Imperium Technology Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08310  2005-10-13  2008-09-09  2008-09-10
HK Main 00776  2008-09-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-08-07 0 0.241 0.229 0.241 0.229 0.242 345,000 80,505 0.2333 0.241 0.229 0.241 0.229 0.242 345,000 0.2333 -0.41%
2026-08-06 0 0.242 0.242 0.245 0.242 0.245 15,000 3,660 0.2440 0.242 0.242 0.245 0.242 0.245 15,000 0.2440 -1.22%
2026-08-05 0 0.245 0.235 0.242 0.230 0.250 212,000 51,171 0.2414 0.245 0.235 0.242 0.230 0.250 212,000 0.2414 -2.00%
2026-08-04 0 0.250 0.238 0.247 0.234 0.315 1,150,000 296,320 0.2577 0.250 0.238 0.247 0.234 0.315 1,150,000 0.2577 0.00%
2026-08-03 0 0.250 0.242 0.247 0.242 0.255 35,000 8,615 0.2461 0.250 0.242 0.247 0.242 0.255 35,000 0.2461 -1.96%
2026-07-31 0 0.255 0.233 0.255 0.250 0.255 296,500 74,195 0.2502 0.255 0.233 0.255 0.250 0.255 296,500 0.2502 0.00%
2026-07-30 0 0.255 0.250 0.255 0.249 0.255 155,000 38,845 0.2506 0.255 0.250 0.255 0.249 0.255 155,000 0.2506 0.00%
2026-07-29 0 0.255 0.239 0.255 0.226 0.255 286,000 68,046 0.2379 0.255 0.239 0.255 0.226 0.255 286,000 0.2379 7.59%
2026-07-28 0 0.237 0.231 0.255 0.230 0.295 2,690,500 698,565 0.2596 0.237 0.231 0.255 0.230 0.295 2,690,500 0.2596 -21.00%
2026-07-27 0 0.300 0.290 0.300 0.285 0.320 1,785,500 537,637 0.3011 0.300 0.290 0.300 0.285 0.320 1,785,500 0.3011 0.00%
2026-07-24 0 0.300 0.300 0.310 0.300 0.330 1,595,000 503,400 0.3156 0.300 0.300 0.310 0.300 0.330 1,595,000 0.3156 -9.09%
2026-07-23 0 0.330 0.310 0.330 0.290 0.335 6,597,500 2,182,452 0.3308 0.330 0.310 0.330 0.290 0.335 6,597,500 0.3308 0.00%
2026-07-22 0 0.330 0.320 0.335 0.330 0.365 450,190 151,844 0.3373 0.330 0.320 0.335 0.330 0.365 450,190 0.3373 -9.59%
2026-07-21 0 0.365 0.365 0.375 0.350 0.470 14,005,000 5,706,675 0.4075 0.365 0.365 0.375 0.350 0.470 14,005,000 0.4075 -6.41%
2026-07-20 0 0.390 0.385 0.390 0.360 0.400 3,705,000 1,455,700 0.3929 0.390 0.385 0.390 0.360 0.400 3,705,000 0.3929 -6.02%
2026-07-17 0 0.415 0.400 0.420 0.400 0.420 3,935,000 1,632,375 0.4148 0.415 0.400 0.420 0.400 0.420 3,935,000 0.4148 3.75%
2026-07-16 0 0.400 0.400 0.430 0.385 0.460 558,500 231,330 0.4142 0.400 0.400 0.430 0.385 0.460 558,500 0.4142 5.26%
2026-07-15 0 0.380 0.380 0.425 - - 0 0 - 0.380 0.380 0.425 - - 0 - 1.33%
2026-07-14 0 0.375 0.370 0.375 0.375 0.375 11,500 4,312 0.3750 0.375 0.370 0.375 0.375 0.375 11,500 0.3750 -2.60%
2026-07-13 0 0.385 0.385 0.395 0.380 0.400 31,000 11,987 0.3867 0.385 0.385 0.395 0.380 0.400 31,000 0.3867 -3.75%
2026-07-10 0 0.400 0.390 0.450 0.365 0.520 560,500 243,365 0.4342 0.400 0.390 0.450 0.365 0.520 560,500 0.4342 -14.89%
2026-07-09 0 0.470 0.405 0.470 0.450 0.475 5,000 2,262 0.4524 0.470 0.405 0.470 0.450 0.475 5,000 0.4524 4.44%
2026-07-08 0 0.450 0.385 0.450 0.365 0.460 39,500 15,205 0.3849 0.450 0.385 0.450 0.365 0.460 39,500 0.3849 11.11%
2026-07-07 0 0.405 0.355 0.405 0.405 0.480 229,000 100,637 0.4395 0.405 0.355 0.405 0.405 0.480 229,000 0.4395 -19.00%
2026-07-06 0 0.500 0.460 0.500 0.460 0.530 305,000 149,452 0.4900 0.500 0.460 0.500 0.460 0.530 305,000 0.4900 16.28%
2026-07-03 0 0.550 0.530 0.560 0.510 0.560 96,000 50,780 0.5290 0.430 0.414 0.438 0.399 0.438 122,791 0.4135 10.00%
2026-07-02 0 0.500 0.460 0.500 0.500 0.500 119,000 59,500 0.5000 0.391 0.360 0.391 0.391 0.391 152,209 0.3909 0.00%
2026-06-30 0 0.500 0.490 0.500 0.405 0.500 259,500 124,822 0.4810 0.391 0.383 0.391 0.317 0.391 331,919 0.3761 0.00%
2026-06-29 0 0.500 0.480 0.560 0.475 0.500 147,000 71,635 0.4873 0.391 0.375 0.438 0.371 0.391 188,023 0.3810 -3.85%
2026-06-26 0 0.520 0.490 0.530 0.490 0.560 2,897,000 1,518,365 0.5241 0.407 0.383 0.414 0.383 0.438 3,705,465 0.4098 5.05%
2026-06-25 0 0.495 0.495 0.510 0.495 0.570 247,500 126,565 0.5114 0.387 0.387 0.399 0.387 0.446 316,570 0.3998 -10.00%
2026-06-24 0 0.550 0.520 0.550 0.495 0.570 2,038,000 1,132,890 0.5559 0.430 0.407 0.430 0.387 0.446 2,606,744 0.4346 7.84%
2026-06-23 0 0.510 0.500 0.550 0.500 0.550 181,500 97,485 0.5371 0.399 0.391 0.430 0.391 0.430 232,151 0.4199 -10.53%
2026-06-22 0 0.570 0.530 0.570 0.570 0.580 325,000 188,460 0.5799 0.446 0.414 0.446 0.446 0.453 415,698 0.4534 -1.72%
2026-06-18 0 0.580 0.550 0.580 0.550 0.580 213,500 123,410 0.5780 0.453 0.430 0.453 0.430 0.453 273,081 0.4519 1.75%
2026-06-17 0 0.570 0.560 0.570 0.570 0.600 4,305,000 2,454,975 0.5703 0.446 0.438 0.446 0.446 0.469 5,506,395 0.4458 -5.00%
2026-06-16 0 0.600 0.570 0.600 0.570 0.620 2,113,500 1,227,300 0.5807 0.469 0.446 0.469 0.446 0.485 2,703,314 0.4540 7.14%
2026-06-15 0 0.560 0.560 0.570 0.520 0.580 68,000 37,740 0.5550 0.438 0.438 0.446 0.407 0.453 86,977 0.4339 -1.75%
2026-06-12 0 0.570 0.560 0.570 0.560 0.590 2,019,000 1,171,455 0.5802 0.446 0.438 0.446 0.438 0.461 2,582,442 0.4536 -1.72%
2026-06-11 0 0.580 0.560 0.580 0.560 0.620 639,500 375,250 0.5868 0.453 0.438 0.453 0.438 0.485 817,965 0.4588 -3.33%
2026-06-10 0 0.600 0.570 0.600 0.570 0.690 10,747,500 6,555,065 0.6099 0.469 0.446 0.469 0.446 0.539 13,746,802 0.4768 1.69%
2026-06-09 0 0.590 0.580 0.590 0.570 0.670 14,077,500 8,336,125 0.5922 0.461 0.453 0.461 0.446 0.524 18,006,105 0.4630 1.72%
2026-06-08 0 0.580 0.560 0.750 0.550 0.580 127,000 71,070 0.5596 0.453 0.438 0.586 0.430 0.453 162,442 0.4375 1.75%
2026-06-05 0 0.570 0.580 0.600 0.560 0.630 179,500 104,175 0.5804 0.446 0.453 0.469 0.438 0.493 229,593 0.4537 -3.39%
2026-06-04 0 0.590 0.590 0.600 0.590 0.620 338,500 206,235 0.6093 0.461 0.461 0.469 0.461 0.485 432,965 0.4763 -4.84%
2026-06-03 0 0.620 0.620 0.680 0.610 0.820 1,359,086 872,768 0.6422 0.485 0.485 0.532 0.477 0.641 1,738,366 0.5021 0.00%
2026-06-02 0 0.620 0.630 0.640 0.630 0.670 805,000 520,165 0.6462 0.485 0.493 0.500 0.493 0.524 1,029,651 0.5052 -8.82%
2026-06-01 0 0.680 0.680 0.750 0.630 0.800 68,500 52,975 0.7734 0.532 0.532 0.586 0.493 0.625 87,616 0.6046 -1.45%
2026-05-29 0 0.690 0.680 0.700 0.650 0.690 19,500 13,305 0.6823 0.539 0.532 0.547 0.508 0.539 24,942 0.5334 -4.17%
2026-05-28 0 0.720 0.720 0.780 0.630 0.720 35,500 24,410 0.6876 0.563 0.563 0.610 0.493 0.563 45,407 0.5376 0.00%
2026-05-27 0 0.720 0.610 0.720 0.530 0.850 812,000 474,090 0.5839 0.563 0.477 0.563 0.414 0.665 1,038,605 0.4565 7.46%
2026-05-26 0 0.670 0.670 0.710 0.630 0.670 224,500 146,165 0.6511 0.524 0.524 0.555 0.493 0.524 287,151 0.5090 -2.90%
2026-05-22 0 0.690 0.690 0.700 0.660 0.750 320,500 224,805 0.7014 0.539 0.539 0.547 0.516 0.586 409,942 0.5484 -10.39%
2026-05-21 0 0.770 0.730 0.770 0.720 0.820 94,000 71,810 0.7639 0.602 0.571 0.602 0.563 0.641 120,233 0.5973 0.00%
2026-05-20 0 0.770 0.750 0.770 0.750 0.790 35,500 27,385 0.7714 0.602 0.586 0.602 0.586 0.618 45,407 0.6031 -1.28%
2026-05-19 0 0.780 0.780 0.800 0.760 0.850 6,157,000 4,925,615 0.8000 0.610 0.610 0.625 0.594 0.665 7,875,233 0.6255 -1.27%
2026-05-18 0 0.790 0.790 0.810 0.760 0.820 1,061,000 826,505 0.7790 0.618 0.618 0.633 0.594 0.641 1,357,093 0.6090 0.00%
2026-05-15 0 0.790 0.780 0.800 0.780 0.810 73,500 57,575 0.7833 0.618 0.610 0.625 0.610 0.633 94,012 0.6124 -4.82%
2026-05-14 0 0.830 0.770 0.830 0.760 0.840 3,500 2,740 0.7829 0.649 0.602 0.649 0.594 0.657 4,477 0.6121 6.41%
2026-05-13 0 0.780 0.780 0.800 0.760 0.820 2,616,000 2,118,095 0.8097 0.610 0.610 0.625 0.594 0.641 3,346,047 0.6330 -3.70%
2026-05-12 0 0.810 0.810 0.860 - - 0 0 - 0.633 0.633 0.672 - - 0 - 0.00%
2026-05-11 0 0.810 0.810 0.850 0.780 0.850 151,500 125,085 0.8256 0.633 0.633 0.665 0.610 0.665 193,779 0.6455 -7.95%
2026-05-08 0 0.880 0.810 0.910 0.880 0.890 177,000 155,765 0.8800 0.688 0.633 0.711 0.688 0.696 226,395 0.6880 0.00%
2026-05-07 0 0.880 0.880 0.890 0.860 0.930 27,500 25,305 0.9202 0.688 0.688 0.696 0.672 0.727 35,174 0.7194 -2.22%
2026-05-06 0 0.900 0.880 0.900 0.880 0.970 19,842,000 17,677,590 0.8909 0.704 0.688 0.704 0.688 0.758 25,379,302 0.6965 1.12%
2026-05-05 0 0.890 0.890 0.920 0.870 0.960 2,143,000 2,010,245 0.9381 0.696 0.696 0.719 0.680 0.751 2,741,047 0.7334 -8.25%
2026-05-04 0 0.970 0.860 0.970 0.990 0.990 6,000 5,940 0.9900 0.758 0.672 0.758 0.774 0.774 7,674 0.7740 0.00%
2026-04-30 0 0.970 0.910 0.990 0.830 1.050 41,500 39,735 0.9575 0.758 0.711 0.774 0.649 0.821 53,081 0.7486 5.43%
2026-04-29 0 0.920 0.860 1.000 0.850 1.010 636,000 558,050 0.8774 0.719 0.672 0.782 0.665 0.790 813,488 0.6860 4.55%
2026-04-28 0 0.880 0.880 0.900 0.880 0.960 3,719,000 3,432,850 0.9231 0.688 0.688 0.704 0.688 0.751 4,756,860 0.7217 -3.30%
2026-04-27 0 0.910 0.820 0.910 0.920 0.920 1,500 1,380 0.9200 0.711 0.641 0.711 0.719 0.719 1,919 0.7193 1.11%
2026-04-24 0 0.900 0.810 0.930 - - 0 0 - 0.704 0.633 0.727 - - 0 - 0.00%
2026-04-23 0 0.900 0.900 0.940 0.810 0.900 13,000 11,265 0.8665 0.704 0.704 0.735 0.633 0.704 16,628 0.6775 -1.10%
2026-04-22 0 0.910 0.880 0.950 0.910 0.950 22,000 20,460 0.9300 0.711 0.688 0.743 0.711 0.743 28,140 0.7271 3.41%
2026-04-21 0 0.880 0.850 0.950 0.880 0.900 7,000 6,210 0.8871 0.688 0.665 0.743 0.688 0.704 8,953 0.6936 -2.22%
2026-04-20 0 0.900 0.860 0.950 0.900 0.900 10,000 9,000 0.9000 0.704 0.672 0.743 0.704 0.704 12,791 0.7036 0.00%
2026-04-17 0 0.900 0.810 0.920 0.900 0.900 7,000 6,300 0.9000 0.704 0.633 0.719 0.704 0.704 8,953 0.7036 -2.17%
2026-04-16 0 0.920 0.920 0.940 0.890 0.990 100,500 93,535 0.9307 0.719 0.719 0.735 0.696 0.774 128,547 0.7276 3.37%
2026-04-15 0 0.890 0.800 0.890 0.890 0.890 500 445 0.8900 0.696 0.625 0.696 0.696 0.696 640 0.6958 4.71%
2026-04-14 0 0.850 0.850 0.890 0.850 0.900 1,500 1,325 0.8833 0.665 0.665 0.696 0.665 0.704 1,919 0.6906 3.66%
2026-04-13 0 0.820 0.820 0.980 0.810 0.850 170,500 149,220 0.8752 0.641 0.641 0.766 0.633 0.665 218,081 0.6842 -3.53%
2026-04-10 0 0.850 0.820 0.860 0.850 0.890 478,000 421,230 0.8812 0.665 0.641 0.672 0.665 0.696 611,395 0.6890 1.19%
2026-04-09 0 0.840 0.840 0.890 0.830 0.980 67,000 63,305 0.9449 0.657 0.657 0.696 0.649 0.766 85,698 0.7387 -4.55%
2026-04-08 0 0.880 0.820 0.880 0.850 0.900 44,500 37,850 0.8506 0.688 0.641 0.688 0.665 0.704 56,919 0.6650 10.00%
2026-04-02 0 0.800 0.800 0.830 0.780 0.780 60,500 47,090 0.7783 0.625 0.625 0.649 0.610 0.610 77,384 0.6085 -2.44%
2026-04-01 0 0.820 0.780 0.840 0.820 0.820 10,000 8,200 0.8200 0.641 0.610 0.657 0.641 0.641 12,791 0.6411 2.50%
2026-03-31 0 0.800 0.770 0.800 0.800 0.810 29,000 23,390 0.8066 0.625 0.602 0.625 0.625 0.633 37,093 0.6306 -1.23%
2026-03-30 0 0.810 0.770 0.810 0.800 0.810 225,000 181,040 0.8046 0.633 0.602 0.633 0.625 0.633 287,791 0.6291 0.00%
2026-03-27 0 0.810 0.800 0.860 0.800 0.810 63,000 50,865 0.8074 0.633 0.625 0.672 0.625 0.633 80,581 0.6312 -5.81%
2026-03-26 0 0.860 0.850 0.860 0.840 0.860 218,500 183,960 0.8419 0.672 0.665 0.672 0.657 0.672 279,477 0.6582 0.00%
2026-03-25 0 0.860 0.800 0.860 0.800 0.860 139,500 115,485 0.8278 0.672 0.625 0.672 0.625 0.672 178,430 0.6472 3.61%
2026-03-24 0 0.830 0.830 0.860 0.820 0.830 70,000 57,460 0.8209 0.649 0.649 0.672 0.641 0.649 89,535 0.6418 1.22%
2026-03-23 0 0.820 0.820 0.870 0.810 0.870 521,000 446,970 0.8579 0.641 0.641 0.680 0.633 0.680 666,395 0.6707 0.00%
2026-03-20 0 0.820 0.820 0.870 0.810 0.840 54,500 44,735 0.8208 0.641 0.641 0.680 0.633 0.657 69,709 0.6417 -7.87%
2026-03-19 0 0.890 0.850 0.890 0.890 0.890 23,000 20,470 0.8900 0.696 0.665 0.696 0.696 0.696 29,419 0.6958 1.14%
2026-03-18 0 0.880 0.880 0.900 0.880 0.880 16,500 14,520 0.8800 0.688 0.688 0.704 0.688 0.688 21,105 0.6880 0.00%
2026-03-17 0 0.880 0.850 0.880 0.850 0.880 1,053,600 925,876 0.8788 0.688 0.665 0.688 0.665 0.688 1,347,628 0.6870 2.33%
2026-03-16 0 0.860 0.860 0.890 0.820 0.850 509,500 423,345 0.8309 0.672 0.672 0.696 0.641 0.665 651,686 0.6496 0.00%
2026-03-13 0 0.860 0.860 0.880 0.850 0.880 493,000 433,410 0.8791 0.672 0.672 0.688 0.665 0.688 630,581 0.6873 -3.37%
2026-03-12 0 0.890 0.820 0.900 0.890 0.890 50,000 44,500 0.8900 0.696 0.641 0.704 0.696 0.696 63,953 0.6958 -1.11%
2026-03-11 0 0.900 0.890 0.940 0.890 0.900 1,166,000 1,049,188 0.8998 0.704 0.696 0.735 0.696 0.704 1,491,395 0.7035 2.27%
2026-03-10 0 0.880 0.860 0.930 0.860 0.880 348,500 303,880 0.8720 0.688 0.672 0.727 0.672 0.688 445,756 0.6817 -2.22%
2026-03-09 0 0.900 0.880 0.940 0.840 0.990 2,365,500 2,190,755 0.9261 0.704 0.688 0.735 0.657 0.774 3,025,640 0.7241 3.45%
2026-03-06 0 0.870 0.870 0.900 0.860 0.900 118,500 103,140 0.8704 0.680 0.680 0.704 0.672 0.704 151,570 0.6805 -3.33%
2026-03-05 0 0.900 0.890 0.950 0.860 0.970 37,000 32,750 0.8851 0.704 0.696 0.743 0.672 0.758 47,326 0.6920 5.88%
2026-03-04 0 0.850 0.890 0.900 0.770 1.010 491,000 438,445 0.8930 0.665 0.696 0.704 0.602 0.790 628,023 0.6981 6.25%
2026-03-03 0 0.800 0.800 0.850 0.760 0.980 423,000 371,880 0.8791 0.625 0.625 0.665 0.594 0.766 541,047 0.6873 -19.19%
2026-03-02 0 0.990 0.930 0.990 0.900 1.000 202,000 186,585 0.9237 0.774 0.727 0.774 0.704 0.782 258,372 0.7222 0.00%
2026-02-27 0 0.990 0.920 0.990 0.990 0.990 43,500 43,065 0.9900 0.774 0.719 0.774 0.774 0.774 55,640 0.7740 0.00%
2026-02-26 0 0.990 0.940 0.990 0.920 0.990 68,500 64,630 0.9435 0.774 0.735 0.774 0.719 0.774 87,616 0.7376 5.32%
2026-02-25 0 0.940 0.940 1.020 0.910 1.060 309,000 290,785 0.9411 0.735 0.735 0.797 0.711 0.829 395,233 0.7357 -3.09%
2026-02-24 0 0.970 0.970 1.060 0.960 1.100 42,500 41,120 0.9675 0.758 0.758 0.829 0.751 0.860 54,360 0.7564 -11.82%
2026-02-23 0 1.100 1.090 1.110 1.030 1.140 47,500 52,270 1.1004 0.860 0.852 0.868 0.805 0.891 60,756 0.8603 6.80%
2026-02-20 0 1.030 0.910 1.150 - - 0 0 - 0.805 0.711 0.899 - - 0 - 0.00%
2026-02-16 0 1.030 1.000 1.090 1.000 1.110 4,602,500 5,062,025 1.0998 0.805 0.782 0.852 0.782 0.868 5,886,919 0.8599 -2.83%
2026-02-13 0 1.060 0.900 1.060 - - 0 0 - 0.829 0.704 0.829 - - 0 - 0.00%
2026-02-12 0 1.060 1.000 1.100 0.990 1.100 4,531,500 4,762,590 1.0510 0.829 0.782 0.860 0.774 0.860 5,796,105 0.8217 6.00%
2026-02-11 0 1.000 0.960 1.000 0.960 1.000 534,000 513,940 0.9624 0.782 0.751 0.782 0.751 0.782 683,023 0.7524 -3.85%
2026-02-10 0 1.040 1.040 1.080 1.040 1.080 17,000 18,080 1.0635 0.813 0.813 0.844 0.813 0.844 21,744 0.8315 -5.45%
2026-02-09 0 1.100 1.040 1.100 0.900 1.110 97,000 90,995 0.9381 0.860 0.813 0.860 0.704 0.868 124,070 0.7334 17.02%
2026-02-06 0 0.940 0.940 1.120 0.900 1.030 91,000 88,070 0.9678 0.735 0.735 0.876 0.704 0.805 116,395 0.7566 -9.62%
2026-02-05 0 1.040 0.970 1.100 1.040 1.070 116,000 121,900 1.0509 0.813 0.758 0.860 0.813 0.837 148,372 0.8216 -4.59%
2026-02-04 0 1.090 1.050 1.090 1.060 1.100 1,758,500 1,926,090 1.0953 0.852 0.821 0.852 0.829 0.860 2,249,244 0.8563 0.93%
2026-02-03 0 1.080 1.050 1.120 - - 0 0 - 0.844 0.821 0.876 - - 0 - 0.00%
2026-02-02 0 1.080 1.050 1.160 1.080 1.110 1,376,500 1,527,890 1.1100 0.844 0.821 0.907 0.844 0.868 1,760,640 0.8678 -1.82%
2026-01-30 0 1.100 1.090 1.150 1.100 1.130 87,500 97,225 1.1111 0.860 0.852 0.899 0.860 0.883 111,919 0.8687 -6.78%
2026-01-29 0 1.180 1.120 1.200 1.180 1.180 170,000 200,600 1.1800 0.923 0.876 0.938 0.923 0.923 217,442 0.9225 0.00%
2026-01-28 0 1.180 1.140 1.180 1.150 1.210 29,500 34,705 1.1764 0.923 0.891 0.923 0.899 0.946 37,733 0.9198 3.51%
2026-01-27 0 1.140 1.110 1.230 1.060 1.160 610,000 694,120 1.1379 0.891 0.868 0.962 0.829 0.907 780,233 0.8896 1.79%
2026-01-26 0 1.120 1.120 1.150 1.120 1.240 2,845,500 3,381,645 1.1884 0.876 0.876 0.899 0.876 0.969 3,639,593 0.9291 -6.67%
2026-01-23 0 1.200 1.160 1.200 1.100 1.340 4,337,000 4,879,055 1.1250 0.938 0.907 0.938 0.860 1.048 5,547,326 0.8795 8.11%
2026-01-22 0 1.110 1.110 1.160 1.100 1.130 50,000 56,055 1.1211 0.868 0.868 0.907 0.860 0.883 63,953 0.8765 -4.31%
2026-01-21 0 1.160 1.100 1.160 1.130 1.180 77,000 88,055 1.1436 0.907 0.860 0.907 0.883 0.923 98,488 0.8941 0.00%
2026-01-20 0 1.160 1.120 1.170 1.150 1.180 50,500 58,175 1.1520 0.907 0.876 0.915 0.899 0.923 64,593 0.9006 0.00%
2026-01-19 0 1.160 1.100 1.170 1.160 1.170 1,302,000 1,510,340 1.1600 0.907 0.860 0.915 0.907 0.915 1,665,349 0.9069 0.87%
2026-01-16 0 1.150 1.150 1.160 1.150 1.190 2,609,000 3,001,035 1.1503 0.899 0.899 0.907 0.899 0.930 3,337,093 0.8993 -3.36%
2026-01-15 0 1.190 1.170 1.200 1.150 1.190 4,243,500 5,024,095 1.1840 0.930 0.915 0.938 0.899 0.930 5,427,733 0.9256 0.00%
2026-01-14 0 1.190 1.170 1.220 1.150 1.250 5,032,000 5,938,670 1.1802 0.930 0.915 0.954 0.899 0.977 6,436,279 0.9227 2.59%
2026-01-13 0 1.160 1.150 1.160 1.160 1.170 23,500 27,375 1.1649 0.907 0.899 0.907 0.907 0.915 30,058 0.9107 -0.85%
2026-01-12 0 1.170 1.170 1.220 1.140 1.260 933,000 1,090,425 1.1687 0.915 0.915 0.954 0.891 0.985 1,193,372 0.9137 -3.31%
2026-01-09 0 1.210 1.170 1.290 1.120 1.250 4,684,500 5,695,965 1.2159 0.946 0.915 1.009 0.876 0.977 5,991,802 0.9506 -2.42%
2026-01-08 0 1.240 1.170 1.250 1.170 1.250 96,500 116,860 1.2110 0.969 0.915 0.977 0.915 0.977 123,430 0.9468 -0.80%
2026-01-07 0 1.250 1.170 1.300 1.120 1.280 54,500 66,880 1.2272 0.977 0.915 1.016 0.876 1.001 69,709 0.9594 -0.79%
2026-01-06 0 1.260 1.250 1.310 1.210 1.300 108,500 135,660 1.2503 0.985 0.977 1.024 0.946 1.016 138,779 0.9775 -3.82%
2026-01-05 0 1.310 1.200 1.310 1.220 1.310 53,000 67,175 1.2675 1.024 0.938 1.024 0.954 1.024 67,791 0.9909 3.15%
2026-01-02 0 1.270 1.220 1.270 1.120 1.280 268,000 321,930 1.2012 0.993 0.954 0.993 0.876 1.001 342,791 0.9391 0.00%
2025-12-31 0 1.270 1.260 1.360 1.270 1.350 2,328,500 3,033,450 1.3027 0.993 0.985 1.063 0.993 1.055 2,978,314 1.0185 1.60%
2025-12-30 0 1.250 1.250 1.390 1.250 1.420 16,357,000 21,690,965 1.3261 0.977 0.977 1.087 0.977 1.110 20,921,744 1.0368 -5.30%
2025-12-29 0 1.320 1.220 1.320 - - 0 0 - 1.032 0.954 1.032 - - 0 - -4.35%
2025-12-24 0 1.380 1.030 1.430 - - 0 0 - 1.079 0.805 1.118 - - 0 - 0.00%
2025-12-23 0 1.380 1.250 1.390 1.210 1.410 166,000 222,145 1.3382 1.079 0.977 1.087 0.946 1.102 212,326 1.0462 7.81%
2025-12-22 0 1.280 1.250 1.350 1.130 1.370 137,500 175,245 1.2745 1.001 0.977 1.055 0.883 1.071 175,872 0.9964 4.92%
2025-12-19 0 1.220 1.170 1.280 1.100 1.350 193,500 244,415 1.2631 0.954 0.915 1.001 0.860 1.055 247,500 0.9875 0.83%
2025-12-18 0 1.210 1.210 1.340 1.100 1.470 342,500 436,750 1.2752 0.946 0.946 1.048 0.860 1.149 438,081 0.9970 7.08%
2025-12-17 0 1.130 1.120 1.340 1.130 1.130 28,000 31,655 1.1305 0.883 0.876 1.048 0.883 0.883 35,814 0.8839 -1.74%
2025-12-16 0 1.150 1.150 1.350 1.100 1.150 759,000 851,850 1.1223 0.899 0.899 1.055 0.860 0.899 970,814 0.8775 0.00%
2025-12-15 0 1.150 1.140 1.180 1.140 1.160 2,666,000 3,048,160 1.1433 0.899 0.891 0.923 0.891 0.907 3,410,000 0.8939 0.88%
2025-12-12 0 1.140 1.140 1.180 1.120 1.170 994,500 1,161,580 1.1680 0.891 0.891 0.923 0.876 0.915 1,272,035 0.9132 -0.87%
2025-12-11 0 1.150 1.150 1.200 1.130 1.140 64,000 72,520 1.1331 0.899 0.899 0.938 0.883 0.891 81,860 0.8859 1.77%
2025-12-10 0 1.130 1.130 1.410 1.120 1.120 5,000 5,600 1.1200 0.883 0.883 1.102 0.876 0.876 6,395 0.8756 -4.24%
2025-12-09 0 1.180 1.180 1.390 1.120 1.200 53,000 62,025 1.1703 0.923 0.923 1.087 0.876 0.938 67,791 0.9149 -1.67%
2025-12-08 0 1.200 1.180 1.420 1.170 1.200 1,216,000 1,433,310 1.1787 0.938 0.923 1.110 0.915 0.938 1,555,349 0.9215 -2.44%
2025-12-05 0 1.230 1.200 1.230 1.240 1.240 1,000 1,245 1.2450 0.962 0.938 0.962 0.969 0.969 1,279 0.9734 1.65%
2025-12-04 0 1.210 1.210 1.400 1.210 1.240 4,022,000 4,967,130 1.2350 0.946 0.946 1.095 0.946 0.969 5,144,419 0.9655 -3.97%
2025-12-03 0 1.260 1.260 1.350 1.250 1.270 413,000 520,300 1.2598 0.985 0.985 1.055 0.977 0.993 528,256 0.9849 0.80%
2025-12-02 0 1.250 1.250 1.440 1.230 1.250 1,433,000 1,791,130 1.2499 0.977 0.977 1.126 0.962 0.977 1,832,907 0.9772 1.63%
2025-12-01 0 1.230 1.230 1.290 1.220 1.370 49,000 63,565 1.2972 0.962 0.962 1.009 0.954 1.071 62,674 1.0142 -6.82%
2025-11-28 0 1.320 1.320 1.480 1.150 1.320 2,290,500 2,922,220 1.2758 1.032 1.032 1.157 0.899 1.032 2,929,709 0.9974 10.92%
2025-11-27 0 1.190 1.150 1.190 - - 0 0 - 0.930 0.899 0.930 - - 0 - 0.00%
2025-11-26 0 1.190 1.120 1.190 1.080 1.220 51,000 59,710 1.1708 0.930 0.876 0.930 0.844 0.954 65,233 0.9153 -2.46%
2025-11-25 0 1.220 1.200 1.240 1.220 1.260 57,500 71,590 1.2450 0.954 0.938 0.969 0.954 0.985 73,547 0.9734 -1.61%
2025-11-24 0 1.240 1.190 1.250 1.030 1.250 180,000 212,290 1.1794 0.969 0.930 0.977 0.805 0.977 230,233 0.9221 1.64%
2025-11-21 0 1.220 1.220 1.280 1.120 1.330 965,000 1,231,980 1.2767 0.954 0.954 1.001 0.876 1.040 1,234,302 0.9981 -7.58%
2025-11-20 0 1.320 1.290 1.320 1.280 1.370 195,000 256,800 1.3169 1.032 1.009 1.032 1.001 1.071 249,419 1.0296 -4.35%
2025-11-19 0 1.380 1.350 1.380 1.290 1.470 227,500 319,630 1.4050 1.079 1.055 1.079 1.009 1.149 290,988 1.0984 -6.12%
2025-11-18 0 1.470 1.460 1.480 1.410 1.620 156,500 230,890 1.4753 1.149 1.141 1.157 1.102 1.267 200,174 1.1534 -5.16%
2025-11-17 0 1.550 1.520 1.570 1.550 1.600 2,105,000 3,304,130 1.5697 1.212 1.188 1.227 1.212 1.251 2,692,442 1.2272 -0.64%
2025-11-14 0 1.560 1.530 1.590 1.500 1.620 4,251,000 6,628,895 1.5594 1.220 1.196 1.243 1.173 1.267 5,437,326 1.2191 -3.70%
2025-11-13 0 1.620 1.620 1.640 1.560 1.620 112,200 178,786 1.5935 1.267 1.267 1.282 1.220 1.267 143,512 1.2458 1.25%
2025-11-12 0 1.600 1.590 1.630 1.560 1.700 1,649,000 2,688,270 1.6302 1.251 1.243 1.274 1.220 1.329 2,109,186 1.2746 -5.33%
2025-11-11 0 1.690 1.640 1.670 1.630 1.690 1,124,500 1,892,675 1.6831 1.321 1.282 1.306 1.274 1.321 1,438,314 1.3159 0.00%
2025-11-10 0 1.690 1.680 1.690 1.660 1.730 596,500 1,007,490 1.6890 1.321 1.313 1.321 1.298 1.353 762,965 1.3205 -1.17%
2025-11-07 0 1.710 1.670 1.720 1.620 1.890 10,325,500 17,761,750 1.7202 1.337 1.306 1.345 1.267 1.478 13,207,035 1.3449 -1.16%
2025-11-06 0 1.730 1.730 1.760 1.700 1.920 223,500 390,935 1.7491 1.353 1.353 1.376 1.329 1.501 285,872 1.3675 -1.14%
2025-11-05 0 1.750 1.720 1.790 1.680 1.770 502,500 871,845 1.7350 1.368 1.345 1.399 1.313 1.384 642,733 1.3565 -3.85%
2025-11-04 0 1.820 1.820 1.840 1.740 1.970 305,500 565,610 1.8514 1.423 1.423 1.439 1.360 1.540 390,756 1.4475 -2.15%
2025-11-03 0 1.860 1.850 1.860 1.850 2.200 5,809,500 11,205,545 1.9288 1.454 1.446 1.454 1.446 1.720 7,430,756 1.5080 -5.10%
2025-10-31 0 1.960 1.870 1.960 1.710 2.020 4,791,000 8,996,880 1.8779 1.532 1.462 1.532 1.337 1.579 6,128,023 1.4682 13.95%
2025-10-30 0 1.720 1.720 1.730 1.720 1.880 473,000 845,310 1.7871 1.345 1.345 1.353 1.345 1.470 605,000 1.3972 -8.02%
2025-10-28 0 1.870 1.840 1.870 1.740 2.100 3,390,000 6,358,015 1.8755 1.462 1.439 1.462 1.360 1.642 4,336,047 1.4663 4.47%
2025-10-27 0 1.790 1.730 1.800 1.630 1.860 8,457,500 15,027,100 1.7768 1.399 1.353 1.407 1.274 1.454 10,817,733 1.3891 7.83%
2025-10-24 0 1.660 1.650 1.660 1.650 1.730 142,500 239,815 1.6829 1.298 1.290 1.298 1.290 1.353 182,267 1.3157 0.00%
2025-10-23 0 1.660 1.650 1.700 1.640 1.800 577,500 975,165 1.6886 1.298 1.290 1.329 1.282 1.407 738,663 1.3202 0.00%
2025-10-22 0 1.660 1.650 1.680 1.640 1.800 10,350,000 17,174,285 1.6594 1.298 1.290 1.313 1.282 1.407 13,238,372 1.2973 0.61%
2025-10-21 0 1.650 1.610 1.660 1.560 1.650 158,500 254,270 1.6042 1.290 1.259 1.298 1.220 1.290 202,733 1.2542 5.77%
2025-10-20 0 1.560 1.540 1.560 1.460 1.600 244,000 378,170 1.5499 1.220 1.204 1.220 1.141 1.251 312,093 1.2117 0.00%
2025-10-17 0 1.560 1.560 1.580 1.510 1.630 100,000 156,705 1.5671 1.220 1.220 1.235 1.181 1.274 127,907 1.2251 -4.29%
2025-10-16 0 1.630 1.630 1.650 1.610 1.690 106,000 174,505 1.6463 1.274 1.274 1.290 1.259 1.321 135,581 1.2871 -0.61%
2025-10-15 0 1.640 1.620 1.650 1.580 1.730 397,000 649,085 1.6350 1.282 1.267 1.290 1.235 1.353 507,791 1.2783 0.00%
2025-10-14 0 1.640 1.620 1.640 1.560 1.890 3,089,000 5,031,950 1.6290 1.282 1.267 1.282 1.220 1.478 3,951,047 1.2736 -4.65%
2025-10-13 0 1.720 1.660 1.730 1.560 1.810 1,495,500 2,522,175 1.6865 1.345 1.298 1.353 1.220 1.415 1,912,849 1.3185 -7.03%
2025-10-10 0 1.850 1.840 1.860 1.560 2.000 1,493,500 2,644,810 1.7709 1.446 1.439 1.454 1.220 1.564 1,910,291 1.3845 4.52%
2025-10-09 0 1.770 1.760 1.790 1.720 1.990 1,032,000 1,918,335 1.8589 1.384 1.376 1.399 1.345 1.556 1,320,000 1.4533 -7.33%
2025-10-08 0 1.910 1.910 1.930 1.790 2.190 4,545,500 8,708,215 1.9158 1.493 1.493 1.509 1.399 1.712 5,814,012 1.4978 -9.05%
2025-10-06 0 2.100 2.080 2.100 1.650 2.490 10,169,000 21,991,340 2.1626 1.642 1.626 1.642 1.290 1.947 13,006,860 1.6907 25.75%
2025-10-03 0 1.670 1.640 1.670 1.150 1.720 12,750,000 18,818,185 1.4759 1.306 1.282 1.306 0.899 1.345 16,308,140 1.1539 59.05%
2025-10-02 0 1.050 1.030 1.060 1.010 1.080 1,281,500 1,338,460 1.0444 0.821 0.805 0.829 0.790 0.844 1,639,128 0.8166 -1.87%
2025-09-30 0 1.070 1.070 1.100 1.050 1.300 585,000 666,575 1.1394 0.837 0.837 0.860 0.821 1.016 748,256 0.8908 -8.55%
2025-09-29 0 1.170 1.200 1.230 0.920 1.240 4,001,500 4,593,980 1.1481 0.915 0.938 0.962 0.719 0.969 5,118,198 0.8976 27.17%
2025-09-26 0 0.920 0.780 0.920 0.900 0.920 625,500 569,080 0.9098 0.719 0.610 0.719 0.704 0.719 800,058 0.7113 0.00%
2025-09-25 0 0.920 0.900 0.920 0.880 0.980 1,103,000 1,055,480 0.9569 0.719 0.704 0.719 0.688 0.766 1,410,814 0.7481 -1.08%
2025-09-24 0 0.930 0.900 0.930 0.890 0.960 28,000 25,415 0.9077 0.727 0.704 0.727 0.696 0.751 35,814 0.7096 -4.12%
2025-09-23 0 0.970 0.870 0.970 0.980 0.980 30,000 29,400 0.9800 0.758 0.680 0.758 0.766 0.766 38,372 0.7662 -1.02%
2025-09-22 0 0.980 0.950 0.980 0.980 1.000 1,028,000 1,027,700 0.9997 0.766 0.743 0.766 0.766 0.782 1,314,884 0.7816 -2.00%
2025-09-19 0 1.000 1.000 1.070 - - 0 0 - 0.782 0.782 0.837 - - 0 - 0.00%
2025-09-18 0 1.000 0.980 1.000 0.980 1.010 14,500 14,425 0.9948 0.782 0.766 0.782 0.766 0.790 18,547 0.7778 -1.96%
2025-09-17 0 1.020 1.000 1.040 0.990 1.050 715,500 726,065 1.0148 0.797 0.782 0.813 0.774 0.821 915,174 0.7934 -0.97%
2025-09-16 0 1.030 1.020 1.030 0.990 1.030 1,364,500 1,381,050 1.0121 0.805 0.797 0.805 0.774 0.805 1,745,291 0.7913 4.04%
2025-09-15 0 0.990 0.980 1.000 0.950 1.030 1,889,500 1,883,495 0.9968 0.774 0.766 0.782 0.743 0.805 2,416,802 0.7793 4.21%
2025-09-12 0 0.950 0.950 0.990 0.840 1.000 232,000 214,260 0.9235 0.743 0.743 0.774 0.657 0.782 296,744 0.7220 6.74%
2025-09-11 0 0.890 0.850 0.900 0.850 0.900 1,247,000 1,110,075 0.8902 0.696 0.665 0.704 0.665 0.704 1,595,000 0.6960 -2.20%
2025-09-10 0 0.910 0.910 0.920 0.900 0.910 172,000 155,600 0.9047 0.711 0.711 0.719 0.704 0.711 220,000 0.7073 -1.09%
2025-09-09 0 0.920 0.900 0.920 0.900 0.940 128,000 116,735 0.9120 0.719 0.704 0.719 0.704 0.735 163,721 0.7130 0.00%
2025-09-08 0 0.920 0.910 0.920 0.930 0.940 42,000 39,160 0.9324 0.719 0.711 0.719 0.727 0.735 53,721 0.7290 0.00%
2025-09-05 0 0.920 0.900 0.940 0.890 0.950 160,500 146,305 0.9116 0.719 0.704 0.735 0.696 0.743 205,291 0.7127 -1.08%
2025-09-04 0 0.930 0.910 0.930 0.880 1.030 519,500 506,540 0.9751 0.727 0.711 0.727 0.688 0.805 664,477 0.7623 2.20%
2025-09-03 0 0.910 0.910 0.970 0.880 0.990 3,692,500 3,438,035 0.9311 0.711 0.711 0.758 0.688 0.774 4,722,965 0.7279 -3.19%
2025-09-02 0 0.940 0.940 0.990 0.940 0.970 3,189,000 3,068,845 0.9623 0.735 0.735 0.774 0.735 0.758 4,078,953 0.7524 -5.05%
2025-09-01 0 0.990 0.950 0.980 0.940 0.990 10,704,000 10,279,240 0.9603 0.774 0.743 0.766 0.735 0.774 13,691,163 0.7508 0.00%
2025-08-29 0 0.990 0.960 0.990 1.000 1.010 1,000 1,005 1.0050 0.774 0.751 0.774 0.782 0.790 1,279 0.7857 4.21%
2025-08-28 0 0.950 0.930 0.950 0.930 1.000 192,000 186,590 0.9718 0.743 0.727 0.743 0.727 0.782 245,581 0.7598 -5.94%
2025-08-27 0 1.010 1.000 1.020 1.000 1.030 134,500 137,615 1.0232 0.790 0.782 0.797 0.782 0.805 172,035 0.7999 -1.94%
2025-08-26 0 1.030 1.010 1.020 1.010 1.050 86,500 88,135 1.0189 0.805 0.790 0.797 0.790 0.821 110,640 0.7966 -2.83%
2025-08-25 0 1.060 1.010 1.050 1.000 1.090 1,141,000 1,146,320 1.0047 0.829 0.790 0.821 0.782 0.852 1,459,419 0.7855 0.95%
2025-08-22 0 1.050 1.040 1.070 1.000 1.190 11,495,500 12,321,035 1.0718 0.821 0.813 0.837 0.782 0.930 14,703,547 0.8380 -0.94%
2025-08-21 0 1.060 1.060 1.100 1.020 1.030 2,500 2,570 1.0280 0.829 0.829 0.860 0.797 0.805 3,198 0.8037 -2.75%
2025-08-20 0 1.090 1.050 1.080 1.040 1.120 9,817,000 10,623,120 1.0821 0.852 0.821 0.844 0.813 0.876 12,556,628 0.8460 4.81%
2025-08-19 0 1.040 1.040 1.070 1.020 1.060 3,076,500 3,080,660 1.0014 0.813 0.813 0.837 0.797 0.829 3,935,058 0.7829 -4.59%
2025-08-18 0 1.090 1.050 1.090 1.060 1.230 271,500 299,795 1.1042 0.852 0.821 0.852 0.829 0.962 347,267 0.8633 2.83%
2025-08-15 0 1.060 1.020 1.060 1.010 1.110 4,095,500 4,099,475 1.0010 0.829 0.797 0.829 0.790 0.868 5,238,430 0.7826 0.00%
2025-08-14 0 1.060 1.050 1.080 1.050 1.130 132,000 140,490 1.0643 0.829 0.821 0.844 0.821 0.883 168,837 0.8321 -2.75%
2025-08-13 0 1.090 1.050 1.090 1.090 1.130 64,000 70,870 1.1073 0.852 0.821 0.852 0.852 0.883 81,860 0.8657 -0.91%
2025-08-12 0 1.100 1.030 1.100 1.000 1.180 674,000 710,785 1.0546 0.860 0.805 0.860 0.782 0.923 862,093 0.8245 -3.51%
2025-08-11 0 1.140 1.130 1.140 1.010 1.190 411,000 466,885 1.1360 0.891 0.883 0.891 0.790 0.930 525,698 0.8881 3.64%
2025-08-08 0 1.100 1.070 1.100 1.060 1.160 168,500 187,460 1.1125 0.860 0.837 0.860 0.829 0.907 215,523 0.8698 7.84%
2025-08-07 0 1.020 1.020 1.060 1.020 1.120 683,500 706,495 1.0336 0.797 0.797 0.829 0.797 0.876 874,244 0.8081 -6.42%
2025-08-06 0 1.090 1.030 1.090 0.950 1.100 198,500 203,550 1.0254 0.852 0.805 0.852 0.743 0.860 253,895 0.8017 6.86%
2025-08-05 0 1.020 1.020 1.080 1.020 1.240 1,290,000 1,447,080 1.1218 0.797 0.797 0.844 0.797 0.969 1,650,000 0.8770 -15.00%
2025-08-04 0 1.200 1.160 1.200 0.930 1.200 4,086,500 3,820,485 0.9349 0.938 0.907 0.938 0.727 0.938 5,226,919 0.7309 33.33%
2025-08-01 0 0.900 0.900 0.960 0.900 0.990 3,842,500 3,632,020 0.9452 0.704 0.704 0.751 0.704 0.774 4,914,826 0.7390 -7.22%
2025-07-31 0 0.970 0.900 0.930 0.900 0.980 194,500 188,440 0.9688 0.758 0.704 0.727 0.704 0.766 248,779 0.7575 1.04%
2025-07-30 0 0.960 0.940 0.960 0.910 0.970 5,517,661 5,076,913 0.9201 0.751 0.735 0.751 0.711 0.758 7,057,473 0.7194 -1.03%
2025-07-29 0 0.970 0.920 0.970 0.920 0.980 13,000 12,235 0.9412 0.758 0.719 0.758 0.719 0.766 16,628 0.7358 1.04%
2025-07-28 0 0.960 0.910 0.960 0.960 0.960 1,065,000 1,022,150 0.9598 0.751 0.711 0.751 0.751 0.751 1,362,209 0.7504 1.05%
2025-07-25 0 0.950 0.950 0.960 0.950 0.960 11,000 10,470 0.9518 0.743 0.743 0.751 0.743 0.751 14,070 0.7441 0.00%
2025-07-24 0 0.950 0.930 0.950 - - 0 0 - 0.743 0.727 0.743 - - 0 - 0.00%
2025-07-23 0 0.950 0.950 0.980 0.890 0.950 84,500 78,175 0.9251 0.743 0.743 0.766 0.696 0.743 108,081 0.7233 0.00%
2025-07-22 0 0.950 0.920 0.950 0.960 0.970 62,500 60,265 0.9642 0.743 0.719 0.743 0.751 0.758 79,942 0.7539 -2.06%
2025-07-21 0 0.970 0.970 0.980 0.970 0.990 155,000 152,160 0.9817 0.758 0.758 0.766 0.758 0.774 198,256 0.7675 2.11%
2025-07-18 0 0.950 0.940 0.950 0.950 0.950 1,000 950 0.9500 0.743 0.735 0.743 0.743 0.743 1,279 0.7427 -1.04%
2025-07-17 0 0.960 0.920 0.960 0.930 0.960 3,100,500 2,945,675 0.9501 0.751 0.719 0.751 0.727 0.751 3,965,756 0.7428 3.23%
2025-07-16 0 0.930 0.930 1.000 0.920 0.920 99,500 91,540 0.9200 0.727 0.727 0.782 0.719 0.719 127,267 0.7193 -3.12%
2025-07-15 0 0.960 0.890 0.960 0.850 0.980 311,500 286,075 0.9184 0.751 0.696 0.751 0.665 0.766 398,430 0.7180 4.35%
2025-07-14 0 0.920 0.940 0.970 0.900 0.980 1,124,000 1,051,300 0.9353 0.719 0.735 0.758 0.704 0.766 1,437,674 0.7313 -1.08%
2025-07-11 0 0.930 0.930 0.970 0.880 1.000 146,000 138,470 0.9484 0.727 0.727 0.758 0.688 0.782 186,744 0.7415 8.14%
2025-07-10 0 0.860 0.860 0.910 0.810 0.900 31,000 26,445 0.8531 0.672 0.672 0.711 0.633 0.704 39,651 0.6669 -6.52%
2025-07-09 0 0.920 0.910 0.920 0.880 0.920 74,500 67,575 0.9070 0.719 0.711 0.719 0.688 0.719 95,291 0.7091 -3.16%
2025-07-08 0 0.950 0.890 0.960 0.850 0.980 1,116,000 1,089,565 0.9763 0.743 0.696 0.751 0.665 0.766 1,427,442 0.7633 -1.04%
2025-07-07 0 0.960 0.930 0.960 0.930 0.970 197,500 188,115 0.9525 0.751 0.727 0.751 0.727 0.758 252,616 0.7447 4.35%
2025-07-04 0 0.920 0.920 0.960 0.900 0.900 11,000 9,900 0.9000 0.719 0.719 0.751 0.704 0.704 14,070 0.7036 -3.16%
2025-07-03 0 0.950 0.920 0.950 0.910 1.000 221,500 211,855 0.9565 0.743 0.719 0.743 0.711 0.782 283,314 0.7478 6.74%
2025-07-02 0 0.890 0.840 0.880 0.840 0.920 107,000 95,660 0.8940 0.696 0.657 0.688 0.657 0.719 136,860 0.6990 -2.20%
2025-06-30 0 0.910 0.870 0.910 0.750 1.090 6,878,500 6,016,770 0.8747 0.711 0.680 0.711 0.586 0.852 8,798,081 0.6839 -13.33%
2025-06-27 0 1.050 1.000 1.050 0.980 1.280 3,833,000 3,925,710 1.0242 0.821 0.782 0.821 0.766 1.001 4,902,674 0.8007 -11.76%
2025-06-26 0 1.190 1.130 1.190 0.980 1.300 2,349,000 2,506,590 1.0671 0.930 0.883 0.930 0.766 1.016 3,004,535 0.8343 15.53%
2025-06-25 0 1.030 1.030 1.100 1.010 1.250 4,082,086 4,191,202 1.0267 0.805 0.805 0.860 0.790 0.977 5,221,273 0.8027 -11.21%
2025-06-24 0 1.160 1.140 1.160 1.110 1.420 419,000 496,315 1.1845 0.907 0.891 0.907 0.868 1.110 535,930 0.9261 -12.12%
2025-06-23 0 1.320 1.130 1.330 1.140 1.430 157,500 188,700 1.1981 1.032 0.883 1.040 0.891 1.118 201,453 0.9367 4.76%
2025-06-20 0 1.260 1.260 1.300 1.160 1.500 996,000 1,276,525 1.2817 0.985 0.985 1.016 0.907 1.173 1,273,953 1.0020 -14.86%
2025-06-19 0 1.480 1.480 1.500 1.480 1.800 786,000 1,219,035 1.5509 1.157 1.157 1.173 1.157 1.407 1,005,349 1.2125 -20.86%
2025-06-18 0 1.870 1.680 1.870 - - 0 0 - 1.462 1.313 1.462 - - 0 - 0.00%
2025-06-17 0 1.870 1.720 1.870 - - 0 0 - 1.462 1.345 1.462 - - 0 - 0.00%
2025-06-16 0 1.870 1.700 1.880 - - 0 0 - 1.462 1.329 1.470 - - 0 - 0.00%
2025-06-13 0 1.870 1.660 1.880 - - 0 0 - 1.462 1.298 1.470 - - 0 - 0.00%
2025-06-12 0 1.870 1.710 1.880 1.810 1.880 1,615,500 2,988,275 1.8498 1.462 1.337 1.470 1.415 1.470 2,066,337 1.4462 1.08%
2025-06-11 0 1.850 1.750 1.780 1.760 1.870 15,500 28,120 1.8142 1.446 1.368 1.392 1.376 1.462 19,826 1.4184 6.32%
2025-06-10 0 1.740 1.740 1.800 1.730 1.800 24,000 43,135 1.7973 1.360 1.360 1.407 1.353 1.407 30,698 1.4052 -3.33%
2025-06-09 0 1.800 1.790 1.800 1.800 1.870 1,378,000 2,540,235 1.8434 1.407 1.399 1.407 1.407 1.462 1,762,558 1.4412 0.00%
2025-06-06 0 1.800 1.800 1.820 1.790 1.970 65,500 122,040 1.8632 1.407 1.407 1.423 1.399 1.540 83,779 1.4567 -8.16%
2025-06-05 0 1.960 1.880 1.960 1.870 1.980 9,500 18,205 1.9163 1.532 1.470 1.532 1.462 1.548 12,151 1.4982 -1.01%
2025-06-04 0 1.980 1.750 2.020 1.700 1.980 55,500 101,620 1.8310 1.548 1.368 1.579 1.329 1.548 70,988 1.4315 4.21%
2025-06-03 0 1.900 1.850 2.020 - - 0 0 - 1.485 1.446 1.579 - - 0 - 0.00%
2025-06-02 0 1.900 1.820 1.900 1.770 1.900 911,074 1,695,341 1.8608 1.485 1.423 1.485 1.384 1.485 1,165,327 1.4548 6.74%
2025-05-30 0 1.780 1.770 1.980 1.690 2.090 343,000 663,225 1.9336 1.392 1.384 1.548 1.321 1.634 438,721 1.5117 -9.64%
2025-05-29 0 1.970 1.700 1.880 1.850 2.070 86,000 169,575 1.9718 1.540 1.329 1.470 1.446 1.618 110,000 1.5416 4.79%
2025-05-28 0 1.880 1.850 1.880 1.770 1.880 387,500 687,235 1.7735 1.470 1.446 1.470 1.384 1.470 495,640 1.3866 6.21%
2025-05-27 0 1.770 1.850 2.000 1.660 1.770 1,045,500 1,835,605 1.7557 1.384 1.446 1.564 1.298 1.384 1,337,267 1.3727 -1.12%
2025-05-26 0 1.790 1.650 2.000 - - 0 0 - 1.399 1.290 1.564 - - 0 - 0.00%
2025-05-23 0 1.790 1.700 1.900 - - 0 0 - 1.399 1.329 1.485 - - 0 - 0.00%
2025-05-22 0 1.790 1.740 1.800 1.790 1.810 1,272,000 2,289,620 1.8000 1.399 1.360 1.407 1.399 1.415 1,626,977 1.4073 0.00%
2025-05-21 0 1.790 1.700 1.870 1.790 1.920 15,318,000 10,040,425 0.6555 1.399 1.329 1.462 1.399 1.501 19,592,791 0.5125 7.19%
2025-05-20 0 1.670 1.670 1.990 1.660 1.740 53,000 90,065 1.6993 1.306 1.306 1.556 1.298 1.360 67,791 1.3286 -4.57%
2025-05-19 0 1.750 1.700 1.750 1.750 1.750 13,500 23,625 1.7500 1.368 1.329 1.368 1.368 1.368 17,267 1.3682 -3.31%
2025-05-16 0 1.810 1.810 1.930 1.710 1.910 38,153,000 27,684,000 0.7256 1.415 1.415 1.509 1.337 1.493 48,800,349 0.5673 -9.95%
2025-05-15 0 2.010 1.870 2.010 1.960 2.100 18,838,000 12,715,080 0.6750 1.571 1.462 1.571 1.532 1.642 24,095,116 0.5277 6.35%
2025-05-14 0 1.890 1.800 1.890 1.890 1.900 10,642,000 7,031,400 0.6607 1.478 1.407 1.478 1.478 1.485 13,611,860 0.5166 -0.53%
2025-05-13 0 1.900 1.900 2.040 1.900 1.900 8,500 16,150 1.9000 1.485 1.485 1.595 1.485 1.485 10,872 1.4855 0.00%
2025-05-12 0 1.900 1.680 1.900 1.820 1.910 17,000 32,160 1.8918 1.485 1.313 1.485 1.423 1.493 21,744 1.4790 5.56%
2025-05-09 0 1.800 1.800 1.900 1.670 1.800 17,000 29,670 1.7453 1.407 1.407 1.485 1.306 1.407 21,744 1.3645 4.05%
2025-05-08 0 1.730 1.710 1.730 1.700 1.900 83,500 147,650 1.7683 1.353 1.337 1.353 1.329 1.485 106,802 1.3825 -11.73%
2025-05-07 0 1.960 1.860 1.960 1.740 2.020 8,933,500 6,402,420 0.7167 1.532 1.454 1.532 1.360 1.579 11,426,570 0.5603 13.95%
2025-05-06 0 1.720 1.610 1.720 1.710 1.730 24,500 42,265 1.7251 1.345 1.259 1.345 1.337 1.353 31,337 1.3487 -3.91%
2025-05-02 0 1.790 1.610 - - - 0 0 - 1.399 1.259 - - - 0 - 0.00%
2025-04-30 0 1.790 1.790 1.980 1.600 1.790 38,468,000 25,012,735 0.6502 1.399 1.399 1.548 1.251 1.399 49,203,256 0.5084 -1.10%
2025-04-29 0 1.810 1.810 1.900 1.530 1.990 233,500 431,540 1.8481 1.415 1.415 1.485 1.196 1.556 298,663 1.4449 2.26%
2025-04-28 0 1.770 1.770 1.830 1.750 1.830 14,643,500 9,545,890 0.6519 1.384 1.384 1.431 1.368 1.431 18,730,058 0.5097 0.00%
2025-04-25 0 1.770 1.660 1.770 1.640 1.820 124,500 208,375 1.6737 1.384 1.298 1.384 1.282 1.423 159,244 1.3085 0.57%
2025-04-24 0 1.760 1.760 1.920 1.660 1.990 768,000 1,364,235 1.7763 1.376 1.376 1.501 1.298 1.556 982,326 1.3888 1.73%
2025-04-23 0 1.730 1.700 1.730 1.730 1.910 67,500 120,235 1.7813 1.353 1.329 1.353 1.353 1.493 86,337 1.3926 -8.95%
2025-04-22 0 1.900 1.560 1.900 1.800 1.920 3,500 6,590 1.8829 1.485 1.220 1.485 1.407 1.501 4,477 1.4721 5.56%
2025-04-17 0 1.800 1.700 1.930 1.600 1.950 184,000 325,035 1.7665 1.407 1.329 1.509 1.251 1.525 235,349 1.3811 7.78%
2025-04-16 0 1.670 1.670 1.700 1.640 1.720 17,000 28,840 1.6965 1.306 1.306 1.329 1.282 1.345 21,744 1.3263 -1.76%
2025-04-15 0 1.700 - 2.030 1.700 2.040 64,000 128,100 2.0016 1.329 - 1.587 1.329 1.595 81,860 1.5649 -14.57%
