005-02-28 0 7.250 - 7.300 7.250 7.350 124,000 899,800 7.2565 4.206 - 4.235 4.206 4.264 213,738 4.2098 -1.36%
2005-02-25 0 7.350 7.300 7.350 7.350 7.350 35,000 257,250 7.3500 4.264 4.235 4.264 4.264 4.264 60,329 4.2641 0.00%
2005-02-24 0 7.350 7.250 7.350 7.350 7.350 15,000 110,250 7.3500 4.264 4.206 4.264 4.264 4.264 25,855 4.2641 1.38%
2005-02-23 0 7.250 7.250 7.350 - - 0 0 - 4.206 4.206 4.264 - - 0 - 0.00%
2005-02-22 0 7.250 7.250 7.350 - - 0 0 - 4.206 4.206 4.264 - - 0 - 0.00%
2005-02-21 0 7.250 7.250 7.600 7.250 7.250 8,000 58,000 7.2500 4.206 4.206 4.409 4.206 4.206 13,790 4.2061 -1.36%
2005-02-18 0 7.350 7.250 7.350 7.350 7.400 72,440 532,580 7.3520 4.264 4.206 4.264 4.264 4.293 124,864 4.2653 0.00%
2005-02-17 0 7.350 7.350 7.600 7.350 7.400 36,000 264,950 7.3597 4.264 4.264 4.409 4.264 4.293 62,053 4.2697 -1.34%
2005-02-16 0 7.450 7.400 7.900 - - 0 0 - 4.322 4.293 4.583 - - 0 - 0.00%
2005-02-15 0 7.450 7.450 7.900 - - 6,000 44,700 7.4500 4.322 4.322 4.583 - - 10,342 4.3221 0.00%
2005-02-14 0 7.450 7.350 7.450 7.300 7.550 187,000 1,385,500 7.4091 4.322 4.264 4.322 4.235 4.380 322,330 4.2984 1.36%
2005-02-08 0 7.350 7.350 7.400 7.350 7.500 95,000 699,300 7.3611 4.264 4.264 4.293 4.264 4.351 163,751 4.2705 -2.00%
2005-02-07 0 7.500 7.100 7.500 7.500 7.500 19,000 142,500 7.5000 4.351 4.119 4.351 4.351 4.351 32,750 4.3511 0.00%
2005-02-04 0 7.500 - 7.500 7.450 7.600 293,000 2,197,200 7.4990 4.351 - 4.351 4.322 4.409 505,041 4.3505 -1.96%
2005-02-03 0 7.650 7.600 7.650 7.650 7.650 10,000 76,500 7.6500 4.438 4.409 4.438 4.438 4.438 17,237 4.4382 0.00%
2005-02-02 0 7.650 - 7.700 7.650 7.750 16,000 123,600 7.7250 4.438 - 4.467 4.438 4.496 27,579 4.4817 -1.29%
2005-02-01 0 7.750 - 7.800 - - 0 0 - 4.496 - 4.525 - - 0 - 0.00%
2005-01-31 0 7.750 7.500 7.800 7.750 7.800 758,000 5,890,600 7.7712 4.496 4.351 4.525 4.496 4.525 1,306,557 4.5085 -0.64%
2005-01-28 0 7.800 7.800 8.000 7.800 7.800 136,000 1,060,800 7.8000 4.525 4.525 4.641 4.525 4.525 234,422 4.5252 0.00%
2005-01-27 0 7.800 7.800 8.000 7.750 7.850 127,500 995,975 7.8116 4.525 4.525 4.641 4.496 4.554 219,771 4.5319 0.65%
2005-01-26 0 7.750 7.750 8.000 - - 0 0 - 4.496 4.496 4.641 - - 0 - 0.00%
2005-01-25 0 7.750 7.750 8.000 - - 0 0 - 4.496 4.496 4.641 - - 0 - 0.00%
2005-01-24 0 7.750 7.750 7.800 - - 0 0 - 4.496 4.496 4.525 - - 0 - 0.00%
2005-01-21 0 7.750 7.750 7.850 7.750 7.750 1,150,600 8,917,060 7.7499 4.496 4.496 4.554 4.496 4.496 1,983,278 4.4961 0.00%
2005-01-20 0 7.750 7.750 8.200 - - 0 0 - 4.496 4.496 4.757 - - 0 - 0.00%
2005-01-19 0 7.750 7.750 8.000 7.750 7.750 41,000 317,750 7.7500 4.496 4.496 4.641 4.496 4.496 70,671 4.4962 0.00%
2005-01-18 0 7.750 7.750 8.000 7.750 7.750 14,000 108,500 7.7500 4.496 4.496 4.641 4.496 4.496 24,132 4.4962 -3.13%
2005-01-17 0 8.000 7.750 8.200 8.000 8.000 27,000 210,800 7.8074 4.641 4.496 4.757 4.641 4.641 46,540 4.5295 2.56%
2005-01-14 0 7.800 7.800 7.950 - - 0 0 - 4.525 4.525 4.612 - - 0 - 0.00%
2005-01-13 0 7.800 7.800 7.950 7.750 7.750 41,000 317,750 7.7500 4.525 4.525 4.612 4.496 4.496 70,671 4.4962 0.65%
2005-01-12 0 7.750 7.750 8.000 7.550 7.800 2,900 22,100 7.6207 4.496 4.496 4.641 4.380 4.525 4,999 4.4211 -3.13%
2005-01-11 0 8.000 7.800 8.000 7.800 8.200 49,000 392,000 8.0000 4.641 4.525 4.641 4.525 4.757 84,461 4.6412 5.96%
2005-01-10 0 7.550 7.550 8.350 - - 46,000 347,300 7.5500 4.380 4.380 4.844 - - 79,290 4.3801 0.00%
2005-01-07 0 7.550 7.550 7.650 7.550 7.550 50,000 377,500 7.5500 4.380 4.380 4.438 4.380 4.380 86,185 4.3801 1.34%
2005-01-06 0 7.450 - 7.800 7.450 7.550 941,000 7,036,950 7.4782 4.322 - 4.525 4.322 4.380 1,621,993 4.3385 0.00%
2005-01-05 0 7.450 7.400 7.450 7.400 7.450 99,000 737,500 7.4495 4.322 4.293 4.322 4.293 4.322 170,645 4.3218 0.00%
2005-01-04 0 7.450 7.250 7.850 - - 0 0 - 4.322 4.206 4.554 - - 0 - 0.00%
2005-01-03 0 7.450 7.200 8.350 - - 0 0 - 4.322 4.177 4.844 - - 0 - 0.00%
2004-12-31 0 7.450 7.250 7.500 - - 0 0 - 4.322 4.206 4.351 - - 0 - 0.00%
2004-12-30 0 7.450 7.250 7.500 7.450 7.450 3,000 22,350 7.4500 4.322 4.206 4.351 4.322 4.322 5,171 4.3221 3.47%
2004-12-29 0 7.200 7.200 7.500 7.200 7.250 53,800 387,900 7.2100 4.177 4.177 4.351 4.177 4.206 92,735 4.1829 -4.00%
2004-12-28 0 7.500 7.400 7.800 7.500 7.800 1,031,070 7,733,311 7.5003 4.351 4.293 4.525 4.351 4.525 1,777,246 4.3513 0.00%
2004-12-24 0 7.500 7.500 8.350 - - 0 0 - 4.351 4.351 4.844 - - 0 - 0.00%
2004-12-23 0 7.500 7.500 7.750 7.500 7.500 6,000 45,000 7.5000 4.351 4.351 4.496 4.351 4.351 10,342 4.3511 -4.46%
2004-12-22 0 7.850 7.700 7.850 - - 0 0 - 4.554 4.467 4.554 - - 0 - -0.63%
2004-12-21 0 7.900 7.500 7.900 7.500 7.900 2,400 18,260 7.6083 4.583 4.351 4.583 4.351 4.583 4,137 4.4140 6.76%
2004-12-20 0 7.400 7.000 7.900 7.400 8.000 66,768 494,366 7.4042 4.293 4.061 4.583 4.293 4.641 115,087 4.2956 0.00%
2004-12-17 0 7.400 7.000 7.400 7.400 7.800 28,000 210,900 7.5321 4.293 4.061 4.293 4.293 4.525 48,263 4.3698 -6.33%
2004-12-16 0 7.900 - 7.900 7.950 7.950 4,000 31,800 7.9500 4.583 - 4.583 4.612 4.612 6,895 4.6122 -0.63%
2004-12-15 0 7.950 - 8.000 - - 0 0 - 4.612 - 4.641 - - 0 - 0.00%
2004-12-14 0 7.950 - 7.950 - - 0 0 - 4.612 - 4.612 - - 0 - -0.63%
2004-12-13 0 8.000 - 8.300 - - 0 0 - 4.641 - 4.815 - - 0 - 0.00%
2004-12-10 0 8.000 - 8.050 8.000 8.000 1,020,000 8,160,000 8.0000 4.641 - 4.670 4.641 4.641 1,758,164 4.6412 0.00%
2004-12-09 0 8.000 8.000 8.050 7.950 8.050 2,512,070 20,094,814 7.9993 4.641 4.641 4.670 4.612 4.670 4,330,031 4.6408 0.00%
2004-12-08 0 8.000 - 8.000 8.000 8.000 8,000 64,000 8.0000 4.641 - 4.641 4.641 4.641 13,790 4.6412 -2.44%
2004-12-07 0 8.200 8.000 8.200 - - 0 0 - 4.757 4.641 4.757 - - 0 - 0.00%
2004-12-06 0 8.200 8.200 8.250 8.200 8.250 36,000 295,550 8.2097 4.757 4.757 4.786 4.757 4.786 62,053 4.7629 -1.20%
2004-12-03 0 8.300 8.250 8.300 8.300 8.400 448,000 3,736,800 8.3411 4.815 4.786 4.815 4.815 4.873 772,213 4.8391 -0.60%
2004-12-02 0 8.350 8.200 8.350 8.000 8.350 690,000 5,717,350 8.2860 4.844 4.757 4.844 4.641 4.844 1,189,346 4.8071 4.38%
2004-12-01 0 8.000 8.000 8.350 7.900 8.350 1,572,000 12,470,700 7.9330 4.641 4.641 4.844 4.583 4.844 2,709,641 4.6023 2.56%
2004-11-30 0 7.800 7.750 7.800 7.750 8.000 452,585 3,534,505 7.8096 4.525 4.496 4.525 4.496 4.641 780,116 4.5307 -1.27%
2004-11-29 0 7.900 - 7.900 7.700 7.900 7,700 59,670 7.7494 4.583 - 4.583 4.467 4.583 13,272 4.4958 0.00%
2004-11-26 0 7.900 8.000 8.050 7.900 8.000 1,973,000 15,782,000 7.9990 4.583 4.641 4.670 4.583 4.641 3,400,841 4.6406 -0.63%
2004-11-25 0 7.950 7.750 8.000 7.950 8.000 51,000 407,250 7.9853 4.612 4.496 4.641 4.612 4.641 87,908 4.6327 -0.63%
2004-11-24 0 8.000 7.350 8.000 8.000 8.000 143,000 1,108,500 7.7517 4.641 4.264 4.641 4.641 4.641 246,488 4.4972 3.23%
2004-11-23 0 7.750 7.750 8.000 7.700 8.000 813,000 6,301,300 7.7507 4.496 4.496 4.641 4.467 4.641 1,401,360 4.4966 0.00%
2004-11-22 0 7.750 7.750 8.000 7.750 7.800 18,000 140,000 7.7778 4.496 4.496 4.641 4.496 4.525 31,026 4.5123 -3.13%
2004-11-19 0 8.000 7.750 8.050 7.750 8.050 238,000 1,894,000 7.9580 4.641 4.496 4.670 4.496 4.670 410,238 4.6168 0.00%
2004-11-18 0 8.000 7.750 8.000 7.750 8.000 45,000 356,250 7.9167 4.641 4.496 4.641 4.496 4.641 77,566 4.5929 0.00%
2004-11-17 0 8.000 7.750 8.200 8.000 8.300 66,000 543,550 8.2356 4.641 4.496 4.757 4.641 4.815 113,764 4.7779 -3.03%
2004-11-16 0 8.250 7.750 8.250 - - 0 0 - 4.786 4.496 4.786 - - 0 - 0.00%
2004-11-15 0 8.250 8.000 8.250 8.250 8.250 9,000 74,250 8.2500 4.786 4.641 4.786 4.786 4.786 15,513 4.7862 0.00%
2004-11-12 0 8.250 8.250 8.350 - - 565,546 4,524,395 8.0000 4.786 4.786 4.844 - - 974,826 4.6412 0.00%
2004-11-11 0 8.250 8.250 8.350 8.250 8.250 3,000 24,750 8.2500 4.786 4.786 4.844 4.786 4.786 5,171 4.7862 -1.20%
2004-11-10 0 8.350 8.200 8.350 8.000 8.800 97,000 809,900 8.3495 4.844 4.757 4.844 4.641 5.105 167,198 4.8440 0.00%
2004-11-09 0 8.350 8.250 8.350 7.700 8.400 306,000 2,512,500 8.2108 4.844 4.786 4.844 4.467 4.873 527,449 4.7635 9.87%
2004-11-08 0 7.600 7.600 7.700 7.600 7.600 6,000 45,600 7.6000 4.409 4.409 4.467 4.409 4.409 10,342 4.4091 0.00%
2004-11-05 0 7.600 7.300 7.700 - - 0 0 - 4.409 4.235 4.467 - - 0 - 0.00%
2004-11-04 0 7.600 7.200 7.700 - - 0 0 - 4.409 4.177 4.467 - - 0 - 0.00%
2004-11-03 0 7.600 7.500 7.700 7.500 7.600 66,000 497,600 7.5394 4.409 4.351 4.467 4.351 4.409 113,764 4.3740 1.33%
2004-11-02 0 7.500 7.500 7.600 7.500 7.500 4,000 30,000 7.5000 4.351 4.351 4.409 4.351 4.351 6,895 4.3511 0.00%
2004-11-01 0 7.500 7.500 7.600 - - 0 0 - 4.351 4.351 4.409 - - 0 - 0.00%
2004-10-29 0 7.500 7.500 7.600 7.500 7.500 209,000 1,567,500 7.5000 4.351 4.351 4.409 4.351 4.351 360,251 4.3511 1.35%
2004-10-28 0 7.400 7.400 7.600 7.400 7.500 158,000 1,154,800 7.3089 4.293 4.293 4.409 4.293 4.351 272,343 4.2402 4.23%
2004-10-27 0 7.100 7.100 7.400 7.000 7.100 347,000 2,434,500 7.0159 4.119 4.119 4.293 4.061 4.119 598,121 4.0702 3.65%
2004-10-26 0 6.850 6.850 6.950 6.850 7.000 1,376,000 9,607,250 6.9820 3.974 3.974 4.032 3.974 4.061 2,371,798 4.0506 0.00%
2004-10-25 0 6.850 6.850 7.100 6.800 6.850 267,900 1,834,735 6.8486 3.974 3.974 4.119 3.945 3.974 461,777 3.9732 0.00%
2004-10-21 0 6.850 6.850 6.900 - - 4,000 27,550 6.8875 3.974 3.974 4.003 - - 6,895 3.9958 0.00%
2004-10-20 0 6.850 6.850 6.900 6.850 6.900 333,000 2,285,800 6.8643 3.974 3.974 4.003 3.974 4.003 573,989 3.9823 -2.14%
2004-10-19 0 7.000 6.850 7.000 6.850 7.000 150,300 1,033,310 6.8750 4.061 3.974 4.061 3.974 4.061 259,071 3.9885 0.72%
2004-10-18 0 6.950 6.900 7.000 6.950 7.050 170,000 1,190,000 7.0000 4.032 4.003 4.061 4.032 4.090 293,027 4.0611 -2.11%
2004-10-15 0 7.100 7.050 7.100 7.100 7.150 150,000 1,065,250 7.1017 4.119 4.090 4.119 4.119 4.148 258,554 4.1200 -0.70%
2004-10-14 0 7.150 7.100 7.150 7.150 7.150 90,000 643,500 7.1500 4.148 4.119 4.148 4.148 4.148 155,132 4.1481 0.00%
2004-10-13 0 7.150 7.100 7.150 7.150 7.150 100,000 715,000 7.1500 4.148 4.119 4.148 4.148 4.148 172,369 4.1481 0.00%
2004-10-12 0 7.150 7.100 7.150 7.150 7.150 160,000 1,144,000 7.1500 4.148 4.119 4.148 4.148 4.148 275,790 4.1481 0.00%
2004-10-11 0 7.150 7.150 7.200 7.150 7.150 10,000 71,500 7.1500 4.148 4.148 4.177 4.148 4.148 17,237 4.1481 0.00%
2004-10-08 0 7.150 7.150 7.200 7.150 7.200 25,000 179,000 7.1600 4.148 4.148 4.177 4.148 4.177 43,092 4.1539 0.00%
2004-10-07 0 7.150 7.150 7.200 7.150 7.250 237,000 1,703,550 7.1880 4.148 4.148 4.177 4.148 4.206 408,515 4.1701 -1.38%
2004-10-06 0 7.250 7.200 7.250 7.150 7.250 240,000 1,727,950 7.1998 4.206 4.177 4.206 4.148 4.206 413,686 4.1770 0.69%
2004-10-05 0 7.200 7.200 7.250 7.150 7.200 40,000 287,100 7.1775 4.177 4.177 4.206 4.148 4.177 68,948 4.1640 -0.69%
2004-10-04 0 7.250 7.100 7.350 - - 112,000 812,000 7.2500 4.206 4.119 4.264 - - 193,053 4.2061 0.00%
2004-09-30 0 7.250 7.150 7.300 7.200 7.800 74,700 546,500 7.3159 4.206 4.148 4.235 4.177 4.525 128,760 4.2443 -8.23%
2004-09-28 0 7.900 7.050 7.500 7.050 7.900 181,000 1,286,600 7.1083 4.583 4.090 4.351 4.090 4.583 311,988 4.1239 11.27%
2004-09-27 0 7.100 7.050 7.100 7.050 7.100 170,000 1,206,500 7.0971 4.119 4.090 4.119 4.090 4.119 293,027 4.1174 0.00%
2004-09-24 0 7.100 7.100 7.150 7.100 7.150 250,000 1,775,500 7.1020 4.119 4.119 4.148 4.119 4.148 430,923 4.1202 -0.70%
2004-09-23 0 7.150 7.100 7.150 7.100 7.150 1,259,000 8,994,050 7.1438 4.148 4.119 4.148 4.119 4.148 2,170,126 4.1445 0.00%
2004-09-22 0 7.150 7.100 7.500 7.100 7.200 2,430,000 17,349,600 7.1398 4.148 4.119 4.351 4.119 4.177 4,188,568 4.1421 0.00%
2004-09-21 0 7.150 7.100 7.200 7.000 7.200 181,000 1,281,450 7.0798 4.148 4.119 4.177 4.061 4.177 311,988 4.1074 0.70%
2004-09-20 0 7.100 7.000 7.100 7.000 7.100 146,000 1,024,600 7.0178 4.119 4.061 4.119 4.061 4.119 251,659 4.0714 1.43%
2004-09-17 0 7.000 6.850 7.200 6.800 7.000 615,000 4,208,350 6.8428 4.061 3.974 4.177 3.945 4.061 1,060,070 3.9699 2.94%
2004-09-16 0 6.800 6.700 6.800 6.700 6.850 545,000 3,704,400 6.7971 3.945 3.887 3.945 3.887 3.974 939,411 3.9433 0.74%
2004-09-15 0 6.750 6.700 6.800 6.750 6.800 322,000 2,138,350 6.6408 3.916 3.887 3.945 3.916 3.945 555,028 3.8527 0.00%
2004-09-14 0 6.750 6.700 6.750 6.500 6.900 273,000 1,829,950 6.7031 3.916 3.887 3.916 3.771 4.003 470,568 3.8888 3.05%
2004-09-13 0 6.550 6.500 6.600 6.450 6.600 326,000 2,125,850 6.5210 3.800 3.771 3.829 3.742 3.829 561,923 3.7832 1.55%
2004-09-10 0 6.450 6.450 6.500 6.250 6.450 5,124,000 32,798,800 6.4010 3.742 3.742 3.771 3.626 3.742 8,832,190 3.7136 0.00%
2004-09-09 0 6.450 6.250 6.500 6.200 6.450 58,000 364,500 6.2845 3.742 3.626 3.771 3.597 3.742 99,974 3.6459 4.03%
2004-09-08 0 6.200 6.200 6.300 6.150 6.300 298,000 1,851,800 6.2141 3.597 3.597 3.655 3.568 3.655 513,660 3.6051 -1.59%
2004-09-07 0 6.300 6.250 6.300 6.150 6.300 664,000 4,034,650 6.0763 3.655 3.626 3.655 3.568 3.655 1,144,530 3.5252 3.28%
2004-09-06 0 6.100 6.000 6.150 5.900 6.100 1,767,300 10,601,195 5.9985 3.539 3.481 3.568 3.423 3.539 3,046,278 3.4800 3.39%
2004-09-03 0 5.900 5.750 5.900 - - 0 0 - 3.423 3.336 3.423 - - 0 - -0.84%
2004-09-02 0 5.950 5.900 6.000 5.800 6.000 892,000 5,139,474 5.7617 3.452 3.423 3.481 3.365 3.481 1,537,532 3.3427 2.59%
2004-09-01 0 5.800 5.800 6.000 5.700 5.850 363,000 2,088,250 5.7528 3.365 3.365 3.481 3.307 3.394 625,700 3.3375 0.87%
2004-08-31 0 5.750 5.750 6.000 5.750 5.750 26,000 149,500 5.7500 3.336 3.336 3.481 3.336 3.336 44,816 3.3359 -0.86%
2004-08-30 0 5.800 5.750 5.900 5.700 6.000 46,000 266,700 5.7978 3.365 3.336 3.423 3.307 3.481 79,290 3.3636 0.00%
2004-08-27 0 5.800 5.750 5.800 5.700 5.800 1,399,000 7,911,980 5.6555 3.365 3.336 3.365 3.307 3.365 2,411,443 3.2810 2.65%
2004-08-26 0 5.650 5.600 5.650 5.600 5.650 506,000 2,850,600 5.6336 3.278 3.249 3.278 3.249 3.278 872,187 3.2683 0.89%
2004-08-25 0 5.600 5.550 5.700 5.600 5.650 118,000 661,800 5.6085 3.249 3.220 3.307 3.249 3.278 203,395 3.2538 0.00%
2004-08-24 0 5.600 5.600 5.900 5.600 5.600 11,000 61,600 5.6000 3.249 3.249 3.423 3.249 3.249 18,961 3.2488 -1.75%
2004-08-23 0 5.700 5.700 5.950 5.700 5.700 20,000 114,000 5.7000 3.307 3.307 3.452 3.307 3.307 34,474 3.3069 0.00%
2004-08-20 0 5.700 5.400 5.950 - - 369,000 2,103,300 5.7000 3.307 3.133 3.452 - - 636,042 3.3069 0.00%
2004-08-19 0 5.700 5.550 5.750 - - 0 0 - 3.307 3.220 3.336 - - 0 - 0.00%
2004-08-18 0 5.700 5.550 5.900 - - 0 0 - 3.307 3.220 3.423 - - 0 - 0.00%
2004-08-17 0 5.700 5.400 5.900 5.400 5.400 4,000 22,200 5.5500 3.307 3.133 3.423 3.133 3.133 6,895 3.2198 0.00%
2004-08-16 0 5.700 5.500 5.700 5.700 6.000 318,000 1,889,550 5.9420 3.307 3.191 3.307 3.307 3.481 548,134 3.4472 -4.20%
2004-08-13 0 5.950 5.500 5.950 5.950 5.950 234,000 1,392,300 5.9500 3.452 3.191 3.452 3.452 3.452 403,344 3.4519 0.00%
2004-08-12 0 5.950 - 6.000 5.950 6.000 317,000 1,901,100 5.9972 3.452 - 3.481 3.452 3.481 546,410 3.4793 2.59%
2004-08-11 0 5.800 5.800 5.850 5.800 6.250 639,000 3,829,150 5.9924 3.365 3.365 3.394 3.365 3.626 1,101,438 3.4765 0.87%
2004-08-10 0 5.750 5.750 5.850 5.750 5.800 456,000 2,626,922 5.7608 3.336 3.336 3.394 3.336 3.365 786,003 3.3421 -0.86%
2004-08-09 0 5.800 5.750 5.850 5.750 5.850 38,000 219,100 5.7658 3.365 3.336 3.394 3.336 3.394 65,500 3.3450 3.57%
2004-08-06 0 5.600 5.400 5.600 5.500 5.650 765,000 4,329,350 5.6593 3.249 3.133 3.249 3.191 3.278 1,318,623 3.2832 2.75%
2004-08-05 0 5.450 5.450 5.650 5.350 5.650 731,000 3,950,900 5.4048 3.162 3.162 3.278 3.104 3.278 1,260,018 3.1356 0.93%
2004-08-04 0 5.400 5.350 5.400 5.350 5.400 45,000 242,000 5.3778 3.133 3.104 3.133 3.104 3.133 77,566 3.1199 0.93%
2004-08-03 0 5.350 - 5.350 - - 0 0 - 3.104 - 3.104 - - 0 - -0.93%
2004-08-02 0 5.400 5.200 5.400 5.400 5.600 70,000 385,500 5.5071 3.133 3.017 3.133 3.133 3.249 120,658 3.1950 0.00%
2004-07-30 0 5.400 5.100 5.400 5.400 5.400 13,000 70,200 5.4000 3.133 2.959 3.133 3.133 3.133 22,408 3.1328 0.93%
2004-07-29 0 5.350 5.150 5.350 5.350 5.400 15,000 80,900 5.3933 3.104 2.988 3.104 3.104 3.133 25,855 3.1289 -0.93%
2004-07-28 0 5.400 5.350 5.400 5.500 5.600 30,000 167,000 5.5667 3.133 3.104 3.133 3.191 3.249 51,711 3.2295 -4.42%
2004-07-27 0 5.650 5.350 5.650 - - 0 0 - 3.278 3.104 3.278 - - 0 - 0.00%
2004-07-26 0 5.650 5.350 5.650 - - 0 0 - 3.278 3.104 3.278 - - 0 - -0.88%
2004-07-23 0 5.700 5.350 5.700 5.700 5.700 2,000 11,400 5.7000 3.307 3.104 3.307 3.307 3.307 3,447 3.3069 0.00%
2004-07-22 0 5.700 5.350 5.700 5.750 5.750 20,000 115,000 5.7500 3.307 3.104 3.307 3.336 3.336 34,474 3.3359 -0.87%
2004-07-21 0 5.750 5.350 5.750 5.750 5.750 8,000 46,000 5.7500 3.336 3.104 3.336 3.336 3.336 13,790 3.3359 0.00%
2004-07-20 0 5.750 5.700 5.750 5.800 5.900 176,000 1,025,400 5.8261 3.336 3.307 3.336 3.365 3.423 303,370 3.3800 -1.71%
2004-07-19 0 5.850 5.700 5.850 5.800 5.900 22,000 128,950 5.8614 3.394 3.307 3.394 3.365 3.423 37,921 3.4005 -0.85%
2004-07-16 0 5.900 5.850 5.900 5.900 5.900 91,000 536,900 5.9000 3.423 3.394 3.423 3.423 3.423 156,856 3.4229 3.51%
2004-07-15 0 5.700 5.850 5.900 5.700 5.700 9,000 51,300 5.7000 3.307 3.394 3.423 3.307 3.307 15,513 3.3069 0.00%
2004-07-14 0 5.700 5.850 5.900 5.700 5.700 5,000 28,500 5.7000 3.307 3.394 3.423 3.307 3.307 8,618 3.3069 -3.39%
2004-07-13 0 5.900 5.600 5.900 - - 0 0 - 3.423 3.249 3.423 - - 0 - 0.00%
2004-07-12 0 5.900 5.450 5.900 5.900 5.900 1,000 5,900 5.9000 3.423 3.162 3.423 3.423 3.423 1,724 3.4229 0.85%
2004-07-09 0 5.850 5.850 5.900 - - 0 0 - 3.394 3.394 3.423 - - 0 - 0.86%
2004-07-08 0 5.800 5.850 5.900 - - 0 0 - 3.365 3.394 3.423 - - 0 - 0.00%
2004-07-07 0 5.800 5.600 5.800 5.850 5.850 10,000 58,500 5.8500 3.365 3.249 3.365 3.394 3.394 17,237 3.3939 -2.52%
2004-07-06 0 5.950 5.950 6.000 - - 0 0 - 3.452 3.452 3.481 - - 0 - 0.85%
2004-07-05 0 5.900 5.900 5.950 5.900 5.950 898,000 5,348,500 5.9560 3.423 3.423 3.452 3.423 3.452 1,547,874 3.4554 -1.67%
2004-07-02 0 6.000 6.000 6.100 6.000 6.150 1,078,500 6,578,300 6.0995 3.481 3.481 3.539 3.481 3.568 1,859,000 3.5386 -3.23%
2004-06-30 0 6.200 6.100 6.200 6.200 6.200 153,000 942,800 6.1621 3.597 3.539 3.597 3.597 3.597 263,725 3.5749 -0.80%
2004-06-29 0 6.250 6.100 6.250 6.250 6.400 31,000 196,250 6.3306 3.626 3.539 3.626 3.626 3.713 53,434 3.6727 -3.85%
2004-06-28 0 6.500 5.000 6.500 6.500 6.650 13,000 84,800 6.5231 3.771 2.901 3.771 3.771 3.858 22,408 3.7844 -2.26%
2004-06-25 0 6.650 5.000 6.650 6.650 6.650 5,000 33,250 6.6500 3.858 2.901 3.858 3.858 3.858 8,618 3.8580 -0.75%
2004-06-24 0 6.700 6.000 6.700 6.700 6.700 30,000 201,000 6.7000 3.887 3.481 3.887 3.887 3.887 51,711 3.8870 0.00%
2004-06-23 0 6.700 5.000 6.700 - - 0 0 - 3.887 2.901 3.887 - - 0 - 0.00%
2004-06-21 0 6.700 - 6.700 - - 0 0 - 3.887 - 3.887 - - 0 - 0.00%
2004-06-18 0 6.700 - 6.700 - - 0 0 - 3.887 - 3.887 - - 0 - 0.00%
2004-06-17 0 6.700 - 6.700 - - 0 0 - 3.887 - 3.887 - - 0 - 0.00%
2004-06-16 0 6.700 - 6.900 - - 0 0 - 3.887 - 4.003 - - 0 - 0.00%
2004-06-15 0 6.700 6.100 - 6.700 6.700 1,000 6,700 6.7000 3.887 3.539 - 3.887 3.887 1,724 3.8870 3.08%
2004-06-14 0 6.500 - 6.500 6.500 6.500 3,000 19,500 6.5000 3.771 - 3.771 3.771 3.771 5,171 3.7710 0.00%
2004-06-11 0 6.500 6.100 - - - 0 0 - 3.771 3.539 - - - 0 - 0.00%
2004-06-10 0 6.500 6.200 - - - 0 0 - 3.771 3.597 - - - 0 - 0.00%
2004-06-09 0 6.500 6.500 6.800 6.500 6.500 3,900 25,260 6.4769 3.771 3.771 3.945 3.771 3.771 6,722 3.7576 -4.41%
2004-06-08 0 6.800 6.800 - 6.800 6.800 5,000 34,000 6.8000 3.945 3.945 - 3.945 3.945 8,618 3.9450 0.00%
2004-06-07 0 6.800 6.600 6.800 6.800 6.800 5,000 34,000 6.8000 3.945 3.829 3.945 3.945 3.945 8,618 3.9450 0.00%
2004-06-04 0 6.800 6.550 - 6.800 6.800 3,000 20,400 6.8000 3.945 3.800 - 3.945 3.945 5,171 3.9450 1.49%
2004-06-03 0 6.700 6.550 6.700 6.750 6.800 2,419,000 16,328,400 6.7501 3.887 3.800 3.887 3.916 3.945 4,169,607 3.9161 -1.47%
2004-06-02 0 6.800 6.750 6.800 6.800 6.800 999,000 6,748,700 6.7555 3.945 3.916 3.945 3.945 3.945 1,721,967 3.9192 1.49%
2004-06-01 0 6.700 6.700 6.750 6.700 6.800 1,120,000 7,561,000 6.7509 3.887 3.887 3.916 3.887 3.945 1,930,533 3.9165 -2.90%
2004-05-31 0 6.900 6.800 - 6.900 7.000 90,000 625,000 6.9444 4.003 3.945 - 4.003 4.061 155,132 4.0288 0.00%
2004-05-28 0 6.900 - 6.900 6.900 7.000 135,000 935,500 6.9296 4.003 - 4.003 4.003 4.061 232,698 4.0202 0.00%
2004-05-27 0 6.900 6.500 7.000 6.900 7.000 120,000 835,400 6.9617 4.003 3.771 4.061 4.003 4.061 206,843 4.0388 0.00%
2004-05-25 0 6.900 - 6.900 6.650 7.000 1,468,000 10,135,300 6.9042 4.003 - 4.003 3.858 4.061 2,530,378 4.0054 2.99%
2004-05-24 0 6.700 6.700 6.800 6.700 6.750 111,000 745,250 6.7140 3.887 3.887 3.945 3.887 3.916 191,330 3.8951 -2.19%
2004-05-21 0 6.850 6.850 6.900 6.850 6.900 210,000 1,447,000 6.8905 3.974 3.974 4.003 3.974 4.003 361,975 3.9975 -0.72%
2004-05-20 0 6.900 6.700 6.900 - - 156,000 1,076,400 6.9000 4.003 3.887 4.003 - - 268,896 4.0030 0.00%
2004-05-19 0 6.900 6.900 7.000 6.550 6.900 727,000 4,964,300 6.8285 4.003 4.003 4.061 3.800 4.003 1,253,123 3.9615 5.34%
2004-05-18 0 6.550 6.200 6.550 6.450 6.650 53,000 348,250 6.5708 3.800 3.597 3.800 3.742 3.858 91,356 3.8120 -4.38%
2004-05-17 0 6.850 6.800 6.850 6.600 7.000 177,000 1,205,600 6.8113 3.974 3.945 3.974 3.829 4.061 305,093 3.9516 2.24%
2004-05-14 0 6.700 6.650 - - - 0 0 - 3.887 3.858 - - - 0 - 0.00%
2004-05-13 0 6.700 6.700 - - - 1,250,000 8,375,000 6.7000 3.887 3.887 - - - 2,154,613 3.8870 0.00%
2004-05-12 0 6.700 6.700 - 6.700 6.750 26,000 175,050 6.7327 3.887 3.887 - 3.887 3.916 44,816 3.9060 -1.47%
2004-05-11 0 6.800 6.750 - 6.800 6.800 5,000 34,000 6.8000 3.945 3.916 - 3.945 3.945 8,618 3.9450 0.00%
2004-05-10 0 6.800 6.700 6.800 6.700 6.900 42,000 282,500 6.7262 3.945 3.887 3.945 3.887 4.003 72,395 3.9022 0.00%
2004-05-07 0 6.800 6.750 7.000 6.800 7.000 1,118,000 7,623,400 6.8188 3.945 3.916 4.061 3.945 4.061 1,927,086 3.9559 0.00%