2025-04-14 0 1.990 1.870 1.990 1.870 2.150 9,500 19,555 2.0584 1.556 1.462 1.556 1.462 1.681 12,151 1.6093 0.51%
2025-04-11 0 1.980 1.920 1.980 1.540 2.150 678,500 1,175,845 1.7330 1.548 1.501 1.548 1.204 1.681 867,849 1.3549 28.57%
2025-04-10 0 1.540 1.540 1.670 1.480 1.700 929,500 1,540,395 1.6572 1.204 1.204 1.306 1.157 1.329 1,188,895 1.2957 -2.53%
2025-04-09 0 1.580 - 1.700 1.580 1.640 620,000 1,016,315 1.6392 1.235 - 1.329 1.235 1.282 793,023 1.2816 -3.66%
2025-04-08 0 1.640 1.640 1.690 1.630 1.700 623,000 1,058,010 1.6983 1.282 1.282 1.321 1.274 1.329 796,860 1.3277 -2.38%
2025-04-07 0 1.680 1.630 1.760 1.700 1.790 62,500 107,615 1.7218 1.313 1.274 1.376 1.329 1.399 79,942 1.3462 -2.89%
2025-04-03 0 1.730 1.710 1.820 1.730 1.730 2,000 3,460 1.7300 1.353 1.337 1.423 1.353 1.353 2,558 1.3525 0.00%
2025-04-02 0 1.730 - 1.720 1.750 1.750 2,000 3,500 1.7500 1.353 - 1.345 1.368 1.368 2,558 1.3682 -3.89%
2025-04-01 0 1.800 1.600 1.800 1.800 1.800 500 900 1.8000 1.407 1.251 1.407 1.407 1.407 640 1.4073 0.00%
2025-03-31 0 1.800 1.600 1.800 1.820 1.820 1,000 1,820 1.8200 1.407 1.251 1.407 1.423 1.423 1,279 1.4229 1.12%
2025-03-28 0 1.780 1.450 1.790 1.780 1.780 2,000 3,560 1.7800 1.392 1.134 1.399 1.392 1.392 2,558 1.3916 -1.11%
2025-03-27 0 1.800 1.800 1.860 1.800 1.840 10,000 18,245 1.8245 1.407 1.407 1.454 1.407 1.439 12,791 1.4264 -3.23%
2025-03-26 0 1.860 1.760 2.150 1.860 1.860 2,000 3,720 1.8600 1.454 1.376 1.681 1.454 1.454 2,558 1.4542 -0.53%
2025-03-25 0 1.870 1.640 2.150 - - 0 0 - 1.462 1.282 1.681 - - 0 - 0.00%
2025-03-24 0 1.870 1.640 2.100 - - 0 0 - 1.462 1.282 1.642 - - 0 - 0.00%
2025-03-21 0 1.870 1.870 2.000 1.860 2.000 13,500 26,820 1.9867 1.462 1.462 1.564 1.454 1.564 17,267 1.5532 -6.50%
2025-03-20 0 2.000 1.890 2.090 1.990 2.140 635,000 1,329,235 2.0933 1.564 1.478 1.634 1.556 1.673 812,209 1.6366 -6.98%
2025-03-19 0 2.150 1.990 2.150 2.150 2.150 5,000 10,750 2.1500 1.681 1.556 1.681 1.681 1.681 6,395 1.6809 0.47%
2025-03-18 0 2.140 1.800 2.140 1.980 2.140 15,000 31,450 2.0967 1.673 1.407 1.673 1.548 1.673 19,186 1.6392 8.08%
2025-03-17 0 1.980 1.720 1.980 1.980 1.980 15,000 29,700 1.9800 1.548 1.345 1.548 1.548 1.548 19,186 1.5480 0.00%
2025-03-14 0 1.980 1.960 2.180 1.880 2.150 69,500 138,400 1.9914 1.548 1.532 1.704 1.470 1.681 88,895 1.5569 -12.39%
2025-03-13 0 2.260 1.940 2.260 2.250 2.300 528,000 1,193,690 2.2608 1.767 1.517 1.767 1.759 1.798 675,349 1.7675 6.10%
2025-03-12 0 2.130 2.010 2.380 2.130 2.380 7,000 15,355 2.1936 1.665 1.571 1.861 1.665 1.861 8,953 1.7150 -0.93%
2025-03-11 0 2.150 2.150 2.160 2.010 2.190 80,000 172,465 2.1558 1.681 1.681 1.689 1.571 1.712 102,326 1.6855 -4.02%
2025-03-10 0 2.240 1.910 2.240 2.200 2.470 20,000 44,645 2.2323 1.751 1.493 1.751 1.720 1.931 25,581 1.7452 -6.67%
2025-03-07 0 2.400 2.200 2.490 2.400 2.400 2,000 4,800 2.4000 1.876 1.720 1.947 1.876 1.876 2,558 1.8764 1.27%
2025-03-06 0 2.370 2.150 2.380 2.310 2.380 30,000 70,690 2.3563 1.853 1.681 1.861 1.806 1.861 38,372 1.8422 -0.42%
2025-03-05 0 2.380 2.380 2.540 2.330 2.550 64,500 158,435 2.4564 1.861 1.861 1.986 1.822 1.994 82,500 1.9204 3.48%
2025-03-04 0 2.300 - 2.800 2.300 2.550 3,500 8,800 2.5143 1.798 - 2.189 1.798 1.994 4,477 1.9657 -8.73%
2025-03-03 0 2.520 2.400 2.590 2.490 2.620 68,500 176,560 2.5775 1.970 1.876 2.025 1.947 2.048 87,616 2.0152 0.80%
2025-02-28 0 2.500 2.500 2.600 2.500 2.630 50,000 126,925 2.5385 1.955 1.955 2.033 1.955 2.056 63,953 1.9846 -11.03%
2025-02-27 0 2.810 2.520 2.810 2.700 2.810 8,000 22,005 2.7506 2.197 1.970 2.197 2.111 2.197 10,233 2.1505 5.64%
2025-02-26 0 2.660 2.500 2.660 2.700 2.700 4,341,500 11,982,450 2.7600 2.080 1.955 2.080 2.111 2.111 5,553,081 2.1578 -4.66%
2025-02-25 0 2.790 2.640 2.800 2.660 2.800 752,000 2,102,150 2.7954 2.181 2.064 2.189 2.080 2.189 961,860 2.1855 -0.36%
2025-02-24 0 2.800 2.670 3.000 2.670 2.670 6,500 17,355 2.6700 2.189 2.087 2.345 2.087 2.087 8,314 2.0875 4.87%
2025-02-21 0 2.670 2.670 2.730 2.670 2.730 1,500 4,065 2.7100 2.087 2.087 2.134 2.087 2.134 1,919 2.1187 -2.20%
2025-02-20 0 2.730 2.730 - 2.600 2.730 68,000 180,140 2.6491 2.134 2.134 - 2.033 2.134 86,977 2.0711 0.00%
2025-02-19 0 2.730 2.660 2.740 2.610 2.730 11,000 29,770 2.7064 2.134 2.080 2.142 2.041 2.134 14,070 2.1159 -0.73%
2025-02-18 0 2.750 2.750 2.870 2.740 2.880 22,500 62,030 2.7569 2.150 2.150 2.244 2.142 2.252 28,779 2.1554 -2.48%
2025-02-17 0 2.820 2.730 3.000 2.730 2.820 263,000 719,665 2.7364 2.205 2.134 2.345 2.134 2.205 336,395 2.1393 0.71%
2025-02-14 0 2.800 2.730 2.900 2.720 2.800 37,067 102,744 2.7718 2.189 2.134 2.267 2.127 2.189 47,411 2.1671 -3.11%
2025-02-13 0 2.890 2.890 2.900 2.900 3.000 11,500 34,200 2.9739 2.259 2.259 2.267 2.267 2.345 14,709 2.3251 -0.34%
2025-02-12 0 2.900 2.800 2.900 2.900 2.920 33,500 97,180 2.9009 2.267 2.189 2.267 2.267 2.283 42,849 2.2680 -1.69%
2025-02-11 0 2.950 2.950 2.990 2.950 2.990 131,500 390,045 2.9661 2.306 2.306 2.338 2.306 2.338 168,198 2.3190 -1.34%
2025-02-10 0 2.990 2.990 3.170 2.940 3.200 3,793,500 11,597,475 3.0572 2.338 2.338 2.478 2.299 2.502 4,852,151 2.3902 1.70%
2025-02-07 0 2.940 2.500 2.980 2.940 2.940 4,000 11,760 2.9400 2.299 1.955 2.330 2.299 2.299 5,116 2.2985 0.00%
2025-02-06 0 2.940 2.790 2.960 2.940 2.950 24,000 70,600 2.9417 2.299 2.181 2.314 2.299 2.306 30,698 2.2998 0.68%
2025-02-05 0 2.920 2.690 2.920 2.800 2.920 24,000 68,605 2.8585 2.283 2.103 2.283 2.189 2.283 30,698 2.2349 1.74%
2025-02-04 0 2.870 2.850 2.990 2.690 2.900 386,500 1,116,605 2.8890 2.244 2.228 2.338 2.103 2.267 494,360 2.2587 4.36%
2025-02-03 0 2.750 2.690 2.840 2.640 2.800 54,500 150,865 2.7682 2.150 2.103 2.220 2.064 2.189 69,709 2.1642 -4.51%
2025-01-28 0 2.880 2.670 2.880 2.800 2.880 3,000 8,530 2.8433 2.252 2.087 2.252 2.189 2.252 3,837 2.2230 0.35%
2025-01-27 0 2.870 2.800 2.870 2.870 2.900 12,000 34,785 2.8988 2.244 2.189 2.244 2.244 2.267 15,349 2.2663 0.70%
2025-01-24 0 2.850 2.800 2.880 2.700 2.910 331,000 952,235 2.8768 2.228 2.189 2.252 2.111 2.275 423,372 2.2492 0.00%
2025-01-23 0 2.850 2.760 2.840 2.620 2.950 51,500 145,195 2.8193 2.228 2.158 2.220 2.048 2.306 65,872 2.2042 4.78%
2025-01-22 0 2.720 2.720 2.810 2.720 3.340 402,500 1,275,605 3.1692 2.127 2.127 2.197 2.127 2.611 514,826 2.4777 -19.76%
2025-01-21 0 3.390 3.110 3.400 2.900 3.600 3,479,500 11,469,920 3.2964 2.650 2.431 2.658 2.267 2.815 4,450,523 2.5772 -3.69%
2025-01-20 0 3.520 3.130 3.560 3.200 3.610 141,500 490,420 3.4659 2.752 2.447 2.783 2.502 2.822 180,988 2.7097 0.00%
2025-01-17 0 3.520 - 3.550 3.300 3.520 48,500 165,020 3.4025 2.752 - 2.775 2.580 2.752 62,035 2.6601 0.00%
2025-01-16 0 3.520 3.330 3.540 3.540 3.550 4,000 14,180 3.5450 2.752 2.603 2.768 2.768 2.775 5,116 2.7715 -2.22%
2025-01-15 0 3.600 3.300 3.600 3.400 3.690 1,438,000 5,134,675 3.5707 2.815 2.580 2.815 2.658 2.885 1,839,302 2.7916 -2.44%
2025-01-14 0 3.690 - 3.690 3.490 3.700 1,110,500 4,104,165 3.6958 2.885 - 2.885 2.729 2.893 1,420,407 2.8894 0.27%
2025-01-13 0 3.680 3.500 3.700 3.500 3.700 1,542,500 5,554,600 3.6010 2.877 2.736 2.893 2.736 2.893 1,972,965 2.8154 6.05%
2025-01-10 0 3.470 - 3.750 3.470 3.970 24,500 91,745 3.7447 2.713 - 2.932 2.713 3.104 31,337 2.9277 -0.29%
2025-01-09 0 3.480 2.620 3.450 3.200 3.550 83,000 285,645 3.4415 2.721 2.048 2.697 2.502 2.775 106,163 2.6906 -6.70%
2025-01-08 0 3.730 3.630 3.740 3.680 3.820 53,000 199,160 3.7577 2.916 2.838 2.924 2.877 2.987 67,791 2.9379 -3.62%
2025-01-07 0 3.870 3.820 3.880 3.510 4.000 2,057,000 8,078,630 3.9274 3.026 2.987 3.033 2.744 3.127 2,631,047 3.0705 -3.25%
2025-01-06 0 4.000 3.700 4.000 3.700 4.220 359,500 1,401,835 3.8994 3.127 2.893 3.127 2.893 3.299 459,826 3.0486 -2.20%
2025-01-03 0 4.090 3.890 4.090 3.960 4.090 10,500 42,750 4.0714 3.198 3.041 3.198 3.096 3.198 13,430 3.1831 -0.24%
2025-01-02 0 4.100 4.050 4.100 3.960 4.210 35,500 148,160 4.1735 3.205 3.166 3.205 3.096 3.291 45,407 3.2629 -3.30%
2024-12-31 0 4.240 4.110 4.240 4.130 4.340 22,500 94,330 4.1924 3.315 3.213 3.315 3.229 3.393 28,779 3.2777 1.68%
2024-12-30 0 4.170 - 4.170 4.000 4.180 26,500 107,500 4.0566 3.260 - 3.260 3.127 3.268 33,895 3.1715 1.71%
2024-12-27 0 4.100 - 4.100 4.100 4.140 1,477,000 6,108,980 4.1361 3.205 - 3.205 3.205 3.237 1,889,186 3.2337 -2.38%
2024-12-24 0 4.200 - 4.200 4.040 4.200 273,500 1,134,670 4.1487 3.284 - 3.284 3.159 3.284 349,826 3.2435 -4.11%
2024-12-23 0 4.380 4.150 4.380 4.260 4.380 6,366,000 26,421,675 4.1504 3.424 3.245 3.424 3.331 3.424 8,142,558 3.2449 0.46%
2024-12-20 0 4.360 4.000 4.390 4.150 4.450 2,554,500 10,685,130 4.1829 3.409 3.127 3.432 3.245 3.479 3,267,384 3.2702 -0.91%
2024-12-19 0 4.400 3.900 4.400 3.800 4.570 342,000 1,439,690 4.2096 3.440 3.049 3.440 2.971 3.573 437,442 3.2912 2.80%
2024-12-18 0 4.280 4.120 4.250 3.980 4.350 3,523,000 13,660,330 3.8775 3.346 3.221 3.323 3.112 3.401 4,506,163 3.0315 9.18%
2024-12-17 0 3.920 3.920 3.950 3.910 4.000 136,500 544,265 3.9873 3.065 3.065 3.088 3.057 3.127 174,593 3.1173 -1.75%
2024-12-16 0 3.990 3.910 4.070 3.940 4.210 1,513,500 6,205,245 4.0999 3.119 3.057 3.182 3.080 3.291 1,935,872 3.2054 -7.42%
2024-12-13 0 4.310 4.200 - - - 0 0 - 3.370 3.284 - - - 0 - 0.00%
2024-12-12 0 4.310 4.300 4.560 4.240 4.800 156,000 723,925 4.6405 3.370 3.362 3.565 3.315 3.753 199,535 3.6281 -6.91%
2024-12-11 0 4.630 4.410 4.800 4.400 4.930 200,000 924,915 4.6246 3.620 3.448 3.753 3.440 3.854 255,814 3.6156 0.43%
2024-12-10 0 4.610 4.540 4.610 4.410 5.000 491,500 2,226,330 4.5297 3.604 3.549 3.604 3.448 3.909 628,663 3.5414 3.83%
2024-12-09 0 4.440 4.270 4.630 3.800 4.700 711,000 2,929,540 4.1203 3.471 3.338 3.620 2.971 3.675 909,419 3.2213 16.84%
2024-12-06 0 3.800 3.710 3.900 3.240 3.900 1,473,000 5,335,805 3.6224 2.971 2.901 3.049 2.533 3.049 1,884,070 2.8321 0.00%
2024-12-05 0 3.800 3.910 3.990 3.020 3.800 1,331,500 4,354,495 3.2704 2.971 3.057 3.119 2.361 2.971 1,703,081 2.5568 19.50%
2024-12-04 0 3.180 3.160 3.180 3.150 3.230 15,500 49,350 3.1839 2.486 2.471 2.486 2.463 2.525 19,826 2.4892 -0.93%
2024-12-03 0 3.210 3.210 3.350 2.990 3.730 589,500 1,943,250 3.2964 2.510 2.510 2.619 2.338 2.916 754,012 2.5772 -13.94%
2024-12-02 0 3.730 3.540 3.780 3.300 3.730 531,500 1,789,830 3.3675 2.916 2.768 2.955 2.580 2.916 679,826 2.6328 14.42%
2024-11-29 0 3.260 3.250 3.370 3.220 3.670 771,000 2,648,155 3.4347 2.549 2.541 2.635 2.517 2.869 986,163 2.6853 -13.53%
2024-11-28 0 3.770 3.700 3.770 3.390 4.050 695,500 2,621,515 3.7693 2.947 2.893 2.947 2.650 3.166 889,593 2.9469 -2.08%
2024-11-27 0 3.850 3.820 4.150 3.800 4.440 527,500 2,248,695 4.2629 3.010 2.987 3.245 2.971 3.471 674,709 3.3328 -8.33%
2024-11-26 0 4.200 4.170 4.230 4.140 4.230 14,500 60,670 4.1841 3.284 3.260 3.307 3.237 3.307 18,547 3.2712 3.96%
2024-11-25 0 4.040 4.040 4.230 3.410 4.790 80,500 328,110 4.0759 3.159 3.159 3.307 2.666 3.745 102,965 3.1866 -11.98%
2024-11-22 0 4.590 4.390 4.600 4.550 4.960 315,500 1,527,180 4.8405 3.589 3.432 3.596 3.557 3.878 403,547 3.7844 -13.72%
2024-11-21 0 5.320 4.600 5.320 4.550 5.340 179,000 856,535 4.7851 4.159 3.596 4.159 3.557 4.175 228,953 3.7411 6.40%
2024-11-20 0 5.000 5.000 5.320 4.910 5.350 40,500 207,480 5.1230 3.909 3.909 4.159 3.839 4.183 51,802 4.0052 -8.09%
2024-11-19 0 5.440 5.020 5.440 4.900 5.490 24,500 128,525 5.2459 4.253 3.925 4.253 3.831 4.292 31,337 4.1014 3.62%
2024-11-18 0 5.250 - 4.990 5.250 6.670 87,000 517,160 5.9444 4.105 - 3.901 4.105 5.215 111,279 4.6474 -23.58%
2024-11-15 0 6.870 6.370 6.900 6.360 6.870 7,000 45,670 6.5243 5.371 4.980 5.395 4.972 5.371 8,953 5.1008 4.89%
2024-11-14 0 6.550 6.370 6.500 6.370 7.200 252,000 1,641,570 6.5142 5.121 4.980 5.082 4.980 5.629 322,326 5.0929 2.34%
2024-11-13 0 6.400 6.400 6.500 6.350 6.700 258,000 1,658,440 6.4281 5.004 5.004 5.082 4.965 5.238 330,000 5.0256 -7.25%
2024-11-12 0 6.900 6.710 6.900 6.350 6.900 4,000 26,750 6.6875 5.395 5.246 5.395 4.965 5.395 5,116 5.2284 0.00%
2024-11-11 0 6.900 6.800 7.090 6.250 7.460 243,500 1,615,855 6.6360 5.395 5.316 5.543 4.886 5.832 311,453 5.1881 -7.51%
2024-11-08 0 7.460 7.300 7.460 6.950 7.700 340,500 2,514,100 7.3836 5.832 5.707 5.832 5.434 6.020 435,523 5.7726 6.57%
2024-11-07 0 7.000 6.830 7.000 6.670 7.710 238,000 1,612,560 6.7755 5.473 5.340 5.473 5.215 6.028 304,419 5.2972 0.00%
2024-11-06 0 7.000 6.970 7.170 6.990 7.490 514,000 3,627,630 7.0576 5.473 5.449 5.606 5.465 5.856 657,442 5.5178 -8.26%
2024-11-05 0 7.630 7.200 7.630 6.900 7.750 463,500 3,293,550 7.1058 5.965 5.629 5.965 5.395 6.059 592,849 5.5555 12.21%
2024-11-04 0 6.800 6.800 - 6.680 7.400 457,500 3,109,780 6.7973 5.316 5.316 - 5.223 5.785 585,174 5.3143 1.80%
2024-11-01 0 6.680 6.680 6.750 6.610 7.990 421,000 2,954,825 7.0186 5.223 5.223 5.277 5.168 6.247 538,488 5.4873 -13.58%
2024-10-31 0 7.730 7.450 7.950 6.200 9.450 509,000 4,012,480 7.8831 6.043 5.825 6.215 4.847 7.388 651,047 6.1631 -11.66%
2024-10-30 0 8.750 8.750 8.910 7.000 9.870 703,500 6,006,015 8.5373 6.841 6.841 6.966 5.473 7.717 899,826 6.6746 27.74%
2024-10-29 0 6.850 6.520 6.850 5.780 6.850 1,452,000 8,960,515 6.1712 5.355 5.097 5.355 4.519 5.355 1,857,209 4.8247 21.24%
2024-10-28 0 5.650 5.600 5.650 4.960 5.800 57,000 311,995 5.4736 4.417 4.378 4.417 3.878 4.535 72,907 4.2794 7.41%
2024-10-25 0 5.260 5.260 5.320 5.000 5.340 382,000 2,000,900 5.2380 4.112 4.112 4.159 3.909 4.175 488,605 4.0951 4.57%
2024-10-24 0 5.030 5.000 5.040 4.840 5.290 172,500 865,350 5.0165 3.933 3.909 3.940 3.784 4.136 220,640 3.9220 1.00%
2024-10-23 0 4.980 4.980 5.040 4.510 5.120 77,000 384,475 4.9932 3.893 3.893 3.940 3.526 4.003 98,488 3.9038 3.75%
2024-10-22 0 4.800 4.800 4.880 4.200 4.980 46,000 224,490 4.8802 3.753 3.753 3.815 3.284 3.893 58,837 3.8154 -0.62%
2024-10-21 0 4.830 4.820 4.830 4.110 4.980 1,790,000 8,062,765 4.5043 3.776 3.768 3.776 3.213 3.893 2,289,535 3.5216 7.10%
2024-10-18 0 4.510 4.510 4.830 3.660 5.500 298,000 1,399,515 4.6964 3.526 3.526 3.776 2.861 4.300 381,163 3.6717 7.13%
2024-10-17 0 4.210 4.210 4.370 3.260 4.380 100,000 414,560 4.1456 3.291 3.291 3.417 2.549 3.424 127,907 3.2411 14.71%
2024-10-16 0 3.670 3.670 3.870 3.030 4.080 137,500 511,095 3.7171 2.869 2.869 3.026 2.369 3.190 175,872 2.9061 12.58%
2024-10-15 0 3.260 3.250 3.260 2.710 4.800 991,900 3,413,375 3.4412 2.549 2.541 2.549 2.119 3.753 1,268,709 2.6904 10.88%
2024-10-14 0 2.940 2.930 3.090 2.810 3.250 1,355,500 4,155,945 3.0660 2.299 2.291 2.416 2.197 2.541 1,733,779 2.3970 3.16%
2024-10-10 0 2.850 2.850 3.500 2.500 4.110 1,122,000 3,039,655 2.7091 2.228 2.228 2.736 1.955 3.213 1,435,116 2.1181 21.79%
2024-10-09 0 2.340 2.300 - 2.300 2.340 1,513,500 3,541,320 2.3398 1.829 1.798 - 1.798 1.829 1,935,872 1.8293 3.08%
2024-10-08 0 2.270 2.270 - 2.220 2.670 2,353,500 5,322,735 2.2616 1.775 1.775 - 1.736 2.087 3,010,291 1.7682 -6.58%
2024-10-07 0 2.430 2.430 - 2.350 2.900 1,381,500 3,422,845 2.4776 1.900 1.900 - 1.837 2.267 1,767,035 1.9371 3.40%
2024-10-04 0 2.350 2.350 2.420 2.190 2.400 903,000 2,029,920 2.2480 1.837 1.837 1.892 1.712 1.876 1,155,000 1.7575 8.80%
2024-10-03 0 2.160 2.100 2.400 - - 0 0 - 1.689 1.642 1.876 - - 0 - 0.00%
2024-10-02 0 2.160 2.110 2.450 2.160 2.400 28,500 66,635 2.3381 1.689 1.650 1.915 1.689 1.876 36,453 1.8279 -11.48%
2024-09-30 0 2.440 2.440 2.520 2.080 2.400 15,500 36,545 2.3577 1.908 1.908 1.970 1.626 1.876 19,826 1.8433 7.02%
2024-09-27 0 2.280 2.200 2.390 2.220 2.320 28,500 65,645 2.3033 1.783 1.720 1.869 1.736 1.814 36,453 1.8008 3.64%
2024-09-26 0 2.200 2.200 2.290 - - 0 0 - 1.720 1.720 1.790 - - 0 - 3.77%
2024-09-25 0 2.120 2.120 - - - 0 0 - 1.657 1.657 - - - 0 - 0.00%
2024-09-24 0 2.120 2.110 2.600 2.120 2.190 37,000 86,755 2.3447 1.657 1.650 2.033 1.657 1.712 47,326 1.8332 -7.42%
2024-09-23 0 2.290 2.250 2.380 2.260 2.290 38,000 86,200 2.2684 1.790 1.759 1.861 1.767 1.790 48,605 1.7735 4.09%
2024-09-20 0 2.200 2.200 - - - 0 0 - 1.720 1.720 - - - 0 - 2.80%
2024-09-19 0 2.140 2.140 - - - 0 0 - 1.673 1.673 - - - 0 - 4.90%
2024-09-17 0 2.040 2.040 - 2.040 2.100 8,000 16,645 2.0806 1.595 1.595 - 1.595 1.642 10,233 1.6267 2.00%
2024-09-16 0 2.000 2.000 - - - 0 0 - 1.564 1.564 - - - 0 - 1.01%
2024-09-13 0 1.980 1.980 - 1.930 1.930 500 965 1.9300 1.548 1.548 - 1.509 1.509 640 1.5089 -1.98%
2024-09-12 0 2.020 2.020 - 2.020 2.020 500 1,010 2.0200 1.579 1.579 - 1.579 1.579 640 1.5793 -4.27%
2024-09-11 0 2.110 2.110 - 2.100 2.110 32,000 67,480 2.1088 1.650 1.650 - 1.642 1.650 40,930 1.6487 -1.86%
2024-09-10 0 2.150 2.150 - - - 0 0 - 1.681 1.681 - - - 0 - 0.00%
2024-09-09 0 2.150 2.150 - - - 0 0 - 1.681 1.681 - - - 0 - 1.90%
2024-09-05 0 2.110 2.110 - 2.040 2.040 2,500 5,100 2.0400 1.650 1.650 - 1.595 1.595 3,198 1.5949 5.50%
2024-09-04 0 2.000 2.000 - - - 0 0 - 1.564 1.564 - - - 0 - 2.56%
2024-09-03 0 1.950 1.950 - 1.940 1.950 11,500 22,410 1.9487 1.525 1.525 - 1.517 1.525 14,709 1.5235 0.00%
2024-09-02 0 1.950 1.830 - 1.950 1.950 52,000 101,400 1.9500 1.525 1.431 - 1.525 1.525 66,512 1.5245 -2.50%
2024-08-30 0 2.000 2.000 - - - 0 0 - 1.564 1.564 - - - 0 - 1.01%
2024-08-29 0 1.980 1.980 - - - 0 0 - 1.548 1.548 - - - 0 - 5.32%
2024-08-28 0 1.880 1.880 - 1.810 1.810 500 905 1.8100 1.470 1.470 - 1.415 1.415 640 1.4151 -6.47%
2024-08-27 0 2.010 2.010 2.250 2.010 2.010 39,500 79,395 2.0100 1.571 1.571 1.759 1.571 1.571 50,523 1.5715 0.00%
2024-08-26 0 2.010 2.000 2.320 2.000 2.180 20,000 41,530 2.0765 1.571 1.564 1.814 1.564 1.704 25,581 1.6234 -12.61%
2024-08-23 0 2.300 2.290 2.390 2.200 2.360 62,000 141,440 2.2813 1.798 1.790 1.869 1.720 1.845 79,302 1.7836 11.65%
2024-08-22 0 2.060 2.060 2.290 2.010 2.060 64,500 132,140 2.0487 1.611 1.611 1.790 1.571 1.611 82,500 1.6017 7.29%
2024-08-21 0 1.920 1.910 - 1.920 1.920 7,000 13,440 1.9200 1.501 1.493 - 1.501 1.501 8,953 1.5011 5.49%
2024-08-20 0 1.820 1.800 - 1.820 1.900 37,500 70,960 1.8923 1.423 1.407 - 1.423 1.485 47,965 1.4794 0.55%
2024-08-19 0 1.810 1.800 - 1.810 1.810 650,000 1,176,500 1.8100 1.415 1.407 - 1.415 1.415 831,395 1.4151 -0.55%
2024-08-16 0 1.820 1.810 - 1.810 1.820 76,500 138,665 1.8126 1.423 1.415 - 1.415 1.423 97,849 1.4171 -3.19%
2024-08-15 0 1.880 1.850 - 1.670 1.880 104,000 190,960 1.8362 1.470 1.446 - 1.306 1.470 133,023 1.4355 4.44%
2024-08-14 0 1.800 1.800 1.980 1.730 1.730 17,000 29,410 1.7300 1.407 1.407 1.548 1.353 1.353 21,744 1.3525 4.65%
2024-08-13 0 1.720 1.710 - 1.720 1.820 56,000 101,820 1.8182 1.345 1.337 - 1.345 1.423 71,628 1.4215 0.00%
2024-08-12 0 1.720 1.770 - 1.720 1.720 500 860 1.7200 1.345 1.384 - 1.345 1.345 640 1.3447 -3.37%
2024-08-09 0 1.780 1.780 - - - 0 0 - 1.392 1.392 - - - 0 - 0.56%
2024-08-08 0 1.770 1.820 - 1.690 1.690 49,000 82,810 1.6900 1.384 1.423 - 1.321 1.321 62,674 1.3213 -2.21%
2024-08-07 0 1.810 1.860 - 1.810 1.810 550,000 995,500 1.8100 1.415 1.454 - 1.415 1.415 703,488 1.4151 5.23%
2024-08-06 0 1.720 1.720 - 1.650 1.650 1,000 1,650 1.6500 1.345 1.345 - 1.290 1.290 1,279 1.2900 -7.03%
2024-08-05 0 1.850 1.850 2.220 1.710 2.000 92,000 165,165 1.7953 1.446 1.446 1.736 1.337 1.564 117,674 1.4036 -11.48%
2024-08-02 0 2.090 2.030 2.150 1.830 2.280 41,500 90,660 2.1846 1.634 1.587 1.681 1.431 1.783 53,081 1.7079 0.97%
2024-08-01 0 2.070 2.070 2.100 2.000 2.030 40,000 80,755 2.0189 1.618 1.618 1.642 1.564 1.587 51,163 1.5784 8.38%
2024-07-31 0 1.910 2.000 2.090 1.840 1.920 21,000 39,970 1.9033 1.493 1.564 1.634 1.439 1.501 26,860 1.4881 8.52%
2024-07-30 0 1.760 1.760 - 1.720 1.720 500 860 1.7200 1.376 1.376 - 1.345 1.345 640 1.3447 -2.22%
2024-07-29 0 1.800 1.800 - 1.720 1.800 95,000 170,600 1.7958 1.407 1.407 - 1.345 1.407 121,512 1.4040 -1.10%
2024-07-26 0 1.820 1.820 - 1.740 1.820 301,000 547,740 1.8197 1.423 1.423 - 1.360 1.423 385,000 1.4227 -4.21%
2024-07-25 0 1.900 1.900 - 1.820 1.820 1,000 1,820 1.8200 1.485 1.485 - 1.423 1.423 1,279 1.4229 0.00%
2024-07-24 0 1.900 1.900 - - - 0 0 - 1.485 1.485 - - - 0 - 6.15%
2024-07-23 0 1.790 1.790 - 1.710 1.900 45,000 77,095 1.7132 1.399 1.399 - 1.337 1.485 57,558 1.3394 13.29%
2024-07-22 0 1.580 1.580 - - - 0 0 - 1.235 1.235 - - - 0 - 6.76%
2024-07-19 0 1.480 1.480 - 1.450 1.450 1,000 1,450 1.4500 1.157 1.157 - 1.134 1.134 1,279 1.1336 -4.52%
2024-07-18 0 1.550 1.620 - 1.520 1.600 1,000 1,560 1.5600 1.212 1.267 - 1.188 1.251 1,279 1.2196 -7.74%
2024-07-17 0 1.680 1.760 - 1.630 1.830 3,000 5,155 1.7183 1.313 1.376 - 1.274 1.431 3,837 1.3434 -12.04%
2024-07-16 0 1.910 1.910 - - - 0 0 - 1.493 1.493 - - - 0 - 0.00%
2024-07-15 0 1.910 1.910 - 1.910 2.140 14,000 29,535 2.1096 1.493 1.493 - 1.493 1.673 17,907 1.6494 -9.05%
2024-07-12 0 2.100 2.100 - 2.100 2.100 3,500 7,350 2.1000 1.642 1.642 - 1.642 1.642 4,477 1.6418 1.94%
2024-07-11 0 2.060 2.060 - 2.050 2.050 250,000 512,500 2.0500 1.611 1.611 - 1.603 1.603 319,767 1.6027 0.98%
2024-07-10 0 2.040 2.020 - 2.030 2.150 522,000 1,062,910 2.0362 1.595 1.579 - 1.587 1.681 667,674 1.5920 -8.11%
2024-07-09 0 2.220 2.200 - 2.150 2.300 261,000 582,465 2.2317 1.736 1.720 - 1.681 1.798 333,837 1.7448 8.29%
2024-07-08 0 2.050 2.020 - 2.050 2.100 1,000 2,075 2.0750 1.603 1.579 - 1.603 1.642 1,279 1.6223 -6.82%
2024-07-05 0 2.200 2.200 2.440 1.850 2.420 108,000 245,550 2.2736 1.720 1.720 1.908 1.446 1.892 138,140 1.7776 28.65%
2024-07-04 0 1.710 1.640 1.790 1.580 1.820 7,000 12,190 1.7414 1.337 1.282 1.399 1.235 1.423 8,953 1.3615 -5.52%
2024-07-03 0 1.810 1.810 - 1.810 2.000 20,000 39,385 1.9693 1.415 1.415 - 1.415 1.564 25,581 1.5396 -4.74%
2024-07-02 0 1.900 1.900 - 1.900 2.030 117,500 236,335 2.0114 1.485 1.485 - 1.485 1.587 150,291 1.5725 2.70%
2024-06-28 0 1.850 1.850 - 1.810 2.060 98,000 197,055 2.0108 1.446 1.446 - 1.415 1.611 125,349 1.5721 -5.13%
2024-06-27 0 1.950 1.950 2.120 1.950 2.410 44,000 98,695 2.2431 1.525 1.525 1.657 1.525 1.884 56,279 1.7537 -7.14%
2024-06-26 0 2.100 2.100 - - - 0 0 - 1.642 1.642 - - - 0 - 5.00%
2024-06-25 0 2.000 2.000 - 1.970 2.000 10,000 19,985 1.9985 1.564 1.564 - 1.540 1.564 12,791 1.5625 1.01%
2024-06-24 0 1.980 1.980 - 1.950 2.100 12,500 24,485 1.9588 1.548 1.548 - 1.525 1.642 15,988 1.5314 -8.76%
2024-06-21 0 2.170 2.170 - 2.150 2.600 52,500 116,980 2.2282 1.697 1.697 - 1.681 2.033 67,151 1.7420 -11.07%
2024-06-20 0 2.440 2.430 - 2.410 2.610 5,000 12,620 2.5240 1.908 1.900 - 1.884 2.041 6,395 1.9733 -8.96%
2024-06-19 0 2.680 2.680 2.740 2.680 2.760 4,500 12,275 2.7278 2.095 2.095 2.142 2.095 2.158 5,756 2.1326 -4.29%
2024-06-18 0 2.800 2.680 - 2.660 3.000 147,500 406,840 2.7582 2.189 2.095 - 2.080 2.345 188,663 2.1564 -4.76%
2024-06-17 0 2.940 2.940 - 2.930 3.000 34,500 103,375 2.9964 2.299 2.299 - 2.291 2.345 44,128 2.3426 -3.61%
2024-06-14 0 3.050 3.050 - 2.880 2.960 205,000 594,475 2.8999 2.385 2.385 - 2.252 2.314 262,209 2.2672 0.00%
2024-06-13 0 3.050 3.000 - 2.930 3.050 23,000 69,455 3.0198 2.385 2.345 - 2.291 2.385 29,419 2.3609 3.04%
2024-06-12 0 2.960 2.960 - 2.940 3.430 19,000 59,290 3.1205 2.314 2.314 - 2.299 2.682 24,302 2.4397 -8.07%
2024-06-11 0 3.220 3.180 - 3.220 3.310 1,500 4,875 3.2500 2.517 2.486 - 2.517 2.588 1,919 2.5409 -5.01%
2024-06-07 0 3.390 3.550 - 3.380 3.540 163,500 571,960 3.4982 2.650 2.775 - 2.643 2.768 209,128 2.7350 -6.35%
2024-06-06 0 3.620 3.720 - 3.600 3.900 152,500 552,475 3.6228 2.830 2.908 - 2.815 3.049 195,058 2.8324 -2.16%
2024-06-05 0 3.700 3.810 3.900 3.600 4.000 17,500 67,780 3.8731 2.893 2.979 3.049 2.815 3.127 22,384 3.0281 -7.50%
2024-06-04 0 4.000 4.120 - 3.920 4.200 126,500 506,860 4.0068 3.127 3.221 - 3.065 3.284 161,802 3.1326 -0.25%
2024-06-03 0 4.010 4.000 - 4.010 4.110 59,000 241,190 4.0880 3.135 3.127 - 3.135 3.213 75,465 3.1960 -2.20%
2024-05-31 0 4.100 4.100 - 3.950 4.100 81,500 330,855 4.0596 3.205 3.205 - 3.088 3.205 104,244 3.1738 3.80%
2024-05-30 0 3.950 3.950 4.100 3.950 4.060 58,000 233,400 4.0241 3.088 3.088 3.205 3.088 3.174 74,186 3.1461 -1.25%
2024-05-29 0 4.000 4.000 - 3.990 4.000 10,000 39,960 3.9960 3.127 3.127 - 3.119 3.127 12,791 3.1241 -2.20%
2024-05-28 0 4.090 3.920 - 3.900 4.090 29,000 115,635 3.9874 3.198 3.065 - 3.049 3.198 37,093 3.1174 1.49%
2024-05-27 0 4.030 3.940 4.150 3.800 4.210 72,000 289,265 4.0176 3.151 3.080 3.245 2.971 3.291 92,093 3.1410 0.75%
2024-05-24 0 4.000 3.850 - 3.710 4.180 265,000 1,015,285 3.8313 3.127 3.010 - 2.901 3.268 338,953 2.9954 0.76%
2024-05-23 0 3.970 - 4.160 3.850 4.060 159,500 626,485 3.9278 3.104 - 3.252 3.010 3.174 204,012 3.0708 -2.46%
2024-05-22 0 4.070 3.990 4.070 3.960 4.140 119,000 477,205 4.0101 3.182 3.119 3.182 3.096 3.237 152,209 3.1352 -1.69%
2024-05-21 0 4.140 4.040 - 4.120 4.300 194,000 807,580 4.1628 3.237 3.159 - 3.221 3.362 248,140 3.2545 0.73%
2024-05-20 0 4.110 4.110 - 4.100 4.300 17,500 73,100 4.1771 3.213 3.213 - 3.205 3.362 22,384 3.2658 -3.07%
2024-05-17 0 4.240 4.080 - 4.050 4.390 76,000 322,840 4.2479 3.315 3.190 - 3.166 3.432 97,209 3.3211 3.41%
2024-05-16 0 4.100 4.100 4.260 4.020 4.300 227,000 921,065 4.0576 3.205 3.205 3.331 3.143 3.362 290,349 3.1723 -4.65%
2024-05-14 0 4.300 4.300 - 3.990 4.300 342,500 1,394,205 4.0707 3.362 3.362 - 3.119 3.362 438,081 3.1825 6.17%
2024-05-13 0 4.050 4.000 4.250 3.840 4.300 305,000 1,191,605 3.9069 3.166 3.127 3.323 3.002 3.362 390,116 3.0545 1.00%
2024-05-10 0 4.010 4.010 4.390 3.810 4.260 66,000 264,920 4.0139 3.135 3.135 3.432 2.979 3.331 84,419 3.1382 -8.86%
2024-05-09 0 4.400 4.370 4.790 4.400 4.530 22,000 99,440 4.5200 3.440 3.417 3.745 3.440 3.542 28,140 3.5338 4.27%
2024-05-08 0 4.220 4.200 - 4.210 4.300 5,500 23,560 4.2836 3.299 3.284 - 3.291 3.362 7,035 3.3490 4.71%
2024-05-07 0 4.030 4.030 4.300 3.810 4.010 3,500 13,635 3.8957 3.151 3.151 3.362 2.979 3.135 4,477 3.0457 -2.18%
2024-05-06 0 4.120 4.120 4.300 4.100 4.110 31,500 129,435 4.1090 3.221 3.221 3.362 3.205 3.213 40,291 3.2125 0.24%
2024-05-03 0 4.110 4.050 - 3.510 4.290 68,000 257,190 3.7822 3.213 3.166 - 2.744 3.354 86,977 2.9570 17.09%
2024-05-02 0 3.510 3.510 4.300 3.430 4.410 233,000 871,400 3.7399 2.744 2.744 3.362 2.682 3.448 298,023 2.9239 -17.99%
2024-04-30 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2024-03-28 0 4.280 - 4.270 4.280 4.280 68,000 291,040 4.2800 3.346 - 3.338 3.346 3.346 86,977 3.3462 -1.15%
2024-03-27 0 4.330 4.200 4.440 4.330 4.470 23,000 102,390 4.4517 3.385 3.284 3.471 3.385 3.495 29,419 3.4805 -3.56%
2024-03-26 0 4.490 - 4.550 - - 0 0 - 3.510 - 3.557 - - 0 - 0.00%
2024-03-25 0 4.490 - 4.500 - - 0 0 - 3.510 - 3.518 - - 0 - 0.00%
2024-03-22 0 4.490 - 4.500 4.490 4.490 85,500 383,895 4.4900 3.510 - 3.518 3.510 3.510 109,360 3.5104 3.22%
2024-03-21 0 4.350 - 4.350 4.340 4.350 5,500 23,875 4.3409 3.401 - 3.401 3.393 3.401 7,035 3.3938 -0.91%
2024-03-20 0 4.390 - 4.390 4.190 4.500 60,500 260,780 4.3104 3.432 - 3.432 3.276 3.518 77,384 3.3700 -3.52%
2024-03-19 0 4.550 - 4.550 4.550 4.550 500 2,275 4.5500 3.557 - 3.557 3.557 3.557 640 3.5573 1.34%
2024-03-18 0 4.490 - 4.550 - - 0 0 - 3.510 - 3.557 - - 0 - 0.00%
2024-03-15 0 4.490 - 4.550 4.490 4.550 62,500 281,050 4.4968 3.510 - 3.557 3.510 3.557 79,942 3.5157 -0.22%
2024-03-14 0 4.500 - 4.500 - - 0 0 - 3.518 - 3.518 - - 0 - 0.00%
2024-03-13 0 4.500 - 4.550 - - 0 0 - 3.518 - 3.557 - - 0 - 0.00%
2024-03-12 0 4.500 4.200 4.550 4.500 4.500 100,000 450,000 4.5000 3.518 3.284 3.557 3.518 3.518 127,907 3.5182 0.00%
2024-03-11 0 4.500 4.200 4.700 4.500 4.500 75,000 337,500 4.5000 3.518 3.284 3.675 3.518 3.518 95,930 3.5182 0.00%
2024-03-08 0 4.500 4.200 4.500 - - 0 0 - 3.518 3.284 3.518 - - 0 - 0.00%
2024-03-07 0 4.500 4.150 4.500 4.160 4.700 16,500 77,280 4.6836 3.518 3.245 3.518 3.252 3.675 21,105 3.6618 -4.26%
2024-03-06 0 4.700 4.150 4.800 4.700 4.700 146,500 688,550 4.7000 3.675 3.245 3.753 3.675 3.675 187,384 3.6745 0.00%
2024-03-05 0 4.700 4.460 4.700 4.700 4.710 127,500 599,325 4.7006 3.675 3.487 3.675 3.675 3.682 163,081 3.6750 0.00%
2024-03-04 0 4.700 4.160 4.700 4.890 4.890 500 2,445 4.8900 3.675 3.252 3.675 3.823 3.823 640 3.8231 -1.05%
2024-03-01 0 4.750 4.150 4.750 4.100 4.790 59,500 282,460 4.7472 3.714 3.245 3.714 3.205 3.745 76,105 3.7115 -0.84%
2024-02-29 0 4.790 - 4.800 4.750 4.880 80,000 384,745 4.8093 3.745 - 3.753 3.714 3.815 102,326 3.7600 -2.04%
2024-02-28 0 4.890 - 4.900 4.890 4.890 20,000 97,800 4.8900 3.823 - 3.831 3.823 3.823 25,581 3.8231 0.00%
2024-02-27 0 4.890 3.860 4.900 4.890 4.890 20,000 97,800 4.8900 3.823 3.018 3.831 3.823 3.823 25,581 3.8231 -0.20%
2024-02-26 0 4.900 4.110 4.900 4.900 4.900 500 2,450 4.9000 3.831 3.213 3.831 3.831 3.831 640 3.8309 2.08%
2024-02-23 0 4.800 4.110 4.800 4.700 4.800 80,500 378,400 4.7006 3.753 3.213 3.753 3.675 3.753 102,965 3.6750 0.00%
2024-02-22 0 4.800 - 4.800 4.670 4.990 60,500 291,695 4.8214 3.753 - 3.753 3.651 3.901 77,384 3.7695 -3.81%
2024-02-21 0 4.990 4.500 4.990 4.990 4.990 8,000 39,920 4.9900 3.901 3.518 3.901 3.901 3.901 10,233 3.9013 0.00%
2024-02-20 0 4.990 4.500 5.000 4.900 4.990 79,500 395,755 4.9781 3.901 3.518 3.909 3.831 3.901 101,686 3.8919 0.00%
2024-02-19 0 4.990 4.500 4.950 4.990 4.990 3,500 17,465 4.9900 3.901 3.518 3.870 3.901 3.901 4,477 3.9013 0.20%
2024-02-16 0 4.980 4.500 4.990 4.900 4.980 28,000 138,760 4.9557 3.893 3.518 3.901 3.831 3.893 35,814 3.8745 -0.20%
2024-02-15 0 4.990 4.500 4.990 4.990 4.990 11,500 57,385 4.9900 3.901 3.518 3.901 3.901 3.901 14,709 3.9013 -1.19%
2024-02-14 0 5.050 4.500 5.100 5.010 5.090 17,000 85,980 5.0576 3.948 3.518 3.987 3.917 3.979 21,744 3.9542 4.12%
2024-02-09 0 4.850 4.500 4.850 - - 0 0 - 3.792 3.518 3.792 - - 0 - -2.81%
2024-02-08 0 4.990 4.500 4.850 4.850 5.000 19,500 96,855 4.9669 3.901 3.518 3.792 3.792 3.909 24,942 3.8832 -0.20%
2024-02-07 0 5.000 4.850 5.000 - - 0 0 - 3.909 3.792 3.909 - - 0 - -6.54%
2024-02-06 0 5.350 4.850 5.350 - - 0 0 - 4.183 3.792 4.183 - - 0 - -0.37%
2024-02-05 0 5.370 4.850 5.380 5.370 5.370 9,500 51,015 5.3700 4.198 3.792 4.206 4.198 4.198 12,151 4.1984 -0.19%
2024-02-02 0 5.380 4.850 5.390 5.380 5.390 34,500 185,740 5.3838 4.206 3.792 4.214 4.206 4.214 44,128 4.2091 -0.19%
2024-02-01 0 5.390 4.850 5.390 5.000 5.390 9,000 47,475 5.2750 4.214 3.792 4.214 3.909 4.214 11,512 4.1241 0.19%
2024-01-31 0 5.380 5.000 5.380 - - 0 0 - 4.206 3.909 4.206 - - 0 - -5.94%
2024-01-30 0 5.720 5.000 5.720 5.720 5.720 500 2,860 5.7200 4.472 3.909 4.472 4.472 4.472 640 4.4720 6.12%
2024-01-29 0 5.390 5.000 5.650 5.390 5.700 22,000 123,245 5.6020 4.214 3.909 4.417 4.214 4.456 28,140 4.3798 -7.86%
2024-01-26 0 5.850 5.600 5.850 - - 0 0 - 4.574 4.378 4.574 - - 0 - 0.00%
2024-01-25 0 5.850 5.530 5.850 5.850 5.850 500 2,925 5.8500 4.574 4.323 4.574 4.574 4.574 640 4.5736 6.36%
2024-01-24 0 5.500 5.000 5.850 5.490 5.860 12,000 69,315 5.7763 4.300 3.909 4.574 4.292 4.581 15,349 4.5160 -5.98%
2024-01-23 0 5.850 - 5.850 5.400 6.000 8,500 46,200 5.4353 4.574 - 4.574 4.222 4.691 10,872 4.2494 -7.14%
2024-01-22 0 6.300 6.250 6.660 4.980 6.700 89,000 539,480 6.0616 4.925 4.886 5.207 3.893 5.238 113,837 4.7390 31.25%
2024-01-19 0 4.800 - 4.800 - - 0 0 - 3.753 - 3.753 - - 0 - 0.00%
2024-01-18 0 4.800 4.500 4.800 4.500 4.800 26,500 120,380 4.5426 3.753 3.518 3.753 3.518 3.753 33,895 3.5515 0.00%
2024-01-17 0 4.800 4.600 4.800 - - 0 0 - 3.753 3.596 3.753 - - 0 - -2.44%
2024-01-16 0 4.920 4.600 5.390 - - 0 0 - 3.847 3.596 4.214 - - 0 - -4.84%
2024-01-15 0 5.170 4.800 5.170 - - 0 0 - 4.042 3.753 4.042 - - 0 - 0.00%
2024-01-12 0 5.170 4.900 5.180 5.080 5.170 22,500 114,345 5.0820 4.042 3.831 4.050 3.972 4.042 28,779 3.9732 -0.19%
2024-01-11 0 5.180 4.950 5.180 - - 0 0 - 4.050 3.870 4.050 - - 0 - -0.38%
2024-01-10 0 5.200 5.000 5.200 - - 0 0 - 4.065 3.909 4.065 - - 0 - -3.35%
2024-01-09 0 5.380 4.950 5.390 5.380 5.380 500 2,690 5.3800 4.206 3.870 4.214 4.206 4.206 640 4.2062 7.60%
2024-01-08 0 5.000 4.950 5.000 5.000 5.070 50,500 254,965 5.0488 3.909 3.870 3.909 3.909 3.964 64,593 3.9473 -3.85%
2024-01-05 0 5.200 5.000 5.490 5.050 5.200 4,500 23,205 5.1567 4.065 3.909 4.292 3.948 4.065 5,756 4.0316 -1.52%
2024-01-04 0 5.280 5.200 5.400 5.280 5.300 7,000 37,040 5.2914 4.128 4.065 4.222 4.128 4.144 8,953 4.1369 -8.01%
2024-01-03 0 5.740 5.110 5.750 - - 0 0 - 4.488 3.995 4.495 - - 0 - -0.86%
2024-01-02 0 5.790 5.150 5.800 - - 0 0 - 4.527 4.026 4.535 - - 0 - 0.00%
2023-12-29 0 5.790 5.550 5.790 - - 0 0 - 4.527 4.339 4.527 - - 0 - 0.00%
2023-12-28 0 5.790 5.200 6.200 5.780 5.790 3,000 17,350 5.7833 4.527 4.065 4.847 4.519 4.527 3,837 4.5215 0.00%
2023-12-27 0 5.790 5.100 - - - 0 0 - 4.527 3.987 - - - 0 - 0.00%
2023-12-22 0 5.790 5.010 5.800 5.100 5.790 3,000 15,750 5.2500 4.527 3.917 4.535 3.987 4.527 3,837 4.1045 -2.69%
2023-12-21 0 5.950 5.000 6.000 5.800 5.950 1,000 5,875 5.8750 4.652 3.909 4.691 4.535 4.652 1,279 4.5932 8.18%
2023-12-20 0 5.500 5.000 - - - 0 0 - 4.300 3.909 - - - 0 - 0.00%
2023-12-19 0 5.500 5.000 5.500 - - 0 0 - 4.300 3.909 4.300 - - 0 - -0.18%
2023-12-18 0 5.510 5.010 5.510 - - 0 0 - 4.308 3.917 4.308 - - 0 - -5.00%
2023-12-15 0 5.800 5.560 5.800 - - 0 0 - 4.535 4.347 4.535 - - 0 - -3.33%
2023-12-14 0 6.000 - 6.000 6.000 6.000 500 3,000 6.0000 4.691 - 4.691 4.691 4.691 640 4.6909 5.26%
2023-12-13 0 5.700 - 6.000 - - 0 0 - 4.456 - 4.691 - - 0 - 0.00%
2023-12-12 0 5.700 5.000 6.190 - - 0 0 - 4.456 3.909 4.839 - - 0 - 0.00%
2023-12-11 0 5.700 5.000 5.800 - - 0 0 - 4.456 3.909 4.535 - - 0 - 0.00%
2023-12-08 0 5.700 5.000 - 5.500 5.700 1,000 5,600 5.6000 4.456 3.909 - 4.300 4.456 1,279 4.3782 14.00%
2023-12-07 0 5.000 4.950 - 5.000 5.000 10,000 50,000 5.0000 3.909 3.870 - 3.909 3.909 12,791 3.9091 -6.72%
2023-12-06 0 5.360 5.060 5.390 5.050 5.360 9,000 45,680 5.0756 4.191 3.956 4.214 3.948 4.191 11,512 3.9682 6.35%
2023-12-05 0 5.040 5.030 5.500 5.040 5.210 59,000 306,770 5.1995 3.940 3.933 4.300 3.940 4.073 75,465 4.0651 -8.36%
2023-12-04 0 5.500 5.200 5.500 5.200 5.500 85,000 446,950 5.2582 4.300 4.065 4.300 4.065 4.300 108,721 4.1110 0.00%
2023-12-01 0 5.500 5.260 5.500 - - 0 0 - 4.300 4.112 4.300 - - 0 - -1.79%
2023-11-30 0 5.600 5.110 5.600 - - 0 0 - 4.378 3.995 4.378 - - 0 - 0.00%
2023-11-29 0 5.600 5.200 5.600 - - 0 0 - 4.378 4.065 4.378 - - 0 - -4.76%
2023-11-28 0 5.880 5.100 - 5.050 5.880 6,750 34,957 5.1788 4.597 3.987 - 3.948 4.597 8,634 4.0489 13.08%
2023-11-27 0 5.200 4.970 5.880 - - 0 0 - 4.065 3.886 4.597 - - 0 - 0.00%
2023-11-24 0 5.200 4.970 5.390 - - 0 0 - 4.065 3.886 4.214 - - 0 - 0.00%
2023-11-23 0 5.200 4.970 5.880 - - 0 0 - 4.065 3.886 4.597 - - 0 - 0.00%
2023-11-22 0 5.200 4.970 5.880 - - 0 0 - 4.065 3.886 4.597 - - 0 - 0.00%
2023-11-21 0 5.200 4.970 5.900 - - 0 0 - 4.065 3.886 4.613 - - 0 - 0.00%
2023-11-20 0 5.200 5.000 5.900 - - 0 0 - 4.065 3.909 4.613 - - 0 - 0.00%
2023-11-17 0 5.200 5.200 - 5.200 5.200 5,500 28,600 5.2000 4.065 4.065 - 4.065 4.065 7,035 4.0655 0.00%
2023-11-16 0 5.200 5.000 5.390 5.200 5.200 40,000 208,000 5.2000 4.065 3.909 4.214 4.065 4.065 51,163 4.0655 -3.70%
2023-11-15 0 5.400 4.850 5.900 5.400 5.400 500 2,700 5.4000 4.222 3.792 4.613 4.222 4.222 640 4.2218 3.85%
2023-11-14 0 5.200 4.850 5.200 4.640 5.200 5,000 25,615 5.1230 4.065 3.792 4.065 3.628 4.065 6,395 4.0053 0.00%
2023-11-13 0 5.200 5.200 5.590 - - 0 0 - 4.065 4.065 4.370 - - 0 - 0.00%
2023-11-10 0 5.200 5.100 5.590 - - 0 0 - 4.065 3.987 4.370 - - 0 - 0.00%
2023-11-09 0 5.200 5.200 5.590 5.200 5.210 1,000 5,205 5.2050 4.065 4.065 4.370 4.065 4.073 1,279 4.0694 -2.26%
2023-11-08 0 5.320 5.260 5.550 5.320 5.320 21,000 110,120 5.2438 4.159 4.112 4.339 4.159 4.159 26,860 4.0997 1.53%
2023-11-07 0 5.240 5.230 5.550 5.080 5.600 9,500 52,940 5.5726 4.097 4.089 4.339 3.972 4.378 12,151 4.3568 -5.24%
2023-11-06 0 5.530 5.040 5.810 - - 0 0 - 4.323 3.940 4.542 - - 0 - 0.00%
2023-11-03 0 5.530 5.530 5.800 5.470 5.900 3,500 20,420 5.8343 4.323 4.323 4.535 4.277 4.613 4,477 4.5614 -7.83%
2023-11-02 0 6.000 5.900 6.000 - - 0 0 - 4.691 4.613 4.691 - - 0 - 0.00%
2023-11-01 0 6.000 5.910 6.000 - - 0 0 - 4.691 4.621 4.691 - - 0 - 0.00%
2023-10-31 0 6.000 5.910 6.000 - - 0 0 - 4.691 4.621 4.691 - - 0 - 0.00%
2023-10-30 0 6.000 5.910 6.000 - - 0 0 - 4.691 4.621 4.691 - - 0 - 0.00%
2023-10-27 0 6.000 5.910 6.180 5.990 6.000 206,500 1,237,935 5.9948 4.691 4.621 4.832 4.683 4.691 264,128 4.6869 0.17%
2023-10-26 0 5.990 5.900 - 5.890 5.990 185,500 1,110,170 5.9847 4.683 4.613 - 4.605 4.683 237,267 4.6790 0.17%
2023-10-25 0 5.980 5.910 - 5.980 5.980 100,000 598,000 5.9800 4.675 4.621 - 4.675 4.675 127,907 4.6753 1.18%
2023-10-24 0 5.910 5.910 5.980 5.910 5.980 100,500 600,955 5.9797 4.621 4.621 4.675 4.621 4.675 128,547 4.6750 -0.34%
2023-10-20 0 5.930 5.900 6.200 5.930 5.930 24,500 145,285 5.9300 4.636 4.613 4.847 4.636 4.636 31,337 4.6362 -3.58%
2023-10-19 0 6.150 5.900 6.250 - - 0 0 - 4.808 4.613 4.886 - - 0 - 0.00%
2023-10-18 0 6.150 5.900 6.180 - - 0 0 - 4.808 4.613 4.832 - - 0 - 0.00%
2023-10-17 0 6.150 5.900 6.150 - - 0 0 - 4.808 4.613 4.808 - - 0 - -0.65%
2023-10-16 0 6.190 5.970 6.190 6.020 6.190 34,000 205,775 6.0522 4.839 4.667 4.839 4.707 4.839 43,488 4.7317 1.48%
2023-10-13 0 6.100 6.090 6.150 6.050 6.110 38,000 231,360 6.0884 4.769 4.761 4.808 4.730 4.777 48,605 4.7600 -0.16%
2023-10-12 0 6.110 5.960 6.110 5.870 6.110 46,500 281,360 6.0508 4.777 4.660 4.777 4.589 4.777 59,477 4.7306 0.83%
2023-10-11 0 6.060 5.900 6.070 5.910 6.070 84,000 502,880 5.9867 4.738 4.613 4.746 4.621 4.746 107,442 4.6805 -1.78%
2023-10-10 0 6.170 5.900 6.180 5.830 6.200 97,500 586,080 6.0111 4.824 4.613 4.832 4.558 4.847 124,709 4.6996 -0.80%
2023-10-09 0 6.220 5.950 6.220 6.190 6.230 8,000 49,595 6.1994 4.863 4.652 4.863 4.839 4.871 10,233 4.8468 -1.11%
2023-10-06 0 6.290 5.950 6.300 6.000 6.290 28,000 172,055 6.1448 4.918 4.652 4.925 4.691 4.918 35,814 4.8041 1.62%
2023-10-05 0 6.190 5.950 6.200 5.950 6.200 76,500 466,680 6.1004 4.839 4.652 4.847 4.652 4.847 97,849 4.7694 -0.16%
2023-10-04 0 6.200 5.930 6.200 5.980 6.250 55,000 335,565 6.1012 4.847 4.636 4.847 4.675 4.886 70,349 4.7700 0.16%
2023-10-03 0 6.190 5.950 6.240 5.920 6.350 17,000 105,205 6.1885 4.839 4.652 4.879 4.628 4.965 21,744 4.8383 -3.13%
2023-09-29 0 6.390 5.920 6.390 5.900 6.390 110,500 677,330 6.1297 4.996 4.628 4.996 4.613 4.996 141,337 4.7923 0.00%
2023-09-28 0 6.390 5.900 6.400 5.790 6.390 33,000 201,675 6.1114 4.996 4.613 5.004 4.527 4.996 42,209 4.7780 3.06%
2023-09-27 0 6.200 6.010 6.270 6.190 6.260 55,500 344,695 6.2107 4.847 4.699 4.902 4.839 4.894 70,988 4.8557 -1.12%
2023-09-26 0 6.270 6.260 6.270 5.860 6.310 34,000 208,395 6.1293 4.902 4.894 4.902 4.581 4.933 43,488 4.7920 -1.10%
2023-09-25 0 6.340 6.320 6.340 5.970 6.490 33,000 207,880 6.2994 4.957 4.941 4.957 4.667 5.074 42,209 4.9250 2.59%
2023-09-22 0 6.180 5.760 6.190 5.920 6.180 31,000 185,615 5.9876 4.832 4.503 4.839 4.628 4.832 39,651 4.6812 -0.16%
2023-09-21 0 6.190 5.760 6.190 - - 0 0 - 4.839 4.503 4.839 - - 0 - -0.16%
2023-09-20 0 6.200 5.990 6.200 5.970 6.200 83,000 499,820 6.0219 4.847 4.683 4.847 4.667 4.847 106,163 4.7081 -0.16%
2023-09-19 0 6.210 5.650 6.200 5.730 6.210 84,000 500,000 5.9524 4.855 4.417 4.847 4.480 4.855 107,442 4.6537 -2.36%
2023-09-18 0 6.360 5.770 6.360 5.750 6.370 41,500 252,995 6.0963 4.972 4.511 4.972 4.495 4.980 53,081 4.7662 -0.31%
2023-09-15 0 6.380 5.700 6.380 5.660 6.380 63,500 371,760 5.8545 4.988 4.456 4.988 4.425 4.988 81,221 4.5771 6.87%
2023-09-14 0 5.970 5.700 5.970 5.630 5.980 7,500 44,670 5.9560 4.667 4.456 4.667 4.402 4.675 9,593 4.6565 0.17%
2023-09-13 0 5.960 5.680 5.970 5.680 5.970 40,500 237,460 5.8632 4.660 4.441 4.667 4.441 4.667 51,802 4.5840 -0.50%
2023-09-12 0 5.990 5.700 5.990 5.710 6.000 4,000 23,610 5.9025 4.683 4.456 4.683 4.464 4.691 5,116 4.6147 0.00%
2023-09-11 0 5.990 5.700 6.000 5.540 6.500 8,000 48,460 6.0575 4.683 4.456 4.691 4.331 5.082 10,233 4.7359 -3.70%
2023-09-07 0 6.220 5.730 6.370 5.540 6.220 55,000 308,210 5.6038 4.863 4.480 4.980 4.331 4.863 70,349 4.3812 11.07%
2023-09-06 0 5.600 5.590 5.600 5.410 5.690 38,500 215,455 5.5962 4.378 4.370 4.378 4.230 4.449 49,244 4.3752 -3.45%
2023-09-05 0 5.800 5.510 5.800 5.880 6.000 9,500 56,100 5.9053 4.535 4.308 4.535 4.597 4.691 12,151 4.6168 -0.68%
2023-09-04 0 5.840 5.520 5.850 5.650 5.840 44,000 251,245 5.7101 4.566 4.316 4.574 4.417 4.566 56,279 4.4643 -0.17%
2023-08-31 0 5.850 5.510 5.850 5.550 5.850 74,500 417,480 5.6038 4.574 4.308 4.574 4.339 4.574 95,291 4.3811 0.00%
2023-08-30 0 5.850 5.430 5.850 5.850 5.860 2,000 11,705 5.8525 4.574 4.245 4.574 4.574 4.581 2,558 4.5756 -2.01%
2023-08-29 0 5.970 5.400 5.700 5.600 6.000 41,500 240,600 5.7976 4.667 4.222 4.456 4.378 4.691 53,081 4.5327 -1.97%
2023-08-28 0 6.090 5.320 6.100 5.300 6.090 43,000 234,135 5.4450 4.761 4.159 4.769 4.144 4.761 55,000 4.2570 8.75%
2023-08-25 0 5.600 - 6.100 5.600 5.600 10,000 56,000 5.6000 4.378 - 4.769 4.378 4.378 12,791 4.3782 -5.88%
2023-08-24 0 5.950 5.950 6.000 5.890 6.090 38,000 226,080 5.9495 4.652 4.652 4.691 4.605 4.761 48,605 4.6514 -1.82%
2023-08-23 0 6.060 6.050 6.100 5.650 6.070 61,000 355,565 5.8289 4.738 4.730 4.769 4.417 4.746 78,023 4.5572 9.39%
2023-08-22 0 5.540 5.540 5.770 5.500 5.600 21,500 118,815 5.5263 4.331 4.331 4.511 4.300 4.378 27,500 4.3205 4.33%
2023-08-21 0 5.310 5.120 5.420 5.150 5.310 1,000 5,230 5.2300 4.151 4.003 4.237 4.026 4.151 1,279 4.0889 5.99%
2023-08-18 0 5.010 5.010 5.120 5.010 5.120 92,500 467,765 5.0569 3.917 3.917 4.003 3.917 4.003 118,314 3.9536 -2.91%
2023-08-17 0 5.160 5.010 5.150 5.010 5.320 97,000 492,400 5.0763 4.034 3.917 4.026 3.917 4.159 124,070 3.9687 -3.01%
2023-08-16 0 5.320 5.000 5.320 5.340 5.600 91,500 495,610 5.4165 4.159 3.909 4.159 4.175 4.378 117,035 4.2347 -7.32%
2023-08-15 0 5.740 5.360 5.740 - - 0 0 - 4.488 4.191 4.488 - - 0 - -0.35%
2023-08-14 0 5.760 5.430 5.760 5.770 5.770 2,000 11,540 5.7700 4.503 4.245 4.503 4.511 4.511 2,558 4.5111 -0.17%
2023-08-11 0 5.770 5.320 5.770 - - 0 0 - 4.511 4.159 4.511 - - 0 - -0.17%
2023-08-10 0 5.780 5.250 5.790 5.310 5.830 40,000 228,380 5.7095 4.519 4.105 4.527 4.151 4.558 51,163 4.4638 -0.86%
2023-08-09 0 5.830 5.310 5.920 5.850 5.900 6,500 38,315 5.8946 4.558 4.151 4.628 4.574 4.613 8,314 4.6085 -1.19%
2023-08-08 0 5.900 - 5.990 5.900 6.300 61,000 370,490 6.0736 4.613 - 4.683 4.613 4.925 78,023 4.7485 -9.23%
2023-08-07 0 6.500 5.210 6.500 5.600 6.500 4,000 23,745 5.9363 5.082 4.073 5.082 4.378 5.082 5,116 4.6411 16.07%
2023-08-04 0 5.600 5.160 5.800 5.340 5.830 54,000 295,925 5.4801 4.378 4.034 4.535 4.175 4.558 69,070 4.2844 2.19%
2023-08-03 0 5.480 5.180 5.490 5.230 5.480 56,000 302,490 5.4016 4.284 4.050 4.292 4.089 4.284 71,628 4.2231 -3.18%
2023-08-02 0 5.660 5.160 5.660 5.450 5.670 54,000 298,835 5.5340 4.425 4.034 4.425 4.261 4.433 69,070 4.3266 -0.53%
2023-08-01 0 5.690 5.230 5.700 5.300 5.900 63,000 348,260 5.5279 4.449 4.089 4.456 4.144 4.613 80,581 4.3218 -5.01%
2023-07-31 0 5.990 5.500 - 5.170 5.990 38,000 204,275 5.3757 4.683 4.300 - 4.042 4.683 48,605 4.2028 7.35%
2023-07-28 0 5.580 5.260 5.580 5.150 5.660 6,000 33,010 5.5017 4.363 4.112 4.363 4.026 4.425 7,674 4.3013 -6.38%
2023-07-27 0 5.960 5.710 5.900 5.700 5.960 41,500 241,445 5.8180 4.660 4.464 4.613 4.456 4.660 53,081 4.5486 -2.61%
2023-07-26 0 6.120 6.080 6.120 5.740 6.170 67,500 400,665 5.9358 4.785 4.753 4.785 4.488 4.824 86,337 4.6407 2.00%
2023-07-25 0 6.000 5.850 6.000 5.900 6.000 4,500 26,780 5.9511 4.691 4.574 4.691 4.613 4.691 5,756 4.6527 9.09%
2023-07-24 0 5.500 5.500 5.630 5.240 5.870 57,500 325,550 5.6617 4.300 4.300 4.402 4.097 4.589 73,547 4.4265 -7.87%
2023-07-21 0 5.970 5.910 5.990 5.520 5.980 27,000 157,535 5.8346 4.667 4.621 4.683 4.316 4.675 34,535 4.5616 3.29%
2023-07-20 0 5.780 5.450 5.790 5.470 5.990 17,500 96,365 5.5066 4.519 4.261 4.527 4.277 4.683 22,384 4.3051 3.40%
2023-07-19 0 5.590 5.100 5.600 5.100 5.590 83,000 432,210 5.2073 4.370 3.987 4.378 3.987 4.370 106,163 4.0712 5.87%
2023-07-18 0 5.280 5.120 5.290 5.060 5.280 61,000 316,275 5.1848 4.128 4.003 4.136 3.956 4.128 78,023 4.0536 -0.19%
2023-07-14 0 5.290 4.980 5.290 - - 0 0 - 4.136 3.893 4.136 - - 0 - 0.00%
2023-07-13 0 5.290 5.110 5.290 5.100 5.290 61,000 313,315 5.1363 4.136 3.995 4.136 3.987 4.136 78,023 4.0157 -1.86%
2023-07-12 0 5.390 5.210 5.390 5.120 5.390 7,000 36,650 5.2357 4.214 4.073 4.214 4.003 4.214 8,953 4.0934 1.70%
2023-07-11 0 5.300 4.930 5.390 5.100 5.300 29,000 153,100 5.2793 4.144 3.854 4.214 3.987 4.144 37,093 4.1275 0.95%
2023-07-10 0 5.250 4.620 5.250 4.600 5.250 78,000 380,555 4.8789 4.105 3.612 4.105 3.596 4.105 99,767 3.8144 7.14%
2023-07-07 0 4.900 4.500 4.900 4.700 4.900 12,500 59,390 4.7512 3.831 3.518 3.831 3.675 3.831 15,988 3.7146 -3.73%
2023-07-06 0 5.090 4.550 5.090 5.150 5.150 5,500 28,325 5.1500 3.979 3.557 3.979 4.026 4.026 7,035 4.0264 1.80%
2023-07-05 0 5.000 4.810 5.000 4.800 5.300 55,000 272,485 4.9543 3.909 3.761 3.909 3.753 4.144 70,349 3.8733 4.17%
2023-07-04 0 4.800 4.550 4.800 4.520 4.800 4,000 18,665 4.6663 3.753 3.557 3.753 3.534 3.753 5,116 3.6482 6.67%
2023-07-03 0 4.500 4.290 4.500 4.220 4.500 20,000 87,435 4.3718 3.518 3.354 3.518 3.299 3.518 25,581 3.4179 -1.10%
2023-06-30 0 4.550 4.250 4.580 4.200 4.550 79,000 343,695 4.3506 3.557 3.323 3.581 3.284 3.557 101,047 3.4014 -0.66%
2023-06-29 0 4.580 4.330 4.600 4.240 4.620 64,000 279,915 4.3737 3.581 3.385 3.596 3.315 3.612 81,860 3.4194 -4.18%
2023-06-28 0 4.780 4.310 4.550 4.310 4.780 80,500 364,410 4.5268 3.737 3.370 3.557 3.370 3.737 102,965 3.5392 -0.42%
2023-06-27 0 4.800 4.500 4.800 4.500 4.800 8,000 36,745 4.5931 3.753 3.518 3.753 3.518 3.753 10,233 3.5910 -1.44%
2023-06-26 0 4.870 4.520 4.870 4.580 4.900 95,500 441,795 4.6261 3.807 3.534 3.807 3.581 3.831 122,151 3.6168 6.10%
2023-06-23 0 4.590 4.260 4.590 4.100 4.590 28,000 119,325 4.2616 3.589 3.331 3.589 3.205 3.589 35,814 3.3318 6.99%
2023-06-21 0 4.290 4.080 4.300 4.050 4.290 46,500 189,995 4.0859 3.354 3.190 3.362 3.166 3.354 59,477 3.1944 3.37%
2023-06-20 0 4.150 4.010 4.150 4.030 4.150 48,000 196,650 4.0969 3.245 3.135 3.245 3.151 3.245 61,395 3.2030 1.47%
2023-06-19 0 4.090 4.000 4.090 3.900 4.100 116,000 465,455 4.0125 3.198 3.127 3.198 3.049 3.205 148,372 3.1371 -1.45%
2023-06-16 0 4.150 4.020 4.150 4.030 4.150 3,000 12,240 4.0800 3.245 3.143 3.245 3.151 3.245 3,837 3.1898 -2.12%
2023-06-15 0 4.240 4.010 4.250 4.020 4.240 68,500 283,705 4.1417 3.315 3.135 3.323 3.143 3.315 87,616 3.2380 -0.93%
2023-06-14 0 4.280 4.010 4.280 4.060 4.290 62,500 263,485 4.2158 3.346 3.135 3.346 3.174 3.354 79,942 3.2960 3.13%
2023-06-13 0 4.150 4.010 4.150 - - 0 0 - 3.245 3.135 3.245 - - 0 - -0.95%
2023-06-12 0 4.190 4.000 4.190 4.000 4.200 58,000 236,470 4.0771 3.276 3.127 3.276 3.127 3.284 74,186 3.1875 0.72%
2023-06-09 0 4.160 4.000 4.160 4.090 4.190 5,150 21,323 4.1404 3.252 3.127 3.252 3.198 3.276 6,587 3.2370 1.71%
2023-06-08 0 4.090 4.000 4.100 4.000 4.090 2,000 8,085 4.0425 3.198 3.127 3.205 3.127 3.198 2,558 3.1605 2.00%
2023-06-07 0 4.010 4.010 4.140 3.960 4.230 459,000 1,884,250 4.1051 3.135 3.135 3.237 3.096 3.307 587,093 3.2095 -3.37%
2023-06-06 0 4.150 4.000 4.150 3.990 4.150 238,500 954,705 4.0030 3.245 3.127 3.245 3.119 3.245 305,058 3.1296 1.72%
2023-06-05 0 4.080 4.000 4.090 4.010 4.090 266,500 1,069,185 4.0120 3.190 3.127 3.198 3.135 3.198 340,872 3.1366 -0.49%
2023-06-02 0 4.100 4.000 4.210 - - 0 0 - 3.205 3.127 3.291 - - 0 - 0.00%
2023-06-01 0 4.100 4.000 4.100 4.030 4.100 15,500 62,925 4.0597 3.205 3.127 3.205 3.151 3.205 19,826 3.1739 -0.97%
2023-05-31 0 4.140 4.000 4.180 4.000 4.150 69,500 283,265 4.0758 3.237 3.127 3.268 3.127 3.245 88,895 3.1865 -3.27%
2023-05-30 0 4.280 4.000 4.320 4.010 4.280 36,500 148,970 4.0814 3.346 3.127 3.377 3.135 3.346 46,686 3.1909 7.00%
2023-05-29 0 4.000 4.000 4.130 3.960 4.110 5,000 20,200 4.0400 3.127 3.127 3.229 3.096 3.213 6,395 3.1585 -1.72%
2023-05-25 0 4.070 4.000 4.100 3.980 4.210 47,000 190,460 4.0523 3.182 3.127 3.205 3.112 3.291 60,116 3.1682 1.75%
2023-05-24 0 4.000 4.000 4.100 3.950 4.080 30,000 120,125 4.0042 3.127 3.127 3.205 3.088 3.190 38,372 3.1305 -5.66%
2023-05-23 0 4.240 4.060 4.250 4.100 4.240 19,000 79,210 4.1689 3.315 3.174 3.323 3.205 3.315 24,302 3.2594 -3.42%
2023-05-22 0 4.390 4.050 4.400 4.130 4.420 1,500 6,430 4.2867 3.432 3.166 3.440 3.229 3.456 1,919 3.3514 4.03%
2023-05-19 0 4.220 4.080 4.210 4.030 4.230 62,500 257,040 4.1126 3.299 3.190 3.291 3.151 3.307 79,942 3.2153 -2.76%
2023-05-18 0 4.340 4.110 4.340 4.030 4.340 9,000 38,450 4.2722 3.393 3.213 3.393 3.151 3.393 11,512 3.3401 0.00%
2023-05-17 0 4.340 4.000 4.350 4.030 4.340 22,500 94,520 4.2009 3.393 3.127 3.401 3.151 3.393 28,779 3.2843 3.33%
2023-05-16 0 4.200 4.000 4.200 - - 0 0 - 3.284 3.127 3.284 - - 0 - -0.71%
2023-05-15 0 4.230 4.000 4.100 3.950 4.250 66,500 275,335 4.1404 3.307 3.127 3.205 3.088 3.323 85,058 3.2370 -3.64%
2023-05-12 0 4.390 4.000 4.400 3.960 4.400 19,500 83,580 4.2862 3.432 3.127 3.440 3.096 3.440 24,942 3.3510 2.09%
2023-05-11 0 4.300 3.920 4.300 3.930 4.590 8,500 36,275 4.2676 3.362 3.065 3.362 3.073 3.589 10,872 3.3365 2.87%
2023-05-10 0 4.180 3.920 4.180 3.920 4.180 21,000 87,040 4.1448 3.268 3.065 3.268 3.065 3.268 26,860 3.2405 -2.11%
2023-05-09 0 4.270 3.950 4.280 3.910 4.270 51,500 217,240 4.2183 3.338 3.088 3.346 3.057 3.338 65,872 3.2979 -0.70%
2023-05-08 0 4.300 3.860 4.300 - - 0 0 - 3.362 3.018 3.362 - - 0 - -1.38%
2023-05-05 0 4.360 3.850 4.360 3.860 4.360 2,000 8,285 4.1425 3.409 3.010 3.409 3.018 3.409 2,558 3.2387 1.63%
2023-05-04 0 4.290 3.950 4.300 3.960 4.290 40,500 167,105 4.1260 3.354 3.088 3.362 3.096 3.354 51,802 3.2258 4.63%
2023-05-03 0 4.100 3.910 4.100 3.810 4.100 5,500 21,940 3.9891 3.205 3.057 3.205 2.979 3.205 7,035 3.1187 2.76%
2023-05-02 0 3.990 3.850 3.990 3.990 4.120 41,500 168,195 4.0529 3.119 3.010 3.119 3.119 3.221 53,081 3.1686 -8.06%
2023-04-28 0 4.340 4.060 4.350 4.010 4.350 16,000 69,425 4.3391 3.393 3.174 3.401 3.135 3.401 20,465 3.3924 -3.56%
2023-04-27 0 4.500 4.300 4.500 3.850 4.040 43,500 172,120 3.9568 3.518 3.362 3.518 3.010 3.159 55,640 3.0935 12.50%
2023-04-26 0 4.000 3.930 4.000 3.800 4.000 28,500 113,540 3.9839 3.127 3.073 3.127 2.971 3.127 36,453 3.1147 -4.31%
2023-04-25 0 4.180 3.750 4.180 - - 0 0 - 3.268 2.932 3.268 - - 0 - 0.00%
2023-04-24 0 4.180 3.760 4.180 - - 0 0 - 3.268 2.940 3.268 - - 0 - 0.00%
2023-04-21 0 4.180 3.880 4.180 - - 0 0 - 3.268 3.033 3.268 - - 0 - 0.00%
2023-04-20 0 4.180 3.940 4.180 3.900 4.200 62,500 246,590 3.9454 3.268 3.080 3.268 3.049 3.284 79,942 3.0846 3.98%
2023-04-19 0 4.020 3.820 4.070 3.990 4.090 51,500 207,630 4.0317 3.143 2.987 3.182 3.119 3.198 65,872 3.1520 -3.13%
2023-04-18 0 4.150 4.150 4.200 4.130 4.280 38,000 161,075 4.2388 3.245 3.245 3.284 3.229 3.346 48,605 3.3140 -7.78%
2023-04-17 0 4.500 4.250 4.500 4.200 4.500 45,500 193,650 4.2560 3.518 3.323 3.518 3.284 3.518 58,198 3.3275 5.88%
2023-04-14 0 4.250 4.250 4.300 3.950 4.260 125,000 505,155 4.0412 3.323 3.323 3.362 3.088 3.331 159,884 3.1595 4.17%
2023-04-13 0 4.080 4.080 4.360 4.000 4.700 60,500 252,080 4.1666 3.190 3.190 3.409 3.127 3.675 77,384 3.2575 -4.67%
2023-04-12 0 4.280 3.750 4.290 4.000 4.280 8,500 35,510 4.1776 3.346 2.932 3.354 3.127 3.346 10,872 3.2662 -0.47%
2023-04-11 0 4.300 4.160 4.300 4.100 4.490 114,500 480,790 4.1990 3.362 3.252 3.362 3.205 3.510 146,453 3.2829 -12.07%
2023-04-06 0 4.890 4.270 4.650 4.250 4.900 11,000 49,770 4.5245 3.823 3.338 3.635 3.323 3.831 14,070 3.5374 -1.81%
2023-04-04 0 4.980 4.360 4.980 4.490 4.980 19,500 88,270 4.5267 3.893 3.409 3.893 3.510 3.893 24,942 3.5390 -4.23%
2023-04-03 0 5.200 4.250 4.940 4.220 4.800 77,000 329,355 4.2773 4.065 3.323 3.862 3.299 3.753 98,488 3.3441 16.85%
2023-03-31 0 4.450 4.270 4.450 4.400 4.650 31,500 142,930 4.5375 3.479 3.338 3.479 3.440 3.635 40,291 3.5475 -8.06%
2023-03-30 0 4.840 4.250 4.850 4.850 4.850 4,000 19,400 4.8500 3.784 3.323 3.792 3.792 3.792 5,116 3.7918 0.00%
2023-03-29 0 4.840 4.250 4.900 4.240 4.850 40,500 184,160 4.5472 3.784 3.323 3.831 3.315 3.792 51,802 3.5551 10.00%
2023-03-28 0 4.400 4.220 4.270 4.220 4.400 22,000 94,920 4.3145 3.440 3.299 3.338 3.299 3.440 28,140 3.3732 -2.22%
2023-03-27 0 4.500 4.230 4.500 4.350 4.500 14,500 63,665 4.3907 3.518 3.307 3.518 3.401 3.518 18,547 3.4327 0.22%
2023-03-24 0 4.490 4.210 4.490 4.210 4.600 24,500 107,015 4.3680 3.510 3.291 3.510 3.291 3.596 31,337 3.4149 -4.26%
2023-03-23 0 4.690 4.330 4.690 4.680 4.690 1,000 4,685 4.6850 3.667 3.385 3.667 3.659 3.667 1,279 3.6628 0.00%
2023-03-22 0 4.690 - 4.700 4.500 4.950 6,000 28,230 4.7050 3.667 - 3.675 3.518 3.870 7,674 3.6785 -1.26%
2023-03-21 0 4.750 4.150 4.880 4.300 4.850 9,000 41,700 4.6333 3.714 3.245 3.815 3.362 3.792 11,512 3.6224 0.00%
2023-03-20 0 4.750 4.500 4.520 4.510 4.900 9,225 43,772 4.7449 3.714 3.518 3.534 3.526 3.831 11,799 3.7097 -5.00%
2023-03-17 0 5.000 4.850 5.000 - - 0 0 - 3.909 3.792 3.909 - - 0 - -1.57%
2023-03-16 0 5.080 4.890 5.090 4.890 5.090 62,500 312,525 5.0004 3.972 3.823 3.979 3.823 3.979 79,942 3.9094 1.60%
2023-03-15 0 5.000 4.880 5.000 4.850 5.080 34,500 170,825 4.9514 3.909 3.815 3.909 3.792 3.972 44,128 3.8711 0.00%
2023-03-14 0 5.000 4.860 5.200 4.910 5.100 25,500 127,085 4.9837 3.909 3.800 4.065 3.839 3.987 32,616 3.8964 -0.79%
2023-03-13 0 5.040 4.930 5.040 4.850 5.050 18,500 92,490 4.9995 3.940 3.854 3.940 3.792 3.948 23,663 3.9087 -0.59%
2023-03-10 0 5.070 4.890 5.070 4.500 5.090 23,000 111,325 4.8402 3.964 3.823 3.964 3.518 3.979 29,419 3.7842 -0.98%
2023-03-09 0 5.120 5.000 5.120 4.750 5.190 23,000 113,645 4.9411 4.003 3.909 4.003 3.714 4.058 29,419 3.8630 0.59%
2023-03-08 0 5.090 5.000 5.100 4.910 5.090 12,000 59,505 4.9588 3.979 3.909 3.987 3.839 3.979 15,349 3.8768 -0.20%
2023-03-07 0 5.100 4.940 5.100 5.000 5.200 4,000 20,200 5.0500 3.987 3.862 3.987 3.909 4.065 5,116 3.9482 -3.59%
2023-03-06 0 5.290 4.980 5.290 4.900 5.290 11,000 55,060 5.0055 4.136 3.893 4.136 3.831 4.136 14,070 3.9134 -0.19%
2023-03-03 0 5.300 4.930 5.300 4.930 5.300 1,500 7,710 5.1400 4.144 3.854 4.144 3.854 4.144 1,919 4.0185 2.12%
2023-03-02 0 5.190 4.940 5.400 - - 0 0 - 4.058 3.862 4.222 - - 0 - 0.00%
2023-03-01 0 5.190 5.000 5.200 5.190 5.300 13,000 67,640 5.2031 4.058 3.909 4.065 4.058 4.144 16,628 4.0679 0.00%
2023-02-28 0 5.190 5.000 5.400 5.180 5.420 14,000 72,835 5.2025 4.058 3.909 4.222 4.050 4.237 17,907 4.0674 -0.19%
2023-02-27 0 5.200 4.960 5.250 - - 0 0 - 4.065 3.878 4.105 - - 0 - 0.00%
2023-02-24 0 5.200 4.960 5.200 - - 0 0 - 4.065 3.878 4.065 - - 0 - 0.00%
2023-02-23 0 5.200 4.960 5.200 - - 0 0 - 4.065 3.878 4.065 - - 0 - -0.95%
2023-02-22 0 5.250 5.000 5.250 4.990 5.250 25,000 126,065 5.0426 4.105 3.909 4.105 3.901 4.105 31,977 3.9424 4.17%
2023-02-21 0 5.040 4.800 5.040 4.810 5.040 5,000 24,965 4.9930 3.940 3.753 3.940 3.761 3.940 6,395 3.9036 -0.20%
2023-02-20 0 5.050 4.900 5.050 4.980 5.050 10,500 52,600 5.0095 3.948 3.831 3.948 3.893 3.948 13,430 3.9165 -3.99%
2023-02-17 0 5.260 4.850 5.270 4.900 5.450 31,000 155,100 5.0032 4.112 3.792 4.120 3.831 4.261 39,651 3.9116 3.34%
2023-02-16 0 5.090 4.920 5.100 4.830 5.090 3,000 15,090 5.0300 3.979 3.847 3.987 3.776 3.979 3,837 3.9325 -2.12%
2023-02-15 0 5.200 4.970 5.200 4.510 5.200 6,500 31,855 4.9008 4.065 3.886 4.065 3.526 4.065 8,314 3.8315 5.05%
2023-02-14 0 4.950 4.750 4.970 4.700 4.970 39,500 191,060 4.8370 3.870 3.714 3.886 3.675 3.886 50,523 3.7816 -1.00%
2023-02-13 0 5.000 4.800 5.000 4.810 5.000 6,000 29,645 4.9408 3.909 3.753 3.909 3.761 3.909 7,674 3.8628 -3.47%
2023-02-10 0 5.180 5.050 5.200 4.900 5.200 996,500 4,985,200 5.0027 4.050 3.948 4.065 3.831 4.065 1,274,593 3.9112 -0.96%
2023-02-09 0 5.230 5.030 5.250 5.000 5.340 24,000 122,800 5.1167 4.089 3.933 4.105 3.909 4.175 30,698 4.0003 -4.74%
2023-02-08 0 5.490 5.100 5.500 5.100 6.000 31,000 174,430 5.6268 4.292 3.987 4.300 3.987 4.691 39,651 4.3991 -8.35%
2023-02-07 0 5.990 5.200 6.000 5.000 5.990 367,500 1,870,675 5.0903 4.683 4.065 4.691 3.909 4.683 470,058 3.9797 9.51%
2023-02-06 0 5.470 4.900 5.480 5.300 5.480 7,000 37,395 5.3421 4.277 3.831 4.284 4.144 4.284 8,953 4.1766 -1.08%
2023-02-03 0 5.530 5.300 5.540 5.320 5.630 11,500 62,865 5.4665 4.323 4.144 4.331 4.159 4.402 14,709 4.2738 2.22%
2023-02-02 0 5.410 5.180 5.470 5.100 5.480 8,000 41,920 5.2400 4.230 4.050 4.277 3.987 4.284 10,233 4.0967 1.12%
2023-02-01 0 5.350 - 5.350 - - 0 0 - 4.183 - 4.183 - - 0 - -0.74%
2023-01-31 0 5.390 4.900 5.390 4.850 5.390 17,000 90,385 5.3168 4.214 3.831 4.214 3.792 4.214 21,744 4.1567 -1.82%
2023-01-30 0 5.490 3.880 5.500 5.400 5.500 10,500 56,750 5.4048 4.292 3.033 4.300 4.222 4.300 13,430 4.2255 -0.18%
2023-01-27 0 5.500 - 5.500 - - 0 0 - 4.300 - 4.300 - - 0 - -1.79%
2023-01-26 0 5.600 5.320 5.600 5.480 5.800 6,500 35,900 5.5231 4.378 4.159 4.378 4.284 4.535 8,314 4.3180 -5.08%
2023-01-20 0 5.900 - 5.720 5.500 5.900 8,000 45,185 5.6481 4.613 - 4.472 4.300 4.613 10,233 4.4158 2.61%
2023-01-19 0 5.750 5.500 5.750 5.500 6.100 181,000 1,039,385 5.7425 4.495 4.300 4.495 4.300 4.769 231,512 4.4896 0.00%
2023-01-18 0 5.750 5.510 5.750 - - 0 0 - 4.495 4.308 4.495 - - 0 - -4.17%
2023-01-17 0 6.000 5.510 - 5.960 6.130 17,000 101,770 5.9865 4.691 4.308 - 4.660 4.793 21,744 4.6803 1.69%
2023-01-16 0 5.900 5.500 5.900 - - 0 0 - 4.613 4.300 4.613 - - 0 - -4.84%
2023-01-13 0 6.200 5.900 6.340 5.900 6.140 14,500 86,845 5.9893 4.847 4.613 4.957 4.613 4.800 18,547 4.6826 5.08%
2023-01-12 0 5.900 - 5.900 - - 0 0 - 4.613 - 4.613 - - 0 - -3.28%
2023-01-11 0 6.100 5.600 6.100 5.910 6.100 11,500 69,340 6.0296 4.769 4.378 4.769 4.621 4.769 14,709 4.7140 0.00%
2023-01-10 0 6.100 5.600 6.100 5.510 6.100 11,000 63,225 5.7477 4.769 4.378 4.769 4.308 4.769 14,070 4.4937 -1.61%
2023-01-09 0 6.200 - 6.200 - - 1,000 5,950 5.9500 4.847 - 4.847 - - 1,279 4.6518 -0.80%
2023-01-06 0 6.250 5.950 6.250 5.810 6.250 18,000 106,990 5.9439 4.886 4.652 4.886 4.542 4.886 23,023 4.6470 0.00%
2023-01-05 0 6.250 - 6.250 6.250 6.250 1,000 6,125 6.1250 4.886 - 4.886 4.886 4.886 1,279 4.7886 2.46%
2023-01-04 0 6.100 - 6.100 6.050 6.240 6,500 40,205 6.1854 4.769 - 4.769 4.730 4.879 8,314 4.8358 -0.81%
2023-01-03 0 6.150 - 6.150 - - 0 0 - 4.808 - 4.808 - - 0 - -3.15%
2022-12-30 0 6.350 - 6.350 - - 0 0 - 4.965 - 4.965 - - 0 - -2.31%
2022-12-29 0 6.500 - 6.700 6.500 6.500 7,500 48,750 6.5000 5.082 - 5.238 5.082 5.082 9,593 5.0818 3.17%
2022-12-28 0 6.300 - 6.490 - - 0 0 - 4.925 - 5.074 - - 0 - 0.00%
2022-12-23 0 6.300 - 6.300 - - 0 0 - 4.925 - 4.925 - - 0 - -1.56%
2022-12-22 0 6.400 - 6.400 6.400 6.400 1,500 9,600 6.4000 5.004 - 5.004 5.004 5.004 1,919 5.0036 -1.54%
2022-12-21 0 6.500 - 6.500 - - 0 0 - 5.082 - 5.082 - - 0 - -0.76%
2022-12-20 0 6.550 - 6.500 6.550 6.550 2,000 13,100 6.5500 5.121 - 5.082 5.121 5.121 2,558 5.1209 -0.30%
2022-12-19 0 6.570 - 6.570 - - 0 0 - 5.137 - 5.137 - - 0 - -0.15%
2022-12-16 0 6.580 6.110 6.690 5.930 6.680 27,000 179,565 6.6506 5.144 4.777 5.230 4.636 5.223 34,535 5.1995 -4.22%
2022-12-15 0 6.870 - 6.900 6.850 6.900 35,500 244,045 6.8745 5.371 - 5.395 5.355 5.395 45,407 5.3746 -1.15%
2022-12-14 0 6.950 - 6.950 6.900 6.950 32,500 225,040 6.9243 5.434 - 5.434 5.395 5.434 41,570 5.4135 -3.47%
2022-12-13 0 7.200 - - 6.910 7.200 30,500 211,745 6.9425 5.629 - - 5.402 5.629 39,012 5.4277 -0.41%
2022-12-12 0 7.230 6.990 - 6.900 7.230 23,500 163,195 6.9445 5.653 5.465 - 5.395 5.653 30,058 5.4293 2.70%
2022-12-09 0 7.040 6.710 7.050 6.320 7.040 29,500 205,010 6.9495 5.504 5.246 5.512 4.941 5.504 37,733 5.4332 -0.85%
2022-12-08 0 7.100 7.100 7.200 7.000 7.300 38,000 271,565 7.1464 5.551 5.551 5.629 5.473 5.707 48,605 5.5872 3.35%
2022-12-07 0 6.870 - 6.890 6.800 6.870 22,500 153,655 6.8291 5.371 - 5.387 5.316 5.371 28,779 5.3391 -0.43%
2022-12-06 0 6.900 6.890 6.900 6.890 6.930 30,000 207,030 6.9010 5.395 5.387 5.395 5.387 5.418 38,372 5.3953 -2.95%
2022-12-05 0 7.110 - 7.110 7.110 7.650 50,500 379,300 7.5109 5.559 - 5.559 5.559 5.981 64,593 5.8722 -6.69%
2022-12-02 0 7.620 - 7.650 7.620 7.800 20,000 154,650 7.7325 5.957 - 5.981 5.957 6.098 25,581 6.0454 -3.91%
2022-12-01 0 7.930 - 7.930 7.940 7.950 3,000 23,825 7.9417 6.200 - 6.200 6.208 6.215 3,837 6.2089 -0.25%
2022-11-30 0 7.950 - 7.950 7.700 7.990 42,000 331,475 7.8923 6.215 - 6.215 6.020 6.247 53,721 6.1703 2.05%
2022-11-29 0 7.790 - 7.790 7.640 7.800 41,500 320,610 7.7255 6.090 - 6.090 5.973 6.098 53,081 6.0400 -0.89%
2022-11-28 0 7.860 7.580 7.860 7.570 7.880 26,500 203,010 7.6608 6.145 5.926 6.145 5.918 6.161 33,895 5.9893 4.80%
2022-11-25 0 7.500 7.160 7.500 7.110 7.500 7,500 56,055 7.4740 5.864 5.598 5.864 5.559 5.864 9,593 5.8433 2.18%
2022-11-24 0 7.340 6.200 7.370 6.110 7.340 11,000 78,410 7.1282 5.739 4.847 5.762 4.777 5.739 14,070 5.5729 12.06%
2022-11-23 0 6.550 6.010 7.100 - - 0 0 - 5.121 4.699 5.551 - - 0 - 0.00%
2022-11-22 0 6.550 6.240 6.670 6.010 6.600 14,000 91,185 6.5132 5.121 4.879 5.215 4.699 5.160 17,907 5.0921 -1.50%
2022-11-21 0 6.650 6.000 6.650 - - 0 0 - 5.199 4.691 5.199 - - 0 - 0.00%
2022-11-18 0 6.650 6.650 6.850 6.110 6.690 17,500 116,300 6.6457 5.199 5.199 5.355 4.777 5.230 22,384 5.1957 0.15%
2022-11-17 0 6.640 5.910 6.650 - - 0 0 - 5.191 4.621 5.199 - - 0 - 0.00%
2022-11-16 0 6.640 6.470 6.640 6.480 6.650 22,500 148,345 6.5931 5.191 5.058 5.191 5.066 5.199 28,779 5.1546 2.63%
2022-11-15 0 6.470 6.200 6.480 6.210 6.740 68,500 440,328 6.4281 5.058 4.847 5.066 4.855 5.269 87,616 5.0256 0.78%
2022-11-14 0 6.420 6.360 6.600 5.460 6.480 22,500 137,390 6.1062 5.019 4.972 5.160 4.269 5.066 28,779 4.7740 0.16%
2022-11-11 0 6.410 6.000 6.090 6.450 6.450 10,000 64,500 6.4500 5.011 4.691 4.761 5.043 5.043 12,791 5.0427 -0.62%
2022-11-10 0 6.450 5.980 6.450 5.940 6.450 35,500 218,095 6.1435 5.043 4.675 5.043 4.644 5.043 45,407 4.8031 0.78%
2022-11-09 0 6.400 6.100 6.450 6.030 6.400 7,500 46,670 6.2227 5.004 4.769 5.043 4.714 5.004 9,593 4.8650 0.47%
2022-11-08 0 6.370 5.820 6.380 5.790 6.380 225,500 1,374,555 6.0956 4.980 4.550 4.988 4.527 4.988 288,430 4.7656 -2.00%
2022-11-07 0 6.500 6.180 6.600 6.060 6.350 297,500 1,855,115 6.2357 5.082 4.832 5.160 4.738 4.965 380,523 4.8752 8.33%
2022-11-04 0 6.000 5.800 6.000 5.610 6.500 49,000 305,550 6.2357 4.691 4.535 4.691 4.386 5.082 62,674 4.8752 -4.61%
2022-11-03 0 6.290 5.800 6.290 5.610 6.490 354,500 2,166,550 6.1116 4.918 4.535 4.918 4.386 5.074 453,430 4.7781 -3.23%
2022-11-02 0 6.500 6.000 6.500 5.300 6.540 24,224 146,927 6.0653 5.082 4.691 5.082 4.144 5.113 30,984 4.7420 21.95%
2022-11-01 0 5.330 - 5.330 5.330 6.480 52,000 318,005 6.1155 4.167 - 4.167 4.167 5.066 66,512 4.7812 -16.59%
2022-10-31 0 6.390 5.900 6.400 5.610 6.500 129,000 827,290 6.4131 4.996 4.613 5.004 4.386 5.082 165,000 5.0139 1.43%
2022-10-28 0 6.300 5.600 6.450 6.140 6.490 56,500 362,075 6.4084 4.925 4.378 5.043 4.800 5.074 72,267 5.0102 -0.63%
2022-10-27 0 6.340 5.790 6.340 6.090 6.640 16,500 105,125 6.3712 4.957 4.527 4.957 4.761 5.191 21,105 4.9811 0.32%
2022-10-26 0 6.320 - 6.170 5.260 6.500 172,000 1,116,405 6.4907 4.941 - 4.824 4.112 5.082 220,000 5.0746 2.93%
2022-10-25 0 6.140 - 6.150 6.140 6.160 105,500 649,515 6.1565 4.800 - 4.808 4.800 4.816 134,942 4.8133 -0.49%
2022-10-24 0 6.170 - 6.170 6.000 6.180 53,500 329,300 6.1551 4.824 - 4.824 4.691 4.832 68,430 4.8122 -2.83%
2022-10-21 0 6.350 6.000 6.350 6.120 6.350 136,500 865,215 6.3386 4.965 4.691 4.965 4.785 4.965 174,593 4.9556 -3.50%
2022-10-20 0 6.580 6.350 6.580 6.170 6.600 106,000 668,080 6.3026 5.144 4.965 5.144 4.824 5.160 135,581 4.9275 -0.15%
2022-10-19 0 6.590 6.460 6.590 6.390 6.600 21,500 139,960 6.5098 5.152 5.051 5.152 4.996 5.160 27,500 5.0895 -3.09%
2022-10-18 0 6.800 6.210 6.800 - - 0 0 - 5.316 4.855 5.316 - - 0 - -3.95%
2022-10-17 0 7.080 6.750 - 5.860 7.080 18,000 116,480 6.4711 5.535 5.277 - 4.581 5.535 23,023 5.0592 9.43%
2022-10-14 0 6.470 6.100 6.480 6.190 6.950 10,500 68,395 6.5138 5.058 4.769 5.066 4.839 5.434 13,430 5.0926 1.89%
2022-10-13 0 6.350 6.100 6.380 6.070 7.000 36,000 233,395 6.4832 4.965 4.769 4.988 4.746 5.473 46,047 5.0687 -7.97%
2022-10-12 0 6.900 - 6.900 6.700 7.000 6,000 41,450 6.9083 5.395 - 5.395 5.238 5.473 7,674 5.4011 -2.82%
2022-10-11 0 7.100 - 7.100 7.700 7.700 500 3,850 7.7000 5.551 - 5.551 6.020 6.020 640 6.0200 -1.39%
2022-10-10 0 7.200 - 7.200 - - 0 0 - 5.629 - 5.629 - - 0 - -2.31%
2022-10-07 0 7.370 - 7.370 7.280 7.400 16,000 117,710 7.3569 5.762 - 5.762 5.692 5.785 20,465 5.7517 -1.47%
2022-10-06 0 7.480 - 7.480 7.480 7.500 23,000 172,315 7.4920 5.848 - 5.848 5.848 5.864 29,419 5.8573 -0.27%
2022-10-05 0 7.500 7.200 7.500 6.800 10.00 52,500 397,630 7.5739 5.864 5.629 5.864 5.316 7.818 67,151 5.9214 -24.77%
2022-10-03 0 9.970 - 9.970 9.950 12.76 50,500 552,545 10.941 7.795 - 7.795 7.779 9.976 64,593 8.5543 -22.71%
2022-09-30 0 12.90 - 12.26 11.98 14.96 87,000 1,182,700 13.594 10.09 - 9.585 9.366 11.70 111,279 10.628 -11.16%
2022-09-29 0 14.52 14.30 14.52 12.80 14.60 109,500 1,519,250 13.874 11.35 11.18 11.35 10.01 11.41 140,058 10.847 15.42%
2022-09-28 0 12.58 11.80 12.68 12.02 12.72 48,000 587,700 12.244 9.835 9.225 9.913 9.397 9.945 61,395 9.5724 4.66%
2022-09-27 0 12.02 12.00 12.78 12.02 12.66 62,500 778,630 12.458 9.397 9.382 9.992 9.397 9.898 79,942 9.7400 -7.54%
2022-09-26 0 13.00 12.60 13.00 12.14 13.00 105,000 1,318,350 12.556 10.16 9.851 10.16 9.491 10.16 134,302 9.8163 3.17%
2022-09-23 0 12.60 12.04 13.00 12.04 12.90 78,500 967,960 12.331 9.851 9.413 10.16 9.413 10.09 100,407 9.6404 -0.79%
2022-09-22 0 12.70 12.62 12.96 12.24 13.00 55,000 684,340 12.443 9.929 9.867 10.13 9.569 10.16 70,349 9.7278 2.58%
2022-09-21 0 12.38 12.38 13.00 12.32 12.88 57,686 729,695 12.649 9.679 9.679 10.16 9.632 10.07 73,784 9.8896 -7.47%
2022-09-20 0 13.38 13.16 13.48 13.10 13.56 63,500 845,980 13.323 10.46 10.29 10.54 10.24 10.60 81,221 10.416 -0.74%
2022-09-19 0 13.48 13.12 13.48 12.94 13.86 79,316 1,053,369 13.281 10.54 10.26 10.54 10.12 10.84 101,451 10.383 3.69%
2022-09-16 0 13.00 12.92 13.10 12.90 13.16 70,000 915,240 13.075 10.16 10.10 10.24 10.09 10.29 89,535 10.222 0.78%
2022-09-15 0 12.90 12.90 13.20 12.76 13.10 100,500 1,300,830 12.944 10.09 10.09 10.32 9.976 10.24 128,547 10.120 -2.12%
2022-09-14 0 13.18 13.00 13.30 13.00 13.42 73,500 964,460 13.122 10.30 10.16 10.40 10.16 10.49 94,012 10.259 0.00%
2022-09-13 0 13.18 12.90 13.32 12.80 13.54 77,500 1,019,940 13.161 10.30 10.09 10.41 10.01 10.59 99,128 10.289 0.15%
2022-09-09 0 13.16 13.00 13.20 13.00 13.40 287,000 3,791,380 13.210 10.29 10.16 10.32 10.16 10.48 367,093 10.328 1.23%
2022-09-08 0 13.00 12.80 13.28 12.10 13.42 49,500 652,270 13.177 10.16 10.01 10.38 9.460 10.49 63,314 10.302 -2.69%
2022-09-07 0 13.36 13.36 13.66 13.02 13.92 142,500 1,914,870 13.438 10.45 10.45 10.68 10.18 10.88 182,267 10.506 -1.76%
2022-09-06 0 13.60 13.40 14.30 12.80 15.20 195,000 2,695,030 13.821 10.63 10.48 11.18 10.01 11.88 249,419 10.805 -9.69%
2022-09-05 0 15.06 14.80 15.40 14.84 15.70 289,000 4,341,950 15.024 11.77 11.57 12.04 11.60 12.27 369,651 11.746 0.53%
2022-09-02 0 14.98 14.92 14.98 14.92 15.62 96,500 1,474,120 15.276 11.71 11.66 11.71 11.66 12.21 123,430 11.943 -1.06%
2022-09-01 0 15.14 15.08 15.60 15.10 16.22 141,000 2,214,720 15.707 11.84 11.79 12.20 11.81 12.68 180,349 12.280 -5.85%
2022-08-31 0 16.08 16.08 16.14 15.58 16.10 81,500 1,286,470 15.785 12.57 12.57 12.62 12.18 12.59 104,244 12.341 -0.12%
2022-08-30 0 16.10 16.08 16.14 14.92 16.18 165,000 2,560,900 15.521 12.59 12.57 12.62 11.66 12.65 211,047 12.134 6.62%
2022-08-29 0 15.10 14.90 15.12 14.90 15.46 89,000 1,360,810 15.290 11.81 11.65 11.82 11.65 12.09 113,837 11.954 -1.69%
2022-08-26 0 15.36 15.00 15.38 15.02 15.56 91,000 1,396,140 15.342 12.01 11.73 12.02 11.74 12.17 116,395 11.995 0.52%
2022-08-25 0 15.28 14.90 15.34 15.10 15.40 81,500 1,245,170 15.278 11.95 11.65 11.99 11.81 12.04 104,244 11.945 0.66%
2022-08-24 0 15.18 15.10 15.20 14.90 15.38 91,000 1,376,040 15.121 11.87 11.81 11.88 11.65 12.02 116,395 11.822 0.53%
2022-08-23 0 15.10 14.68 15.12 14.54 15.30 90,000 1,358,720 15.097 11.81 11.48 11.82 11.37 11.96 115,116 11.803 -0.26%
2022-08-22 0 15.14 15.02 15.80 14.50 15.20 92,000 1,383,700 15.040 11.84 11.74 12.35 11.34 11.88 117,674 11.759 2.30%
2022-08-19 0 14.80 14.80 14.96 14.80 15.26 91,000 1,376,590 15.127 11.57 11.57 11.70 11.57 11.93 116,395 11.827 -2.63%
2022-08-18 0 15.20 15.20 15.46 14.82 15.64 88,500 1,371,130 15.493 11.88 11.88 12.09 11.59 12.23 113,198 12.113 -2.56%
2022-08-17 0 15.60 15.02 15.68 15.02 16.00 101,500 1,562,140 15.391 12.20 11.74 12.26 11.74 12.51 129,826 12.033 2.77%
2022-08-16 0 15.18 14.48 15.20 14.80 15.60 78,000 1,196,630 15.341 11.87 11.32 11.88 11.57 12.20 99,767 11.994 -2.06%
2022-08-15 0 15.50 15.00 15.52 14.96 15.84 87,500 1,361,950 15.565 12.12 11.73 12.13 11.70 12.38 111,919 12.169 3.47%
2022-08-12 0 14.98 14.32 15.02 14.70 15.12 90,000 1,348,680 14.985 11.71 11.20 11.74 11.49 11.82 115,116 11.716 -0.27%
2022-08-11 0 15.02 14.80 15.04 14.50 15.24 78,000 1,167,730 14.971 11.74 11.57 11.76 11.34 11.91 99,767 11.705 0.81%
2022-08-10 0 14.90 14.32 14.90 14.40 14.96 83,000 1,221,290 14.714 11.65 11.20 11.65 11.26 11.70 106,163 11.504 2.34%
2022-08-09 0 14.56 14.32 14.88 14.30 14.70 83,500 1,210,000 14.491 11.38 11.20 11.63 11.18 11.49 106,802 11.329 1.25%
2022-08-08 0 14.38 14.24 14.58 14.18 14.72 79,500 1,150,790 14.475 11.24 11.13 11.40 11.09 11.51 101,686 11.317 -0.14%
2022-08-05 0 14.40 14.02 14.40 14.04 14.90 72,500 1,032,210 14.237 11.26 10.96 11.26 10.98 11.65 92,733 11.131 -2.04%
2022-08-04 0 14.70 14.18 14.70 14.16 15.70 81,000 1,203,490 14.858 11.49 11.09 11.49 11.07 12.27 103,605 11.616 -6.37%
2022-08-03 0 15.70 15.10 15.80 15.32 15.96 92,500 1,462,740 15.813 12.27 11.81 12.35 11.98 12.48 118,314 12.363 0.00%
2022-08-02 0 15.70 15.48 15.74 15.10 16.10 87,955 1,372,485 15.604 12.27 12.10 12.31 11.81 12.59 112,501 12.200 3.84%
2022-08-01 0 15.12 15.08 16.14 15.12 16.16 83,000 1,296,790 15.624 11.82 11.79 12.62 11.82 12.63 106,163 12.215 -6.32%
2022-07-29 0 16.14 16.10 16.14 15.64 16.14 89,000 1,416,290 15.913 12.62 12.59 12.62 12.23 12.62 113,837 12.441 0.37%
2022-07-28 0 16.08 16.08 16.14 15.04 16.08 84,500 1,320,000 15.621 12.57 12.57 12.62 11.76 12.57 108,081 12.213 7.06%
2022-07-27 0 15.02 15.02 15.28 15.00 15.50 55,000 832,920 15.144 11.74 11.74 11.95 11.73 12.12 70,349 11.840 -3.84%
2022-07-26 0 15.62 15.26 15.94 15.12 15.72 380,000 5,918,860 15.576 12.21 11.93 12.46 11.82 12.29 486,047 12.178 0.13%
2022-07-25 0 15.60 15.02 15.66 15.02 15.82 264,500 4,130,250 15.615 12.20 11.74 12.24 11.74 12.37 338,314 12.208 -2.13%
2022-07-22 0 15.94 15.44 15.94 14.56 16.08 227,000 3,586,150 15.798 12.46 12.07 12.46 11.38 12.57 290,349 12.351 8.14%
2022-07-21 0 14.74 14.16 14.84 14.42 14.90 87,500 1,289,080 14.732 11.52 11.07 11.60 11.27 11.65 111,919 11.518 0.00%
2022-07-20 0 14.74 14.40 14.74 14.42 14.86 79,000 1,157,950 14.658 11.52 11.26 11.52 11.27 11.62 101,047 11.460 -0.81%
2022-07-19 0 14.86 14.30 14.86 14.30 14.86 78,500 1,133,640 14.441 11.62 11.18 11.62 11.18 11.62 100,407 11.290 1.23%
2022-07-18 0 14.68 14.42 14.86 14.10 15.00 76,500 1,120,260 14.644 11.48 11.27 11.62 11.02 11.73 97,849 11.449 -1.34%
2022-07-15 0 14.88 14.20 14.88 14.04 14.88 81,000 1,164,800 14.380 11.63 11.10 11.63 10.98 11.63 103,605 11.243 -0.80%
2022-07-14 0 15.00 14.68 15.18 14.78 15.22 72,000 1,080,700 15.010 11.73 11.48 11.87 11.56 11.90 92,093 11.735 -2.60%
2022-07-13 0 15.40 14.68 15.40 14.68 15.40 75,500 1,128,350 14.945 12.04 11.48 12.04 11.48 12.04 96,570 11.684 2.80%
2022-07-12 0 14.98 14.64 15.00 14.76 15.40 64,500 965,930 14.976 11.71 11.45 11.73 11.54 12.04 82,500 11.708 -0.93%
2022-07-11 0 15.12 14.68 15.18 14.78 15.18 69,500 1,038,460 14.942 11.82 11.48 11.87 11.56 11.87 88,895 11.682 -1.18%
2022-07-08 0 15.30 14.70 15.42 14.86 15.30 56,500 852,450 15.088 11.96 11.49 12.06 11.62 11.96 72,267 11.796 0.13%
2022-07-07 0 15.28 14.80 15.40 14.82 15.44 47,000 707,720 15.058 11.95 11.57 12.04 11.59 12.07 60,116 11.773 0.00%
2022-07-06 0 15.28 14.60 15.50 14.60 15.50 64,500 968,510 15.016 11.95 11.41 12.12 11.41 12.12 82,500 11.740 -0.13%
2022-07-05 0 15.30 14.66 15.50 14.56 15.70 102,500 1,537,900 15.004 11.96 11.46 12.12 11.38 12.27 131,105 11.730 -2.55%
2022-07-04 0 15.70 15.00 15.70 15.24 16.32 61,000 976,500 16.008 12.27 11.73 12.27 11.91 12.76 78,023 12.515 -3.09%
2022-06-30 0 16.20 16.14 16.40 15.76 16.20 69,000 1,099,650 15.937 12.67 12.62 12.82 12.32 12.67 88,256 12.460 0.75%
2022-06-29 0 16.08 16.08 16.18 14.42 16.16 134,500 2,061,120 15.324 12.57 12.57 12.65 11.27 12.63 172,035 11.981 7.20%
2022-06-28 0 15.00 14.62 15.20 13.98 15.00 103,500 1,488,240 14.379 11.73 11.43 11.88 10.93 11.73 132,384 11.242 6.99%
2022-06-27 0 14.02 13.72 14.02 13.62 14.68 43,000 609,050 14.164 10.96 10.73 10.96 10.65 11.48 55,000 11.074 0.43%
2022-06-24 0 13.96 13.70 14.04 13.80 14.18 63,500 888,220 13.988 10.91 10.71 10.98 10.79 11.09 81,221 10.936 -0.43%
2022-06-23 0 14.02 13.70 14.30 13.72 14.42 57,000 800,370 14.042 10.96 10.71 11.18 10.73 11.27 72,907 10.978 0.00%
2022-06-22 0 14.02 13.74 14.20 13.80 14.52 238,000 3,309,940 13.907 10.96 10.74 11.10 10.79 11.35 304,419 10.873 -0.14%
2022-06-21 0 14.04 13.92 14.10 12.88 14.42 77,000 1,062,180 13.795 10.98 10.88 11.02 10.07 11.27 98,488 10.785 9.52%
2022-06-20 0 12.82 12.64 12.90 12.82 13.44 85,000 1,124,210 13.226 10.02 9.882 10.09 10.02 10.51 108,721 10.340 -6.15%
2022-06-17 0 13.66 13.60 13.86 13.66 14.26 91,000 1,264,660 13.897 10.68 10.63 10.84 10.68 11.15 116,395 10.865 -4.34%
2022-06-16 0 14.28 14.12 14.30 14.24 14.78 70,500 1,024,180 14.527 11.16 11.04 11.18 11.13 11.56 90,174 11.358 -3.90%
2022-06-15 0 14.86 14.18 14.86 14.20 15.04 369,000 5,346,200 14.488 11.62 11.09 11.62 11.10 11.76 471,977 11.327 0.27%
2022-06-14 0 14.82 14.56 14.90 14.32 15.16 526,000 7,775,030 14.781 11.59 11.38 11.65 11.20 11.85 672,791 11.556 -1.72%
2022-06-13 0 15.08 14.86 15.22 14.94 15.26 84,500 1,274,600 15.084 11.79 11.62 11.90 11.68 11.93 108,081 11.793 -0.92%
2022-06-10 0 15.22 14.94 15.24 15.00 15.52 248,500 3,648,880 14.684 11.90 11.68 11.91 11.73 12.13 317,849 11.480 0.00%
2022-06-09 0 15.22 15.08 15.38 15.00 15.86 98,500 1,509,770 15.328 11.90 11.79 12.02 11.73 12.40 125,988 11.983 -1.68%
2022-06-08 0 15.48 14.90 15.56 14.92 15.88 101,000 1,552,530 15.372 12.10 11.65 12.17 11.66 12.42 129,186 12.018 0.52%
2022-06-07 0 15.40 15.14 15.56 15.02 15.48 98,500 1,510,300 15.333 12.04 11.84 12.17 11.74 12.10 125,988 11.988 2.53%
2022-06-06 0 15.02 14.90 15.30 14.70 15.18 100,500 1,500,260 14.928 11.74 11.65 11.96 11.49 11.87 128,547 11.671 0.13%
2022-06-02 0 15.00 14.70 15.50 14.82 16.06 97,500 1,478,790 15.167 11.73 11.49 12.12 11.59 12.56 124,709 11.858 -7.06%
2022-06-01 0 16.14 15.96 16.26 16.02 16.32 91,000 1,466,720 16.118 12.62 12.48 12.71 12.52 12.76 116,395 12.601 0.12%
2022-05-31 0 16.12 16.10 16.12 15.98 16.22 68,500 1,102,930 16.101 12.60 12.59 12.60 12.49 12.68 87,616 12.588 0.00%
2022-05-30 0 16.12 16.08 16.20 15.88 16.12 89,500 1,431,230 15.991 12.60 12.57 12.67 12.42 12.60 114,477 12.502 1.51%
2022-05-27 0 15.88 15.80 15.90 15.26 15.88 2,070,000 29,990,990 14.488 12.42 12.35 12.43 11.93 12.42 2,647,674 11.327 2.45%
2022-05-26 0 15.50 15.22 15.50 14.70 15.50 99,500 1,493,960 15.015 12.12 11.90 12.12 11.49 12.12 127,267 11.739 3.33%
2022-05-25 0 15.00 14.88 15.00 14.76 15.20 88,500 1,320,480 14.921 11.73 11.63 11.73 11.54 11.88 113,198 11.665 2.74%
2022-05-24 0 14.60 14.50 14.72 14.50 15.08 104,500 1,546,690 14.801 11.41 11.34 11.51 11.34 11.79 133,663 11.572 0.00%
2022-05-23 0 14.60 14.74 14.86 14.58 15.20 96,000 1,431,960 14.916 11.41 11.52 11.62 11.40 11.88 122,791 11.662 -0.82%
2022-05-20 0 14.72 14.72 15.08 14.72 15.20 93,500 1,394,290 14.912 11.51 11.51 11.79 11.51 11.88 119,593 11.659 -1.87%
2022-05-19 0 15.00 14.78 15.38 14.68 15.10 93,500 1,392,830 14.897 11.73 11.56 12.02 11.48 11.81 119,593 11.646 2.04%
2022-05-18 0 14.70 14.70 15.00 14.62 15.18 107,000 1,590,130 14.861 11.49 11.49 11.73 11.43 11.87 136,860 11.619 -1.08%