2004-05-06 0 6.800 6.800 6.950 6.800 6.800 1,800 12,080 6.7111 3.945 3.945 4.032 3.945 3.945 3,103 3.8935 0.00%
2004-05-05 0 6.800 6.800 6.950 6.800 6.950 617,000 4,197,100 6.8024 3.945 3.945 4.032 3.945 4.032 1,063,517 3.9464 -0.73%
2004-05-04 0 6.850 6.800 6.850 6.800 7.000 1,437,000 9,879,700 6.8752 3.974 3.945 3.974 3.945 4.061 2,476,943 3.9887 -1.44%
2004-05-03 0 6.950 6.850 6.950 6.950 6.950 416,000 2,891,200 6.9500 4.032 3.974 4.032 4.032 4.032 717,055 4.0320 0.00%
2004-04-30 0 6.950 6.850 7.000 6.950 6.950 216,000 1,501,200 6.9500 4.032 3.974 4.061 4.032 4.032 372,317 4.0320 0.00%
2004-04-29 0 6.950 6.850 6.950 6.850 7.000 292,000 2,003,100 6.8599 4.032 3.974 4.032 3.974 4.061 503,318 3.9798 -3.47%
2004-04-28 0 7.200 6.850 7.200 7.200 7.350 539,000 3,928,600 7.2887 4.177 3.974 4.177 4.177 4.264 929,069 4.2285 -1.37%
2004-04-27 0 7.300 6.800 7.300 7.300 7.300 78,000 569,400 7.3000 4.235 3.945 4.235 4.235 4.235 134,448 4.2351 2.10%
2004-04-26 0 7.150 7.150 7.300 7.150 7.150 10,000 71,500 7.1500 4.148 4.148 4.235 4.148 4.148 17,237 4.1481 0.00%
2004-04-23 0 7.150 7.150 7.200 7.150 7.150 5,000 35,750 7.1500 4.148 4.148 4.177 4.148 4.148 8,618 4.1481 0.00%
2004-04-22 0 7.150 7.150 7.300 7.150 7.150 80,000 572,000 7.1500 4.148 4.148 4.235 4.148 4.148 137,895 4.1481 -4.03%
2004-04-21 0 7.450 7.150 7.450 7.350 7.500 19,000 139,800 7.3579 4.322 4.148 4.322 4.264 4.351 32,750 4.2687 1.36%
2004-04-20 0 7.350 7.350 7.450 7.050 7.400 69,000 496,600 7.1971 4.264 4.264 4.322 4.090 4.293 118,935 4.1754 4.26%
2004-04-19 0 7.050 7.050 7.300 - - 0 0 - 4.090 4.090 4.235 - - 0 - 0.00%
2004-04-16 0 7.050 7.050 7.450 7.050 7.050 35,000 246,750 7.0500 4.090 4.090 4.322 4.090 4.090 60,329 4.0901 -2.08%
2004-04-15 0 7.200 7.150 7.450 - - 0 0 - 4.177 4.148 4.322 - - 0 - 0.00%
2004-04-14 0 7.200 7.200 7.500 7.200 7.200 19,000 136,800 7.2000 4.177 4.177 4.351 4.177 4.177 32,750 4.1771 -4.00%
2004-04-13 0 7.500 7.500 7.600 7.400 7.550 114,000 853,400 7.4860 4.351 4.351 4.409 4.293 4.380 196,501 4.3430 2.74%
2004-04-08 0 7.300 7.300 7.350 7.250 7.300 193,000 1,400,050 7.2541 4.235 4.235 4.264 4.206 4.235 332,672 4.2085 0.00%
2004-04-07 0 7.300 7.200 7.300 7.050 7.300 263,000 1,877,900 7.1403 4.235 4.177 4.235 4.090 4.235 453,331 4.1425 4.29%
2004-04-06 0 7.000 7.000 7.250 7.000 7.050 311,000 2,182,800 7.0186 4.061 4.061 4.206 4.061 4.090 536,068 4.0719 0.00%
2004-04-02 0 7.000 6.950 7.000 6.950 7.050 287,000 2,005,650 6.9883 4.061 4.032 4.061 4.032 4.090 494,699 4.0543 2.94%
2004-04-01 0 6.800 6.850 7.200 6.800 7.000 1,807,325 12,522,595 6.9288 3.945 3.974 4.177 3.945 4.061 3,115,269 4.0197 -0.73%
2004-03-31 0 6.850 6.850 6.900 6.800 7.000 238,000 1,635,950 6.8737 3.974 3.974 4.003 3.945 4.061 410,238 3.9878 -0.72%
2004-03-30 0 6.900 6.800 6.900 6.800 7.000 275,000 1,889,800 6.8720 4.003 3.945 4.003 3.945 4.061 474,015 3.9868 0.00%
2004-03-29 0 6.900 6.800 6.900 - - 0 0 - 4.003 3.945 4.003 - - 0 - 0.00%
2004-03-26 0 6.900 6.800 7.000 6.750 7.000 267,000 1,839,600 6.8899 4.003 3.945 4.061 3.916 4.061 460,225 3.9972 1.47%
2004-03-25 0 6.800 6.800 7.000 6.800 7.000 39,000 267,150 6.8500 3.945 3.945 4.061 3.945 4.061 67,224 3.9740 -2.86%
2004-03-24 0 7.000 6.850 7.000 6.900 7.000 49,000 337,000 6.8776 4.061 3.974 4.061 4.003 4.061 84,461 3.9900 2.94%
2004-03-23 0 6.800 6.750 6.800 6.800 7.000 594,000 4,093,950 6.8922 3.945 3.916 3.945 3.945 4.061 1,023,872 3.9985 -1.45%
2004-03-22 0 6.900 6.750 6.900 - - 0 0 - 4.003 3.916 4.003 - - 0 - -1.43%
2004-03-19 0 7.000 6.850 7.000 - - 0 0 - 4.061 3.974 4.061 - - 0 - 0.00%
2004-03-18 0 7.000 6.850 7.100 - - 56,000 392,000 7.0000 4.061 3.974 4.119 - - 96,527 4.0611 0.00%
2004-03-17 0 7.000 6.850 7.000 7.000 7.000 90,000 630,000 7.0000 4.061 3.974 4.061 4.061 4.061 155,132 4.0611 0.00%
2004-03-16 0 7.000 6.800 7.000 6.800 7.000 37,100 258,350 6.9636 4.061 3.945 4.061 3.945 4.061 63,949 4.0399 2.94%
2004-03-15 0 6.800 6.800 - 6.700 6.800 9,000 61,100 6.7889 3.945 3.945 - 3.887 3.945 15,513 3.9386 0.00%
2004-03-12 0 6.800 6.700 7.200 6.800 6.900 25,000 170,500 6.8200 3.945 3.887 4.177 3.945 4.003 43,092 3.9566 -1.45%
2004-03-11 0 6.900 6.900 6.950 6.850 6.900 102,000 707,200 6.9333 4.003 4.003 4.032 3.974 4.003 175,816 4.0224 -1.43%
2004-03-10 0 7.000 6.800 7.000 7.000 7.150 75,100 528,830 7.0417 4.061 3.945 4.061 4.061 4.148 129,449 4.0852 -4.11%
2004-03-09 0 7.300 7.150 7.300 - - 0 0 - 4.235 4.148 4.235 - - 0 - 0.00%
2004-03-08 0 7.300 7.150 7.300 7.300 7.300 394,900 2,882,410 7.2991 4.235 4.148 4.235 4.235 4.235 680,685 4.2346 0.00%
2004-03-05 0 7.300 7.100 7.300 7.050 7.300 187,100 1,321,130 7.0611 4.235 4.119 4.235 4.090 4.235 322,502 4.0965 4.29%
2004-03-04 0 7.000 7.000 7.200 6.600 7.200 759,000 5,259,450 6.9294 4.061 4.061 4.177 3.829 4.177 1,308,281 4.0201 -3.45%
2004-03-03 0 7.250 7.250 7.300 7.200 7.300 276,000 2,010,400 7.2841 4.206 4.206 4.235 4.177 4.235 475,739 4.2259 0.00%
2004-03-02 0 7.250 7.200 7.250 7.200 7.300 427,000 3,075,650 7.2029 4.206 4.177 4.206 4.177 4.235 736,016 4.1788 2.84%
2004-03-01 0 7.050 7.050 7.100 7.000 7.200 533,900 3,767,470 7.0565 4.090 4.090 4.119 4.061 4.177 920,278 4.0938 0.71%
2004-02-27 0 7.000 6.800 7.000 6.850 7.000 83,000 576,800 6.9494 4.061 3.945 4.061 3.974 4.061 143,066 4.0317 2.19%
2004-02-26 0 6.850 6.850 7.000 6.850 7.000 54,000 377,100 6.9833 3.974 3.974 4.061 3.974 4.061 93,079 4.0514 -2.14%
2004-02-25 0 7.000 6.900 7.000 6.850 7.100 266,000 1,848,850 6.9506 4.061 4.003 4.061 3.974 4.119 458,502 4.0324 -2.10%
2004-02-24 0 7.150 7.000 7.150 7.200 7.200 9,000 64,800 7.2000 4.148 4.061 4.148 4.177 4.177 15,513 4.1771 -2.05%
2004-02-23 0 7.300 7.000 7.450 7.300 7.300 2,000 14,600 7.3000 4.235 4.061 4.322 4.235 4.235 3,447 4.2351 -1.35%
2004-02-20 0 7.400 7.000 7.400 7.450 7.450 7,000 52,150 7.4500 4.293 4.061 4.293 4.322 4.322 12,066 4.3221 -1.33%
2004-02-19 0 7.500 7.300 7.500 7.450 7.500 240,000 1,797,850 7.4910 4.351 4.235 4.351 4.322 4.351 413,686 4.3459 0.67%
2004-02-18 0 7.450 7.100 7.450 7.450 7.500 950,000 7,124,150 7.4991 4.322 4.119 4.322 4.322 4.351 1,637,506 4.3506 0.68%
2004-02-17 0 7.400 7.400 7.500 7.400 7.400 40,000 296,000 7.4000 4.293 4.293 4.351 4.293 4.293 68,948 4.2931 -1.33%
2004-02-16 0 7.500 7.400 7.500 7.500 7.500 355,000 2,662,500 7.5000 4.351 4.293 4.351 4.351 4.351 611,910 4.3511 0.00%
2004-02-13 0 7.500 7.400 7.500 7.500 7.500 685,000 5,137,500 7.5000 4.351 4.293 4.351 4.351 4.351 1,180,728 4.3511 0.67%
2004-02-12 0 7.450 7.450 7.500 7.400 7.500 851,000 6,382,400 7.4999 4.322 4.322 4.351 4.293 4.351 1,466,861 4.3511 -2.61%
2004-02-11 0 7.650 7.500 7.650 - - 0 0 - 4.438 4.351 4.438 - - 0 - -0.65%
2004-02-10 0 7.700 7.550 7.800 - - 4,000 30,200 7.5500 4.467 4.380 4.525 - - 6,895 4.3801 0.00%
2004-02-09 0 7.700 7.700 7.750 7.700 7.800 223,000 1,727,550 7.7469 4.467 4.467 4.496 4.467 4.525 384,383 4.4943 0.00%
2004-02-06 0 7.700 7.600 7.700 7.600 7.800 265,000 2,040,000 7.6981 4.467 4.409 4.467 4.409 4.525 456,778 4.4661 -1.28%
2004-02-05 0 7.800 7.650 7.800 7.550 7.900 615,000 4,757,456 7.7357 4.525 4.438 4.525 4.380 4.583 1,060,070 4.4879 2.63%
2004-02-04 0 7.600 7.600 7.650 7.500 7.950 136,900 1,041,610 7.6085 4.409 4.409 4.438 4.351 4.612 235,973 4.4141 2.01%
2004-02-03 0 7.450 7.400 7.800 7.300 8.400 968,000 7,553,650 7.8034 4.322 4.293 4.525 4.235 4.873 1,668,532 4.5271 4.20%
2004-02-02 0 7.150 7.100 7.150 6.800 7.150 658,000 4,623,350 7.0264 4.148 4.119 4.148 3.945 4.148 1,134,188 4.0764 6.72%
2004-01-30 0 6.700 6.650 6.800 6.700 6.800 557,000 3,732,000 6.7002 3.887 3.858 3.945 3.887 3.945 960,096 3.8871 0.00%
2004-01-29 0 6.700 6.600 6.700 6.500 6.700 47,000 310,950 6.6160 3.887 3.829 3.887 3.771 3.887 81,013 3.8383 3.08%
2004-01-28 0 6.500 6.500 6.600 6.500 6.500 168,000 1,092,000 6.5000 3.771 3.771 3.829 3.771 3.771 289,580 3.7710 0.00%
2004-01-27 0 6.500 6.500 6.950 6.500 6.800 1,512,000 9,852,800 6.5164 3.771 3.771 4.032 3.771 3.945 2,606,220 3.7805 -4.41%
2004-01-26 0 6.800 6.800 6.850 6.750 6.850 390,000 2,651,650 6.7991 3.945 3.945 3.974 3.916 3.974 672,239 3.9445 0.00%
2004-01-21 0 6.800 6.600 6.800 6.650 6.800 22,000 146,450 6.6568 3.945 3.829 3.945 3.858 3.945 37,921 3.8620 2.26%
2004-01-20 0 6.650 6.650 6.750 6.600 6.800 50,000 331,450 6.6290 3.858 3.858 3.916 3.829 3.945 86,185 3.8458 2.31%
2004-01-19 0 6.500 6.500 6.650 6.500 6.800 1,655,000 10,758,000 6.5003 3.771 3.771 3.858 3.771 3.945 2,852,708 3.7712 0.00%
2004-01-16 0 6.500 6.500 6.600 6.500 6.800 1,542,000 10,026,950 6.5026 3.771 3.771 3.829 3.771 3.945 2,657,931 3.7725 0.00%
2004-01-15 0 6.500 6.500 6.600 6.500 6.600 1,254,000 8,152,700 6.5014 3.771 3.771 3.829 3.771 3.829 2,161,508 3.7718 0.00%
2004-01-14 0 6.500 6.500 6.550 6.400 6.700 1,175,000 7,643,450 6.5051 3.771 3.771 3.800 3.713 3.887 2,025,336 3.7739 -4.41%
2004-01-13 0 6.800 6.650 6.800 6.500 6.800 199,000 1,324,400 6.6553 3.945 3.858 3.945 3.771 3.945 343,014 3.8611 1.49%
2004-01-12 0 6.700 6.700 6.900 6.100 6.900 1,925,800 12,518,050 6.5002 3.887 3.887 4.003 3.539 4.003 3,319,483 3.7711 7.20%
2004-01-09 0 6.250 6.200 6.300 5.950 6.400 731,000 4,449,250 6.0865 3.626 3.597 3.655 3.452 3.713 1,260,018 3.5311 6.84%
2004-01-08 0 5.850 5.850 5.900 5.700 5.850 1,204,380 6,917,390 5.7435 3.394 3.394 3.423 3.307 3.394 2,075,978 3.3321 2.63%
2004-01-07 0 5.700 5.700 5.750 5.650 5.750 2,858,000 16,290,900 5.7001 3.307 3.307 3.336 3.278 3.336 4,926,307 3.3069 0.88%
2004-01-06 0 5.650 5.600 5.650 5.550 5.650 2,787,200 15,578,810 5.5894 3.278 3.249 3.278 3.220 3.278 4,804,270 3.2427 1.80%
2004-01-05 0 5.550 5.550 5.600 5.400 5.600 2,682,000 14,818,150 5.5250 3.220 3.220 3.249 3.133 3.249 4,622,938 3.2054 2.78%
2004-01-02 0 5.400 5.100 5.450 5.400 5.500 29,000 157,300 5.4241 3.133 2.959 3.162 3.133 3.191 49,987 3.1468 5.88%
2003-12-31 0 5.100 5.000 5.300 - - 0 0 - 2.959 2.901 3.075 - - 0 - 0.00%
2003-12-30 0 5.100 5.100 5.300 5.050 5.100 25,000 127,250 5.0900 2.959 2.959 3.075 2.930 2.959 43,092 2.9530 2.00%
2003-12-29 0 5.000 5.000 5.100 5.000 5.050 433,000 2,165,500 5.0012 2.901 2.901 2.959 2.901 2.930 746,358 2.9014 -8.26%
2003-12-24 0 5.450 5.050 5.450 5.450 5.450 16,000 86,900 5.4313 3.162 2.930 3.162 3.162 3.162 27,579 3.1509 2.83%
2003-12-23 0 5.300 5.300 5.450 5.300 5.300 82,000 434,600 5.3000 3.075 3.075 3.162 3.075 3.075 141,343 3.0748 -0.93%
2003-12-22 0 5.350 5.300 5.450 5.300 5.350 19,000 100,850 5.3079 3.104 3.075 3.162 3.075 3.104 32,750 3.0794 0.94%
2003-12-19 0 5.300 5.300 5.350 5.300 5.300 2,079 11,003 5.2924 3.075 3.075 3.104 3.075 3.075 3,584 3.0704 -0.93%
2003-12-18 0 5.350 5.300 5.450 - - 0 0 - 3.104 3.075 3.162 - - 0 - 0.00%
2003-12-17 0 5.350 5.250 5.400 5.350 5.350 51,000 272,900 5.3510 3.104 3.046 3.133 3.104 3.104 87,908 3.1044 -0.93%
2003-12-16 0 5.400 5.400 5.450 5.400 5.400 498,000 2,689,200 5.4000 3.133 3.133 3.162 3.133 3.133 858,398 3.1328 0.00%
2003-12-15 0 5.400 5.400 5.500 5.400 5.500 636,000 3,446,500 5.4190 3.133 3.133 3.191 3.133 3.191 1,096,267 3.1439 -0.92%
2003-12-12 0 5.450 5.450 5.500 5.450 5.550 557,000 3,037,150 5.4527 3.162 3.162 3.191 3.162 3.220 960,096 3.1634 0.00%
2003-12-11 0 5.450 5.450 5.550 5.450 5.550 447,000 2,443,600 5.4667 3.162 3.162 3.220 3.162 3.220 770,490 3.1715 0.00%
2003-12-10 0 5.450 5.450 5.500 5.450 5.500 430,000 2,343,650 5.4503 3.162 3.162 3.191 3.162 3.191 741,187 3.1620 -1.80%
2003-12-09 0 5.550 5.450 5.550 5.450 5.600 160,612 889,644 5.5391 3.220 3.162 3.220 3.162 3.249 276,845 3.2135 -2.63%
2003-12-08 0 5.700 5.550 5.700 5.500 5.750 440,000 2,478,000 5.6318 3.307 3.220 3.307 3.191 3.336 758,424 3.2673 4.59%
2003-12-05 0 5.450 5.400 5.500 5.300 5.450 605,000 3,291,600 5.4407 3.162 3.133 3.191 3.075 3.162 1,042,833 3.1564 0.93%
2003-12-04 0 5.400 5.350 5.400 5.300 5.400 750,900 4,048,310 5.3913 3.133 3.104 3.133 3.075 3.133 1,294,319 3.1278 -0.92%
2003-12-03 0 5.450 5.450 5.500 5.400 5.500 222,000 1,209,400 5.4477 3.162 3.162 3.191 3.133 3.191 382,659 3.1605 0.00%
2003-12-02 0 5.450 5.350 5.450 5.350 5.450 91,000 492,650 5.4137 3.162 3.104 3.162 3.104 3.162 156,856 3.1408 -0.91%
2003-12-01 0 5.500 5.400 5.500 5.350 5.500 2,011,300 10,763,655 5.3516 3.191 3.133 3.191 3.104 3.191 3,466,859 3.1047 2.80%
2003-11-28 0 5.350 5.150 5.350 5.400 5.400 19,000 102,650 5.4026 3.104 2.988 3.104 3.133 3.133 32,750 3.1343 -0.93%
2003-11-27 0 5.400 5.250 5.450 - - 1,000 5,450 5.4500 3.133 3.046 3.162 - - 1,724 3.1618 0.00%
2003-11-26 0 5.400 5.250 5.450 5.400 5.450 185,000 1,007,000 5.4432 3.133 3.046 3.162 3.133 3.162 318,883 3.1579 -0.92%
2003-11-25 0 5.450 5.350 5.500 - - 238,000 1,285,200 5.4000 3.162 3.104 3.191 - - 410,238 3.1328 0.00%
2003-11-24 0 5.450 5.300 5.450 5.550 5.550 14,000 77,700 5.5500 3.162 3.075 3.162 3.220 3.220 24,132 3.2198 -1.80%
2003-11-21 0 5.550 5.400 5.550 5.550 5.600 53,000 291,650 5.5028 3.220 3.133 3.220 3.220 3.249 91,356 3.1925 -0.89%
2003-11-20 0 5.600 5.550 5.600 5.500 5.750 1,513,000 8,543,800 5.6469 3.249 3.220 3.249 3.191 3.336 2,607,944 3.2761 0.00%
2003-11-19 0 5.600 5.400 5.600 5.300 5.600 372,000 2,036,000 5.4731 3.249 3.133 3.249 3.075 3.249 641,213 3.1752 4.67%
2003-11-18 0 5.350 5.300 5.400 5.200 5.400 124,000 655,800 5.2887 3.104 3.075 3.133 3.017 3.133 213,738 3.0682 1.90%
2003-11-17 0 5.250 5.250 5.400 - - 0 0 - 3.046 3.046 3.133 - - 0 - 0.96%
2003-11-14 0 5.200 5.100 5.400 - - 0 0 - 3.017 2.959 3.133 - - 0 - 0.00%
2003-11-13 0 5.200 5.200 5.300 5.200 5.200 42,000 218,400 5.2000 3.017 3.017 3.075 3.017 3.017 72,395 3.0168 0.00%
2003-11-12 0 5.200 5.100 5.300 - - 0 0 - 3.017 2.959 3.075 - - 0 - 0.00%
2003-11-11 0 5.200 5.000 5.400 5.200 5.200 10,000 52,000 5.2000 3.017 2.901 3.133 3.017 3.017 17,237 3.0168 0.00%
2003-11-10 0 5.200 5.200 5.300 5.200 5.250 109,000 571,800 5.2459 3.017 3.017 3.075 3.017 3.046 187,882 3.0434 -1.89%
2003-11-07 0 5.300 5.100 5.400 - - 0 0 - 3.075 2.959 3.133 - - 0 - 0.00%
2003-11-06 0 5.300 5.200 5.300 - - 10,000 52,500 5.2500 3.075 3.017 3.075 - - 17,237 3.0458 -0.93%
2003-11-05 0 5.350 5.200 5.350 5.300 5.350 55,000 291,550 5.3009 3.104 3.017 3.104 3.075 3.104 94,803 3.0753 2.88%
2003-11-04 0 5.200 5.200 5.300 5.100 5.200 41,000 212,100 5.1732 3.017 3.017 3.075 2.959 3.017 70,671 3.0012 1.96%
2003-11-03 0 5.100 5.100 5.200 5.050 5.100 350,000 1,784,500 5.0986 2.959 2.959 3.017 2.930 2.959 603,292 2.9579 0.00%
2003-10-31 0 5.100 5.050 5.100 5.000 5.100 474,000 2,386,900 5.0357 2.959 2.930 2.959 2.901 2.959 817,029 2.9214 0.99%
2003-10-30 0 5.050 5.000 5.050 5.000 5.200 337,000 1,702,850 5.0530 2.930 2.901 2.930 2.901 3.017 580,884 2.9315 -2.88%
2003-10-29 0 5.200 5.200 5.300 5.200 5.500 42,000 224,400 5.3429 3.017 3.017 3.075 3.017 3.191 72,395 3.0997 -3.70%
2003-10-28 0 5.400 5.300 5.400 5.450 5.500 30,500 162,525 5.3287 3.133 3.075 3.133 3.162 3.191 52,573 3.0914 2.86%
2003-10-27 0 5.250 5.250 5.450 5.250 5.250 28,000 149,700 5.3464 3.046 3.046 3.162 3.046 3.046 48,263 3.1017 0.00%
2003-10-24 0 5.250 5.250 5.350 5.100 5.250 177,000 911,800 5.1514 3.046 3.046 3.104 2.959 3.046 305,093 2.9886 0.96%
2003-10-23 0 5.200 5.100 5.150 5.150 5.450 528,000 2,769,050 5.2444 3.017 2.959 2.988 2.988 3.162 910,109 3.0425 -4.59%
2003-10-22 0 5.450 5.450 5.500 5.450 5.500 585,000 3,201,950 5.4734 3.162 3.162 3.191 3.162 3.191 1,008,359 3.1754 0.00%
2003-10-21 0 5.450 5.350 5.450 5.400 5.550 1,575,477 8,638,060 5.4828 3.162 3.104 3.162 3.133 3.220 2,715,635 3.1809 0.93%
2003-10-20 0 5.400 5.300 5.400 5.300 5.400 1,068,000 5,718,900 5.3548 3.133 3.075 3.133 3.075 3.133 1,840,901 3.1066 0.93%
2003-10-17 0 5.350 5.300 5.350 5.350 5.450 1,176,000 6,310,700 5.3662 3.104 3.075 3.104 3.104 3.162 2,027,060 3.1132 0.00%
2003-10-16 0 5.350 5.300 5.450 5.200 5.450 2,860,000 15,189,100 5.3109 3.104 3.075 3.162 3.017 3.162 4,929,755 3.0811 1.90%
2003-10-15 0 5.250 5.250 5.350 - - 16,000 87,856 5.4910 3.046 3.046 3.104 - - 27,579 3.1856 0.00%
2003-10-14 0 5.250 5.200 5.300 5.200 5.500 3,064,000 16,255,600 5.3054 3.046 3.017 3.075 3.017 3.191 5,281,388 3.0779 -1.87%
2003-10-13 0 5.350 5.350 5.400 5.200 5.400 218,000 1,142,800 5.2422 3.104 3.104 3.133 3.017 3.133 375,765 3.0413 2.88%
2003-10-10 0 5.200 5.200 5.300 5.200 5.350 3,209,000 16,805,350 5.2369 3.017 3.017 3.075 3.017 3.104 5,531,323 3.0382 -3.70%
2003-10-09 0 5.400 5.400 5.500 5.300 5.600 2,113,000 11,496,800 5.4410 3.133 3.133 3.191 3.075 3.249 3,642,158 3.1566 0.00%
2003-10-08 0 5.400 5.400 5.450 5.250 5.550 774,058 4,201,152 5.4274 3.133 3.133 3.162 3.046 3.220 1,334,236 3.1487 -2.70%
2003-10-07 0 5.550 5.500 5.550 5.500 5.650 2,092,000 11,552,100 5.5220 3.220 3.191 3.220 3.191 3.278 3,605,961 3.2036 -5.13%
2003-10-06 0 5.850 5.700 5.900 5.200 5.900 6,480,854 36,622,447 5.6509 3.394 3.307 3.423 3.017 3.423 11,170,986 3.2784 15.84%
2003-10-03 0 5.050 5.050 5.100 4.850 5.250 6,312,000 32,051,325 5.0778 2.930 2.930 2.959 2.814 3.046 10,879,934 2.9459 4.66%
2003-10-02 0 4.825 4.825 4.850 4.525 5.050 8,665,000 42,060,500 4.8541 2.799 2.799 2.814 2.625 2.930 14,935,778 2.8161 7.82%
2003-09-30 0 4.475 4.450 4.475 4.225 4.475 1,604,000 6,916,825 4.3122 2.596 2.582 2.596 2.451 2.596 2,764,800 2.5017 7.19%
2003-09-29 0 4.175 4.175 4.225 4.175 4.200 18,000 75,525 4.1958 2.422 2.422 2.451 2.422 2.437 31,026 2.4342 -1.76%
2003-09-26 0 4.250 4.200 4.250 4.250 4.250 25,000 106,250 4.2500 2.466 2.437 2.466 2.466 2.466 43,092 2.4656 0.59%
2003-09-25 0 4.225 4.225 4.300 4.175 4.225 801,000 3,363,700 4.1994 2.451 2.451 2.495 2.422 2.451 1,380,676 2.4363 -1.74%
2003-09-24 0 4.300 4.275 4.325 4.300 4.400 150,000 647,475 4.3165 2.495 2.480 2.509 2.495 2.553 258,554 2.5042 -1.15%
2003-09-23 0 4.350 4.350 4.400 4.350 4.350 50,000 217,500 4.3500 2.524 2.524 2.553 2.524 2.524 86,185 2.5237 0.00%
2003-09-22 0 4.350 4.350 4.450 4.350 4.425 100,000 438,350 4.3835 2.524 2.524 2.582 2.524 2.567 172,369 2.5431 -3.87%
2003-09-19 0 4.525 4.400 4.525 4.550 4.550 10,000 45,500 4.5500 2.625 2.553 2.625 2.640 2.640 17,237 2.6397 -0.55%
2003-09-18 0 4.550 4.525 4.550 4.500 4.550 146,000 660,525 4.5241 2.640 2.625 2.640 2.611 2.640 251,659 2.6247 0.00%
2003-09-17 0 4.550 4.550 4.600 - - 0 0 - 2.640 2.640 2.669 - - 0 - 0.00%
2003-09-16 0 4.550 4.550 4.600 4.550 4.675 102,000 465,725 4.5659 2.640 2.640 2.669 2.640 2.712 175,816 2.6489 -0.55%
2003-09-15 0 4.575 4.500 4.600 4.550 4.600 366,000 1,683,300 4.5992 2.654 2.611 2.669 2.640 2.669 630,871 2.6682 -2.14%
2003-09-11 0 4.675 4.600 4.675 4.575 4.850 1,163,000 5,373,000 4.6199 2.712 2.669 2.712 2.654 2.814 2,004,652 2.6803 2.75%
2003-09-10 0 4.550 4.500 4.625 4.500 4.550 93,000 418,800 4.5032 2.640 2.611 2.683 2.611 2.640 160,303 2.6125 1.11%
2003-09-09 0 4.500 4.500 4.625 4.475 4.700 656,000 3,021,300 4.6056 2.611 2.611 2.683 2.596 2.727 1,130,741 2.6720 0.00%
2003-09-08 0 4.500 4.500 4.550 4.500 4.500 45,000 202,500 4.5000 2.611 2.611 2.640 2.611 2.611 77,566 2.6107 -1.64%
2003-09-05 0 4.575 4.550 4.625 4.550 4.650 318,000 1,454,350 4.5734 2.654 2.640 2.683 2.640 2.698 548,134 2.6533 -3.17%
2003-09-04 0 4.725 4.725 4.750 4.550 4.725 1,149,000 5,307,225 4.6190 2.741 2.741 2.756 2.640 2.741 1,980,520 2.6797 7.39%
2003-09-03 0 4.400 4.375 4.500 4.400 4.450 53,000 234,700 4.4283 2.553 2.538 2.611 2.553 2.582 91,356 2.5691 0.00%
2003-09-02 0 4.400 4.350 4.400 4.350 4.500 119,000 531,000 4.4622 2.553 2.524 2.553 2.524 2.611 205,119 2.5887 0.00%
2003-09-01 0 4.400 4.350 4.400 4.275 4.525 576,000 2,558,675 4.4421 2.553 2.524 2.553 2.480 2.625 992,846 2.5771 1.15%
2003-08-29 0 4.350 4.300 4.350 4.275 4.350 168,000 724,100 4.3101 2.524 2.495 2.524 2.480 2.524 289,580 2.5005 0.00%
2003-08-28 0 4.350 4.300 4.350 4.350 4.350 30,000 130,500 4.3500 2.524 2.495 2.524 2.524 2.524 51,711 2.5237 0.00%
2003-08-27 0 4.350 4.300 4.375 4.350 4.500 267,000 1,192,300 4.4655 2.524 2.495 2.538 2.524 2.611 460,225 2.5907 -1.14%
2003-08-26 0 4.400 4.350 4.400 4.325 4.475 282,000 1,252,700 4.4422 2.553 2.524 2.553 2.509 2.596 486,081 2.5771 0.00%
2003-08-25 0 4.400 4.350 4.425 4.400 4.450 449,000 1,982,700 4.4158 2.553 2.524 2.567 2.553 2.582 773,937 2.5618 1.73%
2003-08-22 0 4.325 4.300 4.350 4.275 4.475 226,000 987,675 4.3702 2.509 2.495 2.524 2.480 2.596 389,554 2.5354 -1.70%
2003-08-21 0 4.400 4.350 4.450 4.050 4.500 3,081,000 13,602,275 4.4149 2.553 2.524 2.582 2.350 2.611 5,310,690 2.5613 -2.22%
2003-08-20 0 4.500 4.500 4.525 4.500 4.750 1,389,000 6,423,475 4.6245 2.611 2.611 2.625 2.611 2.756 2,394,206 2.6829 -3.74%
2003-08-19 0 4.675 4.650 4.675 4.625 4.850 792,000 3,712,975 4.6881 2.712 2.698 2.712 2.683 2.814 1,365,163 2.7198 0.00%
2003-08-18 0 4.675 4.675 4.775 4.675 4.900 793,000 3,793,600 4.7839 2.712 2.712 2.770 2.712 2.843 1,366,887 2.7754 -1.58%
2003-08-15 0 4.750 4.800 4.850 4.750 4.925 413,000 1,984,925 4.8061 2.756 2.785 2.814 2.756 2.857 711,884 2.7883 -2.06%
2003-08-14 0 4.850 4.825 4.900 4.825 5.000 1,062,000 5,241,800 4.9358 2.814 2.799 2.843 2.799 2.901 1,830,559 2.8635 -3.00%
2003-08-13 0 5.000 4.750 5.000 4.550 5.000 2,472,000 11,608,800 4.6961 2.901 2.756 2.901 2.640 2.901 4,260,963 2.7245 11.73%
2003-08-12 0 4.475 4.425 4.475 4.325 4.500 3,587,000 15,846,100 4.4176 2.596 2.567 2.596 2.509 2.611 6,182,878 2.5629 2.29%
2003-08-11 0 4.375 4.300 4.400 4.275 4.400 1,151,000 4,999,875 4.3439 2.538 2.495 2.553 2.480 2.553 1,983,968 2.5201 1.16%
2003-08-08 0 4.325 4.250 4.350 4.250 4.350 812,000 3,498,400 4.3084 2.509 2.466 2.524 2.466 2.524 1,399,637 2.4995 0.00%
2003-08-07 0 4.325 4.275 4.325 4.225 4.325 1,052,000 4,501,675 4.2792 2.509 2.480 2.509 2.451 2.509 1,813,322 2.4826 1.17%
2003-08-06 0 4.275 4.225 4.275 4.225 4.275 495,000 2,109,000 4.2606 2.480 2.451 2.480 2.451 2.480 853,227 2.4718 0.59%
2003-08-05 0 4.250 4.250 4.300 4.250 4.325 782,000 3,355,100 4.2904 2.466 2.466 2.495 2.466 2.509 1,347,926 2.4891 -1.16%