2022-05-17 0 14.86 14.86 15.00 14.86 15.34 120,500 1,810,820 15.028 11.62 11.62 11.73 11.62 11.99 154,128 11.749 -0.13%
2022-05-16 0 14.88 14.88 15.00 14.82 15.26 87,500 1,311,040 14.983 11.63 11.63 11.73 11.59 11.93 111,919 11.714 -2.36%
2022-05-13 0 15.24 15.00 15.20 15.02 15.48 89,000 1,358,480 15.264 11.91 11.73 11.88 11.74 12.10 113,837 11.934 -0.91%
2022-05-12 0 15.38 15.24 15.38 15.08 15.50 285,500 4,383,470 15.354 12.02 11.91 12.02 11.79 12.12 365,174 12.004 -0.65%
2022-05-11 0 15.48 15.18 15.50 15.10 15.60 95,500 1,478,270 15.479 12.10 11.87 12.12 11.81 12.20 122,151 12.102 0.00%
2022-05-10 0 15.48 15.14 15.48 14.70 15.80 101,000 1,551,800 15.364 12.10 11.84 12.10 11.49 12.35 129,186 12.012 3.61%
2022-05-06 0 14.94 14.90 15.10 14.88 16.08 79,000 1,210,770 15.326 11.68 11.65 11.81 11.63 12.57 101,047 11.982 -5.44%
2022-05-05 0 15.80 15.80 16.00 15.60 16.00 104,000 1,652,020 15.885 12.35 12.35 12.51 12.20 12.51 133,023 12.419 1.28%
2022-05-04 0 15.60 15.48 15.70 15.00 15.80 100,000 1,535,120 15.351 12.20 12.10 12.27 11.73 12.35 127,907 12.002 5.98%
2022-05-03 0 14.72 14.62 14.72 14.60 16.60 116,500 1,854,820 15.921 11.51 11.43 11.51 11.41 12.98 149,012 12.447 -9.25%
2022-04-29 0 16.22 16.16 16.22 15.64 16.32 82,000 1,313,300 16.016 12.68 12.63 12.68 12.23 12.76 104,884 12.521 -0.49%
2022-04-28 0 16.30 16.22 16.52 14.76 16.30 172,144 2,609,892 15.161 12.74 12.68 12.92 11.54 12.74 220,184 11.853 9.10%
2022-04-27 0 14.94 14.78 14.96 14.70 14.98 83,000 1,233,020 14.856 11.68 11.56 11.70 11.49 11.71 106,163 11.614 0.95%
2022-04-26 0 14.80 14.72 15.20 14.72 15.12 120,500 1,790,060 14.855 11.57 11.51 11.88 11.51 11.82 154,128 11.614 0.95%
2022-04-25 0 14.66 14.60 14.66 14.56 15.14 112,500 1,656,300 14.723 11.46 11.41 11.46 11.38 11.84 143,895 11.510 -3.17%
2022-04-22 0 15.14 15.08 15.54 15.14 15.80 110,500 1,714,440 15.515 11.84 11.79 12.15 11.84 12.35 141,337 12.130 -4.18%
2022-04-21 0 15.80 15.58 15.80 15.16 16.10 137,500 2,143,910 15.592 12.35 12.18 12.35 11.85 12.59 175,872 12.190 4.64%
2022-04-20 0 15.10 15.10 15.50 15.10 16.48 125,500 1,978,590 15.766 11.81 11.81 12.12 11.81 12.88 160,523 12.326 -4.31%
2022-04-19 0 15.78 15.30 15.90 15.50 16.52 109,000 1,741,000 15.972 12.34 11.96 12.43 12.12 12.92 139,419 12.488 -1.38%
2022-04-14 0 16.00 15.80 16.00 15.08 16.30 127,000 1,997,490 15.728 12.51 12.35 12.51 11.79 12.74 162,442 12.297 5.54%
2022-04-13 0 15.16 14.72 15.16 14.76 15.24 117,000 1,752,460 14.978 11.85 11.51 11.85 11.54 11.91 149,651 11.710 0.93%
2022-04-12 0 15.02 14.74 15.02 14.38 15.10 112,000 1,638,290 14.628 11.74 11.52 11.74 11.24 11.81 143,256 11.436 4.02%
2022-04-11 0 14.44 14.18 15.20 14.20 14.78 110,500 1,605,430 14.529 11.29 11.09 11.88 11.10 11.56 141,337 11.359 0.00%
2022-04-08 0 14.44 14.30 14.56 14.12 15.28 119,000 1,745,730 14.670 11.29 11.18 11.38 11.04 11.95 152,209 11.469 -3.73%
2022-04-07 0 15.00 14.98 16.00 14.98 15.36 120,500 1,825,810 15.152 11.73 11.71 12.51 11.71 12.01 154,128 11.846 -1.96%
2022-04-06 0 15.30 15.10 15.30 15.12 15.70 124,200 1,911,216 15.388 11.96 11.81 11.96 11.82 12.27 158,860 12.031 -1.42%
2022-04-04 0 15.52 15.44 15.76 15.40 15.82 133,000 2,081,120 15.648 12.13 12.07 12.32 12.04 12.37 170,116 12.234 1.17%
2022-04-01 0 15.34 15.30 16.10 15.34 16.14 61,500 966,140 15.710 11.99 11.96 12.59 11.99 12.62 78,663 12.282 -5.07%
2022-03-31 0 16.16 16.10 16.16 16.08 16.26 154,500 2,498,510 16.172 12.63 12.59 12.63 12.57 12.71 197,616 12.643 0.12%
2022-03-30 0 16.14 16.10 16.14 16.04 16.30 146,500 2,363,080 16.130 12.62 12.59 12.62 12.54 12.74 187,384 12.611 -0.37%
2022-03-29 0 16.20 16.10 16.20 15.88 16.38 97,000 1,568,860 16.174 12.67 12.59 12.67 12.42 12.81 124,070 12.645 0.75%
2022-03-28 0 16.08 16.00 16.10 15.74 16.10 106,000 1,691,660 15.959 12.57 12.51 12.59 12.31 12.59 135,581 12.477 1.39%
2022-03-25 0 15.86 15.76 15.86 15.70 16.00 109,500 1,735,110 15.846 12.40 12.32 12.40 12.27 12.51 140,058 12.388 0.25%
2022-03-24 0 15.82 15.74 15.94 15.74 15.98 94,500 1,501,170 15.885 12.37 12.31 12.46 12.31 12.49 120,872 12.419 -0.25%
2022-03-23 0 15.86 15.68 15.88 15.70 16.00 95,000 1,509,970 15.894 12.40 12.26 12.42 12.27 12.51 121,512 12.427 0.38%
2022-03-22 0 15.80 15.64 15.88 15.54 15.88 114,500 1,792,900 15.659 12.35 12.23 12.42 12.15 12.42 146,453 12.242 0.51%
2022-03-21 0 15.72 15.54 15.80 15.54 15.88 102,500 1,610,410 15.711 12.29 12.15 12.35 12.15 12.42 131,105 12.283 0.13%
2022-03-18 0 15.70 15.66 15.70 15.66 15.98 86,000 1,359,840 15.812 12.27 12.24 12.27 12.24 12.49 110,000 12.362 -0.76%
2022-03-17 0 15.82 15.60 15.82 15.42 16.00 248,500 3,932,880 15.826 12.37 12.20 12.37 12.06 12.51 317,849 12.373 2.59%
2022-03-16 0 15.42 15.42 15.48 9.660 15.84 399,798 5,789,687 14.482 12.06 12.06 12.10 7.552 12.38 511,370 11.322 11.74%
2022-03-15 0 13.80 13.54 14.16 13.64 14.90 144,500 2,083,680 14.420 10.79 10.59 11.07 10.66 11.65 184,826 11.274 -4.96%
2022-03-14 0 14.52 14.46 14.70 14.40 15.26 70,500 1,040,750 14.762 11.35 11.31 11.49 11.26 11.93 90,174 11.542 -4.72%
2022-03-11 0 15.24 15.14 15.30 15.14 15.70 91,000 1,394,520 15.324 11.91 11.84 11.96 11.84 12.27 116,395 11.981 -0.91%
2022-03-10 0 15.38 15.10 15.40 15.02 15.84 165,500 2,534,900 15.317 12.02 11.81 12.04 11.74 12.38 211,686 11.975 -3.03%
2022-03-09 0 15.86 15.78 15.86 15.44 16.08 230,500 3,651,720 15.843 12.40 12.34 12.40 12.07 12.57 294,826 12.386 0.00%
2022-03-08 0 15.86 15.72 15.88 15.72 16.06 78,500 1,245,800 15.870 12.40 12.29 12.42 12.29 12.56 100,407 12.408 0.00%
2022-03-07 0 15.86 15.70 15.92 15.68 16.18 79,000 1,254,720 15.883 12.40 12.27 12.45 12.26 12.65 101,047 12.417 -0.13%
2022-03-04 0 15.88 15.66 15.90 15.82 16.36 106,000 1,688,080 15.925 12.42 12.24 12.43 12.37 12.79 135,581 12.451 -0.38%
2022-03-03 0 15.94 15.80 15.98 15.44 16.18 124,500 1,974,940 15.863 12.46 12.35 12.49 12.07 12.65 159,244 12.402 3.24%
2022-03-02 0 15.44 15.34 16.20 15.44 16.66 114,100 1,832,908 16.064 12.07 11.99 12.67 12.07 13.03 145,942 12.559 -5.28%
2022-03-01 0 16.30 16.20 16.30 15.92 16.30 112,000 1,799,020 16.063 12.74 12.67 12.74 12.45 12.74 143,256 12.558 0.62%
2022-02-28 0 16.20 16.16 16.20 15.70 16.20 128,920 2,058,252 15.965 12.67 12.63 12.67 12.27 12.67 164,898 12.482 0.37%
2022-02-25 0 16.14 15.80 16.20 15.00 16.14 113,500 1,735,790 15.293 12.62 12.35 12.67 11.73 12.62 145,174 11.957 5.22%
2022-02-24 0 15.34 15.32 15.42 15.24 15.60 96,500 1,492,840 15.470 11.99 11.98 12.06 11.91 12.20 123,430 12.095 -3.76%
2022-02-23 0 15.94 15.74 15.96 15.34 15.98 133,000 2,063,080 15.512 12.46 12.31 12.48 11.99 12.49 170,116 12.127 0.89%
2022-02-22 0 15.80 15.50 15.96 15.08 16.04 135,200 2,080,216 15.386 12.35 12.12 12.48 11.79 12.54 172,930 12.029 -2.11%
2022-02-21 0 16.14 16.00 16.30 16.00 16.60 127,500 2,069,070 16.228 12.62 12.51 12.74 12.51 12.98 163,081 12.687 -4.04%
2022-02-18 0 16.82 16.62 16.84 16.24 17.46 116,500 1,969,380 16.905 13.15 12.99 13.17 12.70 13.65 149,012 13.216 3.57%
2022-02-17 0 16.24 16.24 16.38 16.20 16.54 119,000 1,956,410 16.440 12.70 12.70 12.81 12.67 12.93 152,209 12.853 -2.75%
2022-02-16 0 16.70 16.54 16.82 16.04 16.92 138,500 2,303,630 16.633 13.06 12.93 13.15 12.54 13.23 177,151 13.004 4.11%
2022-02-15 0 16.04 16.00 16.12 15.84 16.18 137,500 2,202,250 16.016 12.54 12.51 12.60 12.38 12.65 175,872 12.522 -1.84%
2022-02-14 0 16.34 16.32 16.42 16.12 16.62 119,500 1,964,640 16.441 12.77 12.76 12.84 12.60 12.99 152,849 12.853 -0.73%
2022-02-11 0 16.46 16.28 16.60 16.10 16.68 122,000 2,013,570 16.505 12.87 12.73 12.98 12.59 13.04 156,047 12.904 -1.79%
2022-02-10 0 16.76 16.58 16.88 15.96 16.78 151,500 2,465,590 16.275 13.10 12.96 13.20 12.48 13.12 193,779 12.724 2.32%
2022-02-09 0 16.38 16.12 16.38 15.96 16.42 411,000 6,657,570 16.198 12.81 12.60 12.81 12.48 12.84 525,698 12.664 -0.12%
2022-02-08 0 16.40 16.30 16.50 15.72 16.54 161,500 2,614,830 16.191 12.82 12.74 12.90 12.29 12.93 206,570 12.658 3.27%
2022-02-07 0 15.88 15.88 16.16 15.56 17.08 130,000 2,099,870 16.153 12.42 12.42 12.63 12.17 13.35 166,279 12.629 -4.91%
2022-02-04 0 16.70 16.36 16.72 16.60 17.60 130,000 2,221,160 17.086 13.06 12.79 13.07 12.98 13.76 166,279 13.358 -2.68%
2022-01-31 0 17.16 17.00 17.16 16.70 17.40 54,000 925,380 17.137 13.42 13.29 13.42 13.06 13.60 69,070 13.398 -0.23%
2022-01-28 0 17.20 16.98 17.20 17.06 17.80 117,500 2,050,460 17.451 13.45 13.28 13.45 13.34 13.92 150,291 13.643 -1.26%
2022-01-27 0 17.42 17.14 17.42 17.16 17.90 134,000 2,336,530 17.437 13.62 13.40 13.62 13.42 13.99 171,395 13.632 1.63%
2022-01-26 0 17.14 16.80 17.16 16.76 17.40 118,500 2,025,840 17.096 13.40 13.13 13.42 13.10 13.60 151,570 13.366 2.88%
2022-01-25 0 16.66 16.64 16.96 16.40 17.20 281,000 4,695,450 16.710 13.03 13.01 13.26 12.82 13.45 359,419 13.064 3.22%
2022-01-24 0 16.14 16.00 16.16 15.96 16.82 130,000 2,097,520 16.135 12.62 12.51 12.63 12.48 13.15 166,279 12.614 -4.50%
2022-01-21 0 16.90 16.30 16.90 16.24 17.30 127,500 2,123,660 16.656 13.21 12.74 13.21 12.70 13.53 163,081 13.022 -1.29%
2022-01-20 0 17.12 17.02 17.12 16.64 18.06 120,500 2,059,210 17.089 13.38 13.31 13.38 13.01 14.12 154,128 13.360 -3.28%
2022-01-19 0 17.70 17.38 17.70 16.92 17.70 195,500 3,403,430 17.409 13.84 13.59 13.84 13.23 13.84 250,058 13.611 4.00%
2022-01-18 0 17.02 16.80 17.02 16.80 17.28 265,500 4,535,760 17.084 13.31 13.13 13.31 13.13 13.51 339,593 13.356 -1.50%
2022-01-17 0 17.28 16.80 17.30 16.80 17.60 134,500 2,312,310 17.192 13.51 13.13 13.53 13.13 13.76 172,035 13.441 0.00%
2022-01-14 0 17.28 16.90 17.28 16.90 17.72 240,500 4,154,480 17.274 13.51 13.21 13.51 13.21 13.85 307,616 13.505 1.65%
2022-01-13 0 17.00 16.80 17.08 16.92 17.80 97,500 1,692,170 17.356 13.29 13.13 13.35 13.23 13.92 124,709 13.569 -1.62%
2022-01-12 0 17.28 17.00 17.30 16.90 17.80 130,000 2,238,970 17.223 13.51 13.29 13.53 13.21 13.92 166,279 13.465 2.37%
2022-01-11 0 16.88 16.70 17.04 16.60 17.80 152,500 2,625,740 17.218 13.20 13.06 13.32 12.98 13.92 195,058 13.461 -1.86%
2022-01-10 0 17.20 17.10 17.22 14.70 17.40 182,500 2,952,880 16.180 13.45 13.37 13.46 11.49 13.60 233,430 12.650 10.82%
2022-01-07 0 15.52 15.32 16.08 15.00 16.40 179,000 2,795,770 15.619 12.13 11.98 12.57 11.73 12.82 228,953 12.211 0.39%
2022-01-06 0 15.46 15.36 15.60 15.22 16.86 117,500 1,881,140 16.010 12.09 12.01 12.20 11.90 13.18 150,291 12.517 -7.43%
2022-01-05 0 16.70 16.70 16.80 16.04 16.70 149,500 2,445,100 16.355 13.06 13.06 13.13 12.54 13.06 191,221 12.787 1.33%
2022-01-04 0 16.48 16.30 16.48 16.26 16.78 156,500 2,574,110 16.448 12.88 12.74 12.88 12.71 13.12 200,174 12.859 0.61%
2022-01-03 0 16.38 16.34 16.38 16.18 17.22 270,000 4,454,050 16.496 12.81 12.77 12.81 12.65 13.46 345,349 12.897 -4.99%
2021-12-31 0 17.24 17.08 17.46 17.10 18.08 42,000 732,470 17.440 13.48 13.35 13.65 13.37 14.14 53,721 13.635 -5.38%
2021-12-30 0 18.22 18.22 18.26 18.00 19.28 264,500 4,916,640 18.588 14.24 14.24 14.28 14.07 15.07 338,314 14.533 -5.10%
2021-12-29 0 19.20 18.96 19.20 18.40 19.80 155,500 2,983,340 19.185 15.01 14.82 15.01 14.39 15.48 198,895 15.000 -0.52%
2021-12-28 0 19.30 19.20 19.30 17.80 20.25 233,500 4,535,635 19.425 15.09 15.01 15.09 13.92 15.83 298,663 15.186 2.66%
2021-12-24 0 18.80 18.80 19.00 16.82 19.36 197,000 3,571,580 18.130 14.70 14.70 14.85 13.15 15.14 251,977 14.174 13.39%
2021-12-23 0 16.58 16.50 16.60 15.92 16.68 170,000 2,771,530 16.303 12.96 12.90 12.98 12.45 13.04 217,442 12.746 6.28%
2021-12-22 0 15.60 15.48 15.78 14.92 15.70 90,500 1,383,800 15.291 12.20 12.10 12.34 11.66 12.27 115,756 11.954 4.14%
2021-12-21 0 14.98 14.94 15.16 14.42 14.98 46,000 682,150 14.829 11.71 11.68 11.85 11.27 11.71 58,837 11.594 1.08%
2021-12-20 0 14.82 14.82 14.86 14.32 15.20 46,500 682,750 14.683 11.59 11.59 11.62 11.20 11.88 59,477 11.479 3.64%
2021-12-17 0 14.30 14.14 14.30 13.32 14.40 81,876 1,133,251 13.841 11.18 11.05 11.18 10.41 11.26 104,725 10.821 -1.38%
2021-12-16 0 14.50 14.40 14.58 13.82 14.80 105,000 1,514,260 14.422 11.34 11.26 11.40 10.80 11.57 134,302 11.275 3.42%
2021-12-15 0 14.02 13.84 14.06 13.70 14.80 141,500 2,003,480 14.159 10.96 10.82 10.99 10.71 11.57 180,988 11.070 -6.16%
2021-12-14 0 14.94 14.40 14.94 14.26 15.46 160,500 2,398,910 14.946 11.68 11.26 11.68 11.15 12.09 205,291 11.685 -5.56%
2021-12-13 0 15.82 15.62 16.14 15.10 15.86 52,000 817,720 15.725 12.37 12.21 12.62 11.81 12.40 66,512 12.294 -1.13%
2021-12-10 0 16.00 15.96 16.16 15.60 17.00 51,000 816,930 16.018 12.51 12.48 12.63 12.20 13.29 65,233 12.523 -1.23%
2021-12-09 0 16.20 16.10 16.30 16.02 17.00 59,500 983,290 16.526 12.67 12.59 12.74 12.52 13.29 76,105 12.920 -1.34%
2021-12-08 0 16.42 16.04 16.56 15.90 16.66 164,500 2,640,880 16.054 12.84 12.54 12.95 12.43 13.03 210,407 12.551 1.36%
2021-12-07 0 16.20 16.20 16.60 15.00 17.00 242,000 3,884,120 16.050 12.67 12.67 12.98 11.73 13.29 309,535 12.548 -0.61%
2021-12-06 0 16.30 16.00 17.00 15.56 19.48 196,000 3,448,020 17.592 12.74 12.51 13.29 12.17 15.23 250,698 13.754 -10.93%
2021-12-03 0 18.30 18.18 18.80 14.74 19.60 326,000 5,678,560 17.419 14.31 14.21 14.70 11.52 15.32 416,977 13.618 20.08%
2021-12-02 0 15.24 15.22 16.00 14.36 17.22 125,000 1,949,940 15.600 11.91 11.90 12.51 11.23 13.46 159,884 12.196 -11.50%
2021-12-01 0 17.22 17.20 17.60 17.00 19.74 89,952 1,625,847 18.075 13.46 13.45 13.76 13.29 15.43 115,055 14.131 -12.14%
2021-11-30 0 19.60 19.50 20.25 15.60 21.00 269,500 5,054,585 18.755 15.32 15.25 15.83 12.20 16.42 344,709 14.663 -6.67%
2021-11-29 0 21.00 20.65 21.00 20.50 27.10 284,500 6,302,000 22.151 16.42 16.14 16.42 16.03 21.19 363,895 17.318 -26.57%
2021-11-26 0 28.60 28.60 28.75 25.00 33.40 346,500 9,540,475 27.534 22.36 22.36 22.48 19.55 26.11 443,198 21.526 -13.07%
2021-11-25 0 32.90 32.75 32.90 32.50 34.70 507,000 16,981,075 33.493 25.72 25.60 25.72 25.41 27.13 648,488 26.186 4.61%
2021-11-24 0 31.45 30.75 31.45 29.55 32.10 469,500 14,580,575 31.056 24.59 24.04 24.59 23.10 25.10 600,523 24.280 9.97%
2021-11-23 0 28.60 28.50 28.60 24.10 28.95 587,000 16,142,800 27.501 22.36 22.28 22.36 18.84 22.63 750,814 21.500 19.67%
2021-11-22 0 23.90 23.85 23.90 20.55 23.90 484,500 10,843,100 22.380 18.69 18.65 18.69 16.07 18.69 619,709 17.497 17.16%
2021-11-19 0 20.40 20.15 20.40 19.56 20.65 349,000 7,077,515 20.279 15.95 15.75 15.95 15.29 16.14 446,395 15.855 6.03%
2021-11-18 0 19.24 19.20 19.24 18.42 19.82 357,500 6,805,410 19.036 15.04 15.01 15.04 14.40 15.50 457,267 14.883 6.18%
2021-11-17 0 18.12 18.06 18.18 18.00 18.32 143,000 2,603,570 18.207 14.17 14.12 14.21 14.07 14.32 182,907 14.234 0.78%
2021-11-16 0 17.98 17.70 17.98 17.08 18.16 171,000 3,016,990 17.643 14.06 13.84 14.06 13.35 14.20 218,721 13.794 3.93%
2021-11-15 0 17.30 17.20 17.38 17.10 17.78 180,000 3,135,040 17.417 13.53 13.45 13.59 13.37 13.90 230,233 13.617 1.88%
2021-11-12 0 16.98 16.92 17.00 16.88 17.08 113,049 1,921,253 16.995 13.28 13.23 13.29 13.20 13.35 144,598 13.287 0.12%
2021-11-11 0 16.96 16.94 16.96 16.30 17.02 108,500 1,837,630 16.937 13.26 13.24 13.26 12.74 13.31 138,779 13.241 1.56%
2021-11-10 0 16.70 16.20 16.70 15.82 17.12 678,500 11,091,540 16.347 13.06 12.67 13.06 12.37 13.38 867,849 12.780 0.48%
2021-11-09 0 16.62 16.46 16.62 15.70 16.68 199,000 3,255,760 16.361 12.99 12.87 12.99 12.27 13.04 254,535 12.791 5.99%
2021-11-08 0 15.68 15.68 15.80 15.06 15.94 192,500 2,946,980 15.309 12.26 12.26 12.35 11.77 12.46 246,221 11.969 4.95%
2021-11-05 0 14.94 14.88 14.94 14.32 15.10 197,000 2,895,140 14.696 11.68 11.63 11.68 11.20 11.81 251,977 11.490 4.48%
2021-11-04 0 14.30 14.18 14.30 13.98 14.30 30,500 431,180 14.137 11.18 11.09 11.18 10.93 11.18 39,012 11.053 2.29%
2021-11-03 0 13.98 13.80 13.98 13.80 14.20 15,500 217,860 14.055 10.93 10.79 10.93 10.79 11.10 19,826 10.989 0.00%
2021-11-02 0 13.98 13.82 13.98 13.60 13.98 68,500 947,490 13.832 10.93 10.80 10.93 10.63 10.93 87,616 10.814 4.33%
2021-11-01 0 13.40 13.20 13.50 12.92 13.60 48,500 641,530 13.227 10.48 10.32 10.55 10.10 10.63 62,035 10.341 1.52%
2021-10-29 0 13.20 13.18 13.40 13.10 13.90 39,000 519,660 13.325 10.32 10.30 10.48 10.24 10.87 49,884 10.417 -2.08%
2021-10-28 0 13.48 13.20 13.50 13.40 13.70 14,000 189,910 13.565 10.54 10.32 10.55 10.48 10.71 17,907 10.605 0.00%
2021-10-27 0 13.48 13.20 13.48 13.02 13.96 39,000 527,880 13.535 10.54 10.32 10.54 10.18 10.91 49,884 10.582 2.74%
2021-10-26 0 13.12 13.12 13.22 13.06 13.24 55,500 731,300 13.177 10.26 10.26 10.34 10.21 10.35 70,988 10.302 0.00%
2021-10-25 0 13.12 13.12 13.16 13.04 13.38 77,500 1,015,980 13.109 10.26 10.26 10.29 10.19 10.46 99,128 10.249 1.23%
2021-10-22 0 12.96 12.92 13.20 12.86 13.20 143,000 1,872,090 13.092 10.13 10.10 10.32 10.05 10.32 182,907 10.235 0.15%
2021-10-21 0 12.94 12.78 12.96 12.74 13.24 98,500 1,274,390 12.938 10.12 9.992 10.13 9.960 10.35 125,988 10.115 -0.46%
2021-10-20 0 13.00 12.90 13.00 11.84 13.48 378,950 4,853,010 12.806 10.16 10.09 10.16 9.257 10.54 484,703 10.012 9.43%
2021-10-19 0 11.88 11.88 12.00 11.84 11.98 55,000 656,420 11.935 9.288 9.288 9.382 9.257 9.366 70,349 9.3309 -0.83%
2021-10-18 0 11.98 11.84 12.00 11.80 12.02 40,000 476,980 11.925 9.366 9.257 9.382 9.225 9.397 51,163 9.3228 0.50%
2021-10-15 0 11.92 11.90 12.04 11.90 12.26 57,500 689,520 11.992 9.319 9.304 9.413 9.304 9.585 73,547 9.3753 0.00%
2021-10-12 0 11.92 11.78 12.00 11.80 12.26 42,000 502,260 11.959 9.319 9.210 9.382 9.225 9.585 53,721 9.3494 -1.97%
2021-10-11 0 12.16 12.14 12.20 12.14 12.48 48,000 588,090 12.252 9.507 9.491 9.538 9.491 9.757 61,395 9.5787 -1.78%
2021-10-08 0 12.38 12.36 12.44 12.30 12.46 56,500 701,150 12.410 9.679 9.663 9.726 9.616 9.741 72,267 9.7022 -0.96%
2021-10-07 0 12.50 12.32 12.50 11.80 12.50 99,000 1,204,350 12.165 9.773 9.632 9.773 9.225 9.773 126,628 9.5109 5.75%
2021-10-06 0 11.82 11.80 12.18 11.82 12.26 51,660 622,341 12.047 9.241 9.225 9.523 9.241 9.585 66,077 9.4185 -2.64%
2021-10-05 0 12.14 12.10 12.24 12.02 12.24 75,500 917,890 12.157 9.491 9.460 9.569 9.397 9.569 96,570 9.5049 0.00%
2021-10-04 0 12.14 12.06 12.20 12.04 12.32 62,500 763,380 12.214 9.491 9.429 9.538 9.413 9.632 79,942 9.5492 0.00%
2021-09-30 0 12.14 12.14 12.20 12.10 12.28 58,750 715,930 12.186 9.491 9.491 9.538 9.460 9.601 75,145 9.5273 3.76%
2021-09-29 0 11.70 11.68 - 11.00 12.00 99,500 1,128,430 11.341 9.147 9.132 - 8.600 9.382 127,267 8.8666 5.98%
2021-09-28 0 11.04 11.04 11.12 11.04 11.50 126,500 1,404,950 11.106 8.631 8.631 8.694 8.631 8.991 161,802 8.6831 0.36%
2021-09-27 0 11.00 10.96 11.14 11.00 11.10 180,500 1,994,150 11.048 8.600 8.569 8.709 8.600 8.678 230,872 8.6375 0.00%
2021-09-24 0 11.00 10.98 11.12 10.94 11.08 146,000 1,606,030 11.000 8.600 8.584 8.694 8.553 8.663 186,744 8.6002 0.00%
2021-09-23 0 11.00 11.00 11.18 10.94 11.08 151,500 1,670,390 11.026 8.600 8.600 8.741 8.553 8.663 193,779 8.6201 0.00%
2021-09-21 0 11.00 11.00 11.42 10.90 11.10 127,500 1,403,080 11.005 8.600 8.600 8.928 8.522 8.678 163,081 8.6036 -0.54%
2021-09-20 0 11.06 11.00 11.08 10.98 11.24 24,500 271,780 11.093 8.647 8.600 8.663 8.584 8.788 31,337 8.6728 0.55%
2021-09-17 0 11.00 11.00 11.36 10.84 11.18 67,500 744,190 11.025 8.600 8.600 8.881 8.475 8.741 86,337 8.6196 -0.90%
2021-09-16 0 11.10 11.10 11.30 10.96 12.08 75,000 856,840 11.425 8.678 8.678 8.835 8.569 9.444 95,930 8.9319 -5.13%
2021-09-15 0 11.70 11.70 12.26 11.64 11.84 33,500 393,500 11.746 9.147 9.147 9.585 9.100 9.257 42,849 9.1834 -0.17%
2021-09-14 0 11.72 11.72 11.74 11.70 12.02 43,000 506,940 11.789 9.163 9.163 9.179 9.147 9.397 55,000 9.2171 -0.34%
2021-09-13 0 11.76 11.76 11.96 11.76 12.10 32,500 388,860 11.965 9.194 9.194 9.351 9.194 9.460 41,570 9.3544 -1.34%
2021-09-10 0 11.92 11.92 12.00 11.90 12.16 34,500 414,180 12.005 9.319 9.319 9.382 9.304 9.507 44,128 9.3859 -0.50%
2021-09-09 0 11.98 11.90 12.12 11.92 12.50 49,000 587,380 11.987 9.366 9.304 9.476 9.319 9.773 62,674 9.3719 -4.01%
2021-09-08 0 12.48 11.98 12.48 12.08 13.48 115,000 1,438,440 12.508 9.757 9.366 9.757 9.444 10.54 147,093 9.7791 4.70%
2021-09-07 0 11.92 11.86 11.96 11.90 12.36 51,000 616,980 12.098 9.319 9.272 9.351 9.304 9.663 65,233 9.4582 -2.13%
2021-09-06 0 12.18 12.16 12.18 12.18 12.70 41,000 506,500 12.354 9.523 9.507 9.523 9.523 9.929 52,442 9.6583 -0.98%
2021-09-03 0 12.30 12.30 12.46 12.30 12.92 40,000 501,330 12.533 9.616 9.616 9.741 9.616 10.10 51,163 9.7987 -3.30%
2021-09-02 0 12.72 12.72 13.26 12.72 13.18 32,000 414,710 12.960 9.945 9.945 10.37 9.945 10.30 40,930 10.132 -2.30%
2021-09-01 0 13.02 12.88 13.18 13.00 13.34 36,000 474,360 13.177 10.18 10.07 10.30 10.16 10.43 46,047 10.302 -1.81%
2021-08-31 0 13.26 12.94 13.28 12.88 13.46 65,000 854,270 13.143 10.37 10.12 10.38 10.07 10.52 83,140 10.275 0.00%
2021-08-30 0 13.26 12.82 13.30 12.64 13.30 104,500 1,361,190 13.026 10.37 10.02 10.40 9.882 10.40 133,663 10.184 6.08%
2021-08-27 0 12.50 12.30 12.74 12.36 12.96 83,000 1,044,270 12.582 9.773 9.616 9.960 9.663 10.13 106,163 9.8365 1.63%
2021-08-26 0 12.30 12.24 12.30 12.24 12.48 89,000 1,103,270 12.396 9.616 9.569 9.616 9.569 9.757 113,837 9.6916 -0.97%
2021-08-25 0 12.42 12.28 12.42 12.10 12.90 72,500 902,040 12.442 9.710 9.601 9.710 9.460 10.09 92,733 9.7273 0.49%
2021-08-24 0 12.36 11.98 12.36 11.98 13.00 109,500 1,362,200 12.440 9.663 9.366 9.663 9.366 10.16 140,058 9.7260 -0.80%
2021-08-23 0 12.46 12.12 12.46 12.12 12.90 72,000 898,750 12.483 9.741 9.476 9.741 9.476 10.09 92,093 9.7592 0.00%
2021-08-20 0 12.46 12.28 12.46 12.28 13.34 90,000 1,128,670 12.541 9.741 9.601 9.741 9.601 10.43 115,116 9.8046 -0.32%
2021-08-19 0 12.50 12.44 12.50 12.50 13.30 95,000 1,231,460 12.963 9.773 9.726 9.773 9.773 10.40 121,512 10.135 -3.85%
2021-08-18 0 13.00 12.86 13.00 12.70 13.66 93,500 1,222,960 13.080 10.16 10.05 10.16 9.929 10.68 119,593 10.226 0.00%
2021-08-17 0 13.00 12.86 13.00 12.66 13.26 125,500 1,630,450 12.992 10.16 10.05 10.16 9.898 10.37 160,523 10.157 1.56%
2021-08-16 0 12.80 12.74 12.80 12.50 13.00 162,000 2,065,710 12.751 10.01 9.960 10.01 9.773 10.16 207,209 9.9692 1.91%
2021-08-13 0 12.56 12.30 12.56 12.22 13.68 114,500 1,468,840 12.828 9.820 9.616 9.820 9.554 10.70 146,453 10.029 -6.41%
2021-08-12 0 13.42 12.94 13.42 13.00 14.28 120,000 1,639,030 13.659 10.49 10.12 10.49 10.16 11.16 153,488 10.679 -4.55%
2021-08-11 0 14.06 14.00 14.06 13.64 14.28 180,500 2,521,570 13.970 10.99 10.95 10.99 10.66 11.16 230,872 10.922 4.93%
2021-08-10 0 13.40 13.10 13.40 13.02 14.38 253,000 3,398,650 13.433 10.48 10.24 10.48 10.18 11.24 323,605 10.502 3.08%
2021-08-09 0 13.00 12.90 13.00 12.90 13.60 235,500 3,088,960 13.117 10.16 10.09 10.16 10.09 10.63 301,221 10.255 3.17%
2021-08-06 0 12.60 12.50 12.60 11.90 13.48 273,500 3,438,130 12.571 9.851 9.773 9.851 9.304 10.54 349,826 9.8281 10.72%
2021-08-05 0 11.38 11.10 11.38 11.20 11.90 107,500 1,224,150 11.387 8.897 8.678 8.897 8.756 9.304 137,500 8.9029 -1.73%
2021-08-04 0 11.58 11.30 11.60 11.08 11.94 123,500 1,408,470 11.405 9.053 8.835 9.069 8.663 9.335 157,965 8.9163 5.46%
2021-08-03 0 10.98 10.80 11.10 10.70 11.54 104,500 1,142,820 10.936 8.584 8.444 8.678 8.365 9.022 133,663 8.5500 -4.02%
2021-08-02 0 11.44 11.14 11.44 11.14 11.92 105,000 1,197,320 11.403 8.944 8.709 8.944 8.709 9.319 134,302 8.9151 -3.87%
2021-07-30 0 11.90 11.08 11.90 10.76 11.90 105,500 1,166,690 11.059 9.304 8.663 9.304 8.412 9.304 134,942 8.6459 1.36%
2021-07-29 0 11.74 11.36 12.00 11.18 12.10 100,500 1,158,810 11.530 9.179 8.881 9.382 8.741 9.460 128,547 9.0147 -2.17%
2021-07-28 0 12.00 12.00 12.18 11.60 12.28 102,000 1,229,360 12.053 9.382 9.382 9.523 9.069 9.601 130,465 9.4229 1.18%
2021-07-27 0 11.86 11.40 11.88 11.60 12.10 117,500 1,392,940 11.855 9.272 8.913 9.288 9.069 9.460 150,291 9.2683 3.31%
2021-07-26 0 11.48 11.38 11.50 11.38 12.30 100,500 1,175,660 11.698 8.975 8.897 8.991 8.897 9.616 128,547 9.1458 -2.71%
2021-07-23 0 11.80 11.70 12.10 11.72 12.40 125,500 1,513,110 12.057 9.225 9.147 9.460 9.163 9.695 160,523 9.4261 -3.28%
2021-07-22 0 12.20 12.04 12.28 12.00 12.70 109,500 1,333,190 12.175 9.538 9.413 9.601 9.382 9.929 140,058 9.5188 -2.56%
2021-07-21 0 12.52 12.42 12.52 12.42 12.80 119,000 1,487,830 12.503 9.788 9.710 9.788 9.710 10.01 152,209 9.7749 1.62%
2021-07-20 0 12.32 12.30 12.50 12.10 12.74 98,000 1,207,460 12.321 9.632 9.616 9.773 9.460 9.960 125,349 9.6328 1.65%
2021-07-19 0 12.12 12.10 12.30 12.00 13.00 124,000 1,533,170 12.364 9.476 9.460 9.616 9.382 10.16 158,605 9.6666 -5.02%
2021-07-16 0 12.76 12.60 12.78 12.58 13.00 120,000 1,529,160 12.743 9.976 9.851 9.992 9.835 10.16 153,488 9.9627 -1.85%
2021-07-15 0 13.00 12.72 13.00 12.70 13.12 106,500 1,364,360 12.811 10.16 9.945 10.16 9.929 10.26 136,221 10.016 -1.52%
2021-07-14 0 13.20 12.50 13.20 12.60 13.30 153,500 1,991,770 12.976 10.32 9.773 10.32 9.851 10.40 196,337 10.145 1.54%
2021-07-13 0 13.00 12.84 13.00 12.66 13.60 125,000 1,641,360 13.131 10.16 10.04 10.16 9.898 10.63 159,884 10.266 -0.76%
2021-07-12 0 13.10 12.86 13.16 12.48 13.16 129,500 1,666,770 12.871 10.24 10.05 10.29 9.757 10.29 165,640 10.063 8.62%
2021-07-09 0 12.06 12.02 12.20 11.86 12.48 169,500 2,054,400 12.120 9.429 9.397 9.538 9.272 9.757 216,802 9.4759 -1.15%
2021-07-08 0 12.20 12.10 12.20 12.04 12.50 215,000 2,640,570 12.282 9.538 9.460 9.538 9.413 9.773 275,000 9.6021 1.67%
2021-07-07 0 12.00 12.00 12.02 10.76 12.50 187,500 2,158,330 11.511 9.382 9.382 9.397 8.412 9.773 239,826 8.9996 9.89%
2021-07-06 0 10.92 10.86 11.04 10.78 11.08 164,500 1,802,760 10.959 8.537 8.491 8.631 8.428 8.663 210,407 8.5680 -1.09%
2021-07-05 0 11.04 10.98 11.08 10.50 11.08 196,600 2,155,304 10.963 8.631 8.584 8.663 8.209 8.663 251,465 8.5710 0.00%
2021-07-02 0 11.04 10.98 11.10 10.72 11.16 198,250 2,165,595 10.924 8.631 8.584 8.678 8.381 8.725 253,576 8.5402 0.55%
2021-06-30 0 10.98 10.76 10.98 10.48 11.20 254,000 2,737,430 10.777 8.584 8.412 8.584 8.193 8.756 324,884 8.4259 -2.66%
2021-06-29 0 11.28 11.10 11.28 11.00 12.24 435,000 4,904,080 11.274 8.819 8.678 8.819 8.600 9.569 556,395 8.8140 -6.62%
2021-06-28 0 12.08 11.96 12.10 11.82 12.72 134,000 1,635,050 12.202 9.444 9.351 9.460 9.241 9.945 171,395 9.5396 -1.79%
2021-06-25 0 12.30 12.24 12.30 12.16 12.96 209,000 2,586,230 12.374 9.616 9.569 9.616 9.507 10.13 267,326 9.6745 -1.44%
2021-06-24 0 12.48 12.30 12.48 12.18 12.98 275,000 3,404,840 12.381 9.757 9.616 9.757 9.523 10.15 351,744 9.6799 -2.04%
2021-06-23 0 12.74 12.54 12.74 12.56 13.26 233,500 3,003,540 12.863 9.960 9.804 9.960 9.820 10.37 298,663 10.057 -2.60%
2021-06-22 0 13.08 12.94 13.08 12.86 13.28 206,500 2,688,850 13.021 10.23 10.12 10.23 10.05 10.38 264,128 10.180 0.31%
2021-06-21 0 13.04 12.90 13.04 12.92 13.44 263,100 3,440,904 13.078 10.19 10.09 10.19 10.10 10.51 336,523 10.225 -1.21%
2021-06-18 0 13.20 13.08 13.20 13.00 13.50 277,000 3,655,340 13.196 10.32 10.23 10.32 10.16 10.55 354,302 10.317 0.30%
2021-06-17 0 13.16 13.08 13.16 12.46 13.50 368,500 4,699,610 12.753 10.29 10.23 10.29 9.741 10.55 471,337 9.9708 2.02%
2021-06-16 0 12.90 12.68 12.90 12.48 13.16 309,000 3,927,610 12.711 10.09 9.913 10.09 9.757 10.29 395,233 9.9375 -1.07%
2021-06-15 0 13.04 12.96 13.04 12.78 13.36 272,000 3,543,650 13.028 10.19 10.13 10.19 9.992 10.45 347,907 10.186 1.24%
2021-06-11 0 12.88 12.78 12.88 12.72 13.04 278,500 3,565,060 12.801 10.07 9.992 10.07 9.945 10.19 356,221 10.008 -0.31%
2021-06-10 0 12.92 12.72 12.92 12.70 13.22 279,500 3,607,140 12.906 10.10 9.945 10.10 9.929 10.34 357,500 10.090 -0.31%
2021-06-09 0 12.96 12.86 12.96 12.78 13.16 265,000 3,425,250 12.925 10.13 10.05 10.13 9.992 10.29 338,953 10.105 0.47%
2021-06-08 0 12.90 12.76 12.92 12.76 13.20 292,500 3,761,980 12.861 10.09 9.976 10.10 9.976 10.32 374,128 10.055 -0.77%
2021-06-07 0 13.00 12.78 13.00 12.70 13.38 225,500 2,894,970 12.838 10.16 9.992 10.16 9.929 10.46 288,430 10.037 -0.31%
2021-06-04 0 13.04 12.88 13.02 12.78 13.48 294,000 3,834,020 13.041 10.19 10.07 10.18 9.992 10.54 376,047 10.196 1.09%
2021-06-03 0 12.90 12.74 12.90 12.68 13.36 356,500 4,568,910 12.816 10.09 9.960 10.09 9.913 10.45 455,988 10.020 -2.42%
2021-06-02 0 13.22 13.00 13.22 13.00 13.80 350,500 4,666,320 13.313 10.34 10.16 10.34 10.16 10.79 448,314 10.409 -2.65%
2021-06-01 0 13.58 13.26 13.58 13.16 13.76 249,000 3,377,260 13.563 10.62 10.37 10.62 10.29 10.76 318,488 10.604 -0.59%
2021-05-31 0 13.66 13.50 13.68 13.42 13.80 236,000 3,203,740 13.575 10.68 10.55 10.70 10.49 10.79 301,860 10.613 -0.15%
2021-05-28 0 13.68 13.60 13.70 13.32 13.88 579,015 7,832,661 13.528 10.70 10.63 10.71 10.41 10.85 740,601 10.576 4.11%
2021-05-27 0 13.14 13.12 13.42 12.88 13.70 248,000 3,305,080 13.327 10.27 10.26 10.49 10.07 10.71 317,209 10.419 -2.23%
2021-05-26 0 13.44 13.22 13.44 13.12 13.96 299,000 4,024,100 13.459 10.51 10.34 10.51 10.26 10.91 382,442 10.522 -2.61%
2021-05-25 0 13.80 13.70 13.90 13.34 14.16 369,000 5,064,300 13.724 10.79 10.71 10.87 10.43 11.07 471,977 10.730 1.32%
2021-05-24 0 13.62 13.34 14.00 12.14 14.28 341,000 4,611,080 13.522 10.65 10.43 10.95 9.491 11.16 436,163 10.572 0.15%
2021-05-21 0 13.60 13.44 13.60 13.46 13.88 244,984 3,361,284 13.720 10.63 10.51 10.63 10.52 10.85 313,352 10.727 -0.15%
2021-05-20 0 13.62 13.50 13.62 12.86 13.62 345,000 4,551,600 13.193 10.65 10.55 10.65 10.05 10.65 441,279 10.315 4.77%
2021-05-18 0 13.00 12.90 13.00 12.88 13.56 659,000 8,570,820 13.006 10.16 10.09 10.16 10.07 10.60 842,907 10.168 -2.55%
2021-05-17 0 13.34 13.22 13.50 13.06 13.60 228,000 3,040,260 13.334 10.43 10.34 10.55 10.21 10.63 291,628 10.425 -1.04%
2021-05-14 0 13.48 13.40 13.50 12.22 13.76 1,266,000 16,319,120 12.890 10.54 10.48 10.55 9.554 10.76 1,619,302 10.078 3.22%
2021-05-13 0 13.06 12.66 13.06 12.56 13.98 2,140,000 27,798,880 12.990 10.21 9.898 10.21 9.820 10.93 2,737,209 10.156 -6.71%
2021-05-12 0 14.00 13.70 14.00 13.10 14.46 2,155,000 29,107,560 13.507 10.95 10.71 10.95 10.24 11.31 2,756,395 10.560 2.19%
2021-05-11 0 13.70 13.60 13.70 12.06 13.70 1,212,000 15,298,640 12.623 10.71 10.63 10.71 9.429 10.71 1,550,233 9.8686 14.36%
2021-05-10 0 11.98 11.88 11.98 11.72 12.28 708,000 8,511,440 12.022 9.366 9.288 9.366 9.163 9.601 905,581 9.3989 -0.99%
2021-05-07 0 12.10 11.60 12.10 11.40 12.24 317,000 3,734,600 11.781 9.460 9.069 9.460 8.913 9.569 405,465 9.2107 4.31%
2021-05-06 0 11.60 11.50 11.60 10.80 12.38 313,000 3,676,400 11.746 9.069 8.991 9.069 8.444 9.679 400,349 9.1830 5.45%
2021-05-05 0 11.00 10.98 11.00 9.350 11.00 426,000 4,308,960 10.115 8.600 8.584 8.600 7.310 8.600 544,884 7.9080 6.80%
2021-05-04 0 10.30 10.02 10.30 9.490 12.90 1,582,000 16,777,980 10.606 8.053 7.834 8.053 7.419 10.09 2,023,488 8.2916 14.06%
2021-05-03 0 9.030 8.670 9.030 7.070 9.030 628,000 5,200,640 8.2813 7.060 6.778 7.060 5.527 7.060 803,256 6.4745 26.83%
2021-04-30 0 7.120 7.120 7.300 6.210 7.400 595,000 4,130,910 6.9427 5.567 5.567 5.707 4.855 5.785 761,047 5.4279 14.84%
2021-04-29 0 6.200 6.200 6.390 5.750 6.340 402,000 2,386,900 5.9376 4.847 4.847 4.996 4.495 4.957 514,186 4.6421 6.71%
2021-04-28 0 5.810 5.810 5.850 5.700 5.890 353,250 2,054,842 5.8170 4.542 4.542 4.574 4.456 4.605 451,831 4.5478 0.69%
2021-04-27 0 5.770 5.770 5.850 5.730 5.890 212,000 1,224,450 5.7757 4.511 4.511 4.574 4.480 4.605 271,163 4.5156 0.17%
2021-04-26 0 5.760 5.760 5.890 5.670 5.930 215,000 1,239,170 5.7636 4.503 4.503 4.605 4.433 4.636 275,000 4.5061 2.86%
2021-04-23 0 5.600 5.600 5.700 5.500 5.880 383,000 2,192,850 5.7255 4.378 4.378 4.456 4.300 4.597 489,884 4.4763 -3.78%
2021-04-22 0 5.820 5.820 5.890 5.720 5.890 252,000 1,466,110 5.8179 4.550 4.550 4.605 4.472 4.605 322,326 4.5485 2.11%
2021-04-21 0 5.700 5.700 5.800 5.700 5.980 182,000 1,063,870 5.8454 4.456 4.456 4.535 4.456 4.675 232,791 4.5701 -1.72%
2021-04-20 0 5.800 5.770 5.800 5.780 6.000 319,000 1,868,010 5.8558 4.535 4.511 4.535 4.519 4.691 408,023 4.5782 0.00%
2021-04-19 0 5.800 5.770 5.800 5.730 6.200 399,000 2,354,690 5.9015 4.535 4.511 4.535 4.480 4.847 510,349 4.6139 0.35%
2021-04-16 0 5.780 5.780 5.800 5.690 6.000 185,000 1,077,080 5.8221 4.519 4.519 4.535 4.449 4.691 236,628 4.5518 1.76%
2021-04-15 0 5.680 5.680 5.800 5.540 5.780 220,000 1,239,670 5.6349 4.441 4.441 4.535 4.331 4.519 281,395 4.4054 1.07%
2021-04-14 0 5.620 5.620 5.800 5.620 5.880 227,000 1,318,310 5.8075 4.394 4.394 4.535 4.394 4.597 290,349 4.5404 0.36%
2021-04-13 0 5.600 - 5.600 5.600 5.990 238,000 1,388,140 5.8325 4.378 - 4.378 4.378 4.683 304,419 4.5600 -4.27%
2021-04-12 0 5.850 5.850 5.990 5.750 6.090 153,000 900,980 5.8888 4.574 4.574 4.683 4.495 4.761 195,698 4.6039 1.04%
2021-04-09 0 5.790 5.790 5.830 5.500 5.790 120,000 682,890 5.6908 4.527 4.527 4.558 4.300 4.527 153,488 4.4491 -0.17%
2021-04-08 0 5.800 5.500 5.800 5.700 5.800 68,000 393,750 5.7904 4.535 4.300 4.535 4.456 4.535 86,977 4.5271 5.45%
2021-04-07 0 5.500 5.430 5.800 5.500 5.940 40,000 227,430 5.6858 4.300 4.245 4.535 4.300 4.644 51,163 4.4452 -7.41%
2021-04-01 0 5.940 5.900 6.100 5.930 6.200 279,000 1,664,890 5.9673 4.644 4.613 4.769 4.636 4.847 356,860 4.6654 0.00%
2021-03-31 0 5.940 5.930 6.020 5.890 6.250 259,000 1,557,390 6.0131 4.644 4.636 4.707 4.605 4.886 331,279 4.7011 -0.17%
2021-03-30 0 5.950 5.950 - 5.950 5.950 10,000 59,500 5.9500 4.652 4.652 - 4.652 4.652 12,791 4.6518 0.00%
2021-03-29 0 5.950 5.950 6.350 5.950 6.500 75,000 466,600 6.2213 4.652 4.652 4.965 4.652 5.082 95,930 4.8640 -8.46%
2021-03-26 0 6.500 6.200 6.670 6.500 6.790 23,000 154,540 6.7191 5.082 4.847 5.215 5.082 5.309 29,419 5.2531 -2.40%
2021-03-25 0 6.660 6.660 6.700 6.600 6.700 27,000 179,700 6.6556 5.207 5.207 5.238 5.160 5.238 34,535 5.2034 5.88%
2021-03-24 0 6.290 6.010 6.290 5.910 6.290 52,000 319,550 6.1452 4.918 4.699 4.918 4.621 4.918 66,512 4.8044 9.20%
2021-03-23 0 5.760 5.820 6.150 5.750 6.090 94,000 552,740 5.8802 4.503 4.550 4.808 4.495 4.761 120,233 4.5973 0.88%
2021-03-22 0 5.710 5.710 5.890 - - 0 0 - 4.464 4.464 4.605 - - 0 - 1.78%
2021-03-19 0 5.610 5.610 5.890 5.280 5.690 114,000 625,030 5.4827 4.386 4.386 4.605 4.128 4.449 145,814 4.2865 4.86%
2021-03-18 0 5.350 5.330 5.980 5.350 5.990 48,000 270,480 5.6350 4.183 4.167 4.675 4.183 4.683 61,395 4.4055 1.33%
2021-03-17 0 5.280 5.280 - - - 0 0 - 4.128 4.128 - - - 0 - 0.19%
2021-03-16 0 5.270 5.270 5.750 5.270 5.780 87,000 476,630 5.4785 4.120 4.120 4.495 4.120 4.519 111,279 4.2832 0.57%
2021-03-15 0 5.240 5.240 5.780 5.240 5.250 30,000 157,220 5.2407 4.097 4.097 4.519 4.097 4.105 38,372 4.0972 0.00%
2021-03-12 0 5.240 5.240 5.600 5.240 5.300 41,000 216,500 5.2805 4.097 4.097 4.378 4.097 4.144 52,442 4.1284 -0.57%
2021-03-11 0 5.270 5.270 5.700 - - 0 0 - 4.120 4.120 4.456 - - 0 - 0.00%
2021-03-10 0 5.270 5.270 5.600 - - 0 0 - 4.120 4.120 4.378 - - 0 - 0.00%
2021-03-09 0 5.270 5.230 5.390 5.270 5.270 15,000 79,050 5.2700 4.120 4.089 4.214 4.120 4.120 19,186 4.1202 0.00%
2021-03-08 0 5.270 5.270 5.780 5.270 5.300 18,000 95,100 5.2833 4.120 4.120 4.519 4.120 4.144 23,023 4.1306 -0.57%
2021-03-05 0 5.300 5.300 5.400 5.300 5.400 25,000 132,600 5.3040 4.144 4.144 4.222 4.144 4.222 31,977 4.1468 -0.56%
2021-03-04 0 5.330 5.300 5.400 5.330 5.400 9,000 48,040 5.3378 4.167 4.144 4.222 4.167 4.222 11,512 4.1732 0.00%
2021-03-03 0 5.330 5.330 5.400 5.330 5.330 4,000 21,320 5.3300 4.167 4.167 4.222 4.167 4.167 5,116 4.1671 0.00%
2021-03-02 0 5.330 5.330 5.390 - - 0 0 - 4.167 4.167 4.214 - - 0 - 0.00%
2021-03-01 0 5.330 5.330 5.400 5.330 5.400 33,000 176,910 5.3609 4.167 4.167 4.222 4.167 4.222 42,209 4.1913 -1.30%
2021-02-26 0 5.400 5.370 5.400 5.370 5.400 6,000 32,250 5.3750 4.222 4.198 4.222 4.198 4.222 7,674 4.2023 0.56%
2021-02-25 0 5.370 5.340 5.400 5.370 5.400 16,000 86,100 5.3813 4.198 4.175 4.222 4.198 4.222 20,465 4.2072 -0.56%
2021-02-24 0 5.400 5.400 5.490 5.400 5.430 34,000 184,050 5.4132 4.222 4.222 4.292 4.222 4.245 43,488 4.2322 -0.55%
2021-02-23 0 5.430 5.400 5.630 5.430 5.450 10,000 54,380 5.4380 4.245 4.222 4.402 4.245 4.261 12,791 4.2515 0.00%
2021-02-22 0 5.430 5.430 5.490 5.430 5.470 25,000 136,150 5.4460 4.245 4.245 4.292 4.245 4.277 31,977 4.2578 0.00%
2021-02-19 0 5.430 5.430 5.480 5.430 5.470 149,000 813,900 5.4624 4.245 4.245 4.284 4.245 4.277 190,581 4.2706 -0.73%
2021-02-18 0 5.470 5.440 5.500 5.450 5.480 39,000 213,170 5.4659 4.277 4.253 4.300 4.261 4.284 49,884 4.2733 -0.18%
2021-02-17 0 5.480 5.480 5.530 5.480 5.520 17,000 93,490 5.4994 4.284 4.284 4.323 4.284 4.316 21,744 4.2995 -0.72%
2021-02-16 0 5.520 5.450 5.520 5.480 5.520 19,000 104,380 5.4937 4.316 4.261 4.316 4.284 4.316 24,302 4.2951 0.36%
2021-02-11 0 5.500 5.470 5.630 - - 0 0 - 4.300 4.277 4.402 - - 0 - 0.00%
2021-02-10 0 5.500 5.450 5.540 5.450 5.550 84,000 460,370 5.4806 4.300 4.261 4.331 4.261 4.339 107,442 4.2848 -0.90%
2021-02-09 0 5.550 5.530 5.630 5.530 5.550 9,000 49,870 5.5411 4.339 4.323 4.402 4.323 4.339 11,512 4.3321 0.00%
2021-02-08 0 5.550 5.530 5.550 5.550 5.550 7,000 38,850 5.5500 4.339 4.323 4.339 4.339 4.339 8,953 4.3391 0.00%
2021-02-05 0 5.550 5.530 5.550 5.550 5.550 26,000 144,300 5.5500 4.339 4.323 4.339 4.339 4.339 33,256 4.3391 0.00%
2021-02-04 0 5.550 5.530 5.560 5.520 5.550 512,000 2,839,320 5.5455 4.339 4.323 4.347 4.316 4.339 654,884 4.3356 1.28%
2021-02-03 0 5.480 5.470 5.570 5.480 5.500 6,000 32,900 5.4833 4.284 4.277 4.355 4.284 4.300 7,674 4.2870 -1.62%
2021-02-02 0 5.570 5.530 5.570 - - 0 0 - 4.355 4.323 4.355 - - 0 - -1.07%
2021-02-01 0 5.630 5.530 5.630 5.550 5.630 7,000 38,930 5.5614 4.402 4.323 4.402 4.339 4.402 8,953 4.3480 1.44%
2021-01-29 0 5.550 5.530 5.550 5.550 5.550 1,000 5,550 5.5500 4.339 4.323 4.339 4.339 4.339 1,279 4.3391 0.73%
2021-01-28 0 5.510 5.510 5.590 5.510 5.590 41,000 227,580 5.5507 4.308 4.308 4.370 4.308 4.370 52,442 4.3397 -1.08%
2021-01-27 0 5.570 5.570 5.620 5.560 5.600 32,000 178,420 5.5756 4.355 4.355 4.394 4.347 4.378 40,930 4.3591 0.72%
2021-01-26 0 5.530 5.510 5.570 5.530 5.560 20,000 111,060 5.5530 4.323 4.308 4.355 4.323 4.347 25,581 4.3414 -0.36%
2021-01-25 0 5.550 5.540 5.590 5.550 5.600 770,000 4,288,810 5.5699 4.339 4.331 4.370 4.339 4.378 984,884 4.3546 0.00%
2021-01-22 0 5.550 5.550 5.580 5.550 5.560 8,000 44,430 5.5538 4.339 4.339 4.363 4.339 4.347 10,233 4.3420 0.00%
2021-01-21 0 5.550 5.550 5.600 5.520 5.600 561,000 3,113,440 5.5498 4.339 4.339 4.378 4.316 4.378 717,558 4.3389 0.00%
2021-01-20 0 5.550 5.530 5.600 5.550 5.550 7,000 38,850 5.5500 4.339 4.323 4.378 4.339 4.339 8,953 4.3391 0.00%
2021-01-19 0 5.550 5.530 5.600 5.530 5.600 547,000 3,025,200 5.5305 4.339 4.323 4.378 4.323 4.378 699,651 4.3239 0.00%
2021-01-18 0 5.550 5.550 5.600 5.510 5.550 1,013,000 5,601,950 5.5301 4.339 4.339 4.378 4.308 4.339 1,295,698 4.3235 0.54%
2021-01-15 0 5.520 5.500 5.600 5.520 5.550 121,000 670,920 5.5448 4.316 4.300 4.378 4.316 4.339 154,767 4.3350 0.00%
2021-01-14 0 5.520 5.490 5.590 5.500 5.590 66,000 364,490 5.5226 4.316 4.292 4.370 4.300 4.370 84,419 4.3177 0.36%
2021-01-13 0 5.500 5.500 5.590 - - 0 0 - 4.300 4.300 4.370 - - 0 - 0.00%
2021-01-12 0 5.500 5.500 5.600 5.480 5.500 217,000 1,191,250 5.4896 4.300 4.300 4.378 4.284 4.300 277,558 4.2919 -0.36%
2021-01-11 0 5.520 5.520 5.580 5.520 5.580 43,000 238,620 5.5493 4.316 4.316 4.363 4.316 4.363 55,000 4.3385 -1.08%
2021-01-08 0 5.580 5.560 5.700 5.570 5.580 11,000 61,370 5.5791 4.363 4.347 4.456 4.355 4.363 14,070 4.3618 -0.36%
2021-01-07 0 5.600 5.550 5.700 5.460 5.600 605,000 3,329,110 5.5027 4.378 4.339 4.456 4.269 4.378 773,837 4.3021 0.36%
2021-01-06 0 5.580 5.580 5.700 5.580 5.600 36,000 201,480 5.5967 4.363 4.363 4.456 4.363 4.378 46,047 4.3756 0.00%
2021-01-05 0 5.580 5.580 - 5.560 5.560 7,000 38,920 5.5600 4.363 4.363 - 4.347 4.347 8,953 4.3469 0.18%
2021-01-04 0 5.570 5.570 - 5.480 5.640 101,000 561,490 5.5593 4.355 4.355 - 4.284 4.409 129,186 4.3464 -1.07%
2020-12-31 0 5.630 5.600 5.650 5.500 5.680 58,000 324,370 5.5926 4.402 4.378 4.417 4.300 4.441 74,186 4.3724 2.36%
2020-12-30 0 5.500 5.490 5.510 5.490 5.500 2,000 10,990 5.4950 4.300 4.292 4.308 4.292 4.300 2,558 4.2961 0.18%
2020-12-29 0 5.490 5.450 5.510 5.470 5.510 64,000 351,230 5.4880 4.292 4.261 4.308 4.277 4.308 81,860 4.2906 0.00%
2020-12-28 0 5.490 5.490 5.520 5.490 5.500 24,000 131,850 5.4938 4.292 4.292 4.316 4.292 4.300 30,698 4.2951 -0.18%
2020-12-24 0 5.500 5.490 - 5.490 5.510 22,000 120,930 5.4968 4.300 4.292 - 4.292 4.308 28,140 4.2975 0.00%
2020-12-23 0 5.500 5.490 5.510 5.490 5.500 22,000 120,900 5.4955 4.300 4.292 4.308 4.292 4.300 28,140 4.2964 0.18%
2020-12-22 0 5.490 5.470 5.560 5.490 5.500 17,000 93,350 5.4912 4.292 4.277 4.347 4.292 4.300 21,744 4.2931 -0.18%
2020-12-21 0 5.500 5.480 5.600 5.490 5.510 33,000 181,380 5.4964 4.300 4.284 4.378 4.292 4.308 42,209 4.2972 0.36%
2020-12-18 0 5.480 5.480 - - - 0 0 - 4.284 4.284 - - - 0 - 0.18%
2020-12-17 0 5.470 5.470 - 5.450 5.450 300,000 1,635,000 5.4500 4.277 4.277 - 4.261 4.261 383,721 4.2609 0.18%
2020-12-16 0 5.460 5.450 5.990 5.460 5.650 51,000 284,960 5.5875 4.269 4.261 4.683 4.269 4.417 65,233 4.3684 -7.30%
2020-12-15 0 5.890 5.450 5.890 5.990 5.990 1,000 5,990 5.9900 4.605 4.261 4.605 4.683 4.683 1,279 4.6831 -1.67%
2020-12-14 0 5.990 5.470 5.990 5.450 5.990 151,000 823,490 5.4536 4.683 4.277 4.683 4.261 4.683 193,140 4.2637 9.51%
2020-12-11 0 5.470 5.470 - 5.450 5.500 589,000 3,229,060 5.4823 4.277 4.277 - 4.261 4.300 753,372 4.2861 -0.36%
2020-12-10 0 5.490 5.470 6.050 5.480 6.000 389,000 2,138,920 5.4985 4.292 4.277 4.730 4.284 4.691 497,558 4.2988 -0.18%
2020-12-09 0 5.500 5.500 5.600 5.420 5.500 628,000 3,438,910 5.4760 4.300 4.300 4.378 4.237 4.300 803,256 4.2812 0.36%
2020-12-08 0 5.480 5.480 6.000 5.450 5.480 415,000 2,262,750 5.4524 4.284 4.284 4.691 4.261 4.284 530,814 4.2628 -0.36%
2020-12-07 0 5.500 5.500 6.000 5.470 5.500 523,000 2,862,930 5.4741 4.300 4.300 4.691 4.277 4.300 668,953 4.2797 0.55%
2020-12-04 0 5.470 5.450 5.560 5.470 5.560 296,000 1,626,200 5.4939 4.277 4.261 4.347 4.277 4.347 378,605 4.2952 0.00%
2020-12-03 0 5.470 5.470 5.520 5.450 5.500 168,000 923,180 5.4951 4.277 4.277 4.316 4.261 4.300 214,884 4.2962 0.37%
2020-12-02 0 5.450 5.430 5.840 5.430 5.500 132,000 722,760 5.4755 4.261 4.245 4.566 4.245 4.300 168,837 4.2808 0.37%
2020-12-01 0 5.430 5.430 5.500 5.430 5.440 15,000 81,480 5.4320 4.245 4.245 4.300 4.245 4.253 19,186 4.2468 0.00%
2020-11-30 0 5.430 5.430 5.500 5.410 5.440 15,000 81,330 5.4220 4.245 4.245 4.300 4.230 4.253 19,186 4.2390 0.00%
2020-11-27 0 5.430 5.430 5.500 - - 0 0 - 4.245 4.245 4.300 - - 0 - 0.00%
2020-11-26 0 5.430 - 5.500 5.430 5.450 13,000 70,710 5.4392 4.245 - 4.300 4.245 4.261 16,628 4.2525 0.37%
2020-11-25 0 5.410 5.410 5.500 5.410 5.430 9,000 48,810 5.4233 4.230 4.230 4.300 4.230 4.245 11,512 4.2401 -1.64%
2020-11-24 0 5.500 5.410 5.520 5.430 5.500 25,000 137,070 5.4828 4.300 4.230 4.316 4.245 4.300 31,977 4.2866 0.00%
2020-11-23 0 5.500 5.450 - 5.500 5.500 4,000 22,000 5.5000 4.300 4.261 - 4.300 4.300 5,116 4.3000 1.48%
2020-11-20 0 5.420 5.420 - 5.400 5.430 6,000 32,470 5.4117 4.237 4.237 - 4.222 4.245 7,674 4.2309 -0.18%
2020-11-19 0 5.430 5.420 5.550 5.420 5.420 3,000 16,260 5.4200 4.245 4.237 4.339 4.237 4.237 3,837 4.2375 -2.51%
2020-11-18 0 5.570 5.420 5.570 - - 0 0 - 4.355 4.237 4.355 - - 0 - -0.36%
2020-11-17 0 5.590 5.430 6.410 - - 0 0 - 4.370 4.245 5.011 - - 0 - 0.00%
2020-11-16 0 5.590 5.430 6.410 - - 0 0 - 4.370 4.245 5.011 - - 0 - 0.00%
2020-11-13 0 5.590 5.430 5.590 - - 0 0 - 4.370 4.245 4.370 - - 0 - -0.18%
2020-11-12 0 5.600 5.510 5.600 5.460 5.600 3,000 16,550 5.5167 4.378 4.308 4.378 4.269 4.378 3,837 4.3130 1.63%
2020-11-11 0 5.510 5.500 5.600 5.500 5.520 40,000 220,290 5.5073 4.308 4.300 4.378 4.300 4.316 51,163 4.3057 0.00%
2020-11-10 0 5.510 5.500 5.600 5.430 5.450 8,000 43,500 5.4375 4.308 4.300 4.378 4.245 4.261 10,233 4.2511 -1.61%
2020-11-09 0 5.600 5.420 5.620 - - 0 0 - 4.378 4.237 4.394 - - 0 - 0.00%
2020-11-06 0 5.600 5.500 5.700 - - 0 0 - 4.378 4.300 4.456 - - 0 - 0.00%
2020-11-05 0 5.600 5.520 5.700 5.480 5.700 734,000 4,049,230 5.5167 4.378 4.316 4.456 4.284 4.456 938,837 4.3130 0.18%
2020-11-04 0 5.590 5.500 5.700 5.480 5.520 804,000 4,422,260 5.5003 4.370 4.300 4.456 4.284 4.316 1,028,372 4.3003 1.64%
2020-11-03 0 5.500 5.460 5.600 5.490 5.520 612,000 3,366,200 5.5003 4.300 4.269 4.378 4.292 4.316 782,791 4.3003 0.00%
2020-11-02 0 5.500 5.470 5.700 - - 0 0 - 4.300 4.277 4.456 - - 0 - 0.00%
2020-10-30 0 5.500 5.460 5.600 5.430 5.500 54,000 296,560 5.4919 4.300 4.269 4.378 4.245 4.300 69,070 4.2936 0.00%
2020-10-29 0 5.500 5.410 5.530 5.430 5.430 3,000 16,290 5.4300 4.300 4.230 4.323 4.245 4.245 3,837 4.2453 0.00%
2020-10-28 0 5.500 5.490 5.600 5.500 5.540 69,000 379,880 5.5055 4.300 4.292 4.378 4.300 4.331 88,256 4.3043 0.00%
2020-10-27 0 5.500 5.500 5.550 5.500 5.560 17,000 93,870 5.5218 4.300 4.300 4.339 4.300 4.347 21,744 4.3170 -0.18%
2020-10-23 0 5.510 5.450 - 5.490 5.520 51,000 280,780 5.5055 4.308 4.261 - 4.292 4.316 65,233 4.3043 0.00%
2020-10-22 0 5.510 5.510 5.580 5.480 5.520 564,000 3,102,520 5.5009 4.308 4.308 4.363 4.284 4.316 721,395 4.3007 -0.36%
2020-10-21 0 5.530 5.500 5.600 5.500 5.650 544,000 3,007,060 5.5277 4.323 4.300 4.378 4.300 4.417 695,814 4.3216 0.55%
2020-10-20 0 5.500 5.470 5.600 5.480 5.530 769,000 4,229,810 5.5004 4.300 4.277 4.378 4.284 4.323 983,605 4.3003 0.00%
2020-10-19 0 5.500 5.470 5.710 5.480 5.500 134,000 735,100 5.4858 4.300 4.277 4.464 4.284 4.300 171,395 4.2889 0.00%
2020-10-16 0 5.500 5.500 5.850 5.400 5.510 160,000 872,840 5.4553 4.300 4.300 4.574 4.222 4.308 204,651 4.2650 0.00%
2020-10-15 0 5.500 5.420 5.500 5.430 5.500 161,000 878,310 5.4553 4.300 4.237 4.300 4.245 4.300 205,930 4.2651 0.00%
2020-10-14 0 5.500 5.380 6.000 5.450 5.500 113,000 616,450 5.4553 4.300 4.206 4.691 4.261 4.300 144,535 4.2651 0.18%
2020-10-12 0 5.490 5.370 5.500 5.320 5.500 6,000 32,270 5.3783 4.292 4.198 4.300 4.159 4.300 7,674 4.2049 1.67%
2020-10-09 0 5.400 5.400 5.900 5.350 5.400 300,000 1,617,000 5.3900 4.222 4.222 4.613 4.183 4.222 383,721 4.2140 0.19%
2020-10-08 0 5.390 5.390 5.900 5.300 5.360 101,000 535,680 5.3038 4.214 4.214 4.613 4.144 4.191 129,186 4.1466 -1.82%
2020-10-07 0 5.490 5.460 5.490 5.360 5.560 519,000 2,786,710 5.3694 4.292 4.269 4.292 4.191 4.347 663,837 4.1979 0.73%
2020-10-06 0 5.450 5.390 5.500 5.300 5.500 493,000 2,639,370 5.3537 4.261 4.214 4.300 4.144 4.300 630,581 4.1856 4.81%
2020-10-05 0 5.200 5.200 5.260 5.100 5.300 261,000 1,353,250 5.1849 4.065 4.065 4.112 3.987 4.144 333,837 4.0536 4.00%
2020-09-30 0 5.000 4.950 5.200 5.000 5.400 17,000 87,420 5.1424 3.909 3.870 4.065 3.909 4.222 21,744 4.0204 6.84%
2020-09-29 0 4.680 4.650 5.000 4.680 4.680 100,000 468,000 4.6800 3.659 3.635 3.909 3.659 3.659 127,907 3.6589 -2.50%
2020-09-28 0 4.800 - 5.300 4.800 4.800 100,000 480,000 4.8000 3.753 - 4.144 3.753 3.753 127,907 3.7527 -4.00%
2020-09-25 0 5.000 4.770 5.300 5.000 5.000 615,000 3,075,000 5.0000 3.909 3.729 4.144 3.909 3.909 786,628 3.9091 1.01%
2020-09-24 0 4.950 4.800 5.300 - - 0 0 - 3.870 3.753 4.144 - - 0 - 0.00%
2020-09-23 0 4.950 4.770 5.490 - - 0 0 - 3.870 3.729 4.292 - - 0 - 0.00%
2020-09-22 0 4.950 4.950 5.490 - - 0 0 - 3.870 3.870 4.292 - - 0 - 0.00%
2020-09-21 0 4.950 4.950 5.000 4.950 4.950 3,000 14,850 4.9500 3.870 3.870 3.909 3.870 3.870 3,837 3.8700 -3.88%
2020-09-18 0 5.150 4.990 5.300 4.990 5.300 162,000 811,300 5.0080 4.026 3.901 4.144 3.901 4.144 207,209 3.9154 9.57%
2020-09-17 0 4.700 4.700 4.990 4.500 4.760 290,000 1,338,000 4.6138 3.675 3.675 3.901 3.518 3.721 370,930 3.6071 -0.21%
2020-09-16 0 4.710 4.700 4.990 4.700 4.710 10,000 47,050 4.7050 3.682 3.675 3.901 3.675 3.682 12,791 3.6785 -2.08%
2020-09-15 0 4.810 4.700 4.990 - - 0 0 - 3.761 3.675 3.901 - - 0 - 0.00%
2020-09-14 0 4.810 4.810 5.500 4.810 4.900 102,000 491,250 4.8162 3.761 3.761 4.300 3.761 3.831 130,465 3.7654 2.34%
2020-09-11 0 4.700 4.600 5.150 4.700 4.700 50,000 235,000 4.7000 3.675 3.596 4.026 3.675 3.675 63,953 3.6745 -1.05%
2020-09-10 0 4.750 4.750 5.150 4.550 4.800 652,000 3,067,990 4.7055 3.714 3.714 4.026 3.557 3.753 833,953 3.6789 -3.06%
2020-09-09 0 4.900 4.820 5.150 4.900 5.050 1,010,000 5,003,500 4.9540 3.831 3.768 4.026 3.831 3.948 1,291,860 3.8731 -4.67%
2020-09-08 0 5.140 5.140 5.200 5.140 5.150 18,000 92,540 5.1411 4.019 4.019 4.065 4.019 4.026 23,023 4.0194 2.80%
2020-09-07 0 5.000 5.000 5.200 4.850 4.960 149,000 735,980 4.9395 3.909 3.909 4.065 3.792 3.878 190,581 3.8618 0.00%
2020-09-04 0 5.000 4.920 5.200 5.000 5.010 103,000 515,010 5.0001 3.909 3.847 4.065 3.909 3.917 131,744 3.9092 -2.34%
2020-09-03 0 5.120 5.010 5.200 5.110 5.120 189,000 967,640 5.1198 4.003 3.917 4.065 3.995 4.003 241,744 4.0027 0.79%
2020-09-02 0 5.080 5.080 5.250 4.650 5.110 137,000 685,440 5.0032 3.972 3.972 4.105 3.635 3.995 175,233 3.9116 9.25%
2020-09-01 0 4.650 4.650 4.700 4.650 4.850 102,000 482,450 4.7299 3.635 3.635 3.675 3.635 3.792 130,465 3.6979 -4.12%
2020-08-31 0 4.850 4.810 4.900 4.850 4.950 52,000 254,940 4.9027 3.792 3.761 3.831 3.792 3.870 66,512 3.8330 -3.00%
2020-08-28 0 5.000 4.950 5.010 5.000 5.140 197,000 999,720 5.0747 3.909 3.870 3.917 3.909 4.019 251,977 3.9675 -4.03%
2020-08-27 0 5.210 5.130 5.200 - - 0 0 - 4.073 4.011 4.065 - - 0 - 0.00%
2020-08-26 0 5.210 5.100 5.280 5.200 5.210 51,000 265,310 5.2022 4.073 3.987 4.128 4.065 4.073 65,233 4.0671 0.19%
2020-08-25 0 5.200 5.200 5.240 5.200 5.220 115,000 598,100 5.2009 4.065 4.065 4.097 4.065 4.081 147,093 4.0661 -1.33%
2020-08-24 0 5.270 5.210 5.280 4.500 5.370 49,000 250,930 5.1210 4.120 4.073 4.128 3.518 4.198 62,674 4.0037 18.43%
2020-08-21 0 4.450 4.450 4.500 4.040 4.490 42,000 180,650 4.3012 3.479 3.479 3.518 3.159 3.510 53,721 3.3627 10.97%
2020-08-20 0 4.010 4.010 4.130 4.010 4.030 8,000 32,070 4.0088 3.135 3.135 3.229 3.135 3.151 10,233 3.1341 -1.23%
2020-08-19 0 4.060 4.060 4.170 - - 0 0 - 3.174 3.174 3.260 - - 0 - 0.50%
2020-08-18 0 4.040 4.030 4.180 4.030 4.160 19,000 77,040 4.0547 3.159 3.151 3.268 3.151 3.252 24,302 3.1701 0.50%
2020-08-17 0 4.020 3.970 4.150 4.000 4.020 31,000 124,400 4.0129 3.143 3.104 3.245 3.127 3.143 39,651 3.1374 0.50%
2020-08-14 0 4.000 4.000 4.020 3.820 4.000 54,000 213,020 3.9448 3.127 3.127 3.143 2.987 3.127 69,070 3.0841 8.70%
2020-08-13 0 3.680 3.660 3.740 3.350 3.680 590,000 2,003,540 3.3958 2.877 2.861 2.924 2.619 2.877 754,651 2.6549 9.85%
2020-08-12 0 3.350 3.350 3.740 3.140 3.360 272,000 905,600 3.3294 2.619 2.619 2.924 2.455 2.627 347,907 2.6030 6.69%
2020-08-11 0 3.140 3.000 3.740 3.100 3.140 68,000 211,940 3.1168 2.455 2.345 2.924 2.424 2.455 86,977 2.4367 1.29%
2020-08-10 0 3.100 3.000 3.740 3.000 3.220 63,000 200,360 3.1803 2.424 2.345 2.924 2.345 2.517 80,581 2.4864 -4.32%
2020-08-07 0 3.240 3.240 3.740 3.000 3.270 134,000 430,440 3.2122 2.533 2.533 2.924 2.345 2.557 171,395 2.5114 1.25%
2020-08-06 0 3.200 3.100 3.200 1.190 3.200 141,000 352,870 2.5026 2.502 2.424 2.502 0.930 2.502 180,349 1.9566 6.31%
2020-08-05 0 3.010 3.010 3.240 2.910 3.120 236,000 722,110 3.0598 2.353 2.353 2.533 2.275 2.439 301,860 2.3922 3.79%
2020-08-04 0 2.900 2.900 3.040 2.620 2.900 300,000 842,620 2.8087 2.267 2.267 2.377 2.048 2.267 383,721 2.1959 11.11%
2020-08-03 0 2.610 2.600 - 2.340 2.360 43,000 101,170 2.3528 2.041 2.033 - 1.829 1.845 55,000 1.8395 10.13%
2020-07-31 0 2.370 2.370 - 2.260 2.340 169,000 384,550 2.2754 1.853 1.853 - 1.767 1.829 216,163 1.7790 3.49%
2020-07-30 0 2.290 2.290 - 2.210 2.370 120,000 270,930 2.2578 1.790 1.790 - 1.728 1.853 153,488 1.7652 4.09%
2020-07-29 0 2.200 2.190 - 2.080 2.200 173,000 377,830 2.1840 1.720 1.712 - 1.626 1.720 221,279 1.7075 2.80%
2020-07-28 0 2.140 2.100 - 2.050 2.130 108,000 226,870 2.1006 1.673 1.642 - 1.603 1.665 138,140 1.6423 3.88%
2020-07-27 0 2.060 2.040 - 1.970 2.150 116,000 235,890 2.0335 1.611 1.595 - 1.540 1.681 148,372 1.5899 4.57%
2020-07-24 0 1.970 1.970 2.050 1.920 1.970 80,000 155,970 1.9496 1.540 1.540 1.603 1.501 1.540 102,326 1.5243 4.23%
2020-07-23 0 1.890 1.850 - 1.810 1.890 48,000 89,320 1.8608 1.478 1.446 - 1.415 1.478 61,395 1.4548 2.16%
2020-07-22 0 1.850 1.800 2.020 1.850 1.860 30,000 55,700 1.8567 1.446 1.407 1.579 1.446 1.454 38,372 1.4516 0.00%
2020-07-21 0 1.850 1.840 - 1.820 1.900 47,000 87,460 1.8609 1.446 1.439 - 1.423 1.485 60,116 1.4548 -1.60%
2020-07-20 0 1.880 1.880 - 1.880 1.880 1,000 1,880 1.8800 1.470 1.470 - 1.470 1.470 1,279 1.4698 -1.05%
2020-07-17 0 1.900 1.880 - - - 0 0 - 1.485 1.470 - - - 0 - 0.00%
2020-07-16 0 1.900 1.880 - 1.900 1.900 8,000 15,200 1.9000 1.485 1.470 - 1.485 1.485 10,233 1.4855 -6.40%
2020-07-15 0 2.030 1.880 - - - 0 0 - 1.587 1.470 - - - 0 - 0.00%
2020-07-14 0 2.030 1.880 - - - 0 0 - 1.587 1.470 - - - 0 - 0.00%
2020-07-13 0 2.030 1.880 2.030 1.880 2.060 23,000 44,880 1.9513 1.587 1.470 1.587 1.470 1.611 29,419 1.5256 9.73%
2020-07-10 0 1.850 1.850 - 1.830 1.850 67,000 123,010 1.8360 1.446 1.446 - 1.431 1.446 85,698 1.4354 -5.13%
2020-07-09 0 1.950 1.950 1.990 1.940 1.940 18,000 34,920 1.9400 1.525 1.525 1.556 1.517 1.517 23,023 1.5167 -7.14%
2020-07-08 0 2.100 1.950 2.100 - - 0 0 - 1.642 1.525 1.642 - - 0 - 0.00%
2020-07-07 0 2.100 1.890 2.400 2.100 2.140 17,000 35,740 2.1024 1.642 1.478 1.876 1.642 1.673 21,744 1.6437 -4.55%
2020-07-06 0 2.200 2.200 2.250 2.200 2.200 4,000 8,800 2.2000 1.720 1.720 1.759 1.720 1.720 5,116 1.7200 -2.22%
2020-07-03 0 2.250 2.250 - 2.250 2.400 25,000 58,500 2.3400 1.759 1.759 - 1.759 1.876 31,977 1.8295 -10.00%
2020-07-02 0 2.500 2.350 - - - 0 0 - 1.955 1.837 - - - 0 - 0.00%
2020-06-30 0 2.500 2.350 2.560 - - 0 0 - 1.955 1.837 2.001 - - 0 - 0.00%
2020-06-29 0 2.500 2.400 - - - 0 0 - 1.955 1.876 - - - 0 - 0.00%
2020-06-26 0 2.500 2.400 2.860 2.500 2.510 5,000 12,510 2.5020 1.955 1.876 2.236 1.955 1.962 6,395 1.9561 -3.85%
2020-06-24 0 2.600 2.590 2.880 - - 0 0 - 2.033 2.025 2.252 - - 0 - 0.00%
2020-06-23 0 2.600 2.470 2.900 - - 0 0 - 2.033 1.931 2.267 - - 0 - 0.00%
2020-06-22 0 2.600 2.560 3.000 2.600 2.620 19,000 49,580 2.6095 2.033 2.001 2.345 2.033 2.048 24,302 2.0401 0.00%
2020-06-19 0 2.600 2.600 3.000 2.600 2.600 1,000 2,600 2.6000 2.033 2.033 2.345 2.033 2.033 1,279 2.0327 0.00%
2020-06-18 0 2.600 - 2.900 2.600 2.620 11,000 28,620 2.6018 2.033 - 2.267 2.033 2.048 14,070 2.0341 -5.45%
2020-06-17 0 2.750 - 3.000 2.750 2.750 2,000 5,500 2.7500 2.150 - 2.345 2.150 2.150 2,558 2.1500 -4.51%
2020-06-16 0 2.880 2.650 3.000 - - 0 0 - 2.252 2.072 2.345 - - 0 - 0.00%
2020-06-15 0 2.880 2.680 3.000 - - 0 0 - 2.252 2.095 2.345 - - 0 - 0.00%
2020-06-12 0 2.880 2.640 2.880 2.870 2.880 8,000 23,030 2.8788 2.252 2.064 2.252 2.244 2.252 10,233 2.2507 7.46%
2020-06-11 0 2.680 2.610 3.180 - - 0 0 - 2.095 2.041 2.486 - - 0 - 0.00%
2020-06-10 0 2.680 2.640 3.500 - - 0 0 - 2.095 2.064 2.736 - - 0 - 0.00%
2020-06-09 0 2.680 2.670 3.180 2.680 2.680 3,000 8,040 2.6800 2.095 2.087 2.486 2.095 2.095 3,837 2.0953 0.00%
2020-06-08 0 2.680 2.640 3.450 2.680 2.700 10,000 26,820 2.6820 2.095 2.064 2.697 2.095 2.111 12,791 2.0968 -1.47%
2020-06-05 0 2.720 2.680 3.180 - - 0 0 - 2.127 2.095 2.486 - - 0 - 0.00%
2020-06-04 0 2.720 2.720 3.180 2.680 2.690 2,000 5,370 2.6850 2.127 2.127 2.486 2.095 2.103 2,558 2.0992 -0.73%
2020-06-03 0 2.740 2.680 3.200 2.740 2.740 5,000 13,700 2.7400 2.142 2.095 2.502 2.142 2.142 6,395 2.1422 0.00%
2020-06-02 0 2.740 2.700 3.000 2.740 2.740 9,000 24,660 2.7400 2.142 2.111 2.345 2.142 2.142 11,512 2.1422 0.00%
2020-06-01 0 2.740 2.650 3.200 2.740 2.740 3,000 8,220 2.7400 2.142 2.072 2.502 2.142 2.142 3,837 2.1422 0.00%
2020-05-29 0 2.740 2.650 3.100 2.600 2.740 16,000 43,270 2.7044 2.142 2.072 2.424 2.033 2.142 20,465 2.1143 1.48%
2020-05-28 0 2.700 2.650 2.780 - - 0 0 - 2.111 2.072 2.173 - - 0 - 0.00%
2020-05-27 0 2.700 2.600 2.940 2.700 2.760 22,000 59,940 2.7245 2.111 2.033 2.299 2.111 2.158 28,140 2.1301 1.12%
2020-05-26 0 2.670 2.670 2.770 2.660 2.820 20,000 54,720 2.7360 2.087 2.087 2.166 2.080 2.205 25,581 2.1391 -5.65%
2020-05-25 0 2.830 - 2.900 2.820 2.830 11,000 31,070 2.8245 2.213 - 2.267 2.205 2.213 14,070 2.2083 -2.41%
2020-05-22 0 2.900 2.800 2.900 2.900 2.900 35,000 101,500 2.9000 2.267 2.189 2.267 2.267 2.267 44,767 2.2673 0.00%
2020-05-21 0 2.900 2.900 3.020 2.900 2.980 55,000 160,710 2.9220 2.267 2.267 2.361 2.267 2.330 70,349 2.2845 -1.36%
2020-05-20 0 2.940 2.940 3.090 2.930 3.010 33,000 98,320 2.9794 2.299 2.299 2.416 2.291 2.353 42,209 2.3293 0.34%
2020-05-19 0 2.930 2.930 3.060 2.930 3.060 81,000 243,220 3.0027 2.291 2.291 2.392 2.291 2.392 103,605 2.3476 -4.56%
2020-05-18 0 3.070 3.070 3.200 3.070 3.150 115,000 356,010 3.0957 2.400 2.400 2.502 2.400 2.463 147,093 2.4203 -1.92%
2020-05-15 0 3.130 3.130 3.300 3.000 3.250 100,000 312,190 3.1219 2.447 2.447 2.580 2.345 2.541 127,907 2.4408 -7.94%
2020-05-14 0 3.400 3.240 3.400 2.940 3.500 271,000 879,140 3.2441 2.658 2.533 2.658 2.299 2.736 346,628 2.5363 15.65%
2020-05-13 0 2.940 2.940 2.990 1.750 2.990 271,000 628,930 2.3208 2.299 2.299 2.338 1.368 2.338 346,628 1.8144 83.75%
2020-05-12 0 1.600 1.600 2.880 1.500 1.500 1,000 1,500 1.5000 1.251 1.251 2.252 1.173 1.173 1,279 1.1727 -17.53%
2020-05-11 0 1.940 - 1.940 - - 0 0 - 1.517 - 1.517 - - 0 - -0.51%
2020-05-08 0 1.950 1.550 2.400 - - 0 0 - 1.525 1.212 1.876 - - 0 - 0.00%
2020-05-07 0 1.950 1.520 1.980 - - 0 0 - 1.525 1.188 1.548 - - 0 - 0.00%
2020-05-06 0 1.950 1.950 2.880 1.950 1.950 23,000 44,850 1.9500 1.525 1.525 2.252 1.525 1.525 29,419 1.5245 0.00%
2020-05-05 0 1.950 1.500 2.000 - - 0 0 - 1.525 1.173 1.564 - - 0 - 0.00%
2020-05-04 0 1.950 1.500 2.500 - - 0 0 - 1.525 1.173 1.955 - - 0 - 0.00%
2020-04-29 0 1.950 1.950 2.880 1.950 1.950 14,000 27,300 1.9500 1.525 1.525 2.252 1.525 1.525 17,907 1.5245 0.00%
2020-04-28 0 1.950 1.530 2.000 - - 0 0 - 1.525 1.196 1.564 - - 0 - -2.50%
2020-04-27 0 2.000 1.550 2.000 - - 0 0 - 1.564 1.212 1.564 - - 0 - 0.00%
2020-04-24 0 2.000 1.440 2.880 - - 0 0 - 1.564 1.126 2.252 - - 0 - 0.00%
2020-04-23 0 2.000 1.450 2.880 - - 0 0 - 1.564 1.134 2.252 - - 0 - 0.00%
2020-04-22 0 2.000 - 2.000 - - 0 0 - 1.564 - 1.564 - - 0 - -0.99%
2020-04-21 0 2.020 1.410 2.090 2.090 2.160 2,000 4,250 2.1250 1.579 1.102 1.634 1.634 1.689 2,558 1.6614 1.00%
2020-04-20 0 2.000 - 2.880 2.000 2.010 20,000 40,100 2.0050 1.564 - 2.252 1.564 1.571 25,581 1.5675 0.00%
2020-04-17 0 2.000 2.000 2.880 2.000 2.010 5,000 10,010 2.0020 1.564 1.564 2.252 1.564 1.571 6,395 1.5652 11.11%
2020-04-16 0 1.800 1.450 3.000 - - 0 0 - 1.407 1.134 2.345 - - 0 - 0.00%
2020-04-15 0 1.800 1.800 3.490 1.260 1.800 23,000 39,180 1.7035 1.407 1.407 2.729 0.985 1.407 29,419 1.3318 23.29%
2020-04-14 0 1.460 1.460 4.000 - - 0 0 - 1.141 1.141 3.127 - - 0 - 9.77%
2020-04-09 0 1.330 1.320 4.000 - - 0 0 - 1.040 1.032 3.127 - - 0 - 0.00%
2020-04-08 0 1.330 1.330 1.600 1.330 1.410 4,000 5,400 1.3500 1.040 1.040 1.251 1.040 1.102 5,116 1.0555 -1.48%
2020-04-07 0 1.350 1.350 1.800 1.350 1.350 9,000 12,150 1.3500 1.055 1.055 1.407 1.055 1.055 11,512 1.0555 3.05%
2020-04-06 0 1.310 1.310 1.700 1.310 1.310 2,000 2,620 1.3100 1.024 1.024 1.329 1.024 1.024 2,558 1.0242 3.97%
2020-04-03 0 1.260 1.260 1.560 1.260 1.310 23,000 29,980 1.3035 0.985 0.985 1.220 0.985 1.024 29,419 1.0191 -3.82%
2020-04-02 0 1.310 1.310 1.630 1.080 1.400 135,000 170,600 1.2637 1.024 1.024 1.274 0.844 1.095 172,674 0.9880 4.80%
2020-04-01 0 1.250 1.250 1.750 - - 0 0 - 0.977 0.977 1.368 - - 0 - 0.00%
2020-03-31 0 1.250 1.250 1.870 1.250 1.320 3,000 3,830 1.2767 0.977 0.977 1.462 0.977 1.032 3,837 0.9981 -0.79%
2020-03-30 0 1.260 1.260 1.350 1.050 1.400 28,000 37,680 1.3457 0.985 0.985 1.055 0.821 1.095 35,814 1.0521 0.80%
2020-03-27 0 1.250 1.250 2.200 1.200 1.220 10,000 12,180 1.2180 0.977 0.977 1.720 0.938 0.954 12,791 0.9523 -4.58%
2020-03-26 0 1.310 1.310 2.250 1.200 1.200 250,000 300,000 1.2000 1.024 1.024 1.759 0.938 0.938 319,767 0.9382 -2.96%
2020-03-25 0 1.350 1.200 2.750 1.350 1.430 50,000 69,900 1.3980 1.055 0.938 2.150 1.055 1.118 63,953 1.0930 -10.60%
2020-03-24 0 1.510 1.410 2.750 - - 0 0 - 1.181 1.102 2.150 - - 0 - 0.00%
2020-03-23 0 1.510 1.400 2.500 - - 0 0 - 1.181 1.095 1.955 - - 0 - 0.00%
2020-03-20 0 1.510 1.510 2.750 - - 0 0 - 1.181 1.181 2.150 - - 0 - 0.00%
2020-03-19 0 1.510 1.500 2.750 - - 0 0 - 1.181 1.173 2.150 - - 0 - 0.00%
2020-03-18 0 1.510 1.510 2.750 - - 0 0 - 1.181 1.181 2.150 - - 0 - 4.14%
2020-03-17 0 1.450 - 2.500 1.450 1.450 30,000 43,500 1.4500 1.134 - 1.955 1.134 1.134 38,372 1.1336 -9.37%
2020-03-16 0 1.600 1.600 2.500 - - 7,000 11,200 1.6000 1.251 1.251 1.955 - - 8,953 1.2509 0.00%
2020-03-13 0 1.600 1.550 2.500 - - 0 0 - 1.251 1.212 1.955 - - 0 - 0.00%
2020-03-12 0 1.600 1.600 2.500 1.600 1.600 4,000 6,400 1.6000 1.251 1.251 1.955 1.251 1.251 5,116 1.2509 0.00%
2020-03-11 0 1.600 1.600 2.500 - - 0 0 - 1.251 1.251 1.955 - - 0 - 0.00%
2020-03-10 0 1.600 1.600 2.750 1.600 1.600 20,000 32,000 1.6000 1.251 1.251 2.150 1.251 1.251 25,581 1.2509 -8.57%
2020-03-09 0 1.750 1.750 2.500 - - 0 0 - 1.368 1.368 1.955 - - 0 - 0.00%
2020-03-06 0 1.750 1.600 2.460 - - 0 0 - 1.368 1.251 1.923 - - 0 - 0.00%
2020-03-05 0 1.750 1.600 2.460 - - 0 0 - 1.368 1.251 1.923 - - 0 - 0.00%
2020-03-04 0 1.750 1.600 2.490 - - 0 0 - 1.368 1.251 1.947 - - 0 - 0.00%
2020-03-03 0 1.750 1.600 2.500 1.550 1.750 21,000 34,750 1.6548 1.368 1.251 1.955 1.212 1.368 26,860 1.2937 -7.89%
2020-03-02 0 1.900 1.550 1.900 - - 0 0 - 1.485 1.212 1.485 - - 0 - -3.06%
2020-02-28 0 1.960 1.960 2.700 1.950 1.950 10,000 19,500 1.9500 1.532 1.532 2.111 1.525 1.525 12,791 1.5245 -7.11%
2020-02-27 0 2.110 1.700 2.750 - - 0 0 - 1.650 1.329 2.150 - - 0 - 0.00%
2020-02-26 0 2.110 1.700 2.600 - - 0 0 - 1.650 1.329 2.033 - - 0 - 0.00%
2020-02-25 0 2.110 1.700 2.720 - - 0 0 - 1.650 1.329 2.127 - - 0 - 0.00%
2020-02-24 0 2.110 1.700 2.490 - - 0 0 - 1.650 1.329 1.947 - - 0 - 0.00%
2020-02-21 0 2.110 2.110 2.740 - - 0 0 - 1.650 1.650 2.142 - - 0 - 0.00%
2020-02-20 0 2.110 1.800 2.710 - - 0 0 - 1.650 1.407 2.119 - - 0 - 0.00%
2020-02-19 0 2.110 2.110 2.680 2.110 2.110 1,000 2,110 2.1100 1.650 1.650 2.095 1.650 1.650 1,279 1.6496 1.44%
2020-02-18 0 2.080 2.030 2.680 - - 0 0 - 1.626 1.587 2.095 - - 0 - 0.00%
2020-02-17 0 2.080 2.080 2.500 2.010 2.100 43,000 88,490 2.0579 1.626 1.626 1.955 1.571 1.642 55,000 1.6089 -16.80%
2020-02-14 0 2.500 2.210 2.580 2.500 2.900 36,000 94,500 2.6250 1.955 1.728 2.017 1.955 2.267 46,047 2.0523 -37.50%
2020-02-13 0 4.000 3.020 3.800 1.900 4.000 89,000 217,070 2.4390 3.127 2.361 2.971 1.485 3.127 113,837 1.9068 95.12%
2020-02-12 0 2.050 2.050 2.150 1.650 2.150 37,000 69,230 1.8711 1.603 1.603 1.681 1.290 1.681 47,326 1.4628 46.43%
2020-02-11 0 1.400 1.400 4.000 - - 0 0 - 1.095 1.095 3.127 - - 0 - 0.00%
2020-02-10 0 1.400 1.400 4.000 - - 0 0 - 1.095 1.095 3.127 - - 0 - 7.69%
2020-02-07 0 1.300 1.040 4.000 - - 0 0 - 1.016 0.813 3.127 - - 0 - 0.00%
2020-02-06 0 1.300 1.030 - - - 0 0 - 1.016 0.805 - - - 0 - 0.00%
2020-02-05 0 1.300 1.300 - - - 0 0 - 1.016 1.016 - - - 0 - 0.00%
2020-02-04 0 1.300 1.300 - 1.300 1.300 1,000 1,300 1.3000 1.016 1.016 - 1.016 1.016 1,279 1.0164 8.33%
2020-02-03 0 1.200 1.040 - - - 0 0 - 0.938 0.813 - - - 0 - 0.00%
2020-01-31 0 1.200 1.050 - 1.200 1.200 20,000 24,000 1.2000 0.938 0.821 - 0.938 0.938 25,581 0.9382 -7.69%
2020-01-30 0 1.300 1.040 - - - 0 0 - 1.016 0.813 - - - 0 - 0.00%
2020-01-29 0 1.300 1.080 - - - 0 0 - 1.016 0.844 - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2020-01-17 0 1.300 1.300 2.000 - - 0 0 - 1.016 1.016 1.564 - - 0 - 0.00%
2020-01-16 0 1.300 1.300 2.000 - - 0 0 - 1.016 1.016 1.564 - - 0 - 0.00%
2020-01-15 0 1.300 1.300 1.600 1.250 1.300 187,000 240,880 1.2881 1.016 1.016 1.251 0.977 1.016 239,186 1.0071 0.00%
2020-01-14 0 1.300 1.300 2.000 1.300 1.300 10,000 13,000 1.3000 1.016 1.016 1.564 1.016 1.016 12,791 1.0164 0.00%
2020-01-13 0 1.300 1.300 2.000 - - 0 0 - 1.016 1.016 1.564 - - 0 - 0.00%
2020-01-10 0 1.300 1.300 2.000 - - 0 0 - 1.016 1.016 1.564 - - 0 - 0.00%
2020-01-09 0 1.300 1.300 2.000 - - 0 0 - 1.016 1.016 1.564 - - 0 - 0.00%
2020-01-08 0 1.300 1.200 2.000 - - 0 0 - 1.016 0.938 1.564 - - 0 - 0.00%
2020-01-07 0 1.300 1.300 2.000 1.300 1.300 20,000 26,000 1.3000 1.016 1.016 1.564 1.016 1.016 25,581 1.0164 0.00%
2020-01-06 0 1.300 1.300 4.250 - - 0 0 - 1.016 1.016 3.323 - - 0 - 0.00%
2020-01-03 0 1.300 1.300 - - - 0 0 - 1.016 1.016 - - - 0 - 4.00%
2020-01-02 0 1.250 1.250 - - - 0 0 - 0.977 0.977 - - - 0 - 0.00%
2019-12-31 0 1.250 1.140 1.800 - - 0 0 - 0.977 0.891 1.407 - - 0 - 0.00%
2019-12-30 0 1.250 1.240 1.800 1.250 1.300 110,000 139,300 1.2664 0.977 0.969 1.407 0.977 1.016 140,698 0.9901 -4.58%
2019-12-27 0 1.310 1.310 1.800 - - 0 0 - 1.024 1.024 1.407 - - 0 - 0.77%
2019-12-24 0 1.300 1.300 1.490 - - 0 0 - 1.016 1.016 1.165 - - 0 - 1.56%
2019-12-23 0 1.280 1.280 1.800 1.250 1.270 18,000 22,700 1.2611 1.001 1.001 1.407 0.977 0.993 23,023 0.9860 -4.48%
2019-12-20 0 1.340 1.340 1.800 - - 0 0 - 1.048 1.048 1.407 - - 0 - 0.00%
2019-12-19 0 1.340 1.340 1.800 - - 0 0 - 1.048 1.048 1.407 - - 0 - 0.75%
2019-12-18 0 1.330 1.330 1.800 - - 0 0 - 1.040 1.040 1.407 - - 0 - 0.00%
2019-12-17 0 1.330 1.330 1.800 1.300 1.340 24,000 31,710 1.3213 1.040 1.040 1.407 1.016 1.048 30,698 1.0330 -1.48%
2019-12-16 0 1.350 1.350 1.800 1.340 1.380 5,000 6,860 1.3720 1.055 1.055 1.407 1.048 1.079 6,395 1.0727 0.00%
2019-12-13 0 1.350 1.350 1.800 1.330 1.370 19,000 25,740 1.3547 1.055 1.055 1.407 1.040 1.071 24,302 1.0592 -0.74%
2019-12-12 0 1.360 1.360 1.800 1.300 1.380 755,000 1,033,400 1.3687 1.063 1.063 1.407 1.016 1.079 965,698 1.0701 -2.86%
2019-12-11 0 1.400 1.370 1.800 1.350 1.400 203,000 274,760 1.3535 1.095 1.071 1.407 1.055 1.095 259,651 1.0582 0.00%
2019-12-10 0 1.400 1.350 1.800 - - 0 0 - 1.095 1.055 1.407 - - 0 - 0.00%
2019-12-09 0 1.400 1.350 1.590 1.300 1.590 457,000 598,760 1.3102 1.095 1.055 1.243 1.016 1.243 584,535 1.0243 -4.76%
2019-12-06 0 1.470 1.460 1.800 1.350 1.470 149,000 212,500 1.4262 1.149 1.141 1.407 1.055 1.149 190,581 1.1150 5.00%
2019-12-05 0 1.400 1.380 1.800 1.400 1.400 1,003,000 1,404,200 1.4000 1.095 1.079 1.407 1.095 1.095 1,282,907 1.0945 0.00%
2019-12-04 0 1.400 1.400 1.800 - - 0 0 - 1.095 1.095 1.407 - - 0 - 0.00%
2019-12-03 0 1.400 1.400 1.800 1.400 1.400 10,000 14,000 1.4000 1.095 1.095 1.407 1.095 1.095 12,791 1.0945 -4.76%
2019-12-02 0 1.470 1.400 1.800 - - 0 0 - 1.149 1.095 1.407 - - 0 - 0.00%
2019-11-29 0 1.470 1.410 1.790 - - 0 0 - 1.149 1.102 1.399 - - 0 - 0.00%
2019-11-28 0 1.470 1.450 1.790 1.460 1.470 16,000 23,460 1.4663 1.149 1.134 1.399 1.141 1.149 20,465 1.1463 -5.16%
2019-11-27 0 1.550 1.450 1.790 1.550 1.590 530,000 841,500 1.5877 1.212 1.134 1.399 1.212 1.243 677,907 1.2413 -2.52%
2019-11-26 0 1.590 1.450 1.790 1.590 1.590 1,050,000 1,669,500 1.5900 1.243 1.134 1.399 1.243 1.243 1,343,023 1.2431 0.00%
2019-11-25 0 1.590 1.450 1.790 1.580 1.590 830,000 1,311,800 1.5805 1.243 1.134 1.399 1.235 1.243 1,061,628 1.2356 0.63%
2019-11-22 0 1.580 1.060 1.800 1.570 1.600 1,024,000 1,637,820 1.5994 1.235 0.829 1.407 1.227 1.251 1,309,767 1.2505 -1.25%
2019-11-21 0 1.600 1.600 - 1.600 1.620 10,000 16,040 1.6040 1.251 1.251 - 1.251 1.267 12,791 1.2540 10.34%
2019-11-20 0 1.450 1.440 - 1.400 1.450 72,000 103,700 1.4403 1.134 1.126 - 1.095 1.134 92,093 1.1260 -3.33%
2019-11-19 0 1.500 1.500 - 1.500 1.500 3,000 4,500 1.5000 1.173 1.173 - 1.173 1.173 3,837 1.1727 11.94%
2019-11-18 0 1.340 1.340 - - - 0 0 - 1.048 1.048 - - - 0 - 3.08%
2019-11-15 0 1.300 1.290 - 1.300 1.300 7,000 9,100 1.3000 1.016 1.009 - 1.016 1.016 8,953 1.0164 -7.14%
2019-11-14 0 1.400 1.310 - - - 0 0 - 1.095 1.024 - - - 0 - 0.00%
2019-11-13 0 1.400 1.310 - - - 0 0 - 1.095 1.024 - - - 0 - 0.00%
2019-11-12 0 1.400 1.310 - - - 0 0 - 1.095 1.024 - - - 0 - 0.00%
2019-11-11 0 1.400 1.310 - 1.400 1.400 2,000 2,800 1.4000 1.095 1.024 - 1.095 1.095 2,558 1.0945 -5.41%
2019-11-08 0 1.480 1.410 - - - 0 0 - 1.157 1.102 - - - 0 - 0.00%
2019-11-07 0 1.480 1.410 - - - 0 0 - 1.157 1.102 - - - 0 - 0.00%
2019-11-06 0 1.480 1.360 - - - 0 0 - 1.157 1.063 - - - 0 - 0.00%
2019-11-05 0 1.480 1.360 - - - 0 0 - 1.157 1.063 - - - 0 - 0.00%
2019-11-04 0 1.480 1.360 - - - 0 0 - 1.157 1.063 - - - 0 - 0.00%
2019-11-01 0 1.480 1.480 - 1.480 1.480 145,000 214,600 1.4800 1.157 1.157 - 1.157 1.157 185,465 1.1571 -5.73%
2019-10-31 0 1.570 1.500 1.690 - - 0 0 - 1.227 1.173 1.321 - - 0 - 0.00%
2019-10-30 0 1.570 1.370 - - - 0 0 - 1.227 1.071 - - - 0 - 0.00%
2019-10-29 0 1.570 1.570 - - - 0 0 - 1.227 1.227 - - - 0 - 4.67%
2019-10-28 0 1.500 1.370 - - - 0 0 - 1.173 1.071 - - - 0 - 0.00%
2019-10-25 0 1.500 1.370 - - - 0 0 - 1.173 1.071 - - - 0 - 0.00%
2019-10-24 0 1.500 1.370 - - - 0 0 - 1.173 1.071 - - - 0 - 0.00%
2019-10-23 0 1.500 1.500 - - - 0 0 - 1.173 1.173 - - - 0 - 0.00%
2019-10-22 0 1.500 1.370 - 1.490 1.500 41,000 61,490 1.4998 1.173 1.071 - 1.165 1.173 52,442 1.1725 0.00%
2019-10-21 0 1.500 1.390 - - - 0 0 - 1.173 1.087 - - - 0 - 0.00%
2019-10-18 0 1.500 1.500 - - - 0 0 - 1.173 1.173 - - - 0 - 3.45%
2019-10-17 0 1.450 1.430 - 1.450 1.500 2,000 2,950 1.4750 1.134 1.118 - 1.134 1.173 2,558 1.1532 -0.68%
2019-10-16 0 1.460 1.460 1.800 1.420 1.420 1,000 1,420 1.4200 1.141 1.141 1.407 1.110 1.110 1,279 1.1102 -7.01%
2019-10-15 0 1.570 1.420 - - - 0 0 - 1.227 1.110 - - - 0 - 0.00%
2019-10-14 0 1.570 1.460 - - - 0 0 - 1.227 1.141 - - - 0 - 0.00%
2019-10-11 0 1.570 1.560 - - - 0 0 - 1.227 1.220 - - - 0 - 0.00%
2019-10-10 0 1.570 1.410 - - - 0 0 - 1.227 1.102 - - - 0 - 0.00%
2019-10-09 0 1.570 - - 1.570 1.570 1,006,000 1,579,420 1.5700 1.227 - - 1.227 1.227 1,286,744 1.2275 1.29%
2019-10-08 0 1.550 1.550 - 1.500 1.550 1,500,000 2,310,000 1.5400 1.212 1.212 - 1.173 1.212 1,918,605 1.2040 0.00%
2019-10-04 0 1.550 1.550 - 1.550 1.550 2,000 3,100 1.5500 1.212 1.212 - 1.212 1.212 2,558 1.2118 -8.82%
2019-10-03 0 1.700 1.700 - 1.650 1.650 5,000 8,250 1.6500 1.329 1.329 - 1.290 1.290 6,395 1.2900 3.03%
2019-10-02 0 1.650 1.600 - - - 0 0 - 1.290 1.251 - - - 0 - 0.00%
2019-09-30 0 1.650 1.600 2.100 1.600 1.650 20,000 32,500 1.6250 1.290 1.251 1.642 1.251 1.290 25,581 1.2705 -2.94%
2019-09-27 0 1.700 1.600 1.800 - - 0 0 - 1.329 1.251 1.407 - - 0 - 0.00%
2019-09-26 0 1.700 1.610 2.100 - - 0 0 - 1.329 1.259 1.642 - - 0 - 0.00%
2019-09-25 0 1.700 1.700 2.100 1.550 1.600 4,000 6,300 1.5750 1.329 1.329 1.642 1.212 1.251 5,116 1.2314 0.00%
2019-09-24 0 1.700 1.700 2.100 1.600 1.600 2,000 3,200 1.6000 1.329 1.329 1.642 1.251 1.251 2,558 1.2509 0.00%
2019-09-23 0 1.700 1.650 2.100 - - 0 0 - 1.329 1.290 1.642 - - 0 - 0.00%
2019-09-20 0 1.700 1.700 2.100 - - 0 0 - 1.329 1.329 1.642 - - 0 - 0.00%
2019-09-19 0 1.700 1.700 2.100 1.650 1.700 3,000 5,000 1.6667 1.329 1.329 1.642 1.290 1.329 3,837 1.3030 0.00%
2019-09-18 0 1.700 1.700 - 1.600 1.710 43,000 73,050 1.6988 1.329 1.329 - 1.251 1.337 55,000 1.3282 3.03%
2019-09-17 0 1.650 1.650 - 1.540 1.540 3,000 4,620 1.5400 1.290 1.290 - 1.204 1.204 3,837 1.2040 2.48%
2019-09-16 0 1.610 1.610 - 1.600 1.600 2,000 3,200 1.6000 1.259 1.259 - 1.251 1.251 2,558 1.2509 -2.42%
2019-09-13 0 1.650 1.650 - 1.600 1.650 3,000 4,850 1.6167 1.290 1.290 - 1.251 1.290 3,837 1.2639 0.00%
2019-09-12 0 1.650 1.650 - - - 0 0 - 1.290 1.290 - - - 0 - 0.00%
2019-09-11 0 1.650 1.650 - - - 0 0 - 1.290 1.290 - - - 0 - 0.00%
2019-09-10 0 1.650 1.650 - - - 0 0 - 1.290 1.290 - - - 0 - 0.00%
2019-09-09 0 1.650 1.650 - - - 0 0 - 1.290 1.290 - - - 0 - 0.00%
2019-09-06 0 1.650 1.650 - 1.600 1.650 352,000 568,360 1.6147 1.290 1.290 - 1.251 1.290 450,233 1.2624 -5.71%
2019-09-05 0 1.750 1.650 - - - 0 0 - 1.368 1.290 - - - 0 - 0.00%
2019-09-04 0 1.750 1.750 - - - 0 0 - 1.368 1.368 - - - 0 - 0.00%
2019-09-03 0 1.750 1.750 - 1.750 1.750 2,000 3,500 1.7500 1.368 1.368 - 1.368 1.368 2,558 1.3682 -2.78%
2019-09-02 0 1.800 1.750 - - - 0 0 - 1.407 1.368 - - - 0 - 0.00%
2019-08-30 0 1.800 1.700 - 1.800 1.800 2,000 3,600 1.8000 1.407 1.329 - 1.407 1.407 2,558 1.4073 -4.26%
2019-08-29 0 1.880 1.780 - - - 112 196 1.7500 1.470 1.392 - - - 143 1.3682 0.00%
2019-08-28 0 1.880 1.810 - - - 0 0 - 1.470 1.415 - - - 0 - 0.00%
2019-08-27 0 1.880 1.800 - - - 0 0 - 1.470 1.407 - - - 0 - 0.00%
2019-08-26 0 1.880 1.700 - - - 0 0 - 1.470 1.329 - - - 0 - 0.00%
2019-08-23 0 1.880 1.780 - - - 0 0 - 1.470 1.392 - - - 0 - 0.00%
2019-08-22 0 1.880 1.800 - - - 0 0 - 1.470 1.407 - - - 0 - 0.00%
2019-08-21 0 1.880 1.800 - - - 0 0 - 1.470 1.407 - - - 0 - 0.00%
2019-08-20 0 1.880 1.720 - - - 0 0 - 1.470 1.345 - - - 0 - 0.00%
2019-08-19 0 1.880 1.800 - - - 0 0 - 1.470 1.407 - - - 0 - 0.00%
2019-08-16 0 1.880 1.660 - - - 0 0 - 1.470 1.298 - - - 0 - 0.00%
2019-08-15 0 1.880 1.620 - - - 0 0 - 1.470 1.267 - - - 0 - 0.00%
2019-08-14 0 1.880 1.800 - - - 0 0 - 1.470 1.407 - - - 0 - 0.00%
2019-08-13 0 1.880 1.760 2.000 - - 0 0 - 1.470 1.376 1.564 - - 0 - 0.00%
2019-08-12 0 1.880 1.880 2.050 1.880 1.880 1,000 1,880 1.8800 1.470 1.470 1.603 1.470 1.470 1,279 1.4698 9.94%
2019-08-09 0 1.710 1.610 - - - 0 0 - 1.337 1.259 - - - 0 - 0.00%
2019-08-08 0 1.710 1.710 - - - 0 0 - 1.337 1.337 - - - 0 - 0.00%
2019-08-07 0 1.710 1.710 - 1.650 1.650 2,000 3,300 1.6500 1.337 1.337 - 1.290 1.290 2,558 1.2900 -5.00%
2019-08-06 0 1.800 1.750 - 1.800 1.800 2,000 3,600 1.8000 1.407 1.368 - 1.407 1.407 2,558 1.4073 -8.16%
2019-08-05 0 1.960 1.960 3.990 1.960 2.050 114,000 230,620 2.0230 1.532 1.532 3.119 1.532 1.603 145,814 1.5816 -2.49%
2019-08-02 0 2.010 1.910 3.950 - - 0 0 - 1.571 1.493 3.088 - - 0 - 0.00%
2019-08-01 0 2.010 2.010 3.990 2.010 2.310 64,000 146,560 2.2900 1.571 1.571 3.119 1.571 1.806 81,860 1.7904 0.00%
2019-07-31 0 2.010 2.010 2.280 - - 0 0 - 1.571 1.571 1.783 - - 0 - 0.50%
2019-07-30 0 2.000 1.990 2.290 2.000 2.000 3,000 6,000 2.0000 1.564 1.556 1.790 1.564 1.564 3,837 1.5636 0.00%
2019-07-29 0 2.000 1.990 2.280 1.970 2.150 56,000 118,140 2.1096 1.564 1.556 1.783 1.540 1.681 71,628 1.6494 1.52%
2019-07-26 0 1.970 1.970 2.160 1.970 1.970 8,000 15,760 1.9700 1.540 1.540 1.689 1.540 1.540 10,233 1.5402 -2.96%
2019-07-25 0 2.030 2.000 2.250 1.980 2.100 7,000 14,140 2.0200 1.587 1.564 1.759 1.548 1.642 8,953 1.5793 -1.93%
2019-07-24 0 2.070 2.000 2.200 1.980 2.070 1,952,000 4,014,460 2.0566 1.618 1.564 1.720 1.548 1.618 2,496,744 1.6079 0.98%
2019-07-23 0 2.050 1.970 2.190 1.960 2.110 10,000 20,510 2.0510 1.603 1.540 1.712 1.532 1.650 12,791 1.6035 -3.30%
2019-07-22 0 2.120 2.120 2.290 2.120 2.220 6,000 12,940 2.1567 1.657 1.657 1.790 1.657 1.736 7,674 1.6861 -7.83%
2019-07-19 0 2.300 2.300 2.440 2.300 2.410 2,550,000 6,001,190 2.3534 1.798 1.798 1.908 1.798 1.884 3,261,628 1.8399 -8.73%
2019-07-18 0 2.520 2.520 - 2.320 2.320 420,000 974,400 2.3200 1.970 1.970 - 1.814 1.814 537,209 1.8138 3.28%
2019-07-17 0 2.440 2.410 2.780 2.200 2.760 1,574,000 3,569,100 2.2675 1.908 1.884 2.173 1.720 2.158 2,013,256 1.7728 1.67%
2019-07-16 0 2.400 2.400 2.700 2.270 2.480 1,274,000 2,990,490 2.3473 1.876 1.876 2.111 1.775 1.939 1,629,535 1.8352 -3.23%
2019-07-15 0 2.480 2.480 - 2.220 2.260 1,342,000 2,979,350 2.2201 1.939 1.939 - 1.736 1.767 1,716,512 1.7357 7.36%
2019-07-12 0 2.310 2.310 3.990 - - 0 0 - 1.806 1.806 3.119 - - 0 - 1.76%
2019-07-11 0 2.270 2.270 3.990 2.200 2.250 1,505,000 3,351,250 2.2267 1.775 1.775 3.119 1.720 1.759 1,925,000 1.7409 0.89%
2019-07-10 0 2.250 2.250 3.990 2.080 2.150 1,001,000 2,152,080 2.1499 1.759 1.759 3.119 1.626 1.681 1,280,349 1.6809 4.65%
2019-07-09 0 2.150 2.070 3.990 - - 0 0 - 1.681 1.618 3.119 - - 0 - 0.00%
2019-07-08 0 2.150 2.110 3.990 2.000 2.150 3,000 6,150 2.0500 1.681 1.650 3.119 1.564 1.681 3,837 1.6027 1.90%
2019-07-05 0 2.110 2.110 3.990 - - 0 0 - 1.650 1.650 3.119 - - 0 - 2.93%
2019-07-04 0 2.050 2.060 3.990 - - 0 0 - 1.603 1.611 3.119 - - 0 - 0.00%
2019-07-03 0 2.050 2.050 3.990 2.030 2.040 3,000 6,110 2.0367 1.603 1.603 3.119 1.587 1.595 3,837 1.5923 0.49%
2019-07-02 0 2.040 2.030 2.380 - - 0 0 - 1.595 1.587 1.861 - - 0 - 0.00%
2019-06-28 0 2.040 2.100 2.280 1.910 2.450 1,254,000 2,416,150 1.9268 1.595 1.642 1.783 1.493 1.915 1,603,953 1.5064 7.37%