2003-08-04 0 4.300 4.275 4.325 4.225 4.400 2,062,000 8,840,225 4.2872 2.495 2.480 2.509 2.451 2.553 3,554,250 2.4872 -0.58%
2003-08-01 0 4.325 4.275 4.375 4.275 4.350 1,872,000 8,068,800 4.3103 2.509 2.480 2.538 2.480 2.524 3,226,749 2.5006 1.17%
2003-07-31 0 4.275 4.250 4.300 4.250 4.400 1,946,000 8,414,650 4.3241 2.480 2.466 2.495 2.466 2.553 3,354,302 2.5086 -0.58%
2003-07-30 0 4.300 4.200 4.325 4.200 4.375 1,714,000 7,401,400 4.3182 2.495 2.437 2.509 2.437 2.538 2,954,406 2.5052 -0.58%
2003-07-29 0 4.325 4.300 4.325 4.275 4.375 1,997,000 8,648,725 4.3309 2.509 2.495 2.509 2.480 2.538 3,442,210 2.5126 1.76%
2003-07-28 0 4.250 4.250 4.300 4.250 4.400 1,961,000 8,507,725 4.3385 2.466 2.466 2.495 2.466 2.553 3,380,157 2.5170 1.19%
2003-07-25 0 4.200 4.200 4.250 4.200 4.400 1,504,000 6,492,725 4.3170 2.437 2.437 2.466 2.437 2.553 2,592,431 2.5045 -2.33%
2003-07-24 0 4.300 4.300 4.350 4.275 4.550 2,724,000 12,002,650 4.4063 2.495 2.495 2.524 2.480 2.640 4,695,333 2.5563 -1.15%
2003-07-23 0 4.350 4.325 4.350 4.325 4.475 3,052,000 13,486,725 4.4190 2.524 2.509 2.524 2.509 2.596 5,260,703 2.5637 0.58%
2003-07-22 0 4.325 4.300 4.375 4.325 4.450 2,508,000 11,008,900 4.3895 2.509 2.495 2.538 2.509 2.582 4,323,016 2.5466 -1.70%
2003-07-21 0 4.400 4.375 4.400 4.325 4.550 2,990,000 13,198,750 4.4143 2.553 2.538 2.553 2.509 2.640 5,153,835 2.5610 1.15%
2003-07-18 0 4.350 4.300 4.350 4.275 4.375 1,893,000 8,193,175 4.3281 2.524 2.495 2.524 2.480 2.538 3,262,946 2.5110 2.35%
2003-07-17 0 4.250 4.225 4.300 4.250 4.500 3,922,000 17,164,600 4.3765 2.466 2.451 2.495 2.466 2.611 6,760,314 2.5390 -3.95%
2003-07-16 0 4.425 4.325 4.425 4.275 4.475 3,475,000 15,175,075 4.3669 2.567 2.509 2.567 2.480 2.596 5,989,825 2.5335 3.51%
2003-07-15 0 4.275 4.250 4.300 4.225 4.550 4,737,000 20,780,325 4.3868 2.480 2.466 2.495 2.451 2.640 8,165,122 2.5450 -1.72%
2003-07-14 0 4.350 4.250 4.350 4.200 4.500 6,093,000 26,335,725 4.3223 2.524 2.466 2.524 2.437 2.611 10,502,446 2.5076 0.58%
2003-07-11 0 4.325 4.300 4.375 4.275 4.425 1,446,000 6,295,775 4.3539 2.509 2.495 2.538 2.480 2.567 2,492,456 2.5259 -1.14%
2003-07-10 0 4.375 4.325 4.400 4.275 4.550 1,518,000 6,669,725 4.3938 2.538 2.509 2.553 2.480 2.640 2,616,562 2.5490 -1.13%
2003-07-09 0 4.425 4.350 4.450 4.250 4.475 2,133,000 9,320,375 4.3696 2.567 2.524 2.582 2.466 2.596 3,676,632 2.5350 2.31%
2003-07-08 0 4.325 4.325 4.375 4.200 4.500 2,982,000 13,023,300 4.3673 2.509 2.509 2.538 2.437 2.611 5,140,045 2.5337 0.58%
2003-07-07 0 4.300 4.275 4.300 4.200 4.500 2,153,000 9,304,900 4.3218 2.495 2.480 2.495 2.437 2.611 3,711,106 2.5073 -7.53%
2003-07-04 0 4.650 4.600 4.650 3.975 4.700 3,221,000 13,842,725 4.2976 2.698 2.669 2.698 2.306 2.727 5,552,007 2.4933 9.41%
2003-07-03 0 4.250 4.175 4.350 4.000 4.375 2,138,000 8,968,175 4.1947 2.466 2.422 2.524 2.321 2.538 3,685,250 2.4335 -1.16%
2003-07-02 0 4.300 4.300 4.350 4.000 4.400 1,324,603 5,665,883 4.2774 2.495 2.495 2.524 2.321 2.553 2,283,206 2.4815 0.00%
2003-06-30 0 4.300 4.300 4.325 4.075 4.375 1,370,000 5,821,475 4.2493 2.495 2.495 2.509 2.364 2.538 2,361,456 2.4652 2.99%
2003-06-27 0 4.175 4.100 4.175 4.000 4.200 589,000 2,419,975 4.1086 2.422 2.379 2.422 2.321 2.437 1,015,254 2.3836 4.38%
2003-06-26 0 4.000 3.975 4.025 3.900 4.000 142,169 561,455 3.9492 2.321 2.306 2.335 2.263 2.321 245,055 2.2911 1.27%
2003-06-25 0 3.950 3.950 4.000 3.950 3.950 103,000 404,050 3.9228 2.292 2.292 2.321 2.292 2.292 177,540 2.2758 1.28%
2003-06-24 0 3.900 3.800 3.950 - - 0 0 - 2.263 2.205 2.292 - - 0 - 0.00%
2003-06-23 0 3.900 3.900 4.000 3.900 3.975 147,000 574,400 3.9075 2.263 2.263 2.321 2.263 2.306 253,383 2.2669 1.30%
2003-06-20 0 3.850 3.850 3.900 3.850 3.850 26,000 100,100 3.8500 2.234 2.234 2.263 2.234 2.234 44,816 2.2336 0.00%
2003-06-19 0 3.850 3.700 3.975 3.850 3.850 10,000 38,500 3.8500 2.234 2.147 2.306 2.234 2.234 17,237 2.2336 0.00%
2003-06-18 0 3.850 3.750 3.975 3.700 3.850 120,000 448,700 3.7392 2.234 2.176 2.306 2.147 2.234 206,843 2.1693 1.99%
2003-06-17 0 3.775 3.600 3.775 3.700 3.800 74,000 276,250 3.7331 2.190 2.089 2.190 2.147 2.205 127,553 2.1658 7.09%
2003-06-16 0 3.525 3.525 3.650 3.525 3.525 5,000 17,625 3.5250 2.045 2.045 2.118 2.045 2.045 8,618 2.0450 0.71%
2003-06-13 0 3.500 3.475 3.500 3.450 3.500 289,000 1,006,700 3.4834 2.031 2.016 2.031 2.002 2.031 498,147 2.0209 1.45%
2003-06-12 0 3.450 3.400 3.475 3.425 3.500 842,000 2,946,425 3.4993 2.002 1.973 2.016 1.987 2.031 1,451,347 2.0301 -1.43%
2003-06-11 0 3.500 3.450 3.500 3.400 3.500 216,397 747,240 3.4531 2.031 2.002 2.031 1.973 2.031 373,001 2.0033 7.69%
2003-06-10 0 3.250 3.250 3.350 3.150 3.350 26,000 83,500 3.2115 1.885 1.885 1.944 1.827 1.944 44,816 1.8632 -2.99%
2003-06-09 0 3.350 3.350 3.500 3.225 3.225 1,000 3,225 3.2250 1.944 1.944 2.031 1.871 1.871 1,724 1.8710 1.52%
2003-06-06 0 3.300 3.200 3.500 3.300 3.400 56,000 185,000 3.3036 1.914 1.856 2.031 1.914 1.973 96,527 1.9166 -2.94%
2003-06-05 0 3.400 3.400 3.500 3.400 3.500 45,000 155,350 3.4522 1.973 1.973 2.031 1.973 2.031 77,566 2.0028 -2.86%
2003-06-03 0 3.500 3.475 3.500 3.475 3.500 92,000 321,650 3.4962 2.031 2.016 2.031 2.016 2.031 158,580 2.0283 0.00%
2003-06-02 0 3.500 3.400 3.500 3.500 3.500 41,000 143,500 3.5000 2.031 1.973 2.031 2.031 2.031 70,671 2.0305 0.00%
2003-05-30 0 3.500 3.325 3.500 3.400 3.500 2,000 6,900 3.4500 2.031 1.929 2.031 1.973 2.031 3,447 2.0015 0.00%
2003-05-29 0 3.500 3.400 3.500 3.400 3.500 30,000 104,000 3.4667 2.031 1.973 2.031 1.973 2.031 51,711 2.0112 0.00%
2003-05-28 0 3.500 3.300 3.500 3.500 3.500 4,871,000 16,561,900 3.4001 2.031 1.914 2.031 2.031 2.031 8,396,096 1.9726 0.00%
2003-05-27 0 3.500 3.300 3.500 - - 0 0 - 2.031 1.914 2.031 - - 0 - 0.00%
2003-05-26 0 3.500 3.300 3.500 - - 0 0 - 2.031 1.914 2.031 - - 0 - 0.00%
2003-05-23 0 3.500 3.350 3.500 - - 0 0 - 2.031 1.944 2.031 - - 0 - -1.41%
2003-05-22 0 3.550 3.325 3.550 3.550 3.550 10,000 35,500 3.5500 2.060 1.929 2.060 2.060 2.060 17,237 2.0595 1.43%
2003-05-21 0 3.500 3.300 3.550 3.450 3.500 1,090,000 3,814,500 3.4995 2.031 1.914 2.060 2.002 2.031 1,878,823 2.0303 0.00%
2003-05-20 0 3.500 3.300 3.500 3.300 3.500 5,000 17,050 3.4100 2.031 1.914 2.031 1.914 2.031 8,618 1.9783 0.00%
2003-05-19 0 3.500 - 3.500 - - 0 0 - 2.031 - 2.031 - - 0 - 0.00%
2003-05-16 0 3.500 - 3.550 3.500 3.500 50,000 175,000 3.5000 2.031 - 2.060 2.031 2.031 86,185 2.0305 0.00%
2003-05-15 0 3.500 3.400 3.600 3.400 3.500 34,000 115,800 3.4059 2.031 1.973 2.089 1.973 2.031 58,605 1.9759 0.00%
2003-05-14 0 3.500 - 3.500 - - 0 0 - 2.031 - 2.031 - - 0 - 0.00%
2003-05-13 0 3.500 - 3.500 3.400 3.500 13,000 44,300 3.4077 2.031 - 2.031 1.973 2.031 22,408 1.9770 0.00%
2003-05-12 0 3.500 - 3.500 3.400 3.500 2,000 6,900 3.4500 2.031 - 2.031 1.973 2.031 3,447 2.0015 0.00%
2003-05-09 0 3.500 - 3.500 - - 0 0 - 2.031 - 2.031 - - 0 - 0.00%
2003-05-07 0 3.500 - 3.500 - - 0 0 - 2.031 - 2.031 - - 0 - 0.00%
2003-05-06 0 3.500 - 3.500 - - 0 0 - 2.031 - 2.031 - - 0 - 0.00%
2003-05-05 0 3.500 - 3.500 - - 0 0 - 2.031 - 2.031 - - 0 - -1.41%
2003-05-02 0 3.550 - 3.550 - - 0 0 - 2.060 - 2.060 - - 0 - 0.00%
2003-04-30 0 3.550 - 3.550 3.500 3.550 4,000 14,150 3.5375 2.060 - 2.060 2.031 2.060 6,895 2.0523 -1.39%
2003-04-29 0 3.600 2.600 3.600 - - 0 0 - 2.089 1.508 2.089 - - 0 - 0.00%
2003-04-28 0 3.600 2.600 3.600 - - 0 0 - 2.089 1.508 2.089 - - 0 - 0.00%
2003-04-25 0 3.600 2.600 3.600 - - 0 0 - 2.089 1.508 2.089 - - 0 - 0.00%
2003-04-24 0 3.600 2.800 3.600 3.500 3.600 47,000 165,900 3.5298 2.089 1.624 2.089 2.031 2.089 81,013 2.0478 0.00%
2003-04-23 0 3.600 3.600 3.650 3.450 3.600 20,000 71,050 3.5525 2.089 2.089 2.118 2.002 2.089 34,474 2.0610 0.00%
2003-04-22 0 3.600 2.800 3.600 - - 0 0 - 2.089 1.624 2.089 - - 0 - 0.00%
2003-04-17 0 3.600 2.800 3.600 3.400 3.600 33,000 112,600 3.4121 2.089 1.624 2.089 1.973 2.089 56,882 1.9795 0.00%
2003-04-16 0 3.600 - 3.600 - - 0 0 - 2.089 - 2.089 - - 0 - 0.00%
2003-04-15 0 3.600 2.800 3.600 3.500 3.600 5,000 17,800 3.5600 2.089 1.624 2.089 2.031 2.089 8,618 2.0653 0.00%
2003-04-14 0 3.600 - 3.600 3.450 3.600 10,000 35,250 3.5250 2.089 - 2.089 2.002 2.089 17,237 2.0450 2.86%
2003-04-11 0 3.500 - 3.550 3.350 3.600 182,000 639,275 3.5125 2.031 - 2.060 1.944 2.089 313,712 2.0378 3.70%
2003-04-10 0 3.375 3.375 3.450 3.375 3.500 32,000 110,150 3.4422 1.958 1.958 2.002 1.958 2.031 55,158 1.9970 -4.26%
2003-04-09 0 3.525 - 3.525 - - 4,000 14,200 3.5500 2.045 - 2.045 - - 6,895 2.0595 -3.42%
2003-04-08 0 3.650 - 3.650 - - 0 0 - 2.118 - 2.118 - - 0 - -2.67%
2003-04-07 0 3.750 - 3.750 3.750 3.750 39,000 146,250 3.7500 2.176 - 2.176 2.176 2.176 67,224 2.1756 0.00%
2003-04-04 0 3.750 - 3.750 3.750 3.750 10,000 37,500 3.7500 2.176 - 2.176 2.176 2.176 17,237 2.1756 1.35%
2003-04-03 0 3.700 - 3.750 - - 0 0 - 2.147 - 2.176 - - 0 - 0.00%
2003-04-02 0 3.700 - 3.750 - - 0 0 - 2.147 - 2.176 - - 0 - 0.00%
2003-04-01 0 3.700 - 3.900 - - 0 0 - 2.147 - 2.263 - - 0 - 0.00%
2003-03-31 0 3.700 - 3.700 - - 0 0 - 2.147 - 2.147 - - 0 - 0.00%
2003-03-28 0 3.700 - - - - 0 0 - 2.147 - - - - 0 - 0.00%
2003-03-27 0 3.700 - 3.800 - - 0 0 - 2.147 - 2.205 - - 0 - 0.00%
2003-03-26 0 3.700 - 3.800 3.700 3.700 8,030 29,708 3.6996 2.147 - 2.205 2.147 2.147 13,841 2.1463 0.00%
2003-03-25 0 3.700 - 3.800 - - 8,030 29,310 3.6501 2.147 - 2.205 - - 13,841 2.1176 0.00%
2003-03-24 0 3.700 - 3.700 - - 0 0 - 2.147 - 2.147 - - 0 - 0.00%
2003-03-21 0 3.700 - 3.700 3.600 3.700 12,000 44,000 3.6667 2.147 - 2.147 2.089 2.147 20,684 2.1272 -1.33%
2003-03-20 0 3.750 3.700 3.750 3.750 3.750 7,000 26,250 3.7500 2.176 2.147 2.176 2.176 2.176 12,066 2.1756 -1.32%
2003-03-19 0 3.800 3.750 3.800 - - 0 0 - 2.205 2.176 2.205 - - 0 - 0.00%
2003-03-18 0 3.800 3.800 3.850 - - 0 0 - 2.205 2.205 2.234 - - 0 - 0.00%
2003-03-17 0 3.800 3.750 3.800 3.775 3.800 23,000 87,275 3.7946 2.205 2.176 2.205 2.190 2.205 39,645 2.2014 0.00%
2003-03-14 0 3.800 3.800 3.900 - - 0 0 - 2.205 2.205 2.263 - - 0 - 0.00%
2003-03-13 0 3.800 3.775 3.850 3.800 3.825 17,000 64,725 3.8074 2.205 2.190 2.234 2.205 2.219 29,303 2.2088 -0.65%
2003-03-12 0 3.825 3.800 3.825 3.825 3.825 4,000 15,300 3.8250 2.219 2.205 2.219 2.219 2.219 6,895 2.2191 0.00%
2003-03-11 0 3.825 3.800 3.850 3.825 3.850 4,000 15,350 3.8375 2.219 2.205 2.234 2.219 2.234 6,895 2.2263 -1.29%
2003-03-10 0 3.875 - 3.900 3.875 3.900 65,030 252,388 3.8811 2.248 - 2.263 2.248 2.263 112,092 2.2516 -1.90%
2003-03-07 0 3.950 3.950 4.000 3.875 3.950 123,515 484,106 3.9194 2.292 2.292 2.321 2.248 2.292 212,902 2.2738 1.28%
2003-03-06 0 3.900 3.800 3.900 - - 0 0 - 2.263 2.205 2.263 - - 0 - 0.00%
2003-03-05 0 3.900 - 3.900 3.875 3.900 293,925 1,142,965 3.8886 2.263 - 2.263 2.248 2.263 506,636 2.2560 0.00%
2003-03-04 0 3.900 3.900 3.925 3.900 3.900 405,000 1,579,500 3.9000 2.263 2.263 2.277 2.263 2.263 698,095 2.2626 0.00%
2003-03-03 0 3.900 3.900 3.975 3.800 3.900 165,532 640,525 3.8695 2.263 2.263 2.306 2.205 2.263 285,326 2.2449 2.63%