2019-06-27 0 1.900 1.900 - 1.890 1.900 11,000 20,880 1.8982 1.485 1.485 - 1.478 1.485 14,070 1.4840 0.00%
2019-06-26 0 1.900 1.900 - 1.900 1.900 1,570,000 2,983,000 1.9000 1.485 1.485 - 1.485 1.485 2,008,140 1.4855 0.53%
2019-06-25 0 1.890 1.870 - 1.870 1.890 2,060,000 3,872,200 1.8797 1.478 1.462 - 1.462 1.478 2,634,884 1.4696 -0.53%
2019-06-24 0 1.900 1.900 - 1.900 1.900 1,040,000 1,976,000 1.9000 1.485 1.485 - 1.485 1.485 1,330,233 1.4855 -1.55%
2019-06-21 0 1.930 1.610 - - - 0 0 - 1.509 1.259 - - - 0 - 0.00%
2019-06-20 0 1.930 1.600 - - - 0 0 - 1.509 1.251 - - - 0 - 0.00%
2019-06-19 0 1.930 1.200 - - - 0 0 - 1.509 0.938 - - - 0 - 0.00%
2019-06-18 0 1.930 1.810 - - - 0 0 - 1.509 1.415 - - - 0 - 0.00%
2019-06-17 0 1.930 1.930 - 1.830 1.830 1,000 1,830 1.8300 1.509 1.509 - 1.431 1.431 1,279 1.4307 0.00%
2019-06-14 0 1.930 1.930 - 1.900 1.900 1,000 1,900 1.9000 1.509 1.509 - 1.485 1.485 1,279 1.4855 0.00%
2019-06-13 0 1.930 1.930 - - - 0 0 - 1.509 1.509 - - - 0 - 0.00%
2019-06-12 0 1.930 1.930 - - - 0 0 - 1.509 1.509 - - - 0 - 1.58%
2019-06-11 0 1.900 1.900 - 1.890 1.900 46,000 87,340 1.8987 1.485 1.485 - 1.478 1.485 58,837 1.4844 1.60%
2019-06-10 0 1.870 1.870 3.890 1.830 1.900 186,000 340,520 1.8308 1.462 1.462 3.041 1.431 1.485 237,907 1.4313 -6.50%
2019-06-06 0 2.000 2.000 3.890 - - 0 0 - 1.564 1.564 3.041 - - 0 - 0.50%
2019-06-05 0 1.990 1.990 3.890 - - 0 0 - 1.556 1.556 3.041 - - 0 - 0.51%
2019-06-04 0 1.980 1.980 3.890 1.900 1.980 3,000 5,850 1.9500 1.548 1.548 3.041 1.485 1.548 3,837 1.5245 -3.41%
2019-06-03 0 2.050 2.000 3.890 2.050 2.050 1,000 2,050 2.0500 1.603 1.564 3.041 1.603 1.603 1,279 1.6027 -7.24%
2019-05-31 0 2.210 2.210 2.550 - - 0 0 - 1.728 1.728 1.994 - - 0 - 19.46%
2019-05-30 0 1.850 1.850 3.950 1.810 1.810 1,000 1,810 1.8100 1.446 1.446 3.088 1.415 1.415 1,279 1.4151 -1.07%
2019-05-29 0 1.870 1.870 3.950 - - 0 0 - 1.462 1.462 3.088 - - 0 - 0.00%
2019-05-28 0 1.870 1.860 3.950 1.870 1.870 2,331,000 4,358,970 1.8700 1.462 1.454 3.088 1.462 1.462 2,981,512 1.4620 0.54%
2019-05-27 0 1.860 1.860 3.950 1.800 1.860 502,000 928,660 1.8499 1.454 1.454 3.088 1.407 1.454 642,093 1.4463 -4.12%
2019-05-24 0 1.940 1.050 3.950 - - 0 0 - 1.517 0.821 3.088 - - 0 - 0.00%
2019-05-23 0 1.940 1.940 3.000 1.940 1.940 408,000 791,520 1.9400 1.517 1.517 2.345 1.517 1.517 521,860 1.5167 0.00%
2019-05-22 0 1.940 1.940 3.930 - - 0 0 - 1.517 1.517 3.073 - - 0 - 0.00%
2019-05-21 0 1.940 1.940 3.930 1.910 1.930 7,000 13,470 1.9243 1.517 1.517 3.073 1.493 1.509 8,953 1.5044 1.04%
2019-05-20 0 1.920 1.910 3.950 - - 0 0 - 1.501 1.493 3.088 - - 0 - 0.00%
2019-05-17 0 1.920 1.920 3.900 1.880 1.880 2,000 3,760 1.8800 1.501 1.501 3.049 1.470 1.470 2,558 1.4698 -1.54%
2019-05-16 0 1.950 1.950 3.900 1.850 1.850 1,000 1,850 1.8500 1.525 1.525 3.049 1.446 1.446 1,279 1.4464 2.63%
2019-05-15 0 1.900 1.900 3.950 1.900 2.000 43,000 85,900 1.9977 1.485 1.485 3.088 1.485 1.564 55,000 1.5618 -9.52%
2019-05-14 0 2.100 2.090 3.900 2.100 2.100 2,000 4,200 2.1000 1.642 1.634 3.049 1.642 1.642 2,558 1.6418 0.00%
2019-05-10 0 2.100 2.090 2.180 2.080 2.180 407,000 855,050 2.1009 1.642 1.634 1.704 1.626 1.704 520,581 1.6425 -8.70%
2019-05-09 0 2.300 2.300 3.990 2.030 2.130 319,000 648,330 2.0324 1.798 1.798 3.119 1.587 1.665 408,023 1.5890 13.86%
2019-05-08 0 2.020 2.010 - 2.020 2.020 623,000 1,258,460 2.0200 1.579 1.571 - 1.579 1.579 796,860 1.5793 0.50%
2019-05-07 0 2.010 2.010 - - - 0 0 - 1.571 1.571 - - - 0 - 0.00%
2019-05-06 0 2.010 2.010 - 1.900 2.000 3,000 5,800 1.9333 1.571 1.571 - 1.485 1.564 3,837 1.5115 -3.83%
2019-05-03 0 2.090 2.090 - - - 0 0 - 1.634 1.634 - - - 0 - 0.00%
2019-05-02 0 2.090 2.090 - - - 0 0 - 1.634 1.634 - - - 0 - 0.00%
2019-04-30 0 2.090 2.090 - 2.090 2.090 2,000 4,180 2.0900 1.634 1.634 - 1.634 1.634 2,558 1.6340 0.00%
2019-04-29 0 2.090 2.090 - 2.090 2.090 1,000 2,090 2.0900 1.634 1.634 - 1.634 1.634 1,279 1.6340 -2.34%
2019-04-26 0 2.140 2.090 - - - 0 0 - 1.673 1.634 - - - 0 - 0.00%
2019-04-25 0 2.140 2.110 - - - 0 0 - 1.673 1.650 - - - 0 - 0.00%
2019-04-24 0 2.140 2.140 - 2.120 2.170 4,000 8,580 2.1450 1.673 1.673 - 1.657 1.697 5,116 1.6770 -4.89%
2019-04-23 0 2.250 2.250 - - - 0 0 - 1.759 1.759 - - - 0 - 2.27%
2019-04-18 0 2.200 2.200 - 2.180 2.340 4,000 9,110 2.2775 1.720 1.720 - 1.704 1.829 5,116 1.7806 -9.09%
2019-04-17 0 2.420 2.420 - 2.250 2.580 20,000 48,610 2.4305 1.892 1.892 - 1.759 2.017 25,581 1.9002 17.48%
2019-04-16 0 2.060 2.010 2.390 - - 0 0 - 1.611 1.571 1.869 - - 0 - 0.00%
2019-04-15 0 2.060 2.060 2.390 2.060 2.100 6,000 12,400 2.0667 1.611 1.611 1.869 1.611 1.642 7,674 1.6158 -6.36%
2019-04-12 0 2.200 2.160 2.600 2.200 2.220 145,000 320,620 2.2112 1.720 1.689 2.033 1.720 1.736 185,465 1.7287 -2.65%
2019-04-11 0 2.260 2.260 2.600 2.260 2.400 18,000 42,810 2.3783 1.767 1.767 2.033 1.767 1.876 23,023 1.8594 -5.83%
2019-04-10 0 2.400 2.310 - 2.300 2.480 24,000 56,370 2.3488 1.876 1.806 - 1.798 1.939 30,698 1.8363 -4.00%
2019-04-09 0 2.500 2.450 - 2.500 2.600 8,000 20,100 2.5125 1.955 1.915 - 1.955 2.033 10,233 1.9643 -7.41%
2019-04-08 0 2.700 2.600 2.700 2.700 2.780 2,000 5,480 2.7400 2.111 2.033 2.111 2.111 2.173 2,558 2.1422 -5.26%
2019-04-04 0 2.850 2.850 4.980 2.840 3.000 28,000 79,970 2.8561 2.228 2.228 3.893 2.220 2.345 35,814 2.2329 -7.47%
2019-04-03 0 3.080 2.610 4.980 3.080 3.280 3,000 9,510 3.1700 2.408 2.041 3.893 2.408 2.564 3,837 2.4784 -9.68%
2019-04-02 0 3.410 3.010 3.410 3.410 3.420 18,000 61,410 3.4117 2.666 2.353 2.666 2.666 2.674 23,023 2.6673 0.29%
2019-04-01 0 3.400 3.400 3.900 3.400 3.910 81,000 308,670 3.8107 2.658 2.658 3.049 2.658 3.057 103,605 2.9793 -12.82%
2019-03-29 0 3.900 3.900 4.000 3.400 4.300 113,000 440,640 3.8995 3.049 3.049 3.127 2.658 3.362 144,535 3.0487 18.18%
2019-03-28 0 3.300 3.300 3.410 2.500 3.440 32,000 103,800 3.2438 2.580 2.580 2.666 1.955 2.689 40,930 2.5360 82.32%
2019-03-27 0 1.810 1.810 3.480 - - 0 0 - 1.415 1.415 2.721 - - 0 - 0.56%
2019-03-26 0 1.800 1.720 3.000 1.790 2.000 25,000 46,350 1.8540 1.407 1.345 2.345 1.399 1.564 31,977 1.4495 -0.55%
2019-03-25 0 1.810 1.810 3.000 - - 0 0 - 1.415 1.415 2.345 - - 0 - 0.00%
2019-03-22 0 1.810 1.810 - - - 0 0 - 1.415 1.415 - - - 0 - 0.00%
2019-03-21 0 1.810 1.810 - 1.700 1.700 1,000 1,700 1.7000 1.415 1.415 - 1.329 1.329 1,279 1.3291 0.00%
2019-03-20 0 1.810 1.810 - - - 0 0 - 1.415 1.415 - - - 0 - 0.00%
2019-03-19 0 1.810 1.810 - 1.750 1.750 2,000 3,500 1.7500 1.415 1.415 - 1.368 1.368 2,558 1.3682 -2.16%
2019-03-18 0 1.850 1.850 - 1.850 1.850 1,000 1,850 1.8500 1.446 1.446 - 1.446 1.446 1,279 1.4464 5.71%
2019-03-15 0 1.750 1.730 3.490 - - 0 0 - 1.368 1.353 2.729 - - 0 - 0.00%
2019-03-14 0 1.750 1.690 2.850 - - 0 0 - 1.368 1.321 2.228 - - 0 - 0.00%
2019-03-13 0 1.750 1.750 2.850 1.750 1.800 7,000 12,450 1.7786 1.368 1.368 2.228 1.368 1.407 8,953 1.3905 -5.41%
2019-03-12 0 1.850 1.750 2.850 1.710 1.850 12,000 20,800 1.7333 1.446 1.368 2.228 1.337 1.446 15,349 1.3552 8.82%
2019-03-11 0 1.700 1.660 2.850 1.700 1.700 2,000 3,400 1.7000 1.329 1.298 2.228 1.329 1.329 2,558 1.3291 -2.86%
2019-03-08 0 1.750 1.750 3.250 1.720 1.900 7,000 12,970 1.8529 1.368 1.368 2.541 1.345 1.485 8,953 1.4486 -5.91%
2019-03-07 0 1.860 1.760 2.850 - - 0 0 - 1.454 1.376 2.228 - - 0 - 0.00%
2019-03-06 0 1.860 1.860 2.850 1.770 1.850 9,000 16,370 1.8189 1.454 1.454 2.228 1.384 1.446 11,512 1.4220 6.29%
2019-03-05 0 1.750 1.750 2.100 1.750 1.750 3,000 5,250 1.7500 1.368 1.368 1.642 1.368 1.368 3,837 1.3682 -4.37%
2019-03-04 0 1.830 1.780 2.850 - - 0 0 - 1.431 1.392 2.228 - - 0 - 0.00%
2019-03-01 0 1.830 1.830 2.850 - - 0 0 - 1.431 1.431 2.228 - - 0 - 1.10%
2019-02-28 0 1.810 1.810 2.850 - - 0 0 - 1.415 1.415 2.228 - - 0 - 0.56%
2019-02-27 0 1.800 1.780 2.850 - - 0 0 - 1.407 1.392 2.228 - - 0 - 0.00%
2019-02-26 0 1.800 1.770 2.850 1.800 1.800 3,000 5,400 1.8000 1.407 1.384 2.228 1.407 1.407 3,837 1.4073 -4.26%
2019-02-25 0 1.880 1.850 - - - 0 0 - 1.470 1.446 - - - 0 - 0.00%
2019-02-22 0 1.880 1.820 3.490 - - 0 0 - 1.470 1.423 2.729 - - 0 - 0.00%
2019-02-21 0 1.880 1.800 2.500 - - 0 0 - 1.470 1.407 1.955 - - 0 - 0.00%
2019-02-20 0 1.880 1.820 2.500 - - 0 0 - 1.470 1.423 1.955 - - 0 - 0.00%
2019-02-19 0 1.880 1.850 2.500 - - 0 0 - 1.470 1.446 1.955 - - 0 - 0.00%
2019-02-18 0 1.880 1.880 2.500 - - 0 0 - 1.470 1.470 1.955 - - 0 - 1.08%
2019-02-15 0 1.860 1.860 2.500 1.850 1.860 6,000 11,130 1.8550 1.454 1.454 1.955 1.446 1.454 7,674 1.4503 -3.63%
2019-02-14 0 1.930 1.890 3.480 - - 0 0 - 1.509 1.478 2.721 - - 0 - 0.00%
2019-02-13 0 1.930 1.880 3.490 1.910 1.930 2,000 3,840 1.9200 1.509 1.470 2.729 1.493 1.509 2,558 1.5011 3.76%
2019-02-12 0 1.860 1.860 2.500 1.850 1.850 210,000 388,500 1.8500 1.454 1.454 1.955 1.446 1.446 268,605 1.4464 1.09%
2019-02-11 0 1.840 1.840 3.490 - - 0 0 - 1.439 1.439 2.729 - - 0 - 0.00%
2019-02-08 0 1.840 1.840 3.000 1.830 1.850 7,000 12,910 1.8443 1.439 1.439 2.345 1.431 1.446 8,953 1.4419 -4.17%
2019-02-04 0 1.920 1.850 3.000 - - 0 0 - 1.501 1.446 2.345 - - 0 - 0.00%
2019-02-01 0 1.920 1.920 3.000 1.850 1.850 3,000 5,550 1.8500 1.501 1.501 2.345 1.446 1.446 3,837 1.4464 0.00%
2019-01-31 0 1.920 1.850 3.580 - - 0 0 - 1.501 1.446 2.799 - - 0 - 0.00%
2019-01-30 0 1.920 1.910 2.200 1.920 1.920 2,000 3,840 1.9200 1.501 1.493 1.720 1.501 1.501 2,558 1.5011 1.59%
2019-01-29 0 1.890 1.890 3.580 1.880 1.880 3,000 5,640 1.8800 1.478 1.478 2.799 1.470 1.470 3,837 1.4698 -4.06%
2019-01-28 0 1.970 1.890 3.580 - - 0 0 - 1.540 1.478 2.799 - - 0 - 0.00%
2019-01-25 0 1.970 1.600 2.970 - - 0 0 - 1.540 1.251 2.322 - - 0 - 0.00%
2019-01-24 0 1.970 1.850 2.970 - - 112 201 1.7946 1.540 1.446 2.322 - - 143 1.4031 0.00%
2019-01-23 0 1.970 1.960 - - - 0 0 - 1.540 1.532 - - - 0 - 0.00%
2019-01-22 0 1.970 1.970 3.980 1.960 1.960 3,000 5,880 1.9600 1.540 1.540 3.112 1.532 1.532 3,837 1.5324 -3.90%
2019-01-21 0 2.050 2.030 3.990 - - 0 0 - 1.603 1.587 3.119 - - 0 - 0.00%
2019-01-18 0 2.050 2.050 3.980 2.030 2.030 3,000 6,090 2.0300 1.603 1.603 3.112 1.587 1.587 3,837 1.5871 -2.84%
2019-01-17 0 2.110 2.000 3.980 - - 0 0 - 1.650 1.564 3.112 - - 0 - 0.00%
2019-01-16 0 2.110 2.110 3.980 - - 0 0 - 1.650 1.650 3.112 - - 0 - 0.48%
2019-01-15 0 2.100 2.100 3.980 2.290 2.290 1,000 2,290 2.2900 1.642 1.642 3.112 1.790 1.790 1,279 1.7904 0.00%
2019-01-14 0 2.100 2.000 2.290 - - 0 0 - 1.642 1.564 1.790 - - 0 - 0.00%
2019-01-11 0 2.100 1.650 3.980 2.060 2.200 6,000 12,580 2.0967 1.642 1.290 3.112 1.611 1.720 7,674 1.6392 -5.41%
2019-01-10 0 2.220 1.800 3.980 - - 0 0 - 1.736 1.407 3.112 - - 0 - 0.00%
2019-01-09 0 2.220 2.070 3.980 - - 0 0 - 1.736 1.618 3.112 - - 0 - 0.00%
2019-01-08 0 2.220 2.050 3.980 - - 0 0 - 1.736 1.603 3.112 - - 0 - 0.00%
2019-01-07 0 2.220 2.100 3.990 - - 0 0 - 1.736 1.642 3.119 - - 0 - 0.00%
2019-01-04 0 2.220 2.080 3.980 - - 0 0 - 1.736 1.626 3.112 - - 0 - 0.00%
2019-01-03 0 2.220 2.100 3.980 - - 0 0 - 1.736 1.642 3.112 - - 0 - 0.00%
2019-01-02 0 2.220 2.220 3.980 - - 0 0 - 1.736 1.736 3.112 - - 0 - 0.45%
2018-12-31 0 2.210 1.810 3.980 - - 0 0 - 1.728 1.415 3.112 - - 0 - 0.00%
2018-12-28 0 2.210 2.210 3.980 2.390 2.390 1,000 2,390 2.3900 1.728 1.728 3.112 1.869 1.869 1,279 1.8685 0.45%
2018-12-27 0 2.200 2.200 2.350 2.200 2.250 8,000 17,850 2.2313 1.720 1.720 1.837 1.720 1.759 10,233 1.7444 -6.38%
2018-12-24 0 2.350 2.250 2.350 - - 0 0 - 1.837 1.759 1.837 - - 0 - 0.00%
2018-12-21 0 2.350 2.170 2.350 2.230 2.350 5,000 11,590 2.3180 1.837 1.697 1.837 1.743 1.837 6,395 1.8123 7.80%
2018-12-20 0 2.180 2.160 2.380 - - 0 0 - 1.704 1.689 1.861 - - 0 - 0.00%
2018-12-19 0 2.180 2.180 - - - 0 0 - 1.704 1.704 - - - 0 - 0.00%
2018-12-18 0 2.180 2.180 - - - 0 0 - 1.704 1.704 - - - 0 - 0.00%
2018-12-17 0 2.180 2.180 3.000 2.130 2.130 7,000 14,910 2.1300 1.704 1.704 2.345 1.665 1.665 8,953 1.6653 -1.80%
2018-12-14 0 2.220 2.200 2.700 - - 0 0 - 1.736 1.720 2.111 - - 0 - 0.00%
2018-12-13 0 2.220 2.100 3.200 - - 0 0 - 1.736 1.642 2.502 - - 0 - 0.00%
2018-12-12 0 2.220 2.070 3.000 - - 0 0 - 1.736 1.618 2.345 - - 0 - 0.00%
2018-12-11 0 2.220 2.220 3.000 - - 0 0 - 1.736 1.736 2.345 - - 0 - 0.45%
2018-12-10 0 2.210 2.150 3.000 2.210 2.320 5,000 11,490 2.2980 1.728 1.681 2.345 1.728 1.814 6,395 1.7966 -8.30%
2018-12-07 0 2.410 2.140 2.600 - - 0 0 - 1.884 1.673 2.033 - - 0 - 0.00%
2018-12-06 0 2.410 2.410 2.780 2.400 2.500 11,000 26,800 2.4364 1.884 1.884 2.173 1.876 1.955 14,070 1.9048 -6.95%
2018-12-05 0 2.590 2.300 3.970 - - 0 0 - 2.025 1.798 3.104 - - 0 - 0.00%
2018-12-04 0 2.590 2.300 2.750 - - 0 0 - 2.025 1.798 2.150 - - 0 - 0.00%
2018-12-03 0 2.590 2.300 - - - 0 0 - 2.025 1.798 - - - 0 - 0.00%
2018-11-30 0 2.590 2.300 2.850 - - 0 0 - 2.025 1.798 2.228 - - 0 - 0.00%
2018-11-29 0 2.590 2.450 2.590 2.270 2.590 40,000 95,890 2.3973 2.025 1.915 2.025 1.775 2.025 51,163 1.8742 12.12%
2018-11-28 0 2.310 2.260 3.890 - - 0 0 - 1.806 1.767 3.041 - - 0 - 0.00%
2018-11-27 0 2.310 2.310 3.890 - - 0 0 - 1.806 1.806 3.041 - - 0 - 0.43%
2018-11-26 0 2.300 2.250 2.490 - - 0 0 - 1.798 1.759 1.947 - - 0 - 0.00%
2018-11-23 0 2.300 2.250 3.980 - - 0 0 - 1.798 1.759 3.112 - - 0 - 0.00%
2018-11-22 0 2.300 2.300 3.980 2.280 2.280 20,000 45,600 2.2800 1.798 1.798 3.112 1.783 1.783 25,581 1.7825 -0.43%
2018-11-21 0 2.310 2.310 3.980 - - 0 0 - 1.806 1.806 3.112 - - 0 - 2.67%
2018-11-20 0 2.250 2.250 3.980 2.200 2.390 21,000 47,360 2.2552 1.759 1.759 3.112 1.720 1.869 26,860 1.7632 -0.44%
2018-11-19 0 2.260 2.260 3.980 2.230 2.300 18,000 40,700 2.2611 1.767 1.767 3.112 1.743 1.798 23,023 1.7678 -3.42%
2018-11-16 0 2.340 2.340 3.980 - - 0 0 - 1.829 1.829 3.112 - - 0 - 0.86%
2018-11-15 0 2.320 2.300 2.670 2.320 2.480 20,000 47,340 2.3670 1.814 1.798 2.087 1.814 1.939 25,581 1.8506 1.31%
2018-11-14 0 2.290 2.290 3.980 2.250 2.250 20,000 45,000 2.2500 1.790 1.790 3.112 1.759 1.759 25,581 1.7591 -1.72%
2018-11-13 0 2.330 2.330 3.980 2.300 2.520 30,000 70,760 2.3587 1.822 1.822 3.112 1.798 1.970 38,372 1.8440 0.00%
2018-11-12 0 2.330 2.330 3.980 2.300 2.300 16,000 36,800 2.3000 1.822 1.822 3.112 1.798 1.798 20,465 1.7982 -2.92%
2018-11-09 0 2.400 2.400 3.890 2.300 2.400 23,000 54,400 2.3652 1.876 1.876 3.041 1.798 1.876 29,419 1.8492 -4.00%
2018-11-08 0 2.500 2.500 2.640 2.450 2.470 45,000 110,750 2.4611 1.955 1.955 2.064 1.915 1.931 57,558 1.9241 -0.40%
2018-11-07 0 2.510 2.500 2.800 2.440 2.520 49,000 122,460 2.4992 1.962 1.955 2.189 1.908 1.970 62,674 1.9539 -2.71%
2018-11-06 0 2.580 2.580 2.810 2.550 2.600 48,000 124,410 2.5919 2.017 2.017 2.197 1.994 2.033 61,395 2.0264 -4.44%
2018-11-05 0 2.700 2.620 2.850 2.500 2.800 64,000 168,320 2.6300 2.111 2.048 2.228 1.955 2.189 81,860 2.0562 2.66%
2018-11-02 0 2.630 2.630 3.490 2.610 2.630 33,000 86,010 2.6064 2.056 2.056 2.729 2.041 2.056 42,209 2.0377 1.94%
2018-11-01 0 2.580 2.580 2.740 2.540 2.570 37,000 94,640 2.5578 2.017 2.017 2.142 1.986 2.009 47,326 1.9998 9.79%
2018-10-31 0 2.350 2.350 2.490 2.300 2.390 3,000 6,990 2.3300 1.837 1.837 1.947 1.798 1.869 3,837 1.8216 6.82%
2018-10-30 0 2.200 2.120 2.580 2.200 2.300 25,000 57,000 2.2800 1.720 1.657 2.017 1.720 1.798 31,977 1.7825 -7.95%
2018-10-29 0 2.390 2.350 3.490 - - 0 0 - 1.869 1.837 2.729 - - 0 - 0.00%
2018-10-26 0 2.390 2.390 3.790 - - 0 0 - 1.869 1.869 2.963 - - 0 - 0.42%
2018-10-25 0 2.380 2.380 3.000 2.380 2.380 1,535,000 3,653,300 2.3800 1.861 1.861 2.345 1.861 1.861 1,963,372 1.8607 -7.03%
2018-10-24 0 2.560 2.550 3.000 2.500 2.560 1,791,000 4,542,720 2.5364 2.001 1.994 2.345 1.955 2.001 2,290,814 1.9830 -4.12%
2018-10-23 0 2.670 2.670 3.790 2.650 2.650 10,000 26,500 2.6500 2.087 2.087 2.963 2.072 2.072 12,791 2.0718 -1.84%
2018-10-22 0 2.720 2.720 3.790 2.720 2.720 17,000 46,240 2.7200 2.127 2.127 2.963 2.127 2.127 21,744 2.1265 3.03%
2018-10-19 0 2.640 2.640 3.790 2.600 2.700 25,000 66,000 2.6400 2.064 2.064 2.963 2.033 2.111 31,977 2.0640 -5.71%
2018-10-18 0 2.800 2.800 3.790 2.580 2.800 12,000 31,180 2.5983 2.189 2.189 2.963 2.017 2.189 15,349 2.0314 4.87%
2018-10-16 0 2.670 2.670 3.080 2.670 2.820 33,000 89,360 2.7079 2.087 2.087 2.408 2.087 2.205 42,209 2.1171 -10.40%
2018-10-15 0 2.980 2.740 3.790 - - 0 0 - 2.330 2.142 2.963 - - 0 - 0.00%
2018-10-12 0 2.980 2.660 3.800 - - 0 0 - 2.330 2.080 2.971 - - 0 - 0.00%
2018-10-11 0 2.980 2.710 2.980 - - 0 0 - 2.330 2.119 2.330 - - 0 - -1.97%
2018-10-10 0 3.040 2.580 3.980 2.480 3.040 24,000 64,960 2.7067 2.377 2.017 3.112 1.939 2.377 30,698 2.1161 16.48%
2018-10-09 0 2.610 2.520 3.980 - - 0 0 - 2.041 1.970 3.112 - - 0 - 0.00%
2018-10-08 0 2.610 2.610 3.040 2.600 2.680 20,000 53,200 2.6600 2.041 2.041 2.377 2.033 2.095 25,581 2.0796 -6.79%
2018-10-05 0 2.800 2.310 3.040 2.300 2.800 21,000 48,800 2.3238 2.189 1.806 2.377 1.798 2.189 26,860 1.8168 19.15%
2018-10-04 0 2.350 2.350 2.800 2.310 2.310 1,000 2,310 2.3100 1.837 1.837 2.189 1.806 1.806 1,279 1.8060 -6.00%
2018-10-03 0 2.500 2.410 3.990 2.500 2.500 20,000 50,000 2.5000 1.955 1.884 3.119 1.955 1.955 25,581 1.9545 -3.85%
2018-10-02 0 2.600 2.600 3.990 2.550 2.550 18,000 45,900 2.5500 2.033 2.033 3.119 1.994 1.994 23,023 1.9936 -3.70%
2018-09-28 0 2.700 2.700 - - - 0 0 - 2.111 2.111 - - - 0 - 0.00%
2018-09-27 0 2.700 2.700 - - - 0 0 - 2.111 2.111 - - - 0 - 0.00%
2018-09-26 0 2.700 2.700 - 2.600 2.600 20,000 52,000 2.6000 2.111 2.111 - 2.033 2.033 25,581 2.0327 0.75%
2018-09-24 0 2.680 2.680 - 2.650 2.710 20,000 53,300 2.6650 2.095 2.095 - 2.072 2.119 25,581 2.0835 -7.59%
2018-09-21 0 2.900 2.690 3.490 2.480 2.900 24,000 60,420 2.5175 2.267 2.103 2.729 1.939 2.267 30,698 1.9682 11.97%
2018-09-20 0 2.590 2.590 3.000 2.350 2.470 30,000 71,700 2.3900 2.025 2.025 2.345 1.837 1.931 38,372 1.8685 7.47%
2018-09-19 0 2.410 2.410 4.000 2.400 2.400 18,000 43,200 2.4000 1.884 1.884 3.127 1.876 1.876 23,023 1.8764 -4.74%
2018-09-18 0 2.530 2.520 4.000 2.520 2.530 595,000 1,505,300 2.5299 1.978 1.970 3.127 1.970 1.978 761,047 1.9779 -4.17%
2018-09-17 0 2.640 2.640 - 2.600 2.610 24,000 62,440 2.6017 2.064 2.064 - 2.033 2.041 30,698 2.0340 -4.00%
2018-09-14 0 2.750 2.750 3.870 - - 0 0 - 2.150 2.150 3.026 - - 0 - 0.00%
2018-09-13 0 2.750 2.750 3.000 2.750 2.750 20,000 55,000 2.7500 2.150 2.150 2.345 2.150 2.150 25,581 2.1500 0.73%
2018-09-12 0 2.730 2.730 3.880 2.720 2.720 11,000 29,920 2.7200 2.134 2.134 3.033 2.127 2.127 14,070 2.1265 1.11%
2018-09-11 0 2.700 2.700 3.880 2.590 2.750 950,000 2,531,170 2.6644 2.111 2.111 3.033 2.025 2.150 1,215,116 2.0831 0.75%
2018-09-10 0 2.680 2.660 3.890 2.620 2.750 410,000 1,079,910 2.6339 2.095 2.080 3.041 2.048 2.150 524,419 2.0593 -1.83%
2018-09-07 0 2.730 2.730 3.970 2.730 2.780 23,000 63,610 2.7657 2.134 2.134 3.104 2.134 2.173 29,419 2.1622 -2.85%
2018-09-06 0 2.810 2.810 3.970 2.700 2.840 18,000 49,390 2.7439 2.197 2.197 3.104 2.111 2.220 23,023 2.1452 1.81%
2018-09-05 0 2.760 2.760 2.880 2.740 2.850 33,000 92,200 2.7939 2.158 2.158 2.252 2.142 2.228 42,209 2.1844 -6.76%
2018-09-04 0 2.960 2.960 3.970 2.800 2.900 17,000 49,060 2.8859 2.314 2.314 3.104 2.189 2.267 21,744 2.2562 0.34%
2018-09-03 0 2.950 2.950 3.990 2.860 3.010 26,000 76,460 2.9408 2.306 2.306 3.119 2.236 2.353 33,256 2.2991 -3.28%
2018-08-31 0 3.050 3.050 3.680 2.930 2.990 39,000 115,750 2.9679 2.385 2.385 2.877 2.291 2.338 49,884 2.3204 2.35%
2018-08-30 0 2.980 2.950 3.680 2.900 3.050 26,000 77,150 2.9673 2.330 2.306 2.877 2.267 2.385 33,256 2.3199 -1.97%
2018-08-29 0 3.040 3.040 3.400 2.960 3.200 27,000 83,480 3.0919 2.377 2.377 2.658 2.314 2.502 34,535 2.4173 4.11%
2018-08-28 0 2.920 2.920 3.970 2.860 3.000 28,000 81,440 2.9086 2.283 2.283 3.104 2.236 2.345 35,814 2.2740 2.10%
2018-08-27 0 2.860 2.850 3.990 2.800 2.860 22,000 61,810 2.8095 2.236 2.228 3.119 2.189 2.236 28,140 2.1966 4.00%
2018-08-24 0 2.750 2.750 3.970 2.730 2.750 23,000 63,190 2.7474 2.150 2.150 3.104 2.134 2.150 29,419 2.1480 1.10%
2018-08-23 0 2.720 2.720 3.970 2.710 2.770 30,000 81,660 2.7220 2.127 2.127 3.104 2.119 2.166 38,372 2.1281 0.00%
2018-08-22 0 2.720 2.720 2.850 2.700 2.750 26,000 71,240 2.7400 2.127 2.127 2.228 2.111 2.150 33,256 2.1422 -1.09%
2018-08-21 0 2.750 2.750 2.970 2.700 2.750 428,000 1,166,770 2.7261 2.150 2.150 2.322 2.111 2.150 547,442 2.1313 0.00%
2018-08-20 0 2.750 2.750 2.990 2.700 2.820 841,000 2,353,490 2.7984 2.150 2.150 2.338 2.111 2.205 1,075,698 2.1879 -1.79%
2018-08-17 0 2.800 2.780 2.860 2.800 2.850 56,000 157,950 2.8205 2.189 2.173 2.236 2.189 2.228 71,628 2.2051 -1.75%
2018-08-16 0 2.850 2.850 3.000 2.830 2.900 18,000 51,740 2.8744 2.228 2.228 2.345 2.213 2.267 23,023 2.2473 -3.39%
2018-08-15 0 2.950 2.840 3.120 2.750 3.000 41,000 118,430 2.8885 2.306 2.220 2.439 2.150 2.345 52,442 2.2583 4.24%
2018-08-14 0 2.830 2.830 3.000 2.780 2.850 44,000 123,310 2.8025 2.213 2.213 2.345 2.173 2.228 56,279 2.1910 -1.39%
2018-08-13 0 2.870 2.860 3.990 2.700 2.900 24,000 67,290 2.8038 2.244 2.236 3.119 2.111 2.267 30,698 2.1920 -1.37%
2018-08-10 0 2.910 2.910 3.040 2.820 2.960 33,000 95,310 2.8882 2.275 2.275 2.377 2.205 2.314 42,209 2.2580 -1.02%
2018-08-09 0 2.940 2.940 3.400 2.880 3.040 26,000 76,700 2.9500 2.299 2.299 2.658 2.252 2.377 33,256 2.3064 -3.61%
2018-08-08 0 3.050 3.050 3.400 3.030 3.120 72,000 220,110 3.0571 2.385 2.385 2.658 2.369 2.439 92,093 2.3901 0.66%
2018-08-07 0 3.030 3.030 - 3.030 3.050 31,000 94,220 3.0394 2.369 2.369 - 2.369 2.385 39,651 2.3762 -1.62%
2018-08-06 0 3.080 3.070 3.900 3.050 3.300 27,000 84,490 3.1293 2.408 2.400 3.049 2.385 2.580 34,535 2.4465 -7.78%
2018-08-03 0 3.340 3.160 3.990 - - 0 0 - 2.611 2.471 3.119 - - 0 - 0.00%
2018-08-02 0 3.340 3.340 - 3.340 3.550 24,000 82,290 3.4288 2.611 2.611 - 2.611 2.775 30,698 2.6807 -7.99%
2018-08-01 0 3.630 3.580 3.770 3.460 3.680 40,000 142,170 3.5543 2.838 2.799 2.947 2.705 2.877 51,163 2.7788 -3.71%
2018-07-31 0 3.770 3.560 3.770 3.550 3.770 28,000 101,270 3.6168 2.947 2.783 2.947 2.775 2.947 35,814 2.8277 4.14%
2018-07-30 0 3.620 3.620 3.710 3.620 3.740 37,000 136,620 3.6924 2.830 2.830 2.901 2.830 2.924 47,326 2.8868 -3.21%
2018-07-27 0 3.740 3.740 3.900 3.730 3.820 13,000 48,990 3.7685 2.924 2.924 3.049 2.916 2.987 16,628 2.9463 -4.35%
2018-07-26 0 3.910 3.900 4.000 3.680 3.910 38,000 147,150 3.8724 3.057 3.049 3.127 2.877 3.057 48,605 3.0275 -0.51%
2018-07-25 0 3.930 3.830 4.000 3.930 4.000 16,000 63,760 3.9850 3.073 2.994 3.127 3.073 3.127 20,465 3.1155 -1.75%
2018-07-24 0 4.000 3.990 - 3.950 4.000 36,000 143,800 3.9944 3.127 3.119 - 3.088 3.127 46,047 3.1229 1.27%
2018-07-23 0 3.950 3.680 3.950 3.960 4.300 64,000 264,420 4.1316 3.088 2.877 3.088 3.096 3.362 81,860 3.2301 -8.14%
2018-07-20 0 4.300 4.300 - 4.290 4.300 13,000 55,800 4.2923 3.362 3.362 - 3.354 3.362 16,628 3.3558 -0.46%
2018-07-19 0 4.320 4.320 - 4.300 4.380 24,000 103,990 4.3329 3.377 3.377 - 3.362 3.424 30,698 3.3876 -1.37%
2018-07-18 0 4.380 4.380 4.890 4.380 4.470 15,000 66,150 4.4100 3.424 3.424 3.823 3.424 3.495 19,186 3.4478 -2.01%
2018-07-17 0 4.470 3.820 4.890 4.470 4.740 25,000 117,280 4.6912 3.495 2.987 3.823 3.495 3.706 31,977 3.6677 -5.70%
2018-07-16 0 4.740 4.740 4.890 4.680 5.000 27,000 129,200 4.7852 3.706 3.706 3.823 3.659 3.909 34,535 3.7411 -3.85%
2018-07-13 0 4.930 4.830 5.000 4.800 4.930 16,000 78,420 4.9013 3.854 3.776 3.909 3.753 3.854 20,465 3.8319 4.89%
2018-07-12 0 4.700 4.700 4.970 4.700 5.000 26,000 125,740 4.8362 3.675 3.675 3.886 3.675 3.909 33,256 3.7810 -5.81%
2018-07-11 0 4.990 4.840 5.000 4.850 5.010 261,000 1,294,220 4.9587 3.901 3.784 3.909 3.792 3.917 333,837 3.8768 0.60%
2018-07-10 0 4.960 4.850 5.030 4.860 5.050 26,000 128,970 4.9604 3.878 3.792 3.933 3.800 3.948 33,256 3.8781 0.40%
2018-07-09 0 4.940 4.820 4.940 4.850 4.970 40,000 197,180 4.9295 3.862 3.768 3.862 3.792 3.886 51,163 3.8540 2.49%
2018-07-06 0 4.820 4.820 5.020 4.820 4.900 16,000 77,260 4.8288 3.768 3.768 3.925 3.768 3.831 20,465 3.7752 0.42%
2018-07-05 0 4.800 4.770 4.980 4.800 4.960 30,000 145,750 4.8583 3.753 3.729 3.893 3.753 3.878 38,372 3.7983 -1.03%
2018-07-04 0 4.850 4.800 - 4.820 4.900 18,000 87,230 4.8461 3.792 3.753 - 3.768 3.831 23,023 3.7888 -1.22%
2018-07-03 0 4.910 4.910 5.300 4.800 5.050 22,000 107,520 4.8873 3.839 3.839 4.144 3.753 3.948 28,140 3.8210 0.20%
2018-06-29 0 4.900 4.860 - 4.850 5.000 17,000 83,600 4.9176 3.831 3.800 - 3.792 3.909 21,744 3.8447 -1.80%
2018-06-28 0 4.990 4.890 5.000 4.880 5.000 14,000 69,250 4.9464 3.901 3.823 3.909 3.815 3.909 17,907 3.8672 1.42%
2018-06-27 0 4.920 4.800 4.920 4.750 5.120 145,000 723,990 4.9930 3.847 3.753 3.847 3.714 4.003 185,465 3.9036 -3.91%
2018-06-26 0 5.120 5.100 5.190 5.000 5.200 17,000 86,700 5.1000 4.003 3.987 4.058 3.909 4.065 21,744 3.9873 0.00%
2018-06-25 0 5.120 4.870 5.120 5.140 5.200 15,000 77,570 5.1713 4.003 3.807 4.003 4.019 4.065 19,186 4.0430 -0.78%
2018-06-22 0 5.160 5.100 5.200 5.000 5.160 17,000 86,730 5.1018 4.034 3.987 4.065 3.909 4.034 21,744 3.9887 1.57%
2018-06-21 0 5.080 5.080 - 4.850 5.080 170,000 849,090 4.9946 3.972 3.972 - 3.792 3.972 217,442 3.9049 4.74%
2018-06-20 0 4.850 4.800 - 4.800 4.850 26,000 125,620 4.8315 3.792 3.753 - 3.753 3.792 33,256 3.7774 1.04%
2018-06-19 0 4.800 4.800 - 4.600 4.980 135,000 628,290 4.6540 3.753 3.753 - 3.596 3.893 172,674 3.6386 -4.00%
2018-06-15 0 5.000 5.000 5.500 5.000 5.190 124,000 629,360 5.0755 3.909 3.909 4.300 3.909 4.058 158,605 3.9681 -1.57%
2018-06-14 0 5.080 5.090 5.490 4.950 5.550 122,000 659,170 5.4030 3.972 3.979 4.292 3.870 4.339 156,047 4.2242 -5.05%
2018-06-13 0 5.350 5.300 5.550 5.350 5.530 154,000 843,580 5.4778 4.183 4.144 4.339 4.183 4.323 196,977 4.2826 -2.73%
2018-06-12 0 5.500 4.820 6.000 5.500 5.600 64,000 352,800 5.5125 4.300 3.768 4.691 4.300 4.378 81,860 4.3098 -1.79%
2018-06-11 0 5.600 5.420 6.500 5.500 5.660 112,000 622,010 5.5537 4.378 4.237 5.082 4.300 4.425 143,256 4.3420 -3.28%
2018-06-08 0 5.790 4.990 5.920 5.780 5.920 29,000 169,400 5.8414 4.527 3.901 4.628 4.519 4.628 37,093 4.5669 -0.17%
2018-06-07 0 5.800 5.800 - 5.010 5.800 84,000 461,580 5.4950 4.535 4.535 - 3.917 4.535 107,442 4.2961 15.77%
2018-06-06 0 5.010 5.010 5.400 4.900 5.100 128,000 638,520 4.9884 3.917 3.917 4.222 3.831 3.987 163,721 3.9001 1.83%
2018-06-05 0 4.920 4.900 5.030 4.830 4.940 129,000 635,230 4.9243 3.847 3.831 3.933 3.776 3.862 165,000 3.8499 0.82%
2018-06-04 0 4.880 4.880 4.950 4.830 4.930 243,000 1,195,230 4.9186 3.815 3.815 3.870 3.776 3.854 310,814 3.8455 -1.61%
2018-06-01 0 4.960 4.920 - 4.850 5.000 35,000 172,510 4.9289 3.878 3.847 - 3.792 3.909 44,767 3.8535 2.06%
2018-05-31 0 4.860 4.810 5.080 4.850 4.900 29,000 141,290 4.8721 3.800 3.761 3.972 3.792 3.831 37,093 3.8091 -1.02%
2018-05-30 0 4.910 4.910 5.100 4.800 4.990 30,000 146,950 4.8983 3.839 3.839 3.987 3.753 3.901 38,372 3.8296 1.03%
2018-05-29 0 4.860 4.860 5.080 4.860 4.910 25,000 121,850 4.8740 3.800 3.800 3.972 3.800 3.839 31,977 3.8106 -1.02%
2018-05-28 0 4.910 4.910 5.040 4.790 4.950 148,000 730,050 4.9328 3.839 3.839 3.940 3.745 3.870 189,302 3.8565 1.24%
2018-05-25 0 4.850 4.850 5.120 4.820 4.940 31,000 151,130 4.8752 3.792 3.792 4.003 3.768 3.862 39,651 3.8115 0.21%
2018-05-24 0 4.840 4.840 5.050 4.810 4.900 42,000 203,300 4.8405 3.784 3.784 3.948 3.761 3.831 53,721 3.7844 -1.43%
2018-05-23 0 4.910 4.910 5.100 4.850 5.110 57,000 280,910 4.9282 3.839 3.839 3.987 3.792 3.995 72,907 3.8530 -2.00%
2018-05-21 0 5.010 5.000 - 4.950 5.200 143,000 717,780 5.0194 3.917 3.909 - 3.870 4.065 182,907 3.9243 1.21%
2018-05-18 0 4.950 4.960 5.600 4.900 5.440 82,000 424,780 5.1802 3.870 3.878 4.378 3.831 4.253 104,884 4.0500 -5.71%
2018-05-17 0 5.250 5.250 - 5.220 5.390 60,000 318,160 5.3027 4.105 4.105 - 4.081 4.214 76,744 4.1457 1.94%
2018-05-16 0 5.150 5.130 - 5.050 5.480 139,000 733,610 5.2778 4.026 4.011 - 3.948 4.284 177,791 4.1263 -3.20%
2018-05-15 0 5.320 5.320 6.000 4.850 5.800 215,000 1,171,220 5.4475 4.159 4.159 4.691 3.792 4.535 275,000 4.2590 6.61%
2018-05-14 0 4.990 4.980 5.200 4.990 5.600 158,000 827,060 5.2346 3.901 3.893 4.065 3.901 4.378 202,093 4.0925 -7.93%
2018-05-11 0 5.420 5.420 - 5.410 5.800 281,000 1,607,780 5.7216 4.237 4.237 - 4.230 4.535 359,419 4.4733 -4.07%
2018-05-10 0 5.650 5.610 5.900 5.500 6.030 172,000 1,004,730 5.8415 4.417 4.386 4.613 4.300 4.714 220,000 4.5670 -4.24%
2018-05-09 0 5.900 5.820 6.280 5.830 6.410 76,000 472,870 6.2220 4.613 4.550 4.910 4.558 5.011 97,209 4.8645 -8.81%
2018-05-08 0 6.470 6.180 6.560 6.160 6.710 97,000 625,830 6.4519 5.058 4.832 5.129 4.816 5.246 124,070 5.0442 -4.71%
2018-05-07 0 6.790 6.790 7.000 6.670 7.090 170,000 1,179,400 6.9376 5.309 5.309 5.473 5.215 5.543 217,442 5.4240 -4.37%
2018-05-04 0 7.100 6.870 7.080 6.520 7.400 560,000 3,959,020 7.0697 5.551 5.371 5.535 5.097 5.785 716,279 5.5272 -0.42%
2018-05-03 0 7.130 7.080 7.120 6.420 7.230 525,000 3,636,100 6.9259 5.574 5.535 5.567 5.019 5.653 671,512 5.4148 12.46%
2018-05-02 0 6.340 6.250 6.340 5.880 6.360 394,000 2,393,270 6.0743 4.957 4.886 4.957 4.597 4.972 503,953 4.7490 7.46%
2018-04-30 0 5.900 5.890 5.910 5.450 5.930 255,000 1,468,020 5.7569 4.613 4.605 4.621 4.261 4.636 326,163 4.5009 6.31%
2018-04-27 0 5.550 5.450 5.550 5.030 5.550 336,000 1,760,500 5.2396 4.339 4.261 4.339 3.933 4.339 429,767 4.0964 10.56%
2018-04-26 0 5.020 4.980 5.030 4.920 5.070 239,000 1,194,150 4.9964 3.925 3.893 3.933 3.847 3.964 305,698 3.9063 1.41%
2018-04-25 0 4.950 4.950 5.000 4.600 5.050 180,000 892,780 4.9599 3.870 3.870 3.909 3.596 3.948 230,233 3.8777 6.91%
2018-04-24 0 4.630 4.630 5.600 4.630 4.700 257,000 1,202,510 4.6790 3.620 3.620 4.378 3.620 3.675 328,721 3.6581 -1.91%
2018-04-23 0 4.720 4.710 4.920 4.640 4.910 254,000 1,201,780 4.7314 3.690 3.682 3.847 3.628 3.839 324,884 3.6991 1.72%
2018-04-20 0 4.640 4.620 - 4.600 4.880 264,000 1,221,030 4.6251 3.628 3.612 - 3.596 3.815 337,674 3.6160 -0.64%
2018-04-19 0 4.670 4.630 4.850 4.600 4.670 271,000 1,251,270 4.6172 3.651 3.620 3.792 3.596 3.651 346,628 3.6098 0.00%
2018-04-18 0 4.670 4.670 6.030 4.620 4.800 263,000 1,231,530 4.6826 3.651 3.651 4.714 3.612 3.753 336,395 3.6610 0.21%
2018-04-17 0 4.660 4.660 4.800 4.600 4.800 41,000 191,780 4.6776 3.643 3.643 3.753 3.596 3.753 52,442 3.6570 1.30%
2018-04-16 0 4.600 4.580 4.900 4.500 5.010 44,000 210,100 4.7750 3.596 3.581 3.831 3.518 3.917 56,279 3.7332 -6.12%
2018-04-13 0 4.900 4.900 5.550 4.420 4.900 282,000 1,274,730 4.5203 3.831 3.831 4.339 3.456 3.831 360,698 3.5341 11.36%
2018-04-12 0 4.400 4.400 4.820 4.400 4.600 32,000 142,900 4.4656 3.440 3.440 3.768 3.440 3.596 40,930 3.4913 -3.30%
2018-04-11 0 4.550 4.540 4.830 4.550 4.810 45,000 210,050 4.6678 3.557 3.549 3.776 3.557 3.761 57,558 3.6494 -3.40%
2018-04-10 0 4.710 4.680 4.800 4.710 4.900 50,000 240,210 4.8042 3.682 3.659 3.753 3.682 3.831 63,953 3.7560 -2.28%
2018-04-09 0 4.820 4.820 4.950 4.820 5.300 88,000 436,340 4.9584 3.768 3.768 3.870 3.768 4.144 112,558 3.8766 -7.13%
2018-04-06 0 5.190 4.880 5.190 4.870 5.190 265,000 1,308,540 4.9379 4.058 3.815 4.058 3.807 4.058 338,953 3.8605 3.80%
2018-04-04 0 5.000 4.920 5.200 4.700 5.200 680,000 3,329,590 4.8965 3.909 3.847 4.065 3.675 4.065 869,767 3.8281 5.04%
2018-04-03 0 4.760 4.750 6.030 4.550 4.880 554,000 2,568,020 4.6354 3.721 3.714 4.714 3.557 3.815 708,605 3.6241 3.48%
2018-03-29 0 4.600 4.550 4.770 4.550 4.750 746,000 3,492,950 4.6822 3.596 3.557 3.729 3.557 3.714 954,186 3.6607 0.00%
2018-03-28 0 4.600 4.600 4.720 4.380 4.800 1,717,000 7,877,210 4.5878 3.596 3.596 3.690 3.424 3.753 2,196,163 3.5868 6.48%
2018-03-27 0 4.320 4.300 4.400 4.300 4.400 61,000 266,520 4.3692 3.377 3.362 3.440 3.362 3.440 78,023 3.4159 0.47%
2018-03-26 0 4.300 4.250 4.350 4.180 4.400 615,000 2,629,800 4.2761 3.362 3.323 3.401 3.268 3.440 786,628 3.3431 2.38%
2018-03-23 0 4.200 4.200 4.380 4.090 4.230 1,289,000 5,348,250 4.1491 3.284 3.284 3.424 3.198 3.307 1,648,721 3.2439 0.00%
2018-03-22 0 4.200 4.200 4.300 4.200 4.490 554,000 2,362,220 4.2639 3.284 3.284 3.362 3.284 3.510 708,605 3.3336 -2.33%
2018-03-21 0 4.300 4.250 4.300 4.300 4.500 82,000 362,510 4.4209 3.362 3.323 3.362 3.362 3.518 104,884 3.4563 -4.02%
2018-03-20 0 4.480 4.480 4.500 4.480 4.600 86,000 388,660 4.5193 3.503 3.503 3.518 3.503 3.596 110,000 3.5333 -1.10%
2018-03-19 0 4.530 4.530 4.800 4.500 4.550 92,000 417,920 4.5426 3.542 3.542 3.753 3.518 3.557 117,674 3.5515 -0.44%
2018-03-16 0 4.550 4.550 4.600 4.550 4.900 117,000 540,720 4.6215 3.557 3.557 3.596 3.557 3.831 149,651 3.6132 -2.36%
2018-03-15 0 4.660 4.660 4.800 4.600 4.680 77,000 356,360 4.6281 3.643 3.643 3.753 3.596 3.659 98,488 3.6183 0.87%
2018-03-14 0 4.620 4.600 4.780 4.560 4.670 79,000 363,000 4.5949 3.612 3.596 3.737 3.565 3.651 101,047 3.5924 1.09%
2018-03-13 0 4.570 4.550 4.780 4.530 4.570 81,000 369,130 4.5572 3.573 3.557 3.737 3.542 3.573 103,605 3.5629 0.44%
2018-03-12 0 4.550 4.510 4.780 4.510 4.600 201,000 919,370 4.5740 3.557 3.526 3.737 3.526 3.596 257,093 3.5760 -1.09%
2018-03-09 0 4.600 4.600 4.650 4.600 4.690 81,000 373,540 4.6116 3.596 3.596 3.635 3.596 3.667 103,605 3.6054 0.00%
2018-03-08 0 4.600 4.580 4.850 4.600 4.680 146,000 673,860 4.6155 3.596 3.581 3.792 3.596 3.659 186,744 3.6085 -1.08%
2018-03-07 0 4.650 4.630 4.800 4.630 4.670 30,000 139,390 4.6463 3.635 3.620 3.753 3.620 3.651 38,372 3.6326 0.65%
2018-03-06 0 4.620 4.620 4.750 4.500 4.600 44,000 199,430 4.5325 3.612 3.612 3.714 3.518 3.596 56,279 3.5436 2.44%
2018-03-05 0 4.510 4.510 4.640 4.500 4.750 50,000 227,880 4.5576 3.526 3.526 3.628 3.518 3.714 63,953 3.5632 -1.31%
2018-03-02 0 4.570 4.570 4.860 4.530 4.700 25,000 114,470 4.5788 3.573 3.573 3.800 3.542 3.675 31,977 3.5798 0.22%
2018-03-01 0 4.560 4.560 5.240 4.510 4.680 69,000 314,980 4.5649 3.565 3.565 4.097 3.526 3.659 88,256 3.5689 -0.87%
2018-02-28 0 4.600 4.600 4.650 4.600 4.900 90,000 418,240 4.6471 3.596 3.596 3.635 3.596 3.831 115,116 3.6332 -4.17%
2018-02-27 0 4.800 4.760 4.950 4.610 4.800 213,000 995,940 4.6758 3.753 3.721 3.870 3.604 3.753 272,442 3.6556 2.78%
2018-02-26 0 4.670 4.670 5.240 4.630 4.730 199,000 927,230 4.6594 3.651 3.651 4.097 3.620 3.698 254,535 3.6428 -0.64%
2018-02-23 0 4.700 4.700 4.880 4.650 4.840 45,000 211,480 4.6996 3.675 3.675 3.815 3.635 3.784 57,558 3.6742 -0.84%
2018-02-22 0 4.740 4.740 5.000 4.740 4.900 56,000 269,850 4.8188 3.706 3.706 3.909 3.706 3.831 71,628 3.7674 -3.85%
2018-02-21 0 4.930 4.920 4.970 4.930 5.050 43,000 213,260 4.9595 3.854 3.847 3.886 3.854 3.948 55,000 3.8775 -1.00%
2018-02-20 0 4.980 4.980 5.100 4.940 5.200 111,000 556,430 5.0129 3.893 3.893 3.987 3.862 4.065 141,977 3.9192 -1.39%
2018-02-15 0 5.050 5.000 5.100 5.030 5.120 13,000 65,960 5.0738 3.948 3.909 3.987 3.933 4.003 16,628 3.9668 -0.59%
2018-02-14 0 5.080 5.000 5.200 5.070 5.250 31,000 160,330 5.1719 3.972 3.909 4.065 3.964 4.105 39,651 4.0435 -0.78%
2018-02-13 0 5.120 5.060 5.150 5.050 5.250 144,000 749,370 5.2040 4.003 3.956 4.026 3.948 4.105 184,186 4.0685 0.39%
2018-02-12 0 5.100 4.930 5.130 4.880 5.100 34,000 171,720 5.0506 3.987 3.854 4.011 3.815 3.987 43,488 3.9486 3.66%
2018-02-09 0 4.920 4.920 5.150 4.680 5.000 284,000 1,374,940 4.8413 3.847 3.847 4.026 3.659 3.909 363,256 3.7850 5.81%
2018-02-08 0 4.650 4.640 4.730 4.550 4.740 137,000 636,270 4.6443 3.635 3.628 3.698 3.557 3.706 175,233 3.6310 1.09%
2018-02-07 0 4.600 4.600 4.780 4.590 4.760 135,000 630,840 4.6729 3.596 3.596 3.737 3.589 3.721 172,674 3.6533 -2.13%
2018-02-06 0 4.700 4.690 4.740 4.700 4.810 125,000 595,910 4.7673 3.675 3.667 3.706 3.675 3.761 159,884 3.7271 -2.08%
2018-02-05 0 4.800 4.790 4.860 4.750 4.890 158,000 756,760 4.7896 3.753 3.745 3.800 3.714 3.823 202,093 3.7446 -1.84%
2018-02-02 0 4.890 4.850 4.920 4.860 5.010 170,000 837,940 4.9291 3.823 3.792 3.847 3.800 3.917 217,442 3.8536 -2.20%
2018-02-01 0 5.000 4.930 5.030 4.820 5.030 161,000 788,000 4.8944 3.909 3.854 3.933 3.768 3.933 205,930 3.8265 1.01%
2018-01-31 0 4.950 4.950 5.030 4.850 5.030 162,000 799,960 4.9380 3.870 3.870 3.933 3.792 3.933 207,209 3.8606 -1.00%
2018-01-30 0 5.000 4.970 5.050 4.840 5.290 292,000 1,469,950 5.0341 3.909 3.886 3.948 3.784 4.136 373,488 3.9357 -3.66%
2018-01-29 0 5.190 5.140 5.200 5.110 5.210 148,000 765,170 5.1701 4.058 4.019 4.065 3.995 4.073 189,302 4.0421 0.97%
2018-01-26 0 5.140 5.120 5.220 5.040 5.270 148,000 767,390 5.1851 4.019 4.003 4.081 3.940 4.120 189,302 4.0538 0.59%
2018-01-25 0 5.110 5.050 5.160 4.990 5.170 154,000 781,120 5.0722 3.995 3.948 4.034 3.901 4.042 196,977 3.9655 0.39%
2018-01-24 0 5.090 5.060 5.100 4.970 5.090 158,000 795,860 5.0371 3.979 3.956 3.987 3.886 3.979 202,093 3.9381 1.80%
2018-01-23 0 5.000 4.990 5.070 4.970 5.100 155,000 778,560 5.0230 3.909 3.901 3.964 3.886 3.987 198,256 3.9270 -0.40%
2018-01-22 0 5.020 4.980 5.030 4.790 5.060 162,000 804,700 4.9673 3.925 3.893 3.933 3.745 3.956 207,209 3.8835 0.00%
2018-01-19 0 5.020 4.980 5.100 5.000 5.220 206,000 1,050,310 5.0986 3.925 3.893 3.987 3.909 4.081 263,488 3.9862 -2.33%
2018-01-18 0 5.140 5.100 5.150 5.100 5.160 179,000 916,140 5.1181 4.019 3.987 4.026 3.987 4.034 228,953 4.0014 0.78%
2018-01-17 0 5.100 5.020 5.100 4.990 5.120 173,000 874,570 5.0553 3.987 3.925 3.987 3.901 4.003 221,279 3.9523 -0.39%
2018-01-16 0 5.120 5.090 5.140 5.080 5.190 190,000 971,070 5.1109 4.003 3.979 4.019 3.972 4.058 243,023 3.9958 -0.19%
2018-01-15 0 5.130 5.080 5.130 4.850 5.150 221,000 1,090,650 4.9351 4.011 3.972 4.011 3.792 4.026 282,674 3.8583 2.81%
2018-01-12 0 4.990 4.980 5.100 4.980 5.170 226,000 1,137,830 5.0346 3.901 3.893 3.987 3.893 4.042 289,070 3.9362 -1.96%
2018-01-11 0 5.090 5.010 5.170 5.000 5.160 84,000 424,980 5.0593 3.979 3.917 4.042 3.909 4.034 107,442 3.9554 0.79%
2018-01-10 0 5.050 5.010 5.120 5.010 5.150 85,000 432,610 5.0895 3.948 3.917 4.003 3.917 4.026 108,721 3.9791 -1.94%
2018-01-09 0 5.150 5.060 5.130 5.080 5.250 110,000 564,980 5.1362 4.026 3.956 4.011 3.972 4.105 140,698 4.0156 1.18%
2018-01-08 0 5.090 5.080 5.160 5.050 5.500 208,000 1,095,330 5.2660 3.979 3.972 4.034 3.948 4.300 266,047 4.1171 -5.04%