2003-02-28 0 3.800 3.800 4.000 3.800 3.800 50,000 190,000 3.8000 2.205 2.205 2.321 2.205 2.205 86,185 2.2046 0.00%
2003-02-27 0 3.800 - 4.000 - - 123,000 467,400 3.8000 2.205 - 2.321 - - 212,014 2.2046 0.00%
2003-02-26 0 3.800 3.800 4.000 3.800 3.850 285,000 1,085,475 3.8087 2.205 2.205 2.321 2.205 2.234 491,252 2.2096 0.00%
2003-02-25 0 3.800 - 3.800 3.800 3.800 2,000 7,600 3.8000 2.205 - 2.205 2.205 2.205 3,447 2.2046 0.00%
2003-02-24 0 3.800 - 3.900 - - 0 0 - 2.205 - 2.263 - - 0 - 0.00%
2003-02-21 0 3.800 3.700 3.975 3.800 3.800 295,000 1,164,800 3.9485 2.205 2.147 2.306 2.205 2.205 508,489 2.2907 0.00%
2003-02-20 0 3.800 3.800 3.900 3.800 3.800 7,000 26,600 3.8000 2.205 2.205 2.263 2.205 2.205 12,066 2.2046 0.00%
2003-02-19 0 3.800 - 3.900 - - 0 0 - 2.205 - 2.263 - - 0 - 0.00%
2003-02-18 0 3.800 - 3.900 - - 0 0 - 2.205 - 2.263 - - 0 - 0.00%
2003-02-17 0 3.800 - 3.900 - - 0 0 - 2.205 - 2.263 - - 0 - 0.00%
2003-02-14 0 3.800 - 4.000 - - 0 0 - 2.205 - 2.321 - - 0 - 0.00%
2003-02-13 0 3.800 3.800 4.000 - - 0 0 - 2.205 2.205 2.321 - - 0 - 0.00%
2003-02-12 0 3.800 - 3.950 3.800 3.800 3,000 11,400 3.8000 2.205 - 2.292 2.205 2.205 5,171 2.2046 -3.80%
2003-02-11 0 3.950 3.800 3.950 - - 0 0 - 2.292 2.205 2.292 - - 0 - -1.25%
2003-02-10 0 4.000 3.950 4.000 3.900 4.000 60,000 235,900 3.9317 2.321 2.292 2.321 2.263 2.321 103,421 2.2810 2.56%
2003-02-07 0 3.900 3.800 3.900 - - 0 0 - 2.263 2.205 2.263 - - 0 - 0.00%
2003-02-06 0 3.900 3.875 3.950 3.900 3.950 102,000 399,750 3.9191 2.263 2.248 2.292 2.263 2.292 175,816 2.2737 -1.27%
2003-02-05 0 3.950 - 4.000 3.950 4.000 33,000 131,000 3.9697 2.292 - 2.321 2.292 2.321 56,882 2.3030 -1.25%
2003-02-04 0 4.000 3.925 - 3.975 4.000 440,000 1,756,500 3.9920 2.321 2.277 - 2.306 2.321 758,424 2.3160 0.00%
2003-01-30 0 4.000 - 4.000 4.000 4.000 54,000 216,000 4.0000 2.321 - 2.321 2.321 2.321 93,079 2.3206 0.00%
2003-01-29 0 4.000 - 4.000 4.000 4.000 126,000 504,000 4.0000 2.321 - 2.321 2.321 2.321 217,185 2.3206 0.00%
2003-01-28 0 4.000 4.000 4.050 4.000 4.000 154,000 616,000 4.0000 2.321 2.321 2.350 2.321 2.321 265,448 2.3206 0.00%
2003-01-27 0 4.000 3.975 4.000 4.000 4.000 62,000 248,000 4.0000 2.321 2.306 2.321 2.321 2.321 106,869 2.3206 0.00%
2003-01-24 0 4.000 4.000 4.025 3.950 4.000 300,000 1,199,550 3.9985 2.321 2.321 2.335 2.292 2.321 517,107 2.3197 0.00%
2003-01-23 0 4.000 4.000 4.050 4.000 4.025 3,063,000 12,552,050 4.0980 2.321 2.321 2.350 2.321 2.335 5,279,664 2.3774 -2.44%
2003-01-22 0 4.100 - 4.100 4.050 4.125 636,000 2,606,000 4.0975 2.379 - 2.379 2.350 2.393 1,096,267 2.3772 0.61%
2003-01-21 0 4.075 4.050 4.100 4.075 4.075 20,000 81,500 4.0750 2.364 2.350 2.379 2.364 2.364 34,474 2.3641 0.00%
2003-01-20 0 4.075 4.025 4.075 - - 0 0 - 2.364 2.335 2.364 - - 0 - 0.00%
2003-01-17 0 4.075 4.025 4.100 4.025 4.100 75,000 305,950 4.0793 2.364 2.335 2.379 2.335 2.379 129,277 2.3666 -0.61%
2003-01-16 0 4.100 4.050 4.125 4.050 4.100 634,000 2,598,900 4.0992 2.379 2.350 2.393 2.350 2.379 1,092,820 2.3782 1.23%
2003-01-15 0 4.050 4.025 4.075 4.000 4.050 890,000 3,578,500 4.0208 2.350 2.335 2.364 2.321 2.350 1,534,085 2.3327 1.89%
2003-01-14 0 3.975 3.975 4.000 3.900 4.150 463,000 1,849,400 3.9944 2.306 2.306 2.321 2.263 2.408 798,069 2.3173 1.92%
2003-01-13 0 3.900 3.900 3.950 3.900 3.900 31,700 123,543 3.8973 2.263 2.263 2.292 2.263 2.263 54,641 2.2610 0.00%
2003-01-10 0 3.900 3.925 3.950 3.900 3.900 40,000 156,000 3.9000 2.263 2.277 2.292 2.263 2.263 68,948 2.2626 0.00%
2003-01-09 0 3.900 - 3.950 - - 0 0 - 2.263 - 2.292 - - 0 - 0.00%
2003-01-08 0 3.900 - 3.900 3.900 3.900 30,000 117,000 3.9000 2.263 - 2.263 2.263 2.263 51,711 2.2626 0.00%
2003-01-07 0 3.900 3.875 3.900 3.900 3.900 262,000 1,021,800 3.9000 2.263 2.248 2.263 2.263 2.263 451,607 2.2626 -1.27%
2003-01-06 0 3.950 3.925 3.950 3.925 3.950 431,000 1,696,300 3.9357 2.292 2.277 2.292 2.277 2.292 742,911 2.2833 0.00%
2003-01-03 0 3.950 3.800 3.950 3.800 3.950 51,000 194,100 3.8059 2.292 2.205 2.292 2.205 2.292 87,908 2.2080 0.00%
2003-01-02 0 3.950 - 3.950 - - 0 0 - 2.292 - 2.292 - - 0 - 0.00%
2002-12-31 0 3.950 - 3.950 - - 0 0 - 2.292 - 2.292 - - 0 - 0.00%
2002-12-30 0 3.950 3.950 - 3.750 4.000 366,000 1,415,475 3.8674 2.292 2.292 - 2.176 2.321 630,871 2.2437 5.33%
2002-12-27 0 3.750 3.600 3.800 3.750 3.850 30,000 114,500 3.8167 2.176 2.089 2.205 2.176 2.234 51,711 2.2142 -3.85%
2002-12-24 0 3.900 3.850 3.950 3.850 3.900 214,000 830,900 3.8827 2.263 2.234 2.292 2.234 2.263 368,870 2.2526 1.30%
2002-12-23 0 3.850 - 3.850 - - 0 0 - 2.234 - 2.234 - - 0 - 0.00%
2002-12-20 0 3.850 - 3.850 - - 0 0 - 2.234 - 2.234 - - 0 - 0.00%
2002-12-19 0 3.850 - 3.850 - - 0 0 - 2.234 - 2.234 - - 0 - -1.28%
2002-12-18 0 3.900 3.500 3.900 3.500 3.900 112,000 393,400 3.5125 2.263 2.031 2.263 2.031 2.263 193,053 2.0378 8.33%
2002-12-17 0 3.600 3.500 3.675 3.475 3.775 550,000 1,963,950 3.5708 2.089 2.031 2.132 2.016 2.190 948,030 2.0716 -4.64%
2002-12-16 0 3.775 - 3.775 - - 0 0 - 2.190 - 2.190 - - 0 - 0.00%
2002-12-13 0 3.775 - 3.775 - - 0 0 - 2.190 - 2.190 - - 0 - -0.66%
2002-12-12 0 3.800 - 3.800 - - 48,000 177,600 3.7000 2.205 - 2.205 - - 82,737 2.1466 -1.94%
2002-12-11 0 3.875 - 3.900 3.800 3.875 12,000 46,425 3.8688 2.248 - 2.263 2.205 2.248 20,684 2.2445 0.65%
2002-12-10 0 3.850 - 3.950 - - 0 0 - 2.234 - 2.292 - - 0 - 0.00%
2002-12-09 0 3.850 3.700 3.850 3.875 3.875 70,000 278,750 3.9821 2.234 2.147 2.234 2.248 2.248 120,658 2.3102 -4.94%
2002-12-06 0 4.050 3.600 4.050 - - 0 0 - 2.350 2.089 2.350 - - 0 - -0.61%
2002-12-05 0 4.075 3.875 4.075 - - 0 0 - 2.364 2.248 2.364 - - 0 - -0.61%
2002-12-04 0 4.100 - 4.150 4.050 4.100 9,000 36,850 4.0944 2.379 - 2.408 2.350 2.379 15,513 2.3754 -0.61%
2002-12-03 0 4.125 - 4.125 - - 66,000 277,200 4.2000 2.393 - 2.393 - - 113,764 2.4366 -1.79%
2002-12-02 0 4.200 - 4.200 4.200 4.200 15,000 63,000 4.2000 2.437 - 2.437 2.437 2.437 25,855 2.4366 0.00%
2002-11-29 0 4.200 - 4.200 3.950 4.200 44,000 178,550 4.0580 2.437 - 2.437 2.292 2.437 75,842 2.3542 -2.33%
2002-11-28 0 4.300 3.900 4.400 3.900 4.300 1,528,000 5,964,700 3.9036 2.495 2.263 2.553 2.263 2.495 2,633,799 2.2647 7.50%
2002-11-27 0 4.000 3.800 4.000 3.900 4.000 1,627,000 6,277,400 3.8583 2.321 2.205 2.321 2.263 2.321 2,804,444 2.2384 2.56%
2002-11-26 0 3.900 3.800 3.975 3.900 3.950 176,000 686,600 3.9011 2.263 2.205 2.306 2.263 2.292 303,370 2.2632 0.00%
2002-11-25 0 3.900 3.850 3.950 3.900 3.900 50,000 195,000 3.9000 2.263 2.234 2.292 2.263 2.263 86,185 2.2626 -7.14%
2002-11-22 0 4.200 4.200 5.000 3.575 3.575 5,000 18,725 3.7450 2.437 2.437 2.901 2.074 2.074 8,618 2.1727 24.44%
2002-11-21 0 3.375 3.200 3.475 3.175 3.800 321,000 1,096,975 3.4174 1.958 1.856 2.016 1.842 2.205 553,305 1.9826 -0.74%
2002-11-20 0 3.400 3.225 3.575 3.225 3.600 27,045 95,071 3.5153 1.973 1.871 2.074 1.871 2.089 46,617 2.0394 -13.38%
2002-11-19 0 3.925 - 3.925 - - 31,000 119,350 3.8500 2.277 - 2.277 - - 53,434 2.2336 -0.63%
2002-11-18 0 3.950 - 3.950 - - 0 0 - 2.292 - 2.292 - - 0 - -0.63%
2002-11-15 0 3.975 - 3.975 - - 0 0 - 2.306 - 2.306 - - 0 - -0.63%
2002-11-14 0 4.000 3.800 4.000 4.000 4.000 2,000 8,000 4.0000 2.321 2.205 2.321 2.321 2.321 3,447 2.3206 0.00%
2002-11-13 0 4.000 3.600 4.000 4.000 4.000 129,000 499,625 3.8731 2.321 2.089 2.321 2.321 2.321 222,356 2.2470 0.00%
2002-11-12 0 4.000 3.800 4.000 3.600 4.000 90,000 348,200 3.8689 2.321 2.205 2.321 2.089 2.321 155,132 2.2445 5.26%
2002-11-11 0 3.800 3.800 4.000 3.800 4.000 54,000 206,000 3.8148 2.205 2.205 2.321 2.205 2.321 93,079 2.2132 0.00%
2002-11-08 0 3.800 3.800 5.600 3.800 4.000 175,000 674,000 3.8514 2.205 2.205 3.249 2.205 2.321 301,646 2.2344 0.00%
2002-11-07 0 3.800 3.800 4.000 3.800 4.000 25,000 97,000 3.8800 2.205 2.205 2.321 2.205 2.321 43,092 2.2510 -9.52%
2002-11-06 0 4.200 - - 4.100 4.200 12,000 49,700 4.1417 2.437 - - 2.379 2.437 20,684 2.4028 3.70%
2002-11-05 0 4.050 3.800 4.075 3.450 4.050 252,000 972,275 3.8582 2.350 2.205 2.364 2.002 2.350 434,370 2.2384 1.25%
2002-11-04 0 4.000 - 4.000 - - 0 0 - 2.321 - 2.321 - - 0 - -2.44%
2002-11-01 0 4.100 - 4.100 - - 0 0 - 2.379 - 2.379 - - 0 - 0.00%
2002-10-31 0 4.100 - 4.100 4.100 4.300 13,000 54,600 4.2000 2.379 - 2.379 2.379 2.495 22,408 2.4366 -2.38%
2002-10-30 0 4.200 4.000 4.250 - - 0 0 - 2.437 2.321 2.466 - - 0 - 0.00%
2002-10-29 0 4.200 - 4.200 - - 0 0 - 2.437 - 2.437 - - 0 - 0.00%
2002-10-28 0 4.200 - 4.300 - - 0 0 - 2.437 - 2.495 - - 0 - 0.00%
2002-10-25 0 4.200 4.000 4.300 - - 0 0 - 2.437 2.321 2.495 - - 0 - 0.00%
2002-10-24 0 4.200 - 4.300 4.100 4.300 48,000 205,100 4.2729 2.437 - 2.495 2.379 2.495 82,737 2.4789 -2.33%
2002-10-23 0 4.300 - 4.300 - - 0 0 - 2.495 - 2.495 - - 0 - 0.00%
2002-10-22 0 4.300 - 4.300 - - 0 0 - 2.495 - 2.495 - - 0 - 0.00%
2002-10-21 0 4.300 - 4.350 - - 0 0 - 2.495 - 2.524 - - 0 - 0.00%
2002-10-18 0 4.300 4.300 4.400 4.300 4.400 43,000 188,558 4.3851 2.495 2.495 2.553 2.495 2.553 74,119 2.5440 -1.15%
2002-10-17 0 4.350 4.350 4.400 4.350 4.400 81,000 354,850 4.3809 2.524 2.524 2.553 2.524 2.553 139,619 2.5416 -2.25%
2002-10-16 0 4.450 4.350 4.450 4.450 4.450 52,000 231,400 4.4500 2.582 2.524 2.582 2.582 2.582 89,632 2.5817 0.00%
2002-10-15 0 4.450 4.300 4.500 - - 0 0 - 2.582 2.495 2.611 - - 0 - 0.00%
2002-10-11 0 4.450 - 4.500 - - 0 0 - 2.582 - 2.611 - - 0 - 0.00%
2002-10-10 0 4.450 - 4.450 - - 0 0 - 2.582 - 2.582 - - 0 - -1.11%
2002-10-09 0 4.500 - 4.500 - - 0 0 - 2.611 - 2.611 - - 0 - -2.17%
2002-10-08 0 4.600 - 4.600 - - 0 0 - 2.669 - 2.669 - - 0 - 0.00%
2002-10-07 0 4.600 4.200 4.600 - - 8,000 36,800 4.6000 2.669 2.437 2.669 - - 13,790 2.6687 -1.08%
2002-10-04 0 4.650 - 4.600 4.600 4.650 208,000 964,450 4.6368 2.698 - 2.669 2.669 2.698 358,528 2.6900 -1.06%
2002-10-03 0 4.700 4.600 4.700 - - 0 0 - 2.727 2.669 2.727 - - 0 - -1.05%
2002-10-02 0 4.750 4.600 4.800 - - 0 0 - 2.756 2.669 2.785 - - 0 - 0.00%
2002-09-30 0 4.750 4.650 4.800 - - 0 0 - 2.756 2.698 2.785 - - 0 - 0.00%
2002-09-27 0 4.750 - 4.800 - - 0 0 - 2.756 - 2.785 - - 0 - 0.00%
2002-09-26 0 4.750 4.675 4.800 - - 0 0 - 2.756 2.712 2.785 - - 0 - 0.00%
2002-09-25 0 4.750 - 4.750 4.750 4.750 62,000 293,975 4.7415 2.756 - 2.756 2.756 2.756 106,869 2.7508 0.53%
2002-09-24 0 4.725 4.650 4.750 4.700 4.775 260,000 1,234,575 4.7484 2.741 2.698 2.756 2.727 2.770 448,160 2.7548 -1.56%
2002-09-23 0 4.800 - 4.800 4.800 4.800 251,000 1,204,800 4.8000 2.785 - 2.785 2.785 2.785 432,646 2.7847 0.00%
2002-09-20 0 4.800 4.500 4.850 4.800 4.825 440,000 2,114,000 4.8045 2.785 2.611 2.814 2.785 2.799 758,424 2.7874 0.00%
2002-09-19 0 4.800 4.800 4.950 4.800 5.000 5,664,000 28,036,425 4.9499 2.785 2.785 2.872 2.785 2.901 9,762,983 2.8717 -3.03%
2002-09-18 0 4.950 4.900 4.975 4.950 4.950 414,000 2,049,300 4.9500 2.872 2.843 2.886 2.872 2.872 713,608 2.8717 0.00%
2002-09-17 0 4.950 4.800 4.950 4.950 4.950 1,150,000 5,692,500 4.9500 2.872 2.785 2.872 2.872 2.872 1,982,244 2.8717 1.02%