2018-01-05 0 5.360 5.360 5.390 5.120 5.550 165,000 895,100 5.4248 4.191 4.191 4.214 4.003 4.339 211,047 4.2412 -0.56%
2018-01-04 0 5.390 5.390 5.400 5.320 5.420 91,000 489,180 5.3756 4.214 4.214 4.222 4.159 4.237 116,395 4.2027 1.13%
2018-01-03 0 5.330 5.300 5.450 5.310 5.500 116,000 625,800 5.3948 4.167 4.144 4.261 4.151 4.300 148,372 4.2178 0.38%
2018-01-02 0 5.310 5.310 5.390 5.110 5.400 100,000 530,690 5.3069 4.151 4.151 4.214 3.995 4.222 127,907 4.1490 3.11%
2017-12-29 0 5.150 5.150 5.240 5.110 5.110 8,000 40,880 5.1100 4.026 4.026 4.097 3.995 3.995 10,233 3.9951 0.39%
2017-12-28 0 5.130 5.130 5.400 5.110 5.130 10,000 51,170 5.1170 4.011 4.011 4.222 3.995 4.011 12,791 4.0006 -3.21%
2017-12-27 0 5.300 5.210 5.300 5.110 5.310 17,000 88,510 5.2065 4.144 4.073 4.144 3.995 4.151 21,744 4.0705 3.92%
2017-12-22 0 5.100 5.010 5.150 5.100 5.120 15,000 76,620 5.1080 3.987 3.917 4.026 3.987 4.003 19,186 3.9935 -0.20%
2017-12-21 0 5.110 5.060 5.200 5.110 5.120 10,000 51,130 5.1130 3.995 3.956 4.065 3.995 4.003 12,791 3.9974 0.00%
2017-12-20 0 5.110 5.070 5.200 5.110 5.170 10,000 51,240 5.1240 3.995 3.964 4.065 3.995 4.042 12,791 4.0060 0.79%
2017-12-19 0 5.070 5.070 5.180 5.020 5.180 35,000 178,440 5.0983 3.964 3.964 4.050 3.925 4.050 44,767 3.9859 -2.12%
2017-12-18 0 5.180 5.170 5.190 5.150 5.250 13,000 67,380 5.1831 4.050 4.042 4.058 4.026 4.105 16,628 4.0522 0.58%
2017-12-15 0 5.150 5.070 5.200 5.000 5.160 50,000 253,620 5.0724 4.026 3.964 4.065 3.909 4.034 63,953 3.9657 -0.19%
2017-12-14 0 5.160 5.120 5.180 5.050 5.250 75,000 386,900 5.1587 4.034 4.003 4.050 3.948 4.105 95,930 4.0331 -0.77%
2017-12-13 0 5.200 5.110 5.200 4.870 5.200 112,000 565,190 5.0463 4.065 3.995 4.065 3.807 4.065 143,256 3.9453 6.12%
2017-12-12 0 4.900 4.880 4.980 4.880 4.910 23,000 112,770 4.9030 3.831 3.815 3.893 3.815 3.839 29,419 3.8333 0.00%
2017-12-11 0 4.900 4.900 5.000 4.860 4.910 17,000 83,120 4.8894 3.831 3.831 3.909 3.800 3.839 21,744 3.8226 -0.20%
2017-12-08 0 4.910 4.910 4.990 4.910 4.910 8,000 39,280 4.9100 3.839 3.839 3.901 3.839 3.839 10,233 3.8387 1.03%
2017-12-07 0 4.860 4.860 4.920 4.860 4.960 37,000 180,530 4.8792 3.800 3.800 3.847 3.800 3.878 47,326 3.8146 -0.41%
2017-12-06 0 4.880 4.880 4.930 4.880 4.920 10,000 49,080 4.9080 3.815 3.815 3.854 3.815 3.847 12,791 3.8372 0.62%
2017-12-05 0 4.850 4.850 5.000 4.850 4.940 35,000 171,650 4.9043 3.792 3.792 3.909 3.792 3.862 44,767 3.8343 -3.00%
2017-12-04 0 5.000 4.900 5.000 4.920 5.010 7,000 34,610 4.9443 3.909 3.831 3.909 3.847 3.917 8,953 3.8655 2.88%
2017-12-01 0 4.860 4.860 4.940 4.860 5.010 29,000 142,350 4.9086 3.800 3.800 3.862 3.800 3.917 37,093 3.8376 -0.41%
2017-11-30 0 4.880 4.870 4.940 4.880 4.970 40,000 197,070 4.9268 3.815 3.807 3.862 3.815 3.886 51,163 3.8518 -1.81%
2017-11-29 0 4.970 4.970 5.000 4.950 5.040 11,000 54,750 4.9773 3.886 3.886 3.909 3.870 3.940 14,070 3.8913 0.20%
2017-11-28 0 4.960 4.950 5.000 4.950 5.050 244,000 1,219,770 4.9991 3.878 3.870 3.909 3.870 3.948 312,093 3.9084 0.40%
2017-11-27 0 4.940 4.940 4.980 4.910 4.980 32,000 158,050 4.9391 3.862 3.862 3.893 3.839 3.893 40,930 3.8614 -0.80%
2017-11-24 0 4.980 4.950 4.980 4.960 5.050 52,000 259,860 4.9973 3.893 3.870 3.893 3.878 3.948 66,512 3.9070 -0.40%
2017-11-23 0 5.000 4.970 5.000 4.970 5.100 433,000 2,182,310 5.0400 3.909 3.886 3.909 3.886 3.987 553,837 3.9403 0.00%
2017-11-22 0 5.000 4.950 5.100 4.850 5.190 668,000 3,348,670 5.0130 3.909 3.870 3.987 3.792 4.058 854,419 3.9192 2.04%
2017-11-21 0 4.900 4.900 4.990 4.820 4.980 54,000 265,190 4.9109 3.831 3.831 3.901 3.768 3.893 69,070 3.8395 0.00%
2017-11-20 0 4.900 4.750 4.900 4.680 4.900 45,000 215,300 4.7844 3.831 3.714 3.831 3.659 3.831 57,558 3.7406 2.08%
2017-11-17 0 4.800 4.770 4.920 4.800 5.000 150,000 724,630 4.8309 3.753 3.729 3.847 3.753 3.909 191,860 3.7769 -1.64%
2017-11-16 0 4.880 4.870 4.990 4.870 4.900 54,010 263,908 4.8863 3.815 3.807 3.901 3.807 3.831 69,083 3.8202 0.62%
2017-11-15 0 4.850 4.850 4.980 4.800 5.000 132,000 645,910 4.8933 3.792 3.792 3.893 3.753 3.909 168,837 3.8256 -3.00%
2017-11-14 0 5.000 4.930 5.000 4.900 5.030 58,000 288,440 4.9731 3.909 3.854 3.909 3.831 3.933 74,186 3.8881 -0.20%
2017-11-13 0 5.010 4.950 5.090 4.930 5.150 211,000 1,059,370 5.0207 3.917 3.870 3.979 3.854 4.026 269,884 3.9253 -0.60%
2017-11-10 0 5.040 5.000 5.080 4.920 5.240 443,000 2,236,080 5.0476 3.940 3.909 3.972 3.847 4.097 566,628 3.9463 -1.75%
2017-11-09 0 5.130 5.000 5.180 4.750 5.130 258,000 1,279,510 4.9593 4.011 3.909 4.050 3.714 4.011 330,000 3.8773 2.81%
2017-11-08 0 4.990 4.840 4.990 4.730 5.000 91,000 442,650 4.8643 3.901 3.784 3.901 3.698 3.909 116,395 3.8030 0.40%
2017-11-07 0 4.970 4.800 4.990 4.680 4.990 166,000 796,070 4.7956 3.886 3.753 3.901 3.659 3.901 212,326 3.7493 3.54%
2017-11-06 0 4.800 4.660 4.800 4.300 4.800 192,000 884,010 4.6042 3.753 3.643 3.753 3.362 3.753 245,581 3.5997 9.09%
2017-11-03 0 4.400 4.400 4.440 4.100 4.690 240,000 1,061,270 4.4220 3.440 3.440 3.471 3.205 3.667 306,977 3.4572 10.00%
2017-11-02 0 4.000 3.850 4.050 3.490 4.000 191,000 720,690 3.7732 3.127 3.010 3.166 2.729 3.127 244,302 2.9500 14.94%
2017-11-01 0 3.480 3.200 3.480 - - 0 0 - 2.721 2.502 2.721 - - 0 - -0.57%
2017-10-31 0 3.500 3.240 3.600 3.420 3.500 4,000 13,920 3.4800 2.736 2.533 2.815 2.674 2.736 5,116 2.7207 2.64%
2017-10-30 0 3.410 3.340 - 3.410 3.410 2,000 6,820 3.4100 2.666 2.611 - 2.666 2.666 2,558 2.6660 0.00%
2017-10-27 0 3.410 3.260 3.410 3.220 3.410 82,000 266,690 3.2523 2.666 2.549 2.666 2.517 2.666 104,884 2.5427 5.57%
2017-10-26 0 3.230 3.230 3.380 - - 0 0 - 2.525 2.525 2.643 - - 0 - 0.94%
2017-10-25 0 3.200 3.170 3.380 - - 0 0 - 2.502 2.478 2.643 - - 0 - 0.00%
2017-10-24 0 3.200 3.200 3.380 3.200 3.290 72,000 235,140 3.2658 2.502 2.502 2.643 2.502 2.572 92,093 2.5533 0.31%
2017-10-23 0 3.190 3.190 3.310 3.120 3.140 33,000 103,150 3.1258 2.494 2.494 2.588 2.439 2.455 42,209 2.4438 2.57%
2017-10-20 0 3.110 3.110 3.240 3.110 3.320 64,000 201,490 3.1483 2.431 2.431 2.533 2.431 2.596 81,860 2.4614 0.32%
2017-10-19 0 3.100 3.100 3.320 3.010 3.260 303,000 940,100 3.1026 2.424 2.424 2.596 2.353 2.549 387,558 2.4257 -7.46%
2017-10-18 0 3.350 3.090 3.480 3.080 3.480 25,000 77,700 3.1080 2.619 2.416 2.721 2.408 2.721 31,977 2.4299 4.69%
2017-10-17 0 3.200 3.200 3.450 3.200 3.260 950,000 3,095,490 3.2584 2.502 2.502 2.697 2.502 2.549 1,215,116 2.5475 -0.93%
2017-10-16 0 3.230 3.230 3.500 3.200 3.210 20,000 64,010 3.2005 2.525 2.525 2.736 2.502 2.510 25,581 2.5022 -4.44%
2017-10-13 0 3.380 3.320 3.500 3.260 3.380 15,000 49,680 3.3120 2.643 2.596 2.736 2.549 2.643 19,186 2.5894 5.63%
2017-10-12 0 3.200 3.100 3.400 - - 0 0 - 2.502 2.424 2.658 - - 0 - 0.00%
2017-10-11 0 3.200 3.200 - 3.200 3.200 7,000 22,400 3.2000 2.502 2.502 - 2.502 2.502 8,953 2.5018 -1.54%
2017-10-10 0 3.250 3.200 3.560 3.150 3.250 35,000 110,500 3.1571 2.541 2.502 2.783 2.463 2.541 44,767 2.4683 2.85%
2017-10-09 0 3.160 3.160 3.300 3.090 3.200 90,000 283,230 3.1470 2.471 2.471 2.580 2.416 2.502 115,116 2.4604 -1.25%
2017-10-06 0 3.200 3.200 3.300 - - 0 0 - 2.502 2.502 2.580 - - 0 - 0.00%
2017-10-04 0 3.200 3.150 3.200 3.200 3.260 318,000 1,019,290 3.2053 2.502 2.463 2.502 2.502 2.549 406,744 2.5060 -2.74%
2017-10-03 0 3.290 3.200 3.300 3.290 3.290 21,000 68,960 3.2838 2.572 2.502 2.580 2.572 2.572 26,860 2.5673 -2.08%
2017-09-29 0 3.360 3.250 3.590 3.160 3.360 139,000 448,930 3.2297 2.627 2.541 2.807 2.471 2.627 177,791 2.5250 -2.33%
2017-09-28 0 3.440 3.160 3.600 - - 0 0 - 2.689 2.471 2.815 - - 0 - 0.00%
2017-09-27 0 3.440 3.150 3.600 - - 0 0 - 2.689 2.463 2.815 - - 0 - 0.00%
2017-09-26 0 3.440 3.250 3.600 - - 0 0 - 2.689 2.541 2.815 - - 0 - 0.00%
2017-09-25 0 3.440 3.250 3.600 - - 0 0 - 2.689 2.541 2.815 - - 0 - 0.00%
2017-09-22 0 3.440 3.250 3.450 3.440 3.450 12,000 41,320 3.4433 2.689 2.541 2.697 2.689 2.697 15,349 2.6921 1.18%
2017-09-21 0 3.400 3.250 3.450 3.250 3.400 223,000 754,130 3.3817 2.658 2.541 2.697 2.541 2.658 285,233 2.6439 0.00%
2017-09-20 0 3.400 3.250 3.400 3.200 3.400 181,000 605,810 3.3470 2.658 2.541 2.658 2.502 2.658 231,512 2.6168 5.26%
2017-09-19 0 3.230 3.230 3.290 3.230 3.300 111,000 360,490 3.2477 2.525 2.525 2.572 2.525 2.580 141,977 2.5391 -0.62%
2017-09-18 0 3.250 3.250 3.340 3.250 3.350 64,000 211,830 3.3098 2.541 2.541 2.611 2.541 2.619 81,860 2.5877 -2.99%
2017-09-15 0 3.350 3.200 3.450 3.350 3.350 15,000 50,250 3.3500 2.619 2.502 2.697 2.619 2.619 19,186 2.6191 6.01%
2017-09-14 0 3.160 3.160 3.450 3.130 3.240 62,000 196,030 3.1618 2.471 2.471 2.697 2.447 2.533 79,302 2.4719 0.00%
2017-09-13 0 3.160 3.160 3.440 3.110 3.250 44,000 142,610 3.2411 2.471 2.471 2.689 2.431 2.541 56,279 2.5340 -9.71%
2017-09-12 0 3.500 3.100 3.500 - - 0 0 - 2.736 2.424 2.736 - - 0 - 0.00%
2017-09-11 0 3.500 3.100 3.500 - - 0 0 - 2.736 2.424 2.736 - - 0 - 0.00%
2017-09-08 0 3.500 3.250 3.500 - - 0 0 - 2.736 2.541 2.736 - - 0 - -2.78%
2017-09-07 0 3.600 3.200 3.600 - - 0 0 - 2.815 2.502 2.815 - - 0 - 0.00%
2017-09-06 0 3.600 3.210 3.600 - - 0 0 - 2.815 2.510 2.815 - - 0 - -1.64%
2017-09-05 0 3.660 3.500 3.750 3.660 3.660 25,000 91,500 3.6600 2.861 2.736 2.932 2.861 2.861 31,977 2.8615 -2.40%
2017-09-04 0 3.750 3.220 3.750 3.650 3.830 31,000 113,670 3.6668 2.932 2.517 2.932 2.854 2.994 39,651 2.8668 4.46%
2017-09-01 0 3.590 3.110 3.950 3.490 3.590 10,000 35,420 3.5420 2.807 2.431 3.088 2.729 2.807 12,791 2.7692 0.00%
2017-08-31 0 3.590 3.110 3.590 - - 0 0 - 2.807 2.431 2.807 - - 0 - -1.10%
2017-08-30 0 3.630 3.120 3.630 - - 0 0 - 2.838 2.439 2.838 - - 0 - 0.00%
2017-08-29 0 3.630 3.110 3.630 - - 0 0 - 2.838 2.431 2.838 - - 0 - 0.00%
2017-08-28 0 3.630 3.200 3.630 - - 0 0 - 2.838 2.502 2.838 - - 0 - 0.00%
2017-08-25 0 3.630 3.200 3.630 - - 0 0 - 2.838 2.502 2.838 - - 0 - 0.00%
2017-08-24 0 3.630 3.260 3.630 3.650 3.660 11,000 40,160 3.6509 2.838 2.549 2.838 2.854 2.861 14,070 2.8543 -1.09%
2017-08-22 0 3.670 3.230 3.670 - - 0 0 - 2.869 2.525 2.869 - - 0 - -0.27%
2017-08-21 0 3.680 3.680 3.990 3.610 3.620 11,000 39,810 3.6191 2.877 2.877 3.119 2.822 2.830 14,070 2.8295 3.08%
2017-08-18 0 3.570 3.560 3.650 3.570 3.650 17,000 61,560 3.6212 2.791 2.783 2.854 2.791 2.854 21,744 2.8311 0.28%
2017-08-17 0 3.560 3.560 3.800 3.400 3.560 43,000 151,320 3.5191 2.783 2.783 2.971 2.658 2.783 55,000 2.7513 0.28%
2017-08-16 0 3.550 3.330 3.950 3.540 3.630 28,000 100,110 3.5754 2.775 2.603 3.088 2.768 2.838 35,814 2.7953 -0.84%
2017-08-15 0 3.580 3.250 3.580 - - 0 0 - 2.799 2.541 2.799 - - 0 - -0.28%
2017-08-14 0 3.590 3.330 3.850 - - 0 0 - 2.807 2.603 3.010 - - 0 - 0.00%
2017-08-11 0 3.590 3.280 3.680 3.500 3.590 50,000 177,600 3.5520 2.807 2.564 2.877 2.736 2.807 63,953 2.7770 -5.53%
2017-08-10 0 3.800 3.100 3.800 - - 0 0 - 2.971 2.424 2.971 - - 0 - 0.00%
2017-08-09 0 3.800 3.000 3.800 - - 0 0 - 2.971 2.345 2.971 - - 0 - 0.00%
2017-08-08 0 3.800 3.040 3.800 3.780 3.800 32,000 121,580 3.7994 2.971 2.377 2.971 2.955 2.971 40,930 2.9704 0.26%
2017-08-07 0 3.790 3.710 3.880 3.790 3.790 9,000 34,110 3.7900 2.963 2.901 3.033 2.963 2.963 11,512 2.9631 -2.82%
2017-08-04 0 3.900 3.590 3.900 - - 0 0 - 3.049 2.807 3.049 - - 0 - -0.26%
2017-08-03 0 3.910 3.530 3.910 - - 0 0 - 3.057 2.760 3.057 - - 0 - -0.26%
2017-08-02 0 3.920 3.450 3.920 - - 0 0 - 3.065 2.697 3.065 - - 0 - -0.25%
2017-08-01 0 3.930 3.450 3.930 - - 0 0 - 3.073 2.697 3.073 - - 0 - -0.25%
2017-07-31 0 3.940 3.580 3.940 - - 0 0 - 3.080 2.799 3.080 - - 0 - -0.25%
2017-07-28 0 3.950 3.520 3.950 3.950 3.950 1,000 3,950 3.9500 3.088 2.752 3.088 3.088 3.088 1,279 3.0882 -0.25%
2017-07-27 0 3.960 3.520 3.960 - - 0 0 - 3.096 2.752 3.096 - - 0 - -0.50%
2017-07-26 0 3.980 3.580 3.980 - - 0 0 - 3.112 2.799 3.112 - - 0 - -0.25%
2017-07-25 0 3.990 3.580 3.990 - - 0 0 - 3.119 2.799 3.119 - - 0 - -0.25%
2017-07-24 0 4.000 3.610 4.000 3.990 4.000 51,000 203,690 3.9939 3.127 2.822 3.127 3.119 3.127 65,233 3.1225 0.00%
2017-07-21 0 4.000 3.620 4.000 - - 0 0 - 3.127 2.830 3.127 - - 0 - 0.00%
2017-07-20 0 4.000 3.630 4.000 - - 10,000 36,200 3.6200 3.127 2.838 3.127 - - 12,791 2.8302 0.00%
2017-07-19 0 4.000 3.610 4.050 - - 0 0 - 3.127 2.822 3.166 - - 0 - 0.00%
2017-07-18 0 4.000 3.620 4.000 3.860 4.000 679,000 2,647,560 3.8992 3.127 2.830 3.127 3.018 3.127 868,488 3.0485 1.52%
2017-07-17 0 3.940 3.700 3.940 3.950 3.990 13,000 51,510 3.9623 3.080 2.893 3.080 3.088 3.119 16,628 3.0978 -1.25%
2017-07-14 0 3.990 3.900 4.350 - - 0 0 - 3.119 3.049 3.401 - - 0 - 0.00%
2017-07-13 0 3.990 3.600 4.310 - - 0 0 - 3.119 2.815 3.370 - - 0 - 0.00%
2017-07-12 0 3.990 3.700 4.210 - - 0 0 - 3.119 2.893 3.291 - - 0 - 0.00%
2017-07-11 0 3.990 3.700 4.000 3.990 3.990 26,000 103,740 3.9900 3.119 2.893 3.127 3.119 3.119 33,256 3.1195 -2.68%
2017-07-10 0 4.100 3.850 4.100 - - 0 0 - 3.205 3.010 3.205 - - 0 - 0.00%
2017-07-07 0 4.100 3.850 4.100 4.210 4.210 64,000 269,860 4.2166 3.205 3.010 3.205 3.291 3.291 81,860 3.2966 -3.30%
2017-07-06 0 4.240 3.850 4.240 4.200 4.240 87,000 368,370 4.2341 3.315 3.010 3.315 3.284 3.315 111,279 3.3103 -0.24%
2017-07-05 0 4.250 3.850 4.260 4.250 4.290 139,000 593,590 4.2704 3.323 3.010 3.331 3.323 3.354 177,791 3.3387 -0.47%
2017-07-04 0 4.270 3.850 4.270 4.300 4.500 163,000 711,890 4.3674 3.338 3.010 3.338 3.362 3.518 208,488 3.4145 1.67%
2017-07-03 0 4.200 3.980 4.200 3.880 4.210 97,000 391,890 4.0401 3.284 3.112 3.284 3.033 3.291 124,070 3.1586 9.09%
2017-06-30 0 3.850 3.560 3.850 - - 0 0 - 3.010 2.783 3.010 - - 0 - 0.00%
2017-06-29 0 3.850 3.730 3.850 - - 0 0 - 3.010 2.916 3.010 - - 0 - 0.00%
2017-06-28 0 3.850 3.560 3.850 3.850 3.850 11,000 42,350 3.8500 3.010 2.783 3.010 3.010 3.010 14,070 3.0100 1.58%
2017-06-27 0 3.790 3.680 4.450 3.780 3.790 8,000 30,290 3.7863 2.963 2.877 3.479 2.955 2.963 10,233 2.9602 1.07%
2017-06-26 0 3.750 3.600 3.850 3.750 3.850 40,000 153,720 3.8430 2.932 2.815 3.010 2.932 3.010 51,163 3.0045 -2.34%
2017-06-23 0 3.840 3.610 3.840 3.880 3.890 33,000 128,050 3.8803 3.002 2.822 3.002 3.033 3.041 42,209 3.0337 -2.78%
2017-06-22 0 3.950 3.630 3.950 3.940 3.960 1,300,000 5,135,400 3.9503 3.088 2.838 3.088 3.080 3.096 1,662,791 3.0884 -1.74%
2017-06-21 0 4.020 3.610 4.020 - - 0 0 - 3.143 2.822 3.143 - - 0 - -0.74%
2017-06-20 0 4.050 3.610 4.050 - - 0 0 - 3.166 2.822 3.166 - - 0 - -0.49%
2017-06-19 0 4.070 3.520 4.070 - - 0 0 - 3.182 2.752 3.182 - - 0 - -0.49%
2017-06-16 0 4.090 3.760 4.090 - - 0 0 - 3.198 2.940 3.198 - - 0 - -0.24%
2017-06-15 0 4.100 3.710 4.100 - - 0 0 - 3.205 2.901 3.205 - - 0 - -2.38%
2017-06-14 0 4.200 4.020 4.200 - - 0 0 - 3.284 3.143 3.284 - - 0 - -1.18%
2017-06-13 0 4.250 4.070 4.250 4.250 4.260 13,000 55,300 4.2538 3.323 3.182 3.323 3.323 3.331 16,628 3.3257 -5.13%
2017-06-12 0 4.480 4.260 4.480 - - 0 0 - 3.503 3.331 3.503 - - 0 - -1.10%
2017-06-09 0 4.530 4.400 4.530 - - 0 0 - 3.542 3.440 3.542 - - 0 - 0.00%
2017-06-08 0 4.530 4.450 4.600 4.530 4.530 10,000 45,300 4.5300 3.542 3.479 3.596 3.542 3.542 12,791 3.5416 -0.66%
2017-06-07 0 4.560 4.560 4.600 4.510 4.560 19,000 86,140 4.5337 3.565 3.565 3.596 3.526 3.565 24,302 3.5445 0.00%
2017-06-06 0 4.560 4.560 4.650 4.560 4.560 10,000 45,600 4.5600 3.565 3.565 3.635 3.565 3.565 12,791 3.5651 -1.94%
2017-06-05 0 4.650 4.560 4.650 4.500 4.650 250,000 1,150,800 4.6032 3.635 3.565 3.635 3.518 3.635 319,767 3.5989 1.09%
2017-06-02 0 4.600 4.500 4.600 4.400 4.600 2,011,000 8,858,900 4.4052 3.596 3.518 3.596 3.440 3.596 2,572,209 3.4441 2.45%
2017-06-01 0 4.490 4.290 4.610 4.400 4.720 19,000 87,740 4.6179 3.510 3.354 3.604 3.440 3.690 24,302 3.6104 -2.39%
2017-05-31 0 4.600 4.400 4.600 4.510 4.630 44,000 202,380 4.5995 3.596 3.440 3.596 3.526 3.620 56,279 3.5960 0.44%
2017-05-29 0 4.580 4.450 4.580 4.400 4.580 490,000 2,216,590 4.5237 3.581 3.479 3.581 3.440 3.581 626,744 3.5367 3.39%
2017-05-26 0 4.430 4.420 4.590 4.410 4.590 45,000 203,120 4.5138 3.463 3.456 3.589 3.448 3.589 57,558 3.5290 -1.56%
2017-05-25 0 4.500 4.490 4.600 4.260 4.600 964,000 4,338,470 4.5005 3.518 3.510 3.596 3.331 3.596 1,233,023 3.5186 0.22%
2017-05-24 0 4.490 4.490 4.560 4.400 4.600 354,000 1,621,160 4.5795 3.510 3.510 3.565 3.440 3.596 452,791 3.5804 1.35%
2017-05-23 0 4.430 4.250 4.530 4.250 4.670 1,436,000 6,456,540 4.4962 3.463 3.323 3.542 3.323 3.651 1,836,744 3.5152 -3.70%
2017-05-22 0 4.600 4.220 4.600 4.580 4.600 27,000 124,030 4.5937 3.596 3.299 3.596 3.581 3.596 34,535 3.5914 4.78%
2017-05-19 0 4.390 4.380 4.500 4.280 4.500 1,042,000 4,638,050 4.4511 3.432 3.424 3.518 3.346 3.518 1,332,791 3.4800 -2.01%
2017-05-18 0 4.480 4.300 4.480 4.260 4.600 1,296,000 5,824,930 4.4945 3.503 3.362 3.503 3.331 3.596 1,657,674 3.5139 -0.44%
2017-05-17 0 4.500 4.360 4.500 4.350 4.550 214,000 965,720 4.5127 3.518 3.409 3.518 3.401 3.557 273,721 3.5281 2.51%
2017-05-16 0 4.390 4.300 4.470 4.300 4.640 296,000 1,331,280 4.4976 3.432 3.362 3.495 3.362 3.628 378,605 3.5163 -0.45%
2017-05-15 0 4.410 4.410 4.500 4.200 4.550 363,000 1,606,890 4.4267 3.448 3.448 3.518 3.284 3.557 464,302 3.4609 1.38%
2017-05-12 0 4.350 4.220 4.350 4.150 4.500 1,070,000 4,589,940 4.2897 3.401 3.299 3.401 3.245 3.518 1,368,605 3.3537 3.57%
2017-05-11 0 4.200 4.100 4.200 4.000 4.930 2,008,000 9,230,490 4.5969 3.284 3.205 3.284 3.127 3.854 2,568,372 3.5939 -3.45%
2017-05-10 0 4.350 4.240 4.350 3.500 4.350 1,984,000 8,369,660 4.2186 3.401 3.315 3.401 2.736 3.401 2,537,674 3.2982 26.09%
2017-05-09 0 3.450 3.420 4.380 3.450 3.450 2,000 6,900 3.4500 2.697 2.674 3.424 2.697 2.697 2,558 2.6973 -0.29%
2017-05-08 0 3.460 3.360 3.600 - - 0 0 - 2.705 2.627 2.815 - - 0 - 0.00%
2017-05-05 0 3.460 3.310 4.440 - - 0 0 - 2.705 2.588 3.471 - - 0 - 0.00%
2017-05-04 0 3.460 3.320 3.470 3.310 3.480 8,000 27,650 3.4563 2.705 2.596 2.713 2.588 2.721 10,233 2.7022 -0.57%
2017-05-02 0 3.480 3.320 3.490 3.350 3.480 119,000 399,410 3.3564 2.721 2.596 2.729 2.619 2.721 152,209 2.6241 4.82%
2017-04-28 0 3.320 3.300 3.480 3.270 3.460 48,000 163,910 3.4148 2.596 2.580 2.721 2.557 2.705 61,395 2.6697 -0.60%
2017-04-27 0 3.340 3.330 3.490 3.340 3.490 15,000 51,870 3.4580 2.611 2.603 2.729 2.611 2.729 19,186 2.7035 -4.02%
2017-04-26 0 3.480 3.330 3.680 - - 0 0 - 2.721 2.603 2.877 - - 0 - 0.00%
2017-04-25 0 3.480 3.320 3.480 3.260 3.500 64,000 221,230 3.4567 2.721 2.596 2.721 2.549 2.736 81,860 2.7025 5.14%
2017-04-24 0 3.310 3.280 3.460 3.310 3.490 32,000 111,020 3.4694 2.588 2.564 2.705 2.588 2.729 40,930 2.7124 -5.16%
2017-04-21 0 3.490 3.300 3.600 3.300 3.500 359,000 1,205,430 3.3577 2.729 2.580 2.815 2.580 2.736 459,186 2.6251 6.08%
2017-04-20 0 3.290 3.280 3.300 3.280 3.300 89,000 293,470 3.2974 2.572 2.564 2.580 2.564 2.580 113,837 2.5780 0.30%
2017-04-19 0 3.280 3.280 3.500 3.280 3.280 180,000 590,400 3.2800 2.564 2.564 2.736 2.564 2.564 230,233 2.5644 0.00%
2017-04-18 0 3.280 3.280 3.500 3.270 3.280 157,000 513,890 3.2732 2.564 2.564 2.736 2.557 2.564 200,814 2.5590 2.50%
2017-04-13 0 3.200 3.200 3.450 3.200 3.200 28,000 89,600 3.2000 2.502 2.502 2.697 2.502 2.502 35,814 2.5018 -0.31%
2017-04-12 0 3.210 3.210 3.410 3.200 3.210 64,000 205,300 3.2078 2.510 2.510 2.666 2.502 2.510 81,860 2.5079 0.00%
2017-04-11 0 3.210 3.200 3.410 3.200 3.220 170,000 545,360 3.2080 2.510 2.502 2.666 2.502 2.517 217,442 2.5081 -0.31%
2017-04-10 0 3.220 3.210 3.320 3.150 3.320 57,000 185,220 3.2495 2.517 2.510 2.596 2.463 2.596 72,907 2.5405 0.00%
2017-04-07 0 3.220 3.220 3.450 3.210 3.220 135,000 433,960 3.2145 2.517 2.517 2.697 2.510 2.517 172,674 2.5132 0.00%
2017-04-06 0 3.220 3.220 3.450 3.210 3.230 109,000 350,950 3.2197 2.517 2.517 2.697 2.510 2.525 139,419 2.5172 0.00%
2017-04-05 0 3.220 3.210 3.590 3.220 3.220 30,000 96,600 3.2200 2.517 2.510 2.807 2.517 2.517 38,372 2.5175 0.31%
2017-04-03 0 3.210 3.210 3.900 3.210 3.210 4,000 12,840 3.2100 2.510 2.510 3.049 2.510 2.510 5,116 2.5096 0.00%
2017-03-31 0 3.210 3.210 3.500 - - 0 0 - 2.510 2.510 2.736 - - 0 - 0.00%
2017-03-30 0 3.210 3.200 3.490 - - 0 0 - 2.510 2.502 2.729 - - 0 - 0.00%
2017-03-29 0 3.210 3.210 3.500 3.200 3.300 446,000 1,469,290 3.2944 2.510 2.510 2.736 2.502 2.580 570,465 2.5756 -2.73%
2017-03-28 0 3.300 3.050 3.300 3.300 3.300 20,000 66,000 3.3000 2.580 2.385 2.580 2.580 2.580 25,581 2.5800 1.54%
2017-03-27 0 3.250 3.250 3.380 3.210 3.260 19,000 61,640 3.2442 2.541 2.541 2.643 2.510 2.549 24,302 2.5364 1.56%
2017-03-24 0 3.200 3.200 3.300 3.200 3.250 125,000 403,310 3.2265 2.502 2.502 2.580 2.502 2.541 159,884 2.5225 -1.54%
2017-03-23 0 3.250 3.250 3.300 3.160 3.280 21,000 68,410 3.2576 2.541 2.541 2.580 2.471 2.564 26,860 2.5469 -1.22%
2017-03-22 0 3.290 3.180 3.290 3.290 3.290 22,000 72,380 3.2900 2.572 2.486 2.572 2.572 2.572 28,140 2.5722 2.17%
2017-03-21 0 3.220 3.200 3.400 - - 0 0 - 2.517 2.502 2.658 - - 0 - 0.00%
2017-03-20 0 3.220 3.220 3.290 3.220 3.230 28,000 90,340 3.2264 2.517 2.517 2.572 2.517 2.525 35,814 2.5225 -1.53%
2017-03-17 0 3.270 3.150 3.270 3.150 3.270 86,000 280,650 3.2634 2.557 2.463 2.557 2.463 2.557 110,000 2.5514 -0.30%
2017-03-16 0 3.280 3.160 3.490 3.280 3.280 11,000 36,080 3.2800 2.564 2.471 2.729 2.564 2.564 14,070 2.5644 0.00%
2017-03-15 0 3.280 3.280 3.400 - - 0 0 - 2.564 2.564 2.658 - - 0 - 0.31%
2017-03-14 0 3.270 3.270 3.490 3.270 3.280 11,000 36,070 3.2791 2.557 2.557 2.729 2.557 2.564 14,070 2.5637 -0.91%
2017-03-13 0 3.300 3.260 3.490 3.230 3.300 57,000 186,880 3.2786 2.580 2.549 2.729 2.525 2.580 72,907 2.5633 0.00%
2017-03-10 0 3.300 3.300 3.430 3.300 3.420 26,000 88,480 3.4031 2.580 2.580 2.682 2.580 2.674 33,256 2.6606 -2.65%
2017-03-09 0 3.390 3.300 3.400 3.300 3.390 26,000 86,900 3.3423 2.650 2.580 2.658 2.580 2.650 33,256 2.6131 2.42%
2017-03-08 0 3.310 3.310 3.480 3.300 3.300 10,000 33,000 3.3000 2.588 2.588 2.721 2.580 2.580 12,791 2.5800 -1.19%
2017-03-07 0 3.350 3.340 3.430 3.250 3.500 39,000 132,960 3.4092 2.619 2.611 2.682 2.541 2.736 49,884 2.6654 -3.74%
2017-03-06 0 3.480 3.380 3.500 3.340 3.500 47,000 160,520 3.4153 2.721 2.643 2.736 2.611 2.736 60,116 2.6702 -2.52%
2017-03-03 0 3.570 3.350 3.570 3.590 3.640 15,000 54,500 3.6333 2.791 2.619 2.791 2.807 2.846 19,186 2.8406 3.48%
2017-03-02 0 3.450 3.330 3.530 3.270 3.450 11,000 37,350 3.3955 2.697 2.603 2.760 2.557 2.697 14,070 2.6546 -0.58%
2017-03-01 0 3.470 3.020 3.650 - - 0 0 - 2.713 2.361 2.854 - - 0 - 0.00%
2017-02-28 0 3.470 3.040 3.590 3.470 3.470 60,000 208,200 3.4700 2.713 2.377 2.807 2.713 2.713 76,744 2.7129 0.00%
2017-02-27 0 3.470 3.460 3.650 3.450 3.470 162,000 559,540 3.4540 2.713 2.705 2.854 2.697 2.713 207,209 2.7004 -1.98%
2017-02-24 0 3.540 3.500 3.600 3.500 3.600 15,000 53,090 3.5393 2.768 2.736 2.815 2.736 2.815 19,186 2.7671 1.14%
2017-02-23 0 3.500 3.400 3.600 3.500 3.500 20,000 70,000 3.5000 2.736 2.658 2.815 2.736 2.736 25,581 2.7364 0.00%
2017-02-22 0 3.500 3.470 3.550 3.470 3.550 319,000 1,115,360 3.4964 2.736 2.713 2.775 2.713 2.775 408,023 2.7336 0.00%
2017-02-21 0 3.500 3.440 3.520 3.000 3.500 442,000 1,489,410 3.3697 2.736 2.689 2.752 2.345 2.736 565,349 2.6345 -0.57%
2017-02-20 0 3.520 3.200 3.580 3.520 3.520 67,000 235,840 3.5200 2.752 2.502 2.799 2.752 2.752 85,698 2.7520 0.00%
2017-02-17 0 3.520 3.270 3.550 3.520 3.520 8,000 28,160 3.5200 2.752 2.557 2.775 2.752 2.752 10,233 2.7520 -0.28%
2017-02-16 0 3.530 3.450 3.550 3.490 3.530 5,000 17,570 3.5140 2.760 2.697 2.775 2.729 2.760 6,395 2.7473 0.86%
2017-02-15 0 3.500 3.470 3.550 3.460 3.500 11,000 38,400 3.4909 2.736 2.713 2.775 2.705 2.736 14,070 2.7293 0.00%
2017-02-14 0 3.500 3.460 3.590 3.400 3.650 169,000 584,790 3.4603 2.736 2.705 2.807 2.658 2.854 216,163 2.7053 -2.78%
2017-02-13 0 3.600 3.300 3.600 3.570 3.600 70,000 250,750 3.5821 2.815 2.580 2.815 2.791 2.815 89,535 2.8006 0.56%
2017-02-10 0 3.580 3.430 3.600 3.420 3.780 34,000 119,210 3.5062 2.799 2.682 2.815 2.674 2.955 43,488 2.7412 3.17%
2017-02-09 0 3.470 3.450 3.600 3.370 3.550 46,000 160,870 3.4972 2.713 2.697 2.815 2.635 2.775 58,837 2.7342 0.58%
2017-02-08 0 3.450 3.440 3.680 3.360 3.450 8,000 27,200 3.4000 2.697 2.689 2.877 2.627 2.697 10,233 2.6582 -1.15%
2017-02-07 0 3.490 3.480 3.680 - - 0 0 - 2.729 2.721 2.877 - - 0 - 0.00%
2017-02-06 0 3.490 3.490 3.680 3.490 3.550 9,000 31,890 3.5433 2.729 2.729 2.877 2.729 2.775 11,512 2.7702 -1.69%
2017-02-03 0 3.550 3.490 3.600 - - 0 0 - 2.775 2.729 2.815 - - 0 - 0.00%
2017-02-02 0 3.550 3.500 3.600 - - 0 0 - 2.775 2.736 2.815 - - 0 - 0.00%
2017-02-01 0 3.550 3.310 3.600 3.550 3.550 12,000 42,600 3.5500 2.775 2.588 2.815 2.775 2.775 15,349 2.7755 1.14%
2017-01-27 0 3.510 3.510 3.750 3.480 3.650 21,000 75,850 3.6119 2.744 2.744 2.932 2.721 2.854 26,860 2.8239 -3.84%
2017-01-26 0 3.650 3.500 3.650 3.480 3.680 38,000 136,660 3.5963 2.854 2.736 2.854 2.721 2.877 48,605 2.8117 3.99%
2017-01-25 0 3.510 3.510 3.670 3.460 3.500 406,000 1,420,780 3.4995 2.744 2.744 2.869 2.705 2.736 519,302 2.7359 1.15%
2017-01-24 0 3.470 3.470 3.710 3.460 3.460 18,000 62,280 3.4600 2.713 2.713 2.901 2.705 2.705 23,023 2.7051 0.29%
2017-01-23 0 3.460 3.460 3.690 3.460 3.460 9,000 31,140 3.4600 2.705 2.705 2.885 2.705 2.705 11,512 2.7051 0.00%
2017-01-20 0 3.460 3.450 3.720 3.460 3.460 12,000 41,520 3.4600 2.705 2.697 2.908 2.705 2.705 15,349 2.7051 -0.57%
2017-01-19 0 3.480 3.480 3.740 3.480 3.520 103,000 359,720 3.4924 2.721 2.721 2.924 2.721 2.752 131,744 2.7304 -0.57%
2017-01-18 0 3.500 3.500 3.660 3.500 3.680 40,000 143,810 3.5953 2.736 2.736 2.861 2.736 2.877 51,163 2.8108 -1.96%
2017-01-17 0 3.570 3.460 3.730 3.440 3.750 36,000 127,520 3.5422 2.791 2.705 2.916 2.689 2.932 46,047 2.7694 3.78%
2017-01-16 0 3.440 3.440 3.600 3.430 3.430 3,000 10,290 3.4300 2.689 2.689 2.815 2.682 2.682 3,837 2.6816 -0.58%
2017-01-13 0 3.460 3.440 3.580 - - 0 0 - 2.705 2.689 2.799 - - 0 - 0.00%
2017-01-12 0 3.460 3.460 3.660 3.460 3.460 1,000 3,460 3.4600 2.705 2.705 2.861 2.705 2.705 1,279 2.7051 -1.14%
2017-01-11 0 3.500 3.500 3.660 3.470 3.600 47,000 165,560 3.5226 2.736 2.736 2.861 2.713 2.815 60,116 2.7540 -1.96%
2017-01-10 0 3.570 3.560 3.660 3.510 3.610 28,000 99,980 3.5707 2.791 2.783 2.861 2.744 2.822 35,814 2.7916 -2.72%
2017-01-09 0 3.670 3.500 3.680 3.500 3.690 23,000 83,890 3.6474 2.869 2.736 2.877 2.736 2.885 29,419 2.8516 -0.54%
2017-01-06 0 3.690 3.560 3.700 3.470 3.900 15,000 54,210 3.6140 2.885 2.783 2.893 2.713 3.049 19,186 2.8255 6.96%
2017-01-05 0 3.450 3.450 3.650 3.430 3.660 23,000 83,360 3.6243 2.697 2.697 2.854 2.682 2.861 29,419 2.8336 -4.43%
2017-01-04 0 3.610 3.610 3.750 - - 0 0 - 2.822 2.822 2.932 - - 0 - 1.12%
2017-01-03 0 3.570 3.560 3.940 3.560 3.680 37,000 133,530 3.6089 2.791 2.783 3.080 2.783 2.877 47,326 2.8215 -3.25%
2016-12-30 0 3.690 3.680 3.800 3.600 3.600 2,000 7,200 3.6000 2.885 2.877 2.971 2.815 2.815 2,558 2.8145 -2.89%
2016-12-29 0 3.800 3.650 3.980 3.800 3.800 30,000 114,000 3.8000 2.971 2.854 3.112 2.971 2.971 38,372 2.9709 2.70%
2016-12-28 0 3.700 3.700 3.780 3.700 3.700 17,000 62,900 3.7000 2.893 2.893 2.955 2.893 2.893 21,744 2.8927 -2.12%
2016-12-23 0 3.780 3.650 3.780 3.660 3.800 105,000 393,310 3.7458 2.955 2.854 2.955 2.861 2.971 134,302 2.9285 3.28%
2016-12-22 0 3.660 3.650 4.180 3.600 3.660 12,000 43,540 3.6283 2.861 2.854 3.268 2.815 2.861 15,349 2.8367 1.67%
2016-12-21 0 3.600 3.600 3.880 3.600 3.670 6,000 21,950 3.6583 2.815 2.815 3.033 2.815 2.869 7,674 2.8602 -6.98%
2016-12-20 0 3.870 3.580 3.860 3.550 3.870 76,000 278,420 3.6634 3.026 2.799 3.018 2.775 3.026 97,209 2.8641 4.88%
2016-12-19 0 3.690 3.680 3.780 3.680 3.690 3,000 11,140 3.7133 2.885 2.877 2.955 2.877 2.885 3,837 2.9032 -5.38%
2016-12-16 0 3.900 3.800 3.900 3.850 3.900 6,000 23,150 3.8583 3.049 2.971 3.049 3.010 3.049 7,674 3.0165 2.63%
2016-12-15 0 3.800 3.730 3.930 3.790 3.940 16,000 61,340 3.8338 2.971 2.916 3.073 2.963 3.080 20,465 2.9973 -3.55%
2016-12-14 0 3.940 3.700 3.950 3.950 3.990 7,000 27,850 3.9786 3.080 2.893 3.088 3.088 3.119 8,953 3.1105 3.68%
2016-12-13 0 3.800 3.800 4.000 3.690 3.800 80,000 298,480 3.7310 2.971 2.971 3.127 2.885 2.971 102,326 2.9170 1.06%
2016-12-12 0 3.760 3.770 3.810 3.720 3.930 218,000 832,260 3.8177 2.940 2.947 2.979 2.908 3.073 278,837 2.9848 -8.07%
2016-12-09 0 4.090 4.060 4.120 4.040 4.150 385,000 1,574,300 4.0891 3.198 3.174 3.221 3.159 3.245 492,442 3.1969 -2.62%
2016-12-08 0 4.200 4.140 4.300 4.040 4.350 284,000 1,202,330 4.2336 3.284 3.237 3.362 3.159 3.401 363,256 3.3099 -2.55%
2016-12-07 0 4.310 4.300 4.400 4.050 4.460 587,000 2,460,200 4.1911 3.370 3.362 3.440 3.166 3.487 750,814 3.2767 4.36%
2016-12-06 0 4.130 4.120 4.180 3.950 4.180 390,000 1,567,390 4.0189 3.229 3.221 3.268 3.088 3.268 498,837 3.1421 0.24%
2016-12-05 0 4.120 4.120 4.140 4.030 4.140 974,000 3,986,350 4.0928 3.221 3.221 3.237 3.151 3.237 1,245,814 3.1998 0.00%
2016-12-02 0 4.120 4.080 4.130 3.940 4.130 503,000 2,050,510 4.0766 3.221 3.190 3.229 3.080 3.229 643,372 3.1871 4.57%
2016-12-01 0 3.940 3.780 3.940 3.750 3.950 162,000 627,190 3.8715 3.080 2.955 3.080 2.932 3.088 207,209 3.0268 3.14%
2016-11-30 0 3.820 3.750 3.830 3.760 3.830 145,000 549,760 3.7914 2.987 2.932 2.994 2.940 2.994 185,465 2.9642 0.00%
2016-11-29 0 3.820 3.820 3.830 3.600 3.880 2,440,000 9,158,150 3.7533 2.987 2.987 2.994 2.815 3.033 3,120,930 2.9344 5.82%
2016-11-28 0 3.610 3.650 3.790 3.500 3.700 2,989,000 10,625,300 3.5548 2.822 2.854 2.963 2.736 2.893 3,823,140 2.7792 -1.37%
2016-11-25 0 3.660 3.650 3.750 3.290 3.900 2,101,000 7,263,190 3.4570 2.861 2.854 2.932 2.572 3.049 2,687,326 2.7028 7.96%
2016-11-24 0 3.390 3.350 3.480 3.270 3.390 1,014,000 3,361,370 3.3150 2.650 2.619 2.721 2.557 2.650 1,296,977 2.5917 0.00%
2016-11-23 0 3.390 3.360 3.390 3.360 3.420 616,000 2,092,440 3.3968 2.650 2.627 2.650 2.627 2.674 787,907 2.6557 -1.45%
2016-11-22 0 3.440 3.400 3.440 3.150 3.440 2,017,000 6,523,650 3.2343 2.689 2.658 2.689 2.463 2.689 2,579,884 2.5287 6.50%
2016-11-21 0 3.230 3.230 3.290 3.150 3.280 2,064,000 6,622,240 3.2084 2.525 2.525 2.572 2.463 2.564 2,640,000 2.5084 1.25%
2016-11-18 0 3.190 3.180 3.200 3.030 3.250 889,000 2,837,680 3.1920 2.494 2.486 2.502 2.369 2.541 1,137,093 2.4956 0.00%
2016-11-17 0 3.190 3.150 3.200 3.150 3.200 23,000 73,200 3.1826 2.494 2.463 2.502 2.463 2.502 29,419 2.4882 1.27%
2016-11-16 0 3.150 3.150 3.180 3.110 3.200 131,000 413,200 3.1542 2.463 2.463 2.486 2.431 2.502 167,558 2.4660 -1.56%
2016-11-15 0 3.200 3.030 3.200 3.070 3.200 158,000 497,860 3.1510 2.502 2.369 2.502 2.400 2.502 202,093 2.4635 3.90%
2016-11-14 0 3.080 3.050 3.130 3.080 3.130 158,000 487,040 3.0825 2.408 2.385 2.447 2.408 2.447 202,093 2.4100 -2.22%
2016-11-11 0 3.150 3.050 3.150 3.140 3.170 264,000 832,590 3.1538 2.463 2.385 2.463 2.455 2.478 337,674 2.4657 -1.56%
2016-11-10 0 3.200 3.200 3.250 3.010 3.310 972,000 3,033,260 3.1206 2.502 2.502 2.541 2.353 2.588 1,243,256 2.4398 5.26%
2016-11-09 0 3.040 3.040 3.120 3.010 3.030 679,000 2,053,180 3.0238 2.377 2.377 2.439 2.353 2.369 868,488 2.3641 -2.56%
2016-11-08 0 3.120 3.120 3.220 3.100 3.250 176,000 551,560 3.1339 2.439 2.439 2.517 2.424 2.541 225,116 2.4501 -4.00%
2016-11-07 0 3.250 3.250 3.300 - - 0 0 - 2.541 2.541 2.580 - - 0 - 0.00%
2016-11-04 0 3.250 3.250 3.320 3.250 3.330 108,000 354,860 3.2857 2.541 2.541 2.596 2.541 2.603 138,140 2.5689 -2.40%
2016-11-03 0 3.330 3.290 3.340 3.230 3.340 462,000 1,500,410 3.2476 2.603 2.572 2.611 2.525 2.611 590,930 2.5391 0.91%
2016-11-02 0 3.300 3.280 3.340 3.170 3.310 508,000 1,633,950 3.2164 2.580 2.564 2.611 2.478 2.588 649,767 2.5147 3.12%
2016-11-01 0 3.200 3.200 3.280 3.060 3.300 2,330,000 7,451,700 3.1982 2.502 2.502 2.564 2.392 2.580 2,980,233 2.5004 1.59%
2016-10-31 0 3.150 3.150 3.250 3.060 3.230 1,457,000 4,630,550 3.1781 2.463 2.463 2.541 2.392 2.525 1,863,605 2.4847 -0.63%
2016-10-28 0 3.170 3.170 3.250 3.150 3.240 2,701,000 8,695,580 3.2194 2.478 2.478 2.541 2.463 2.533 3,454,767 2.5170 0.00%
2016-10-27 0 3.170 3.070 3.250 3.060 3.240 578,000 1,863,360 3.2238 2.478 2.400 2.541 2.392 2.533 739,302 2.5204 -0.63%
2016-10-26 0 3.190 3.170 3.260 3.130 3.270 56,000 181,860 3.2475 2.494 2.478 2.549 2.447 2.557 71,628 2.5390 -1.85%
2016-10-25 0 3.250 3.230 3.270 3.000 3.250 344,000 1,098,380 3.1930 2.541 2.525 2.557 2.345 2.541 440,000 2.4963 4.50%
2016-10-24 0 3.110 3.100 3.160 3.090 3.180 74,000 232,900 3.1473 2.431 2.424 2.471 2.416 2.486 94,651 2.4606 0.97%
2016-10-20 0 3.080 3.060 3.140 3.040 3.210 502,000 1,589,610 3.1666 2.408 2.392 2.455 2.377 2.510 642,093 2.4757 -3.14%
2016-10-19 0 3.180 3.080 3.180 3.180 3.180 1,000 3,180 3.1800 2.486 2.408 2.486 2.486 2.486 1,279 2.4862 -0.62%
2016-10-18 0 3.200 3.030 3.200 2.990 3.200 166,000 523,340 3.1527 2.502 2.369 2.502 2.338 2.502 212,326 2.4648 6.31%
2016-10-17 0 3.010 3.000 3.140 2.910 3.130 519,000 1,608,480 3.0992 2.353 2.345 2.455 2.275 2.447 663,837 2.4230 -0.99%
2016-10-14 0 3.040 3.040 3.160 2.940 3.050 225,000 671,910 2.9863 2.377 2.377 2.471 2.299 2.385 287,791 2.3347 3.05%
2016-10-13 0 2.950 2.960 3.000 2.920 3.030 53,000 159,030 3.0006 2.306 2.314 2.345 2.283 2.369 67,791 2.3459 -4.53%
2016-10-12 0 3.090 3.010 3.090 - - 0 0 - 2.416 2.353 2.416 - - 0 - 0.00%
2016-10-11 0 3.090 3.040 3.100 3.010 3.120 279,000 864,220 3.0976 2.416 2.377 2.424 2.353 2.439 356,860 2.4217 0.00%
2016-10-07 0 3.090 3.090 3.180 3.090 3.200 12,000 37,750 3.1458 2.416 2.416 2.486 2.416 2.502 15,349 2.4595 1.31%
2016-10-06 0 3.050 3.040 3.150 3.030 3.150 10,000 30,620 3.0620 2.385 2.377 2.463 2.369 2.463 12,791 2.3939 -3.17%
2016-10-05 0 3.150 3.100 3.170 3.010 3.260 99,000 310,550 3.1369 2.463 2.424 2.478 2.353 2.549 126,628 2.4525 1.29%
2016-10-04 0 3.110 3.080 3.110 2.810 3.190 376,000 1,157,060 3.0773 2.431 2.408 2.431 2.197 2.494 480,930 2.4059 7.24%
2016-10-03 0 2.900 2.900 2.930 2.870 2.900 32,150 92,921 2.8902 2.267 2.267 2.291 2.244 2.267 41,122 2.2596 0.69%
2016-09-30 0 2.880 2.880 2.920 2.820 2.940 382,000 1,103,820 2.8896 2.252 2.252 2.283 2.205 2.299 488,605 2.2591 2.13%
2016-09-29 0 2.820 2.810 2.880 2.800 2.840 18,000 50,690 2.8161 2.205 2.197 2.252 2.189 2.220 23,023 2.2017 0.36%
2016-09-28 0 2.810 2.840 2.860 2.780 2.920 141,000 399,940 2.8365 2.197 2.220 2.236 2.173 2.283 180,349 2.2176 -3.77%
2016-09-27 0 2.920 2.880 2.930 2.860 2.930 69,000 199,850 2.8964 2.283 2.252 2.291 2.236 2.291 88,256 2.2644 1.74%
2016-09-26 0 2.870 2.870 2.920 2.850 2.910 276,000 801,700 2.9047 2.244 2.244 2.283 2.228 2.275 353,023 2.2710 -2.05%
2016-09-23 0 2.930 2.900 2.930 2.860 2.950 530,000 1,538,290 2.9024 2.291 2.267 2.291 2.236 2.306 677,907 2.2692 1.74%
2016-09-22 0 2.880 2.820 2.920 2.820 2.940 31,000 88,060 2.8406 2.252 2.205 2.283 2.205 2.299 39,651 2.2209 1.05%
2016-09-21 0 2.850 2.840 2.950 2.810 2.900 62,000 176,420 2.8455 2.228 2.220 2.306 2.197 2.267 79,302 2.2247 1.79%
2016-09-20 0 2.800 2.710 2.900 2.690 2.850 411,000 1,123,960 2.7347 2.189 2.119 2.267 2.103 2.228 525,698 2.1380 3.70%
2016-09-19 0 2.700 2.710 2.850 2.700 2.710 15,000 40,550 2.7033 2.111 2.119 2.228 2.111 2.119 19,186 2.1135 -3.57%
2016-09-15 0 2.800 2.800 2.850 2.780 2.790 421,000 1,174,190 2.7890 2.189 2.189 2.228 2.173 2.181 538,488 2.1805 0.36%
2016-09-14 0 2.790 2.780 2.850 2.770 2.810 345,000 962,990 2.7913 2.181 2.173 2.228 2.166 2.197 441,279 2.1823 -0.36%
2016-09-13 0 2.800 2.790 2.840 2.750 2.850 170,000 480,890 2.8288 2.189 2.181 2.220 2.150 2.228 217,442 2.2116 0.36%
2016-09-12 0 2.790 2.790 2.850 2.710 2.890 1,275,000 3,621,150 2.8401 2.181 2.181 2.228 2.119 2.259 1,630,814 2.2205 -2.11%
2016-09-09 0 2.850 2.850 2.900 2.780 2.850 111,000 311,990 2.8107 2.228 2.228 2.267 2.173 2.228 141,977 2.1975 1.79%
2016-09-08 0 2.800 2.800 2.950 2.750 2.800 17,000 47,130 2.7724 2.189 2.189 2.306 2.150 2.189 21,744 2.1675 -0.36%
2016-09-07 0 2.810 2.800 2.950 2.750 2.900 18,000 50,010 2.7783 2.197 2.189 2.306 2.150 2.267 23,023 2.1722 0.36%
2016-09-06 0 2.800 2.800 2.900 2.630 2.810 21,000 58,550 2.7881 2.189 2.189 2.267 2.056 2.197 26,860 2.1798 -1.75%
2016-09-05 0 2.850 2.850 2.910 2.850 2.850 12,000 34,200 2.8500 2.228 2.228 2.275 2.228 2.228 15,349 2.2282 -2.73%
2016-09-02 0 2.930 2.750 2.940 2.930 2.930 1,000 2,930 2.9300 2.291 2.150 2.299 2.291 2.291 1,279 2.2907 2.45%
2016-09-01 0 2.860 2.850 2.900 2.850 2.860 14,000 40,030 2.8593 2.236 2.228 2.267 2.228 2.236 17,907 2.2354 1.06%
2016-08-31 0 2.830 2.830 2.890 2.800 2.870 49,000 140,070 2.8586 2.213 2.213 2.259 2.189 2.244 62,674 2.2349 0.00%
2016-08-30 0 2.830 2.800 2.960 2.830 2.830 7,000 19,810 2.8300 2.213 2.189 2.314 2.213 2.213 8,953 2.2125 -2.08%
2016-08-29 0 2.890 2.800 2.920 2.780 2.890 49,000 140,210 2.8614 2.259 2.189 2.283 2.173 2.259 62,674 2.2371 1.05%
2016-08-26 0 2.860 2.860 2.940 2.750 2.900 73,000 209,240 2.8663 2.236 2.236 2.299 2.150 2.267 93,372 2.2409 1.78%
2016-08-25 0 2.810 2.810 2.930 2.770 2.900 65,000 182,520 2.8080 2.197 2.197 2.291 2.166 2.267 83,140 2.1953 2.18%
2016-08-24 0 2.750 2.750 2.800 2.700 2.800 9,000 24,700 2.7444 2.150 2.150 2.189 2.111 2.189 11,512 2.1457 0.00%
2016-08-23 0 2.750 2.750 2.800 2.700 2.750 3,000 8,150 2.7167 2.150 2.150 2.189 2.111 2.150 3,837 2.1239 0.00%
2016-08-22 0 2.750 2.750 2.800 2.700 2.760 35,000 95,160 2.7189 2.150 2.150 2.189 2.111 2.158 44,767 2.1257 -1.79%
2016-08-19 0 2.800 2.800 2.860 2.760 2.840 18,000 50,630 2.8128 2.189 2.189 2.236 2.158 2.220 23,023 2.1991 -1.41%
2016-08-18 0 2.840 2.840 2.890 2.800 2.860 34,000 95,440 2.8071 2.220 2.220 2.259 2.189 2.236 43,488 2.1946 0.00%
2016-08-17 0 2.840 2.840 2.950 2.790 2.850 98,000 278,360 2.8404 2.220 2.220 2.306 2.181 2.228 125,349 2.2207 -1.39%
2016-08-16 0 2.880 2.870 2.950 2.750 2.880 632,000 1,772,190 2.8041 2.252 2.244 2.306 2.150 2.252 808,372 2.1923 0.35%
2016-08-15 0 2.870 2.870 2.900 2.860 2.980 377,000 1,096,770 2.9092 2.244 2.244 2.267 2.236 2.330 482,209 2.2745 2.50%
2016-08-12 0 2.800 2.800 2.820 2.500 2.870 141,000 391,600 2.7773 2.189 2.189 2.205 1.955 2.244 180,349 2.1713 -1.41%
2016-08-11 0 2.840 2.840 2.900 2.830 2.950 311,000 896,960 2.8841 2.220 2.220 2.267 2.213 2.306 397,791 2.2549 -0.35%