2002-09-16 0 4.900 4.900 4.950 4.900 4.900 6,000 29,400 4.9000 2.843 2.843 2.872 2.843 2.843 10,342 2.8427 0.00%
2002-09-13 0 4.900 4.900 4.950 4.850 4.900 94,000 460,400 4.8979 2.843 2.843 2.872 2.814 2.843 162,027 2.8415 0.00%
2002-09-12 0 4.900 4.900 4.950 4.900 4.900 123,000 602,700 4.9000 2.843 2.843 2.872 2.843 2.843 212,014 2.8427 -1.51%
2002-09-11 0 4.975 4.800 4.975 - - 0 0 - 2.886 2.785 2.886 - - 0 - 0.00%
2002-09-10 0 4.975 4.950 4.975 4.975 4.975 3,000 14,925 4.9750 2.886 2.872 2.886 2.886 2.886 5,171 2.8862 0.00%
2002-09-09 0 4.975 4.950 5.000 4.975 4.975 181,000 900,475 4.9750 2.886 2.872 2.901 2.886 2.886 311,988 2.8862 0.00%
2002-09-06 0 4.975 4.975 5.000 4.975 4.975 1,985,000 9,875,375 4.9750 2.886 2.886 2.901 2.886 2.886 3,421,526 2.8862 -0.50%
2002-09-05 0 5.000 4.975 5.000 4.975 5.000 999,000 4,970,450 4.9754 2.901 2.886 2.901 2.886 2.901 1,721,967 2.8865 1.01%
2002-09-04 0 4.950 4.950 4.975 4.925 4.975 726,100 3,593,580 4.9492 2.872 2.872 2.886 2.857 2.886 1,251,572 2.8713 0.00%
2002-09-03 0 4.950 4.950 4.975 4.950 4.975 1,982,000 9,842,775 4.9661 2.872 2.872 2.886 2.872 2.886 3,416,355 2.8811 0.00%
2002-09-02 0 4.950 4.950 5.000 4.950 4.950 250,000 1,237,500 4.9500 2.872 2.872 2.901 2.872 2.872 430,923 2.8717 0.00%
2002-08-30 0 4.950 4.950 4.975 4.925 4.950 826,000 4,091,000 4.9528 2.872 2.872 2.886 2.857 2.872 1,423,768 2.8734 -1.00%
2002-08-29 0 5.000 - 5.000 4.900 5.050 4,119,000 20,598,500 5.0008 2.901 - 2.901 2.843 2.930 7,099,881 2.9012 2.04%
2002-08-28 0 4.900 4.850 4.900 5.000 5.000 555,000 2,775,000 5.0000 2.843 2.814 2.843 2.901 2.901 956,648 2.9008 -2.97%
2002-08-27 0 5.050 5.050 5.200 5.050 5.200 332,700 1,696,580 5.0994 2.930 2.930 3.017 2.930 3.017 573,472 2.9584 -3.81%
2002-08-26 0 5.250 5.250 5.300 - - 0 0 - 3.046 3.046 3.075 - - 0 - 1.94%
2002-08-23 0 5.150 5.150 5.200 5.050 5.100 35,000 177,700 5.0771 2.988 2.988 3.017 2.930 2.959 60,329 2.9455 3.00%
2002-08-22 0 5.000 4.850 5.050 5.000 5.000 375,000 1,875,000 5.0000 2.901 2.814 2.930 2.901 2.901 646,384 2.9008 0.00%
2002-08-21 0 5.000 4.900 5.000 5.000 5.000 36,000 180,000 5.0000 2.901 2.843 2.901 2.901 2.901 62,053 2.9008 -1.96%
2002-08-20 0 5.100 - 5.100 5.050 5.150 144,000 733,600 5.0944 2.959 - 2.959 2.930 2.988 248,211 2.9555 -0.97%
2002-08-19 0 5.150 5.150 5.300 - - 0 0 - 2.988 2.988 3.075 - - 0 - 0.00%
2002-08-16 0 5.150 5.100 5.150 5.100 5.150 610,000 3,113,000 5.1033 2.988 2.959 2.988 2.959 2.988 1,051,451 2.9607 1.98%
2002-08-15 0 5.050 5.050 5.100 - - 0 0 - 2.930 2.930 2.959 - - 0 - 0.00%
2002-08-14 0 5.050 5.050 5.100 - - 0 0 - 2.930 2.930 2.959 - - 0 - 0.00%
2002-08-13 0 5.050 5.050 5.100 5.000 5.050 48,000 241,850 5.0385 2.930 2.930 2.959 2.901 2.930 82,737 2.9231 1.51%
2002-08-12 0 4.975 5.000 5.050 - - 0 0 - 2.886 2.901 2.930 - - 0 - 0.00%
2002-08-09 0 4.975 4.975 5.050 4.975 5.050 30,000 149,975 4.9992 2.886 2.886 2.930 2.886 2.930 51,711 2.9003 -0.50%
2002-08-08 0 5.000 5.000 5.200 5.000 5.200 81,300 414,870 5.1030 2.901 2.901 3.017 2.901 3.017 140,136 2.9605 -2.91%
2002-08-07 0 5.150 5.150 5.200 - - 0 0 - 2.988 2.988 3.017 - - 0 - 3.00%
2002-08-06 0 5.000 5.000 5.100 5.000 5.000 476,000 2,380,000 5.0000 2.901 2.901 2.959 2.901 2.901 820,477 2.9008 -1.96%
2002-08-05 0 5.100 5.100 5.300 5.100 5.300 278,000 1,472,400 5.2964 2.959 2.959 3.075 2.959 3.075 479,186 3.0727 -3.77%
2002-08-02 0 5.300 5.150 5.300 5.200 5.350 18,000 94,900 5.2722 3.075 2.988 3.075 3.017 3.104 31,026 3.0587 -0.93%
2002-08-01 0 5.350 5.250 5.350 5.100 5.350 1,687,000 8,629,300 5.1152 3.104 3.046 3.104 2.959 3.104 2,907,866 2.9676 3.88%
2002-07-31 0 5.150 5.000 5.150 5.200 5.200 9,000 46,800 5.2000 2.988 2.901 2.988 3.017 3.017 15,513 3.0168 -2.83%
2002-07-30 0 5.300 5.000 5.300 5.300 5.300 12,000 63,600 5.3000 3.075 2.901 3.075 3.075 3.075 20,684 3.0748 1.92%
2002-07-29 0 5.200 5.150 5.200 5.150 5.200 110,000 567,450 5.1586 3.017 2.988 3.017 2.988 3.017 189,606 2.9928 2.97%
2002-07-26 0 5.050 5.000 5.050 5.000 5.050 466,500 2,347,400 5.0319 2.930 2.901 2.930 2.901 2.930 804,102 2.9193 -6.48%
2002-07-25 0 5.400 5.400 5.450 5.050 5.150 194,000 984,100 5.0727 3.133 3.133 3.162 2.930 2.988 334,396 2.9429 8.00%
2002-07-24 0 5.000 5.000 5.100 4.950 5.000 531,000 2,654,950 4.9999 2.901 2.901 2.959 2.872 2.901 915,280 2.9007 0.00%
2002-07-23 0 5.000 5.000 5.050 4.950 5.000 1,012,700 5,153,525 5.0889 2.901 2.901 2.930 2.872 2.901 1,745,581 2.9523 1.01%
2002-07-22 0 4.950 4.900 4.950 4.950 5.150 96,000 488,350 5.0870 2.872 2.843 2.872 2.872 2.988 165,474 2.9512 -2.94%
2002-07-19 0 5.100 5.100 5.200 5.100 5.300 61,000 321,300 5.2672 2.959 2.959 3.017 2.959 3.075 105,145 3.0558 -3.77%
2002-07-18 0 5.300 5.200 5.300 5.300 5.300 21,000 111,300 5.3000 3.075 3.017 3.075 3.075 3.075 36,198 3.0748 0.00%
2002-07-17 0 5.300 5.150 5.350 5.300 5.500 573,000 3,042,050 5.3090 3.075 2.988 3.104 3.075 3.191 987,675 3.0800 -0.93%
2002-07-16 0 5.350 5.350 5.500 5.350 5.350 450,700 2,476,750 5.4953 3.104 3.104 3.191 3.104 3.104 776,867 3.1881 -2.73%
2002-07-15 0 5.500 5.400 5.600 5.500 5.550 552,000 3,038,150 5.5039 3.191 3.133 3.249 3.191 3.220 951,477 3.1931 -0.90%
2002-07-12 0 5.550 5.400 5.550 5.400 5.550 949,000 5,130,700 5.4064 3.220 3.133 3.220 3.133 3.220 1,635,782 3.1365 0.91%
2002-07-11 0 5.500 5.500 5.550 5.350 5.550 29,000 159,650 5.5052 3.191 3.191 3.220 3.104 3.220 49,987 3.1938 -2.65%
2002-07-10 0 5.650 5.450 5.650 5.600 5.650 109,000 614,850 5.6408 3.278 3.162 3.278 3.249 3.278 187,882 3.2725 0.00%
2002-07-09 0 5.650 5.500 5.650 5.400 5.750 295,000 1,665,900 5.6471 3.278 3.191 3.278 3.133 3.336 508,489 3.2762 6.60%
2002-07-08 0 5.300 5.300 5.400 5.300 5.300 142,000 736,600 5.1873 3.075 3.075 3.133 3.075 3.075 244,764 3.0094 0.00%
2002-07-05 0 5.300 5.300 5.450 5.300 5.400 53,000 281,800 5.3170 3.075 3.075 3.162 3.075 3.133 91,356 3.0846 1.92%
2002-07-04 0 5.200 5.150 5.300 5.100 5.200 44,000 226,900 5.1568 3.017 2.988 3.075 2.959 3.017 75,842 2.9917 2.97%
2002-07-03 0 5.050 5.000 5.100 5.000 5.050 183,397 925,335 5.0455 2.930 2.901 2.959 2.901 2.930 316,120 2.9272 0.00%
2002-07-02 0 5.050 5.050 5.100 4.950 5.200 3,315,000 16,775,025 5.0603 2.930 2.930 2.959 2.872 3.017 5,714,034 2.9358 -4.72%
2002-06-28 0 5.300 5.200 5.300 5.300 5.350 172,000 917,650 5.3352 3.075 3.017 3.075 3.075 3.104 296,475 3.0952 1.92%
2002-06-27 0 5.200 5.300 5.350 5.050 5.400 1,354,000 7,159,300 5.2875 3.017 3.075 3.104 2.930 3.133 2,333,877 3.0676 -5.45%
2002-06-26 0 5.500 5.500 5.650 5.500 5.600 1,141,000 6,337,100 5.5540 3.191 3.191 3.278 3.191 3.249 1,966,731 3.2221 -4.35%
2002-06-25 0 5.750 5.600 5.750 5.600 5.800 305,000 1,745,400 5.7226 3.336 3.249 3.336 3.249 3.365 525,726 3.3200 -0.86%
2002-06-24 0 5.800 5.600 5.800 5.700 5.850 17,000 98,200 5.7765 3.365 3.249 3.365 3.307 3.394 29,303 3.3512 3.57%
2002-06-21 0 5.600 5.600 5.650 5.600 5.600 270,000 1,512,000 5.6000 3.249 3.249 3.278 3.249 3.249 465,396 3.2488 0.00%
2002-06-20 0 5.600 5.600 5.800 5.500 5.900 242,000 1,367,000 5.6488 3.249 3.249 3.365 3.191 3.423 417,133 3.2771 -0.88%
2002-06-19 0 5.650 5.600 5.900 5.500 5.800 269,000 1,512,000 5.6208 3.278 3.249 3.423 3.191 3.365 463,673 3.2609 -4.24%
2002-06-18 0 5.900 5.600 5.900 5.600 6.200 315,000 1,815,050 5.7621 3.423 3.249 3.423 3.249 3.597 542,963 3.3429 5.36%
2002-06-17 0 5.600 5.600 5.700 5.600 5.600 18,000 100,800 5.6000 3.249 3.249 3.307 3.249 3.249 31,026 3.2488 -1.75%
2002-06-14 0 5.700 5.500 5.700 5.700 5.800 150,000 865,000 5.7667 3.307 3.191 3.307 3.307 3.365 258,554 3.3455 -3.39%
2002-06-13 0 5.900 5.800 5.900 5.900 5.950 12,600 74,270 5.8944 3.423 3.365 3.423 3.423 3.452 21,719 3.4197 -0.84%
2002-06-12 0 5.950 5.800 5.950 - - 0 0 - 3.452 3.365 3.452 - - 0 - 0.00%
2002-06-11 0 5.950 5.850 6.000 5.850 5.950 116,000 689,300 5.9422 3.452 3.394 3.481 3.394 3.452 199,948 3.4474 0.00%
2002-06-10 0 5.950 5.850 5.950 5.850 5.950 88,000 518,750 5.8949 3.452 3.394 3.452 3.394 3.452 151,685 3.4199 0.00%
2002-06-07 0 5.950 5.950 6.000 5.950 6.000 44,000 262,800 5.9727 3.452 3.452 3.481 3.452 3.481 75,842 3.4651 0.00%
2002-06-06 0 5.950 5.950 6.000 5.950 6.050 5,276,000 31,655,500 5.9999 3.452 3.452 3.481 3.452 3.510 9,094,191 3.4808 -0.83%
2002-06-05 0 6.000 6.000 6.050 5.950 6.000 365,000 2,189,900 5.9997 3.481 3.481 3.510 3.452 3.481 629,147 3.4807 0.00%
2002-06-04 0 6.000 6.000 6.050 6.000 6.000 874,000 5,244,000 6.0000 3.481 3.481 3.510 3.481 3.481 1,506,506 3.4809 -0.83%
2002-06-03 0 6.050 5.950 6.050 6.000 6.050 178,000 1,068,500 6.0028 3.510 3.452 3.510 3.481 3.510 306,817 3.4825 0.83%
2002-05-31 0 6.000 6.000 6.050 6.000 6.150 251,000 1,508,750 6.0110 3.481 3.481 3.510 3.481 3.568 432,646 3.4873 0.00%
2002-05-30 0 6.000 6.000 6.050 6.000 6.050 576,000 3,465,100 6.0158 3.481 3.481 3.510 3.481 3.510 992,846 3.4901 0.00%
2002-05-29 0 6.000 6.000 6.050 6.000 6.000 49,000 294,000 6.0000 3.481 3.481 3.510 3.481 3.481 84,461 3.4809 -2.44%
2002-05-28 0 6.150 6.050 6.150 6.000 6.150 795,000 4,790,450 6.0257 3.568 3.510 3.568 3.481 3.568 1,370,334 3.4958 2.50%
2002-05-27 0 6.000 5.950 6.050 5.950 6.000 844,000 5,043,300 5.9755 3.481 3.452 3.510 3.452 3.481 1,454,795 3.4667 0.84%
2002-05-24 0 5.950 5.900 5.950 5.950 6.000 920,000 5,486,500 5.9636 3.452 3.423 3.452 3.452 3.481 1,585,795 3.4598 -0.83%
2002-05-23 0 6.000 5.850 6.050 5.950 6.000 246,000 1,471,250 5.9807 3.481 3.394 3.510 3.452 3.481 424,028 3.4697 0.84%
2002-05-22 0 5.950 5.950 6.000 5.900 5.950 127,000 753,150 5.9303 3.452 3.452 3.481 3.423 3.452 218,909 3.4405 -1.65%
2002-05-21 0 6.050 5.900 6.000 6.000 6.100 578,021 3,478,802 6.0185 3.510 3.423 3.481 3.481 3.539 996,329 3.4916 0.83%
2002-05-17 0 6.000 6.000 6.050 6.000 6.250 219,000 1,320,750 6.0308 3.481 3.481 3.510 3.481 3.626 377,488 3.4988 -4.00%
2002-05-16 0 6.250 6.000 6.300 6.000 6.250 1,030,000 6,222,300 6.0411 3.626 3.481 3.655 3.481 3.626 1,775,401 3.5047 0.00%
2002-05-15 0 6.250 6.100 6.250 5.900 6.250 735,000 4,442,450 6.0441 3.626 3.539 3.626 3.423 3.626 1,266,913 3.5065 5.04%
2002-05-14 0 5.950 5.900 5.950 5.850 6.050 270,000 1,608,750 5.9583 3.452 3.423 3.452 3.394 3.510 465,396 3.4567 1.71%
2002-05-13 0 5.850 5.850 5.900 5.850 5.850 125,000 731,250 5.8500 3.394 3.394 3.423 3.394 3.394 215,461 3.3939 -1.68%
2002-05-10 0 5.950 5.950 6.000 5.800 6.000 1,264,000 7,479,350 5.9172 3.452 3.452 3.481 3.365 3.481 2,178,745 3.4329 4.39%
2002-05-09 0 5.700 5.700 5.750 5.600 5.750 938,000 5,346,150 5.6995 3.307 3.307 3.336 3.249 3.336 1,616,822 3.3066 0.00%
2002-05-08 0 5.700 5.600 5.750 5.700 5.800 255,000 1,462,250 5.7343 3.307 3.249 3.336 3.307 3.365 439,541 3.3268 -1.72%
2002-05-07 0 5.800 5.750 5.900 5.750 6.000 1,038,000 6,150,700 5.9255 3.365 3.336 3.423 3.336 3.481 1,789,191 3.4377 1.75%
2002-05-06 0 5.700 5.700 5.750 5.700 5.750 1,006,000 5,736,550 5.7023 3.307 3.307 3.336 3.307 3.336 1,734,033 3.3082 0.00%
2002-05-03 0 5.700 5.550 5.750 5.700 5.750 1,423,000 8,118,500 5.7052 3.307 3.220 3.336 3.307 3.336 2,452,812 3.3099 1.79%
2002-05-02 0 5.600 5.600 5.650 5.500 5.600 637,000 3,559,000 5.5871 3.249 3.249 3.278 3.191 3.249 1,097,991 3.2414 -0.88%
2002-04-30 0 5.650 5.600 5.700 5.600 5.700 143,000 805,500 5.6329 3.278 3.249 3.307 3.249 3.307 246,488 3.2679 -2.59%
2002-04-29 0 5.800 5.700 5.850 5.700 5.800 729,000 4,199,950 5.7612 3.365 3.307 3.394 3.307 3.365 1,256,570 3.3424 0.00%
2002-04-26 0 5.800 5.700 5.800 5.750 5.800 1,216,000 7,003,500 5.7595 3.365 3.307 3.365 3.336 3.365 2,096,008 3.3414 0.87%
2002-04-25 0 5.750 5.750 5.850 5.550 5.800 2,354,000 13,528,050 5.7468 3.336 3.336 3.394 3.220 3.365 4,057,567 3.3340 0.88%
2002-04-24 0 5.700 5.650 5.700 5.600 5.700 95,000 538,800 5.6716 3.307 3.278 3.307 3.249 3.307 163,751 3.2904 0.00%
2002-04-23 0 5.700 5.650 5.700 5.550 5.750 465,000 2,613,700 5.6209 3.307 3.278 3.307 3.220 3.336 801,516 3.2609 0.00%
2002-04-22 0 5.700 5.700 5.750 5.600 5.750 479,000 2,714,850 5.6677 3.307 3.307 3.336 3.249 3.336 825,648 3.2881 0.88%
2002-04-19 0 5.650 5.550 5.650 5.550 5.900 269,000 1,538,800 5.7204 3.278 3.220 3.278 3.220 3.423 463,673 3.3187 -4.24%
2002-04-18 0 5.900 5.800 5.900 5.750 5.900 441,000 2,563,450 5.8128 3.423 3.365 3.423 3.336 3.423 760,148 3.3723 1.72%
2002-04-17 0 5.800 5.700 5.800 5.600 5.900 1,104,500 6,322,725 5.7245 3.365 3.307 3.365 3.249 3.423 1,903,816 3.3211 3.57%
2002-04-16 0 5.600 5.550 5.600 5.400 5.650 1,786,000 9,931,447 5.5607 3.249 3.220 3.249 3.133 3.278 3,078,511 3.2261 0.90%
2002-04-15 0 5.550 5.500 5.550 5.500 5.650 3,636,000 19,981,074 5.4953 3.220 3.191 3.220 3.191 3.278 6,267,339 3.1881 1.83%
2002-04-12 0 5.450 5.450 5.500 5.350 5.450 656,000 3,560,500 5.4276 3.162 3.162 3.191 3.104 3.162 1,130,741 3.1488 0.93%
2002-04-11 0 5.400 5.400 5.450 5.100 5.500 1,634,000 8,780,300 5.3735 3.133 3.133 3.162 2.959 3.191 2,816,510 3.1174 4.85%
2002-04-10 0 5.150 5.100 5.150 5.050 5.250 558,000 2,882,250 5.1653 2.988 2.959 2.988 2.930 3.046 961,819 2.9967 -0.96%
2002-04-09 0 5.200 5.150 5.200 5.000 5.250 332,000 1,706,250 5.1393 3.017 2.988 3.017 2.901 3.046 572,265 2.9816 -0.95%
2002-04-08 0 5.250 5.250 5.300 5.200 5.450 3,379,000 17,689,900 5.2352 3.046 3.046 3.075 3.017 3.162 5,824,350 3.0372 1.94%
2002-04-04 0 5.150 5.100 5.200 4.925 5.150 3,463,000 17,285,207 4.9914 2.988 2.959 3.017 2.857 2.988 5,969,140 2.8958 4.57%
2002-04-03 0 4.925 4.900 4.925 4.700 4.950 1,303,000 6,246,735 4.7941 2.857 2.843 2.857 2.727 2.872 2,245,969 2.7813 4.79%
2002-04-02 0 4.700 4.650 4.700 4.650 4.775 2,547,000 11,911,825 4.6768 2.727 2.698 2.727 2.698 2.770 4,390,240 2.7133 1.62%
2002-03-28 0 4.625 4.600 4.650 4.525 4.650 375,000 1,718,125 4.5817 2.683 2.669 2.698 2.625 2.698 646,384 2.6581 2.21%
2002-03-27 0 4.525 4.525 4.550 4.450 4.600 1,797,000 7,959,700 4.4294 2.625 2.625 2.640 2.582 2.669 3,097,472 2.5697 1.69%
2002-03-26 0 4.450 4.450 4.475 4.100 4.475 1,562,000 6,818,050 4.3649 2.582 2.582 2.596 2.379 2.596 2,692,405 2.5323 7.23%
2002-03-25 0 4.150 4.150 4.200 4.150 4.475 1,551,000 6,599,100 4.2547 2.408 2.408 2.437 2.408 2.596 2,673,444 2.4684 -7.78%
2002-03-22 0 4.500 4.475 4.550 4.475 4.675 1,345,000 6,136,025 4.5621 2.611 2.596 2.640 2.596 2.712 2,318,364 2.6467 -3.23%
2002-03-21 0 4.650 4.650 4.675 4.650 4.700 76,000 354,875 4.6694 2.698 2.698 2.712 2.698 2.727 131,000 2.7090 -0.53%
2002-03-20 0 4.675 4.675 4.725 4.675 4.725 114,000 536,000 4.7018 2.712 2.712 2.741 2.712 2.741 196,501 2.7277 -1.58%
2002-03-19 0 4.750 4.700 4.750 4.725 4.800 870,000 4,117,975 4.7333 2.756 2.727 2.756 2.741 2.785 1,499,611 2.7460 -1.04%
2002-03-18 0 4.800 4.800 4.825 4.750 4.900 613,000 2,939,825 4.7958 2.785 2.785 2.799 2.756 2.843 1,056,622 2.7823 -2.04%
2002-03-15 0 4.900 4.900 4.925 4.900 4.950 613,000 3,017,582 4.9226 2.843 2.843 2.857 2.843 2.872 1,056,622 2.8559 -1.51%
2002-03-14 0 4.975 4.950 4.975 4.950 5.050 1,217,000 6,045,975 4.9679 2.886 2.872 2.886 2.872 2.930 2,097,731 2.8821 -1.49%
2002-03-13 0 5.050 5.050 5.100 4.950 5.050 742,750 3,702,725 4.9852 2.930 2.930 2.959 2.872 2.930 1,280,271 2.8921 0.00%
2002-03-12 0 5.050 5.050 5.100 5.000 5.050 352,000 1,773,200 5.0375 2.930 2.930 2.959 2.901 2.930 606,739 2.9225 1.51%
2002-03-11 0 4.975 4.975 5.000 4.925 5.000 472,200 2,348,145 4.9728 2.886 2.886 2.901 2.857 2.901 813,927 2.8850 0.51%
2002-03-08 0 4.950 4.925 4.975 4.875 5.050 558,000 2,757,675 4.9421 2.872 2.857 2.886 2.828 2.930 961,819 2.8671 -1.98%
2002-03-07 0 5.050 5.050 5.150 5.000 5.200 559,000 2,861,600 5.1191 2.930 2.930 2.988 2.901 3.017 963,543 2.9699 -2.88%
2002-03-06 0 5.200 5.150 5.200 5.100 5.250 1,133,000 5,885,800 5.1949 3.017 2.988 3.017 2.959 3.046 1,952,941 3.0138 2.97%
2002-03-05 0 5.050 5.050 5.100 4.925 5.150 1,360,550 6,842,820 5.0295 2.930 2.930 2.959 2.857 2.988 2,345,167 2.9178 3.59%
2002-03-04 0 4.875 4.875 4.900 4.775 4.975 1,483,000 7,257,250 4.8936 2.828 2.828 2.843 2.770 2.886 2,556,233 2.8390 2.63%
2002-03-01 0 4.750 4.725 4.800 4.625 4.800 469,000 2,203,800 4.6989 2.756 2.741 2.785 2.683 2.785 808,411 2.7261 0.53%
2002-02-28 0 4.725 4.675 4.750 4.675 4.800 551,000 2,593,475 4.7069 2.741 2.712 2.756 2.712 2.785 949,753 2.7307 1.07%
2002-02-27 0 4.675 4.625 4.675 4.625 4.850 418,000 1,975,750 4.7267 2.712 2.683 2.712 2.683 2.814 720,503 2.7422 -1.58%
2002-02-26 0 4.750 4.750 4.800 4.725 4.925 1,028,000 4,929,925 4.7956 2.756 2.756 2.785 2.741 2.857 1,771,954 2.7822 -3.55%
2002-02-25 0 4.925 4.800 4.925 4.850 5.150 378,000 1,866,225 4.9371 2.857 2.785 2.857 2.814 2.988 651,555 2.8643 -6.19%
2002-02-22 0 5.250 5.150 5.250 5.100 5.300 102,000 531,900 5.2147 3.046 2.988 3.046 2.959 3.075 175,816 3.0253 0.00%
2002-02-21 0 5.250 5.200 5.250 5.200 5.400 171,000 898,250 5.2529 3.046 3.017 3.046 3.017 3.133 294,751 3.0475 -2.78%
2002-02-20 0 5.400 5.350 5.400 5.250 5.400 825,000 4,381,600 5.3110 3.133 3.104 3.133 3.046 3.133 1,422,045 3.0812 0.93%
2002-02-19 0 5.350 5.300 5.350 5.100 5.350 706,000 3,642,650 5.1596 3.104 3.075 3.104 2.959 3.104 1,216,925 2.9933 3.88%
2002-02-18 0 5.150 5.100 5.150 4.950 5.200 187,000 943,850 5.0473 2.988 2.959 2.988 2.872 3.017 322,330 2.9282 4.04%
2002-02-15 0 4.950 4.900 4.950 4.875 4.950 915,000 4,499,150 4.9171 2.872 2.843 2.872 2.828 2.872 1,577,177 2.8527 1.02%
2002-02-11 0 4.900 4.875 4.900 4.900 4.950 209,000 1,029,550 4.9261 2.843 2.828 2.843 2.843 2.872 360,251 2.8579 0.51%
2002-02-08 0 4.875 4.850 4.875 4.850 4.925 532,000 2,594,525 4.8769 2.828 2.814 2.828 2.814 2.857 917,003 2.8294 -1.52%
2002-02-07 0 4.950 4.925 4.950 4.925 5.000 848,000 4,204,225 4.9578 2.872 2.857 2.872 2.857 2.901 1,461,690 2.8763 0.00%
2002-02-06 0 4.950 4.950 5.000 4.950 5.000 263,000 1,308,525 4.9754 2.872 2.872 2.901 2.872 2.901 453,331 2.8865 -1.00%
2002-02-05 0 5.000 4.950 5.000 4.900 5.000 320,000 1,585,050 4.9533 2.901 2.872 2.901 2.843 2.901 551,581 2.8736 1.52%
2002-02-04 0 4.925 4.900 4.975 4.900 4.975 280,000 1,383,900 4.9425 2.857 2.843 2.886 2.843 2.886 482,633 2.8674 -0.51%
2002-02-01 0 4.950 4.950 5.000 4.850 5.000 377,000 1,858,675 4.9302 2.872 2.872 2.901 2.814 2.901 649,831 2.8602 1.54%
2002-01-31 0 4.875 4.875 4.900 4.875 5.050 1,038,000 5,117,575 4.9302 2.828 2.828 2.843 2.828 2.930 1,789,191 2.8603 -2.50%
2002-01-30 0 5.000 4.975 5.050 4.950 5.000 411,000 2,053,375 4.9960 2.901 2.886 2.930 2.872 2.901 708,437 2.8985 -0.99%
2002-01-29 0 5.050 5.000 5.050 5.000 5.150 389,000 1,973,300 5.0728 2.930 2.901 2.930 2.901 2.988 670,516 2.9430 1.00%
2002-01-28 0 5.000 5.000 5.050 4.950 5.100 1,536,000 7,701,525 5.0140 2.901 2.901 2.930 2.872 2.959 2,647,589 2.9089 0.00%
2002-01-25 0 5.000 4.975 5.000 4.925 5.150 3,925,000 19,727,150 5.0260 2.901 2.886 2.901 2.857 2.988 6,765,485 2.9159 -2.91%
2002-01-24 0 5.150 5.150 5.200 5.150 5.200 1,109,000 5,713,250 5.1517 2.988 2.988 3.017 2.988 3.017 1,911,573 2.9888 -0.96%
2002-01-23 0 5.200 5.150 5.200 5.150 5.200 2,220,000 11,452,500 5.1588 3.017 2.988 3.017 2.988 3.017 3,826,593 2.9929 0.00%
2002-01-22 0 5.200 5.150 5.250 5.050 5.250 2,914,000 15,077,750 5.1742 3.017 2.988 3.046 2.930 3.046 5,022,834 3.0018 0.97%
2002-01-21 0 5.150 5.100 5.200 5.100 5.500 3,612,000 18,771,150 5.1969 2.988 2.959 3.017 2.959 3.191 6,225,970 3.0150 -6.36%
2002-01-18 0 5.500 5.500 5.550 5.450 5.650 1,785,000 9,917,350 5.5559 3.191 3.191 3.220 3.162 3.278 3,076,788 3.2233 0.92%
2002-01-17 0 5.450 5.450 5.500 5.400 5.600 1,512,000 8,277,450 5.4745 3.162 3.162 3.191 3.133 3.249 2,606,220 3.1760 -0.91%
2002-01-16 0 5.500 5.450 5.500 5.450 5.550 1,065,200 5,866,646 5.5076 3.191 3.162 3.191 3.162 3.220 1,836,075 3.1952 -0.90%
2002-01-15 0 5.550 5.500 5.550 5.400 5.800 3,130,000 17,264,000 5.5157 3.220 3.191 3.220 3.133 3.365 5,395,151 3.1999 -4.31%
2002-01-14 0 5.800 5.750 5.850 5.750 5.900 577,000 3,350,550 5.8068 3.365 3.336 3.394 3.336 3.423 994,569 3.3688 -2.52%
2002-01-11 0 5.950 5.850 5.950 5.650 6.050 4,188,000 24,600,500 5.8740 3.452 3.394 3.452 3.278 3.510 7,218,816 3.4078 2.59%
2002-01-10 0 5.800 5.800 5.850 5.750 5.850 2,424,000 14,029,450 5.7877 3.365 3.365 3.394 3.336 3.394 4,178,226 3.3578 -0.85%
2002-01-09 0 5.850 5.800 5.850 5.800 6.050 5,125,000 30,152,700 5.8835 3.394 3.365 3.394 3.365 3.510 8,833,914 3.4133 -2.50%
2002-01-08 0 6.000 6.000 6.050 5.900 6.150 3,866,600 23,379,010 6.0464 3.481 3.481 3.510 3.423 3.568 6,664,822 3.5078 0.84%
2002-01-07 0 5.950 5.900 5.950 5.850 6.050 4,004,000 23,884,980 5.9653 3.452 3.423 3.452 3.394 3.510 6,901,657 3.4608 0.00%
2002-01-04 0 5.950 5.900 6.000 5.900 6.450 15,548,800 94,798,470 6.0968 3.452 3.423 3.481 3.423 3.742 26,801,319 3.5371 -7.03%
2002-01-03 0 6.400 6.350 6.400 5.650 6.400 18,911,000 116,591,432 6.1653 3.713 3.684 3.713 3.278 3.713 32,596,711 3.5768 12.28%
2002-01-02 0 5.700 5.650 5.700 5.550 5.700 1,632,000 9,200,900 5.6378 3.307 3.278 3.307 3.220 3.307 2,813,063 3.2708 0.00%
2001-12-31 0 5.700 5.700 5.750 5.600 5.750 1,215,000 6,903,350 5.6818 3.307 3.307 3.336 3.249 3.336 2,094,284 3.2963 0.88%
2001-12-28 0 5.650 5.600 5.650 5.600 5.700 1,894,000 10,682,400 5.6401 3.278 3.249 3.278 3.249 3.307 3,264,670 3.2721 -0.88%
2001-12-27 0 5.700 5.700 5.750 5.700 5.750 539,000 3,082,500 5.7189 3.307 3.307 3.336 3.307 3.336 929,069 3.3178 -1.72%
2001-12-24 0 5.800 5.700 5.800 5.700 5.800 1,078,000 6,149,900 5.7049 3.365 3.307 3.365 3.307 3.365 1,858,138 3.3097 0.87%
2001-12-21 0 5.750 5.750 5.800 5.700 5.850 9,637,000 55,449,650 5.7538 3.336 3.336 3.365 3.307 3.394 16,611,205 3.3381 -1.71%
2001-12-20 0 5.850 5.850 5.900 5.450 5.900 18,586,600 105,811,922 5.6929 3.394 3.394 3.423 3.162 3.423 32,037,546 3.3027 8.33%
2001-12-19 0 5.400 5.350 5.400 5.400 6.000 43,654,800 249,640,980 5.7185 3.133 3.104 3.133 3.133 3.481 75,247,364 3.3176

Copyright & disclaimer, Privacy policy

Back to top