2016-08-10 0 2.850 2.850 2.900 2.750 2.890 638,000 1,814,080 2.8434 2.228 2.228 2.267 2.150 2.259 816,047 2.2230 -0.70%
2016-08-09 0 2.870 2.860 2.920 2.840 2.900 154,000 441,210 2.8650 2.244 2.236 2.283 2.220 2.267 196,977 2.2399 1.41%
2016-08-08 0 2.830 2.810 2.850 2.750 2.960 550,000 1,563,590 2.8429 2.213 2.197 2.228 2.150 2.314 703,488 2.2226 -3.74%
2016-08-05 0 2.940 2.940 2.990 2.930 2.980 44,000 130,330 2.9620 2.299 2.299 2.338 2.291 2.330 56,279 2.3158 -0.68%
2016-08-04 0 2.960 2.960 3.000 2.910 3.040 182,000 541,350 2.9745 2.314 2.314 2.345 2.275 2.377 232,791 2.3255 -1.66%
2016-08-03 0 3.010 3.010 3.060 2.990 3.230 50,000 150,910 3.0182 2.353 2.353 2.392 2.338 2.525 63,953 2.3597 0.67%
2016-08-01 0 2.990 2.960 3.020 2.950 3.000 26,000 77,700 2.9885 2.338 2.314 2.361 2.306 2.345 33,256 2.3364 -0.33%
2016-07-29 0 3.000 3.000 3.080 2.960 3.100 275,000 831,120 3.0223 2.345 2.345 2.408 2.314 2.424 351,744 2.3629 -4.15%
2016-07-28 0 3.130 3.130 3.250 3.120 3.280 173,000 546,810 3.1608 2.447 2.447 2.541 2.439 2.564 221,279 2.4711 -2.49%
2016-07-27 0 3.210 3.170 3.210 3.150 3.340 501,000 1,623,590 3.2407 2.510 2.478 2.510 2.463 2.611 640,814 2.5336 -3.02%
2016-07-26 0 3.310 3.260 3.310 3.250 3.350 623,000 2,060,760 3.3078 2.588 2.549 2.588 2.541 2.619 796,860 2.5861 0.00%
2016-07-25 0 3.310 3.260 3.310 3.250 3.400 336,000 1,117,280 3.3252 2.588 2.549 2.588 2.541 2.658 429,767 2.5997 0.30%
2016-07-22 0 3.300 3.240 3.300 3.220 3.300 360,000 1,181,500 3.2819 2.580 2.533 2.580 2.517 2.580 460,465 2.5659 0.00%
2016-07-21 0 3.300 3.220 3.300 3.220 3.400 42,000 136,750 3.2560 2.580 2.517 2.580 2.517 2.658 53,721 2.5456 -1.79%
2016-07-20 0 3.360 3.330 3.370 3.340 3.420 238,000 800,010 3.3614 2.627 2.603 2.635 2.611 2.674 304,419 2.6280 -1.18%
2016-07-19 0 3.400 3.340 3.400 3.320 3.430 703,000 2,363,990 3.3627 2.658 2.611 2.658 2.596 2.682 899,186 2.6290 0.29%
2016-07-18 0 3.390 3.370 3.440 3.390 3.490 421,000 1,438,600 3.4171 2.650 2.635 2.689 2.650 2.729 538,488 2.6716 -0.29%
2016-07-15 0 3.400 3.400 3.440 3.380 3.490 342,000 1,171,260 3.4247 2.658 2.658 2.689 2.643 2.729 437,442 2.6775 -1.45%
2016-07-14 0 3.450 3.450 3.490 3.400 3.500 451,000 1,555,620 3.4493 2.697 2.697 2.729 2.658 2.736 576,860 2.6967 -1.15%
2016-07-13 0 3.490 3.460 3.500 3.430 3.500 2,139,000 7,416,860 3.4674 2.729 2.705 2.736 2.682 2.736 2,735,930 2.7109 1.75%
2016-07-12 0 3.430 3.420 3.430 3.300 3.430 2,384,000 8,114,520 3.4037 2.682 2.674 2.682 2.580 2.682 3,049,302 2.6611 2.08%
2016-07-11 0 3.360 3.310 3.360 3.280 3.380 1,129,000 3,756,110 3.3269 2.627 2.588 2.627 2.564 2.643 1,444,070 2.6011 0.30%
2016-07-08 0 3.350 3.280 3.350 3.290 3.350 89,000 294,860 3.3130 2.619 2.564 2.619 2.572 2.619 113,837 2.5902 0.90%
2016-07-07 0 3.320 3.280 3.320 3.150 3.450 1,872,000 6,113,750 3.2659 2.596 2.564 2.596 2.463 2.697 2,394,419 2.5533 3.11%
2016-07-06 0 3.220 3.180 3.230 3.170 3.240 2,300,000 7,409,130 3.2214 2.517 2.486 2.525 2.478 2.533 2,941,860 2.5185 0.62%
2016-07-05 0 3.200 3.200 3.250 3.100 3.250 1,522,000 4,879,320 3.2059 2.502 2.502 2.541 2.424 2.541 1,946,744 2.5064 -1.54%
2016-07-04 0 3.250 3.220 3.250 3.050 3.250 2,400,000 7,599,520 3.1665 2.541 2.517 2.541 2.385 2.541 3,069,767 2.4756 3.17%
2016-06-30 0 3.150 3.140 3.150 2.970 3.300 1,475,000 4,527,800 3.0697 2.463 2.455 2.463 2.322 2.580 1,886,628 2.3999 2.61%
2016-06-29 0 3.070 3.070 3.140 3.010 3.090 1,351,000 4,096,830 3.0324 2.400 2.400 2.455 2.353 2.416 1,728,023 2.3708 2.33%
2016-06-28 0 3.000 2.960 3.270 2.910 3.040 1,827,000 5,440,130 2.9776 2.345 2.314 2.557 2.275 2.377 2,336,860 2.3280 0.00%
2016-06-27 0 3.000 2.980 3.250 2.880 3.010 1,993,000 5,870,830 2.9457 2.345 2.330 2.541 2.252 2.353 2,549,186 2.3030 0.67%
2016-06-24 0 2.980 2.980 3.180 2.960 3.080 1,879,000 5,628,130 2.9953 2.330 2.330 2.486 2.314 2.408 2,403,372 2.3418 -4.79%
2016-06-23 0 3.130 3.070 3.130 2.810 3.130 1,479,000 4,384,580 2.9646 2.447 2.400 2.447 2.197 2.447 1,891,744 2.3177 2.96%
2016-06-22 0 3.040 2.960 3.050 2.950 3.050 1,524,000 4,584,270 3.0081 2.377 2.314 2.385 2.306 2.385 1,949,302 2.3517 2.01%
2016-06-21 0 2.980 2.980 2.990 2.960 2.990 1,504,000 4,460,820 2.9660 2.330 2.330 2.338 2.314 2.338 1,923,721 2.3188 0.00%
2016-06-20 0 2.980 2.980 3.160 2.960 3.040 931,000 2,779,820 2.9858 2.330 2.330 2.471 2.314 2.377 1,190,814 2.3344 0.00%
2016-06-17 0 2.980 2.980 3.010 2.980 2.980 5,000 14,900 2.9800 2.330 2.330 2.353 2.330 2.330 6,395 2.3298 -0.67%
2016-06-16 0 3.000 2.980 3.090 3.000 3.000 78,000 234,000 3.0000 2.345 2.330 2.416 2.345 2.345 99,767 2.3455 -0.33%
2016-06-15 0 3.010 3.010 3.290 2.960 3.030 229,000 683,320 2.9839 2.353 2.353 2.572 2.314 2.369 292,907 2.3329 0.33%
2016-06-14 0 3.000 3.000 3.050 3.000 3.090 574,000 1,748,260 3.0457 2.345 2.345 2.385 2.345 2.416 734,186 2.3812 -2.91%
2016-06-13 0 3.090 3.080 3.300 3.090 3.100 29,000 89,710 3.0934 2.416 2.408 2.580 2.416 2.424 37,093 2.4185 -0.64%
2016-06-10 0 3.110 3.110 3.190 3.100 3.110 32,000 99,330 3.1041 2.431 2.431 2.494 2.424 2.431 40,930 2.4268 -2.20%
2016-06-08 0 3.180 3.130 3.460 3.170 3.190 33,000 104,960 3.1806 2.486 2.447 2.705 2.478 2.494 42,209 2.4867 -0.93%
2016-06-07 0 3.210 3.210 3.370 3.190 3.220 47,000 150,570 3.2036 2.510 2.510 2.635 2.494 2.517 60,116 2.5046 0.31%
2016-06-06 0 3.200 3.190 3.240 3.190 3.240 57,000 183,950 3.2272 2.502 2.494 2.533 2.494 2.533 72,907 2.5231 -1.23%
2016-06-03 0 3.240 3.220 3.340 3.200 3.250 75,000 242,310 3.2308 2.533 2.517 2.611 2.502 2.541 95,930 2.5259 1.57%
2016-06-02 0 3.190 3.190 3.220 3.170 3.260 174,000 557,700 3.2052 2.494 2.494 2.517 2.478 2.549 222,558 2.5059 -0.62%
2016-06-01 0 3.210 3.200 3.230 3.210 3.210 13,000 41,730 3.2100 2.510 2.502 2.525 2.510 2.510 16,628 2.5096 -2.13%
2016-05-31 0 3.280 3.220 3.280 3.140 3.400 761,000 2,443,150 3.2104 2.564 2.517 2.564 2.455 2.658 973,372 2.5100 5.47%
2016-05-30 0 3.110 3.100 3.150 3.110 3.170 199,000 621,830 3.1248 2.431 2.424 2.463 2.431 2.478 254,535 2.4430 -1.58%
2016-05-27 0 3.160 3.140 3.160 3.140 3.180 106,000 332,950 3.1410 2.471 2.455 2.471 2.455 2.486 135,581 2.4557 0.96%
2016-05-26 0 3.130 3.130 3.170 3.110 3.190 169,000 530,630 3.1398 2.447 2.447 2.478 2.431 2.494 216,163 2.4548 0.64%
2016-05-25 0 3.110 3.110 3.180 3.070 3.200 204,000 639,870 3.1366 2.431 2.431 2.486 2.400 2.502 260,930 2.4523 1.30%
2016-05-24 0 3.070 3.060 3.120 3.060 3.120 52,000 161,280 3.1015 2.400 2.392 2.439 2.392 2.439 66,512 2.4248 -1.29%
2016-05-23 0 3.110 3.110 3.170 3.100 3.150 42,000 130,960 3.1181 2.431 2.431 2.478 2.424 2.463 53,721 2.4378 -2.81%
2016-05-20 0 3.200 3.150 3.220 3.150 3.200 145,000 462,400 3.1890 2.502 2.463 2.517 2.463 2.502 185,465 2.4932 0.95%
2016-05-19 0 3.170 3.110 3.170 3.050 3.170 115,000 359,540 3.1264 2.478 2.431 2.478 2.385 2.478 147,093 2.4443 2.26%
2016-05-18 0 3.100 3.050 3.110 3.030 3.100 25,000 76,340 3.0536 2.424 2.385 2.431 2.369 2.424 31,977 2.3874 1.97%
2016-05-17 0 3.040 3.040 3.080 3.020 3.110 113,000 345,810 3.0603 2.377 2.377 2.408 2.361 2.431 144,535 2.3926 -2.56%
2016-05-16 0 3.120 3.100 3.120 3.060 3.190 108,000 338,880 3.1378 2.439 2.424 2.439 2.392 2.494 138,140 2.4532 1.96%
2016-05-13 0 3.060 3.060 3.120 3.060 3.070 22,000 67,440 3.0655 2.392 2.392 2.439 2.392 2.400 28,140 2.3966 -1.29%
2016-05-12 0 3.100 3.100 3.130 3.050 3.180 67,000 208,360 3.1099 2.424 2.424 2.447 2.385 2.486 85,698 2.4313 0.00%
2016-05-11 0 3.100 3.080 3.110 3.030 3.180 247,000 767,760 3.1083 2.424 2.408 2.431 2.369 2.486 315,930 2.4302 5.44%
2016-05-10 0 2.940 2.940 2.980 2.940 3.120 309,000 940,230 3.0428 2.299 2.299 2.330 2.299 2.439 395,233 2.3789 -1.34%
2016-05-09 0 2.980 2.910 3.000 2.900 2.980 5,000 14,660 2.9320 2.330 2.275 2.345 2.267 2.330 6,395 2.2923 1.02%
2016-05-06 0 2.950 2.950 2.980 2.940 3.010 266,000 792,620 2.9798 2.306 2.306 2.330 2.299 2.353 340,233 2.3296 -1.01%
2016-05-05 0 2.980 2.980 3.010 2.950 2.980 67,000 198,620 2.9645 2.330 2.330 2.353 2.306 2.330 85,698 2.3177 1.02%
2016-05-04 0 2.950 2.950 2.980 2.890 2.980 213,000 627,650 2.9467 2.306 2.306 2.330 2.259 2.330 272,442 2.3038 -1.01%
2016-05-03 0 2.980 2.980 3.000 2.920 3.020 379,000 1,134,310 2.9929 2.330 2.330 2.345 2.283 2.361 484,767 2.3399 -3.87%
2016-04-29 0 3.100 3.050 3.100 2.920 3.150 689,000 2,108,610 3.0604 2.424 2.385 2.424 2.283 2.463 881,279 2.3927 2.31%
2016-04-28 0 3.030 3.010 3.040 3.010 3.100 421,000 1,287,770 3.0588 2.369 2.353 2.377 2.353 2.424 538,488 2.3915 -0.33%
2016-04-27 0 3.040 3.010 3.040 3.010 3.100 311,000 948,960 3.0513 2.377 2.353 2.377 2.353 2.424 397,791 2.3856 -1.94%
2016-04-26 0 3.100 3.080 3.110 3.090 3.190 1,153,000 3,617,170 3.1372 2.424 2.408 2.431 2.416 2.494 1,474,767 2.4527 -0.96%
2016-04-25 0 3.130 3.130 3.180 3.070 3.200 4,642,000 14,569,810 3.1387 2.447 2.447 2.486 2.400 2.502 5,937,442 2.4539 0.64%
2016-04-22 0 3.110 3.100 3.110 3.080 3.260 753,000 2,393,990 3.1793 2.431 2.424 2.431 2.408 2.549 963,140 2.4856 0.32%
2016-04-21 0 3.100 3.080 3.120 3.070 3.260 983,000 3,113,060 3.1669 2.424 2.408 2.439 2.400 2.549 1,257,326 2.4759 -1.90%
2016-04-20 0 3.160 3.130 3.160 3.090 3.280 1,332,000 4,251,920 3.1921 2.471 2.447 2.471 2.416 2.564 1,703,721 2.4957 -0.94%
2016-04-19 0 3.190 3.190 3.200 3.100 3.390 722,000 2,290,410 3.1723 2.494 2.494 2.502 2.424 2.650 923,488 2.4802 -4.20%
2016-04-18 0 3.330 3.300 3.320 3.200 3.340 92,000 298,340 3.2428 2.603 2.580 2.596 2.502 2.611 117,674 2.5353 -0.89%
2016-04-15 0 3.360 3.330 3.370 3.320 3.440 247,000 823,840 3.3354 2.627 2.603 2.635 2.596 2.689 315,930 2.6077 -1.18%
2016-04-14 0 3.400 3.350 3.400 3.300 3.450 583,000 1,979,840 3.3960 2.658 2.619 2.658 2.580 2.697 745,698 2.6550 4.29%
2016-04-13 0 3.260 3.260 3.310 3.250 3.380 298,000 988,670 3.3177 2.549 2.549 2.588 2.541 2.643 381,163 2.5938 -3.55%
2016-04-12 0 3.380 3.320 3.380 3.130 3.390 498,000 1,659,710 3.3328 2.643 2.596 2.643 2.447 2.650 636,977 2.6056 4.00%
2016-04-11 0 3.250 3.240 3.290 3.220 3.520 1,334,000 4,429,360 3.3204 2.541 2.533 2.572 2.517 2.752 1,706,279 2.5959 -7.67%
2016-04-08 0 3.520 3.440 3.520 3.310 3.560 1,159,000 3,941,080 3.4004 2.752 2.689 2.752 2.588 2.783 1,482,442 2.6585 -0.56%
2016-04-07 0 3.540 3.500 3.570 3.480 3.740 2,432,000 8,750,010 3.5979 2.768 2.736 2.791 2.721 2.924 3,110,698 2.8129 -6.84%
2016-04-06 0 3.800 3.800 3.830 3.410 3.810 701,000 2,501,690 3.5687 2.971 2.971 2.994 2.666 2.979 896,628 2.7901 11.44%
2016-04-05 0 3.410 3.410 3.470 3.400 3.730 856,000 2,973,720 3.4740 2.666 2.666 2.713 2.658 2.916 1,094,884 2.7160 -3.40%
2016-04-01 0 3.530 3.530 3.640 3.380 3.780 2,795,000 10,262,960 3.6719 2.760 2.760 2.846 2.643 2.955 3,575,000 2.8708 -6.12%
2016-03-31 0 3.760 3.710 3.790 3.650 3.860 973,000 3,655,850 3.7573 2.940 2.901 2.963 2.854 3.018 1,244,535 2.9375 -1.05%
2016-03-30 0 3.800 3.730 3.810 3.660 3.840 641,000 2,391,650 3.7311 2.971 2.916 2.979 2.861 3.002 819,884 2.9171 3.26%
2016-03-29 0 3.680 3.620 3.680 3.600 3.880 1,131,015 4,214,516 3.7263 2.877 2.830 2.877 2.815 3.033 1,446,647 2.9133 -1.34%
2016-03-24 0 3.730 3.700 3.730 3.730 3.830 583,000 2,200,430 3.7743 2.916 2.893 2.916 2.916 2.994 745,698 2.9508 -1.06%
2016-03-23 0 3.770 3.710 3.800 3.710 3.970 939,000 3,638,120 3.8745 2.947 2.901 2.971 2.901 3.104 1,201,047 3.0291 -2.58%
2016-03-22 0 3.870 3.750 3.900 3.750 3.910 355,000 1,380,790 3.8895 3.026 2.932 3.049 2.932 3.057 454,070 3.0409 -0.26%
2016-03-21 0 3.880 3.810 3.900 3.710 3.930 115,000 439,720 3.8237 3.033 2.979 3.049 2.901 3.073 147,093 2.9894 1.31%
2016-03-18 0 3.830 3.830 3.900 3.760 3.930 165,000 633,760 3.8410 2.994 2.994 3.049 2.940 3.073 211,047 3.0029 -0.52%
2016-03-17 0 3.850 3.850 3.890 3.840 3.990 307,000 1,206,140 3.9288 3.010 3.010 3.041 3.002 3.119 392,674 3.0716 -2.78%
2016-03-16 0 3.960 3.870 3.960 3.700 3.990 771,000 3,012,150 3.9068 3.096 3.026 3.096 2.893 3.119 986,163 3.0544 0.25%
2016-03-15 0 3.950 3.880 3.960 3.840 3.990 675,000 2,638,880 3.9095 3.088 3.033 3.096 3.002 3.119 863,372 3.0565 2.33%
2016-03-14 0 3.860 3.820 3.880 3.800 4.060 961,000 3,770,390 3.9234 3.018 2.987 3.033 2.971 3.174 1,229,186 3.0674 -1.03%
2016-03-11 0 3.900 3.920 3.940 3.830 4.030 466,000 1,817,120 3.8994 3.049 3.065 3.080 2.994 3.151 596,047 3.0486 -1.27%
2016-03-10 0 3.950 3.910 3.960 3.940 4.070 811,000 3,236,140 3.9903 3.088 3.057 3.096 3.080 3.182 1,037,326 3.1197 -2.23%
2016-03-09 0 4.040 3.910 4.040 3.950 4.070 137,000 550,580 4.0188 3.159 3.057 3.159 3.088 3.182 175,233 3.1420 1.00%
2016-03-08 0 4.000 4.000 4.010 3.940 4.070 236,000 948,810 4.0204 3.127 3.127 3.135 3.080 3.182 301,860 3.1432 -2.44%
2016-03-07 0 4.100 4.080 4.100 3.990 4.120 10,318,000 41,796,200 4.0508 3.205 3.190 3.205 3.119 3.221 13,197,442 3.1670 1.23%
2016-03-04 0 4.050 4.040 4.070 3.920 4.070 1,496,000 6,003,010 4.0127 3.166 3.159 3.182 3.065 3.182 1,913,488 3.1372 2.53%
2016-03-03 0 3.950 3.910 3.950 3.800 4.090 1,052,000 4,105,960 3.9030 3.088 3.057 3.088 2.971 3.198 1,345,581 3.0514 3.67%
2016-03-02 0 3.810 3.800 4.000 3.810 4.170 553,000 2,261,020 4.0886 2.979 2.971 3.127 2.979 3.260 707,326 3.1966 -5.93%
2016-03-01 0 4.050 3.980 4.050 3.970 4.140 664,000 2,695,260 4.0591 3.166 3.112 3.166 3.104 3.237 849,302 3.1735 0.50%
2016-02-29 0 4.030 3.900 4.040 3.810 4.040 1,207,000 4,739,320 3.9265 3.151 3.049 3.159 2.979 3.159 1,543,837 3.0698 0.75%
2016-02-26 0 4.000 4.000 4.040 3.960 4.110 686,000 2,766,170 4.0323 3.127 3.127 3.159 3.096 3.213 877,442 3.1525 1.78%
2016-02-25 0 3.930 3.840 3.930 3.800 4.180 564,000 2,234,820 3.9624 3.073 3.002 3.073 2.971 3.268 721,395 3.0979 -2.24%
2016-02-24 0 4.020 3.980 4.010 3.930 4.100 672,000 2,704,460 4.0245 3.143 3.112 3.135 3.073 3.205 859,535 3.1464 1.77%
2016-02-23 0 3.950 3.950 3.980 3.800 4.000 706,000 2,751,670 3.8975 3.088 3.088 3.112 2.971 3.127 903,023 3.0472 3.13%
2016-02-22 0 3.830 3.820 3.830 3.700 4.560 2,974,000 11,808,000 3.9704 2.994 2.987 2.994 2.893 3.565 3,803,953 3.1041 -15.64%
2016-02-19 0 4.540 4.410 4.540 4.440 4.600 664,000 2,989,130 4.5017 3.549 3.448 3.549 3.471 3.596 849,302 3.5195 0.22%
2016-02-18 0 4.530 4.530 4.580 4.400 4.740 836,000 3,853,410 4.6093 3.542 3.542 3.581 3.440 3.706 1,069,302 3.6037 -2.37%
2016-02-17 0 4.640 4.500 4.650 4.410 4.760 571,000 2,639,480 4.6226 3.628 3.518 3.635 3.448 3.721 730,349 3.6140 -0.85%
2016-02-16 0 4.680 4.600 4.680 4.030 4.700 402,000 1,737,940 4.3232 3.659 3.596 3.659 3.151 3.675 514,186 3.3800 8.84%
2016-02-15 0 4.300 3.970 4.480 3.910 4.380 261,000 1,052,490 4.0325 3.362 3.104 3.503 3.057 3.424 333,837 3.1527 6.44%
2016-02-12 0 4.040 3.970 4.040 3.890 4.150 111,000 440,940 3.9724 3.159 3.104 3.159 3.041 3.245 141,977 3.1057 3.59%
2016-02-11 0 3.900 3.850 3.900 4.050 4.180 43,000 178,770 4.1574 3.049 3.010 3.049 3.166 3.268 55,000 3.2504 -7.58%
2016-02-05 0 4.220 4.110 4.240 4.080 4.250 26,000 108,160 4.1600 3.299 3.213 3.315 3.190 3.323 33,256 3.2524 0.72%
2016-02-04 0 4.190 4.060 4.250 4.060 4.200 90,000 373,380 4.1487 3.276 3.174 3.323 3.174 3.284 115,116 3.2435 1.21%
2016-02-03 0 4.140 4.090 4.140 4.040 4.150 76,000 311,370 4.0970 3.237 3.198 3.237 3.159 3.245 97,209 3.2031 1.47%
2016-02-02 0 4.080 4.080 4.240 4.030 4.280 84,000 342,960 4.0829 3.190 3.190 3.315 3.151 3.346 107,442 3.1921 -3.77%
2016-02-01 0 4.240 4.180 4.250 4.000 4.350 201,000 849,540 4.2266 3.315 3.268 3.323 3.127 3.401 257,093 3.3044 -2.08%
2016-01-29 0 4.330 4.200 4.330 3.900 4.330 269,000 1,104,500 4.1059 3.385 3.284 3.385 3.049 3.385 344,070 3.2101 3.10%
2016-01-28 0 4.200 4.200 4.310 3.810 4.400 550,000 2,315,320 4.2097 3.284 3.284 3.370 2.979 3.440 703,488 3.2912 -6.04%
2016-01-27 0 4.470 4.390 4.470 4.400 4.670 229,000 1,034,880 4.5191 3.495 3.432 3.495 3.440 3.651 292,907 3.5331 1.13%
2016-01-26 0 4.420 4.390 4.470 4.350 4.800 317,000 1,445,910 4.5612 3.456 3.432 3.495 3.401 3.753 405,465 3.5661 -4.33%
2016-01-25 0 4.620 4.630 4.660 4.270 4.700 432,000 1,956,070 4.5279 3.612 3.620 3.643 3.338 3.675 552,558 3.5400 8.71%
2016-01-22 0 4.250 4.180 4.250 3.950 4.300 463,000 1,913,600 4.1330 3.323 3.268 3.323 3.088 3.362 592,209 3.2313 3.16%
2016-01-21 0 4.120 4.030 4.120 3.990 4.910 1,646,000 7,162,370 4.3514 3.221 3.151 3.221 3.119 3.839 2,105,349 3.4020 -17.27%
2016-01-20 0 4.980 4.950 4.990 4.960 5.400 779,000 3,949,800 5.0703 3.893 3.870 3.901 3.878 4.222 996,395 3.9641 -7.61%
2016-01-19 0 5.390 5.390 5.400 5.300 5.510 428,000 2,314,020 5.4066 4.214 4.214 4.222 4.144 4.308 547,442 4.2270 0.00%
2016-01-18 0 5.390 5.310 5.500 5.160 5.450 439,000 2,322,140 5.2896 4.214 4.151 4.300 4.034 4.261 561,512 4.1355 0.56%
2016-01-15 0 5.360 5.320 5.430 5.310 5.600 973,000 5,245,330 5.3909 4.191 4.159 4.245 4.151 4.378 1,244,535 4.2147 -2.01%
2016-01-14 0 5.470 5.520 5.590 5.000 5.520 861,000 4,478,890 5.2020 4.277 4.316 4.370 3.909 4.316 1,101,279 4.0670 1.11%
2016-01-13 0 5.410 5.330 5.400 5.220 5.740 1,142,000 6,159,960 5.3940 4.230 4.167 4.222 4.081 4.488 1,460,698 4.2171 -1.28%
2016-01-12 0 5.480 5.400 5.480 5.010 6.170 2,267,000 12,571,210 5.5453 4.284 4.222 4.284 3.917 4.824 2,899,651 4.3354 -10.02%
2016-01-11 0 6.090 6.090 6.120 5.450 6.280 2,031,000 12,174,450 5.9943 4.761 4.761 4.785 4.261 4.910 2,597,791 4.6865 4.28%
2016-01-08 0 5.840 5.840 5.850 5.000 5.900 3,415,000 19,225,975 5.6299 4.566 4.566 4.574 3.909 4.613 4,368,023 4.4015 16.33%
2016-01-07 0 5.020 4.970 5.020 4.630 5.070 1,387,000 6,847,120 4.9366 3.925 3.886 3.925 3.620 3.964 1,774,070 3.8596 -1.38%
2016-01-06 0 5.090 5.000 5.060 4.580 5.120 2,590,000 12,383,200 4.7812 3.979 3.909 3.956 3.581 4.003 3,312,791 3.7380 12.61%
2016-01-05 0 4.520 4.480 4.520 4.380 4.690 983,000 4,417,580 4.4940 3.534 3.503 3.534 3.424 3.667 1,257,326 3.5135 1.80%
2016-01-04 0 4.440 4.360 4.470 4.340 4.690 1,333,000 5,925,670 4.4454 3.471 3.409 3.495 3.393 3.667 1,705,000 3.4755 -1.33%
2015-12-31 0 4.500 4.450 4.500 4.350 4.500 1,022,000 4,550,460 4.4525 3.518 3.479 3.518 3.401 3.518 1,307,209 3.4810 3.21%
2015-12-30 0 4.360 4.320 4.360 4.170 4.420 1,216,000 5,219,660 4.2925 3.409 3.377 3.409 3.260 3.456 1,555,349 3.3559 4.31%
2015-12-29 0 4.180 4.090 4.180 4.000 4.270 775,000 3,183,540 4.1078 3.268 3.198 3.268 3.127 3.338 991,279 3.2115 0.97%
2015-12-28 0 4.140 4.090 4.140 3.880 4.140 1,483,000 5,998,130 4.0446 3.237 3.198 3.237 3.033 3.237 1,896,860 3.1621 5.34%
2015-12-24 0 3.930 3.870 3.930 3.800 3.960 864,000 3,363,800 3.8933 3.073 3.026 3.073 2.971 3.096 1,105,116 3.0438 2.34%
2015-12-23 0 3.840 3.800 3.840 3.690 3.840 554,000 2,094,130 3.7800 3.002 2.971 3.002 2.885 3.002 708,605 2.9553 3.78%
2015-12-22 0 3.700 3.590 3.740 3.540 3.770 932,000 3,370,390 3.6163 2.893 2.807 2.924 2.768 2.947 1,192,093 2.8273 3.35%
2015-12-21 0 3.580 3.580 3.600 3.510 3.600 365,000 1,302,470 3.5684 2.799 2.799 2.815 2.744 2.815 466,860 2.7898 1.99%
2015-12-18 0 3.510 3.510 3.540 3.510 3.730 820,000 2,929,660 3.5728 2.744 2.744 2.768 2.744 2.916 1,048,837 2.7932 -5.14%
2015-12-17 0 3.700 3.700 3.730 3.690 3.930 939,000 3,593,520 3.8270 2.893 2.893 2.916 2.885 3.073 1,201,047 2.9920 -3.14%
2015-12-16 0 3.820 3.800 3.830 3.780 4.000 1,425,000 5,503,210 3.8619 2.987 2.971 2.994 2.955 3.127 1,822,674 3.0193 1.87%
2015-12-15 0 3.750 3.750 3.760 3.570 3.790 652,000 2,395,520 3.6741 2.932 2.932 2.940 2.791 2.963 833,953 2.8725 4.17%
2015-12-14 0 3.600 3.550 3.600 3.550 3.690 619,000 2,239,960 3.6187 2.815 2.775 2.815 2.775 2.885 791,744 2.8291 -2.70%
2015-12-11 0 3.700 3.640 3.700 3.540 3.780 1,360,000 4,987,660 3.6674 2.893 2.846 2.893 2.768 2.955 1,739,535 2.8672 5.11%
2015-12-10 0 3.520 3.510 3.550 3.510 3.610 639,000 2,263,900 3.5429 2.752 2.744 2.775 2.744 2.822 817,326 2.7699 -3.30%
2015-12-09 0 3.640 3.540 3.640 3.490 3.640 1,412,000 5,042,010 3.5708 2.846 2.768 2.846 2.729 2.846 1,806,047 2.7917 1.39%
2015-12-08 0 3.590 3.600 3.620 3.540 3.650 468,000 1,681,110 3.5921 2.807 2.815 2.830 2.768 2.854 598,605 2.8084 -1.91%
2015-12-07 0 3.660 3.600 3.660 3.490 3.680 492,000 1,758,480 3.5741 2.861 2.815 2.861 2.729 2.877 629,302 2.7943 2.23%
2015-12-04 0 3.580 3.500 3.580 3.350 3.650 698,000 2,445,050 3.5029 2.799 2.736 2.799 2.619 2.854 892,791 2.7387 -0.56%
2015-12-03 0 3.600 3.500 3.630 3.250 3.630 591,000 1,950,600 3.3005 2.815 2.736 2.838 2.541 2.838 755,930 2.5804 9.76%
2015-12-02 0 3.280 3.230 3.280 3.160 3.300 1,207,000 3,881,630 3.2159 2.564 2.525 2.564 2.471 2.580 1,543,837 2.5143 3.47%
2015-12-01 0 3.170 3.160 3.170 3.120 3.260 1,340,000 4,298,410 3.2078 2.478 2.471 2.478 2.439 2.549 1,713,953 2.5079 -1.55%
2015-11-30 0 3.220 3.150 3.220 3.140 3.630 2,526,000 8,481,730 3.3578 2.517 2.463 2.517 2.455 2.838 3,230,930 2.6252 -4.73%
2015-11-27 0 3.380 3.320 3.410 3.320 3.740 2,643,000 9,057,260 3.4269 2.643 2.596 2.666 2.596 2.924 3,380,581 2.6792 -6.63%
2015-11-26 0 3.620 3.620 3.680 3.610 3.780 104,000 383,840 3.6908 2.830 2.830 2.877 2.822 2.955 133,023 2.8855 -0.55%
2015-11-25 0 3.640 3.640 3.700 3.630 3.790 215,000 791,450 3.6812 2.846 2.846 2.893 2.838 2.963 275,000 2.8780 -3.45%
2015-11-24 0 3.770 3.770 3.830 3.700 3.880 224,000 852,720 3.8068 2.947 2.947 2.994 2.893 3.033 286,512 2.9762 -2.08%
2015-11-23 0 3.850 3.830 3.880 3.680 3.960 744,000 2,870,900 3.8587 3.010 2.994 3.033 2.877 3.096 951,628 3.0168 4.05%
2015-11-20 0 3.700 3.660 3.720 3.500 3.720 124,000 450,180 3.6305 2.893 2.861 2.908 2.736 2.908 158,605 2.8384 2.49%
2015-11-19 0 3.610 3.600 3.630 3.480 3.640 186,000 661,550 3.5567 2.822 2.815 2.838 2.721 2.846 237,907 2.7807 0.84%
2015-11-18 0 3.580 3.530 3.590 3.460 3.720 165,000 584,880 3.5447 2.799 2.760 2.807 2.705 2.908 211,047 2.7713 -0.56%
2015-11-17 0 3.600 3.600 3.670 3.440 3.700 13,257,000 41,515,906 3.1316 2.815 2.815 2.869 2.689 2.893 16,956,628 2.4484 -0.28%
2015-11-16 0 3.610 3.610 3.620 3.590 3.660 111,000 401,740 3.6193 2.822 2.822 2.830 2.807 2.861 141,977 2.8296 -3.48%
2015-11-13 0 3.740 3.690 3.750 3.630 3.790 290,000 1,077,780 3.7165 2.924 2.885 2.932 2.838 2.963 370,930 2.9056 1.36%
2015-11-12 0 3.690 3.650 3.690 3.620 3.790 286,000 1,058,030 3.6994 2.885 2.854 2.885 2.830 2.963 365,814 2.8923 -3.15%
2015-11-11 0 3.810 3.810 3.840 3.780 3.850 142,000 542,860 3.8230 2.979 2.979 3.002 2.955 3.010 181,628 2.9889 0.79%
2015-11-10 0 3.780 3.780 3.800 3.760 3.840 282,000 1,066,850 3.7832 2.955 2.955 2.971 2.940 3.002 360,698 2.9577 -1.05%
2015-11-09 0 3.820 3.780 3.820 3.750 3.890 655,000 2,490,690 3.8026 2.987 2.955 2.987 2.932 3.041 837,791 2.9729 2.69%
2015-11-06 0 3.720 3.720 3.800 3.720 3.850 254,000 961,570 3.7857 2.908 2.908 2.971 2.908 3.010 324,884 2.9597 -2.11%
2015-11-05 0 3.800 3.740 3.800 3.700 3.900 632,000 2,390,570 3.7825 2.971 2.924 2.971 2.893 3.049 808,372 2.9573 -1.81%
2015-11-04 0 3.870 3.780 3.890 3.720 4.000 820,000 3,128,390 3.8151 3.026 2.955 3.041 2.908 3.127 1,048,837 2.9827 -1.28%
2015-11-03 0 3.920 3.850 3.910 3.540 4.300 3,621,000 14,118,550 3.8991 3.065 3.010 3.057 2.768 3.362 4,631,512 3.0484 13.62%
2015-11-02 0 3.450 3.440 3.460 3.390 3.650 970,000 3,370,410 3.4746 2.697 2.689 2.705 2.650 2.854 1,240,698 2.7165 -5.48%
2015-10-30 0 3.650 3.640 3.660 3.630 3.910 1,002,000 3,721,980 3.7146 2.854 2.846 2.861 2.838 3.057 1,281,628 2.9041 -3.95%
2015-10-29 0 3.800 3.800 3.840 3.770 4.170 2,081,000 8,064,290 3.8752 2.971 2.971 3.002 2.947 3.260 2,661,744 3.0297 -6.17%
2015-10-28 0 4.050 4.040 4.050 3.710 4.350 3,197,000 13,518,750 4.2286 3.166 3.159 3.166 2.901 3.401 4,089,186 3.3060 1.50%
2015-10-27 0 3.990 3.990 4.010 3.900 4.150 1,373,000 5,497,640 4.0041 3.119 3.119 3.135 3.049 3.245 1,756,163 3.1305 -4.32%
2015-10-26 0 4.170 4.110 4.170 4.010 4.600 1,601,000 6,726,260 4.2013 3.260 3.213 3.260 3.135 3.596 2,047,791 3.2846 -6.92%
2015-10-23 0 4.480 4.480 4.500 4.460 4.710 2,126,000 9,684,650 4.5553 3.503 3.503 3.518 3.487 3.682 2,719,302 3.5614 1.13%
2015-10-22 0 4.430 4.400 4.450 4.240 5.900 6,042,000 28,935,250 4.7890 3.463 3.440 3.479 3.315 4.613 7,728,140 3.7441 -23.62%
2015-10-20 0 5.800 5.800 5.810 5.780 6.620 2,721,000 16,732,420 6.1494 4.535 4.535 4.542 4.519 5.176 3,480,349 4.8077 -9.09%
2015-10-19 0 6.380 6.380 6.400 6.210 7.040 2,281,000 15,422,070 6.7611 4.988 4.988 5.004 4.855 5.504 2,917,558 5.2860 -10.14%
2015-10-16 0 7.100 7.030 7.100 6.850 7.680 1,973,000 13,913,020 7.0517 5.551 5.496 5.551 5.355 6.004 2,523,605 5.5132 -7.55%
2015-10-15 0 7.680 7.610 7.690 7.430 8.030 2,242,000 17,415,120 7.7677 6.004 5.950 6.012 5.809 6.278 2,867,674 6.0729 -6.23%
2015-10-14 0 8.190 8.000 8.100 7.700 8.200 382,000 3,061,230 8.0137 6.403 6.255 6.333 6.020 6.411 488,605 6.2652 6.36%
2015-10-13 0 7.700 7.610 7.940 7.630 9.100 708,000 6,133,040 8.6625 6.020 5.950 6.208 5.965 7.115 905,581 6.7725 -17.03%
2015-10-12 0 9.280 8.830 9.280 9.180 9.700 232,000 2,157,850 9.3011 7.255 6.903 7.255 7.177 7.584 296,744 7.2718 3.11%
2015-10-09 0 9.000 9.000 9.250 9.000 9.870 1,423,000 13,346,220 9.3789 7.036 7.036 7.232 7.036 7.717 1,820,116 7.3326 -7.02%
2015-10-08 0 9.680 8.910 9.680 9.500 9.800 197,000 1,894,550 9.6170 7.568 6.966 7.568 7.427 7.662 251,977 7.5187 1.04%
2015-10-07 0 9.580 9.210 9.580 8.820 9.630 260,000 2,487,470 9.5672 7.490 7.201 7.490 6.896 7.529 332,558 7.4798 -0.73%
2015-10-06 0 9.650 9.310 9.800 9.000 9.850 142,000 1,337,820 9.4213 7.545 7.279 7.662 7.036 7.701 181,628 7.3657 -3.02%
2015-10-05 0 9.950 9.350 9.950 9.530 10.30 120,000 1,199,480 9.9957 7.779 7.310 7.779 7.451 8.053 153,488 7.8148 2.58%
2015-10-02 0 9.700 8.900 9.450 8.520 9.890 233,000 2,105,120 9.0348 7.584 6.958 7.388 6.661 7.732 298,023 7.0636 13.98%
2015-09-30 0 8.510 8.510 8.760 8.200 9.180 3,504,000 29,216,800 8.3381 6.653 6.653 6.849 6.411 7.177 4,481,860 6.5189 -7.50%
2015-09-29 0 9.200 8.790 9.200 9.550 9.550 19,000 181,450 9.5500 7.193 6.872 7.193 7.466 7.466 24,302 7.4664 -5.15%
2015-09-25 0 9.700 9.700 10.20 9.500 10.10 23,000 224,830 9.7752 7.584 7.584 7.975 7.427 7.896 29,419 7.6424 -6.55%
2015-09-24 0 10.38 9.310 10.38 10.08 10.46 203,000 2,103,380 10.361 8.115 7.279 8.115 7.881 8.178 259,651 8.1008 -0.19%
2015-09-23 0 10.40 10.20 10.40 10.04 10.70 320,000 3,319,720 10.374 8.131 7.975 8.131 7.849 8.365 409,302 8.1107 -4.06%
2015-09-22 0 10.84 10.80 10.90 10.82 11.02 207,000 2,253,460 10.886 8.475 8.444 8.522 8.459 8.616 264,767 8.5111 -1.63%
2015-09-21 0 11.02 11.02 11.18 10.90 11.38 621,000 6,962,060 11.211 8.616 8.616 8.741 8.522 8.897 794,302 8.7650 0.36%
2015-09-18 0 10.98 10.74 11.08 10.72 11.50 499,000 5,457,420 10.937 8.584 8.397 8.663 8.381 8.991 638,256 8.5505 -0.18%
2015-09-17 0 11.00 11.00 11.18 10.70 12.86 129,000 1,439,270 11.157 8.600 8.600 8.741 8.365 10.05 165,000 8.7228 -9.09%
2015-09-16 0 12.10 12.00 12.10 11.90 12.14 679,000 8,161,140 12.019 9.460 9.382 9.460 9.304 9.491 868,488 9.3969 7.65%
2015-09-15 0 11.24 11.02 11.60 11.20 14.16 359,000 4,276,300 11.912 8.788 8.616 9.069 8.756 11.07 459,186 9.3128 -5.23%
2015-09-14 0 11.86 11.64 11.86 11.70 12.00 366,000 4,346,660 11.876 9.272 9.100 9.272 9.147 9.382 468,140 9.2850 0.17%
2015-09-11 0 11.84 11.58 11.90 11.50 12.20 199,000 2,359,480 11.857 9.257 9.053 9.304 8.991 9.538 254,535 9.2698 -0.84%
2015-09-10 0 11.94 11.94 12.00 11.40 12.00 1,164,000 13,474,100 11.576 9.335 9.335 9.382 8.913 9.382 1,488,837 9.0501 2.93%
2015-09-09 0 11.60 10.82 11.60 10.20 11.90 2,425,000 26,759,060 11.035 9.069 8.459 9.069 7.975 9.304 3,101,744 8.6271 1.05%
2015-09-08 0 11.48 11.48 11.60 11.42 11.98 48,000 566,700 11.806 8.975 8.975 9.069 8.928 9.366 61,395 9.2303 0.35%
2015-09-07 0 11.44 11.02 11.58 10.00 11.90 56,000 597,760 10.674 8.944 8.616 9.053 7.818 9.304 71,628 8.3454 12.16%
2015-09-04 0 10.20 10.10 11.00 10.20 12.00 49,000 523,320 10.680 7.975 7.896 8.600 7.975 9.382 62,674 8.3498 -15.00%
2015-09-02 0 12.00 11.56 12.00 12.00 13.20 16,000 205,220 12.826 9.382 9.038 9.382 9.382 10.32 20,465 10.028 -4.00%
2015-09-01 0 12.50 11.20 13.20 12.30 14.00 555,000 7,521,180 13.552 9.773 8.756 10.32 9.616 10.95 709,884 10.595 -5.30%
2015-08-31 0 13.20 12.52 14.50 11.50 13.20 57,000 737,880 12.945 10.32 9.788 11.34 8.991 10.32 72,907 10.121 -5.71%
2015-08-28 0 14.00 13.50 14.40 13.80 14.50 683,000 9,638,420 14.112 10.95 10.55 11.26 10.79 11.34 873,605 11.033 -3.85%
2015-08-27 0 14.56 14.56 14.98 12.22 15.20 916,000 13,125,660 14.329 11.38 11.38 11.71 9.554 11.88 1,171,628 11.203 2.82%
2015-08-26 0 14.16 13.88 14.16 12.00 14.20 693,000 9,168,420 13.230 11.07 10.85 11.07 9.382 11.10 886,395 10.343 18.00%
2015-08-25 0 12.00 11.80 12.20 10.60 12.20 618,000 7,236,820 11.710 9.382 9.225 9.538 8.287 9.538 790,465 9.1551 16.28%
2015-08-24 0 10.32 10.30 11.00 8.810 10.60 510,000 5,210,580 10.217 8.068 8.053 8.600 6.888 8.287 652,326 7.9877 -1.15%
2015-08-21 0 10.44 10.00 10.44 9.980 10.46 501,000 5,158,560 10.297 8.162 7.818 8.162 7.803 8.178 640,814 8.0500 4.61%
2015-08-20 0 9.980 9.980 10.46 9.290 10.60 46,000 453,660 9.8622 7.803 7.803 8.178 7.263 8.287 58,837 7.7104 -1.19%
2015-08-19 0 10.10 10.08 10.68 9.910 10.10 17,000 169,700 9.9824 7.896 7.881 8.350 7.748 7.896 21,744 7.8044 -8.18%
2015-08-18 0 11.00 10.80 11.00 9.500 11.30 51,000 513,710 10.073 8.600 8.444 8.600 7.427 8.835 65,233 7.8751 2.80%
2015-08-17 0 10.70 9.000 11.00 - - 0 0 - 8.365 7.036 8.600 - - 0 - 0.00%
2015-08-14 0 10.70 9.930 10.70 - - 0 0 - 8.365 7.763 8.365 - - 0 - 0.00%
2015-08-13 0 10.70 10.70 11.02 10.70 11.02 13,000 142,440 10.957 8.365 8.365 8.616 8.365 8.616 16,628 8.5663 -2.73%
2015-08-12 0 11.00 10.48 11.10 10.48 11.50 57,000 626,660 10.994 8.600 8.193 8.678 8.193 8.991 72,907 8.5953 9.56%
2015-08-11 0 10.04 10.04 10.40 10.00 10.02 16,000 160,200 10.013 7.849 7.849 8.131 7.818 7.834 20,465 7.8280 0.40%
2015-08-10 0 10.00 10.00 10.10 9.600 10.00 9,000 88,800 9.8667 7.818 7.818 7.896 7.505 7.818 11,512 7.7139 4.17%
2015-08-07 0 9.600 8.880 9.600 9.490 10.00 28,000 270,030 9.6439 7.505 6.943 7.505 7.419 7.818 35,814 7.5398 0.00%
2015-08-06 0 9.600 9.310 9.900 8.510 10.02 61,010 563,236 9.2319 7.505 7.279 7.740 6.653 7.834 78,036 7.2176 -8.57%
2015-08-05 0 10.50 10.06 10.50 10.50 10.50 1,000 10,500 10.500 8.209 7.865 8.209 8.209 8.209 1,279 8.2091 4.37%
2015-08-04 0 10.06 10.06 10.30 10.02 10.06 9,000 90,440 10.049 7.865 7.865 8.053 7.834 7.865 11,512 7.8564 -0.20%
2015-08-03 0 10.08 9.500 10.48 10.06 10.12 26,000 262,360 10.091 7.881 7.427 8.193 7.865 7.912 33,256 7.8891 -0.79%
2015-07-31 0 10.16 9.500 10.98 10.16 10.30 17,000 174,160 10.245 7.943 7.427 8.584 7.943 8.053 21,744 8.0095 -7.64%
2015-07-30 0 11.00 10.00 11.00 9.510 12.00 65,000 734,320 11.297 8.600 7.818 8.600 7.435 9.382 83,140 8.8324 15.67%
2015-07-29 0 9.510 9.510 10.20 9.510 10.36 34,000 327,320 9.6271 7.435 7.435 7.975 7.435 8.100 43,488 7.5266 -8.20%
2015-07-28 0 10.36 10.10 10.70 10.36 10.40 30,000 311,280 10.376 8.100 7.896 8.365 8.100 8.131 38,372 8.1121 -0.19%
2015-07-27 0 10.38 10.30 10.80 10.30 11.24 56,000 598,660 10.690 8.115 8.053 8.444 8.053 8.788 71,628 8.3579 -7.49%
2015-07-24 0 11.22 10.70 11.60 10.50 11.22 68,000 747,660 10.995 8.772 8.365 9.069 8.209 8.772 86,977 8.5961 0.00%
2015-07-23 0 11.22 11.22 11.40 10.48 12.00 57,000 648,100 11.370 8.772 8.772 8.913 8.193 9.382 72,907 8.8894 -3.28%
2015-07-22 0 11.60 11.50 11.94 9.000 12.50 427,000 4,489,540 10.514 9.069 8.991 9.335 7.036 9.773 546,163 8.2201 22.11%
2015-07-21 0 9.500 9.350 9.550 9.200 11.20 247,000 2,393,140 9.6888 7.427 7.310 7.466 7.193 8.756 315,930 7.5749 -14.57%
2015-07-20 0 11.12 11.12 11.40 11.10 12.70 168,000 2,013,280 11.984 8.694 8.694 8.913 8.678 9.929 214,884 9.3692 0.18%
2015-07-17 0 11.10 11.00 11.40 10.50 13.50 510,000 6,050,480 11.864 8.678 8.600 8.913 8.209 10.55 652,326 9.2752 3.93%
2015-07-16 0 10.68 10.50 10.68 7.000 11.70 598,000 6,020,740 10.068 8.350 8.209 8.350 5.473 9.147 764,884 7.8714 38.70%
2015-07-15 0 7.700 7.700 8.150 6.400 8.410 303,000 2,262,750 7.4678 6.020 6.020 6.372 5.004 6.575 387,558 5.8385 30.51%
2015-07-14 0 5.900 6.100 6.420 5.500 6.040 12,000 69,180 5.7650 4.613 4.769 5.019 4.300 4.722 15,349 4.5072 -1.67%
2015-07-13 0 6.000 5.400 6.200 6.000 6.200 7,000 43,000 6.1429 4.691 4.222 4.847 4.691 4.847 8,953 4.8026 -3.23%
2015-07-10 0 6.200 5.800 6.200 5.900 6.200 4,000 23,900 5.9750 4.847 4.535 4.847 4.613 4.847 5,116 4.6714 12.73%
2015-07-09 0 5.500 4.060 5.500 5.000 5.500 13,000 65,500 5.0385 4.300 3.174 4.300 3.909 4.300 16,628 3.9392 10.00%
2015-07-08 0 5.000 5.000 5.600 4.010 5.000 30,000 135,460 4.5153 3.909 3.909 4.378 3.135 3.909 38,372 3.5302 -14.97%
2015-07-07 0 5.880 5.020 5.880 5.990 5.990 15,000 89,850 5.9900 4.597 3.925 4.597 4.683 4.683 19,186 4.6831 -5.16%
2015-07-06 0 6.200 5.170 6.200 - - 0 0 - 4.847 4.042 4.847 - - 0 - -2.82%
2015-07-03 0 6.380 5.320 6.380 6.390 6.400 16,000 102,500 6.4063 4.988 4.159 4.988 4.996 5.004 20,465 5.0085 -2.89%
2015-07-02 0 6.570 5.320 6.620 6.400 6.570 4,000 25,960 6.4900 5.137 4.159 5.176 5.004 5.137 5,116 5.0740 2.66%
2015-06-30 0 6.400 5.400 6.470 6.400 6.400 17,000 107,300 6.3118 5.004 4.222 5.058 5.004 5.004 21,744 4.9347 0.31%
2015-06-29 0 6.380 6.000 6.580 6.000 6.400 18,000 113,760 6.3200 4.988 4.691 5.144 4.691 5.004 23,023 4.9411 -1.85%
2015-06-26 0 6.500 6.400 6.500 6.580 6.580 2,000 13,080 6.5400 5.082 5.004 5.082 5.144 5.144 2,558 5.1131 0.78%
2015-06-25 0 6.450 6.450 6.580 6.440 6.500 30,000 193,500 6.4500 5.043 5.043 5.144 5.035 5.082 38,372 5.0427 -3.73%
2015-06-24 0 6.700 6.700 6.720 6.450 6.680 24,000 159,200 6.6333 5.238 5.238 5.254 5.043 5.223 30,698 5.1861 -1.47%
2015-06-23 0 6.800 6.700 7.000 - - 0 0 - 5.316 5.238 5.473 - - 0 - 0.00%
2015-06-22 0 6.800 6.800 7.090 6.800 6.810 6,000 40,840 6.8067 5.316 5.316 5.543 5.316 5.324 7,674 5.3216 0.00%
2015-06-19 0 6.800 6.650 6.900 6.800 7.020 21,000 145,660 6.9362 5.316 5.199 5.395 5.316 5.488 26,860 5.4228 -3.27%
2015-06-18 0 7.030 6.860 7.100 - - 0 0 - 5.496 5.363 5.551 - - 0 - 0.00%
2015-06-17 0 7.030 7.000 7.200 6.900 7.100 26,000 180,420 6.9392 5.496 5.473 5.629 5.395 5.551 33,256 5.4252 2.03%
2015-06-16 0 6.890 6.890 7.200 6.800 7.210 45,000 317,370 7.0527 5.387 5.387 5.629 5.316 5.637 57,558 5.5139 -5.62%
2015-06-15 0 7.300 7.060 7.300 7.100 7.300 31,000 225,540 7.2755 5.707 5.520 5.707 5.551 5.707 39,651 5.6881 0.55%
2015-06-12 0 7.260 7.230 7.660 7.210 7.220 4,000 28,850 7.2125 5.676 5.653 5.989 5.637 5.645 5,116 5.6389 -6.68%
2015-06-11 0 7.780 7.380 7.790 7.210 7.780 22,000 163,730 7.4423 6.083 5.770 6.090 5.637 6.083 28,140 5.8185 2.37%
2015-06-10 0 7.600 7.320 7.600 7.300 7.790 225,000 1,655,650 7.3584 5.942 5.723 5.942 5.707 6.090 287,791 5.7530 4.11%
2015-06-09 0 7.300 7.250 8.000 7.250 7.550 216,000 1,578,350 7.3072 5.707 5.668 6.255 5.668 5.903 276,279 5.7129 3.69%
2015-06-08 0 7.040 7.040 7.800 7.020 8.990 52,000 429,270 8.2552 5.504 5.504 6.098 5.488 7.029 66,512 6.4541 -8.57%
2015-06-05 0 7.700 7.600 7.700 7.400 7.700 12,000 90,560 7.5467 6.020 5.942 6.020 5.785 6.020 15,349 5.9001 8.15%
2015-06-04 0 7.120 7.100 7.400 7.120 7.120 3,000 21,360 7.1200 5.567 5.551 5.785 5.567 5.567 3,837 5.5665 0.00%
2015-06-03 0 7.120 7.060 7.320 7.120 7.180 3,000 21,450 7.1500 5.567 5.520 5.723 5.567 5.613 3,837 5.5900 1.14%
2015-06-02 0 7.040 7.030 7.040 6.920 7.250 77,000 546,710 7.1001 5.504 5.496 5.504 5.410 5.668 98,488 5.5510 -1.12%
2015-06-01 0 7.120 7.120 7.200 7.050 7.110 23,000 162,670 7.0726 5.567 5.567 5.629 5.512 5.559 29,419 5.5295 -2.60%
2015-05-29 0 7.310 7.070 7.320 7.190 7.310 12,000 86,650 7.2208 5.715 5.527 5.723 5.621 5.715 15,349 5.6454 -1.35%
2015-05-28 0 7.410 7.210 7.410 7.410 7.420 8,000 59,290 7.4113 5.793 5.637 5.793 5.793 5.801 10,233 5.7942 0.00%
2015-05-27 0 7.410 7.230 7.410 7.410 7.410 2,000 14,820 7.4100 5.793 5.653 5.793 5.793 5.793 2,558 5.7933 -0.27%
2015-05-26 0 7.430 7.430 8.800 - - 0 0 - 5.809 5.809 6.880 - - 0 - 0.13%
2015-05-22 0 7.420 7.410 7.880 7.420 7.420 2,000 14,840 7.4200 5.801 5.793 6.161 5.801 5.801 2,558 5.8011 0.13%
2015-05-21 0 7.410 7.400 7.500 7.010 7.560 119,000 887,780 7.4603 5.793 5.785 5.864 5.481 5.911 152,209 5.8326 1.79%
2015-05-20 0 7.280 7.100 7.280 7.280 7.280 8,000 58,240 7.2800 5.692 5.551 5.692 5.692 5.692 10,233 5.6916 0.41%
2015-05-19 0 7.250 7.100 7.390 7.050 7.250 54,000 383,310 7.0983 5.668 5.551 5.778 5.512 5.668 69,070 5.5496 -0.68%
2015-05-18 0 7.300 7.300 7.730 7.300 7.580 22,000 161,980 7.3627 5.707 5.707 6.043 5.707 5.926 28,140 5.7563 -3.69%
2015-05-15 0 7.580 7.570 7.810 7.560 7.570 8,000 60,550 7.5688 5.926 5.918 6.106 5.911 5.918 10,233 5.9174 0.53%
2015-05-14 0 7.540 7.540 7.850 7.510 7.870 38,000 290,460 7.6437 5.895 5.895 6.137 5.871 6.153 48,605 5.9760 -0.92%
2015-05-13 0 7.610 7.600 8.040 7.500 7.850 27,000 208,230 7.7122 5.950 5.942 6.286 5.864 6.137 34,535 6.0296 -4.40%
2015-05-12 0 7.960 7.930 7.960 7.930 8.620 19,000 151,870 7.9932 6.223 6.200 6.223 6.200 6.739 24,302 6.2492 -7.66%
2015-05-11 0 8.620 8.200 8.620 8.060 9.000 71,000 602,040 8.4794 6.739 6.411 6.739 6.301 7.036 90,814 6.6294 -5.27%
2015-05-08 0 9.100 9.100 9.690 7.590 14.40 415,000 4,592,210 11.066 7.115 7.115 7.576 5.934 11.26 530,814 8.6513 19.74%
2015-05-07 0 7.600 7.280 7.720 - - 0 0 - 5.942 5.692 6.036 - - 0 - 0.00%
2015-05-06 0 7.600 7.590 7.710 7.290 7.600 17,000 128,880 7.5812 5.942 5.934 6.028 5.699 5.942 21,744 5.9271 1.47%
2015-05-05 0 7.490 7.280 7.490 7.490 7.540 2,000 15,030 7.5150 5.856 5.692 5.856 5.856 5.895 2,558 5.8754 -0.93%
2015-05-04 0 7.560 7.250 7.560 - - 0 0 - 5.911 5.668 5.911 - - 0 - -0.26%
2015-04-30 0 7.580 7.150 7.580 7.580 7.580 3,000 22,740 7.5800 5.926 5.590 5.926 5.926 5.926 3,837 5.9262 0.00%
2015-04-29 0 7.580 6.710 7.580 7.640 7.640 1,000 7,640 7.6400 5.926 5.246 5.926 5.973 5.973 1,279 5.9731 -0.92%
2015-04-28 0 7.650 7.600 7.980 7.410 7.650 5,000 37,770 7.5540 5.981 5.942 6.239 5.793 5.981 6,395 5.9059 4.51%
2015-04-27 0 7.320 7.210 7.850 7.210 8.000 11,000 83,260 7.5691 5.723 5.637 6.137 5.637 6.255 14,070 5.9177 -6.75%
2015-04-24 0 7.850 7.400 7.850 - - 0 0 - 6.137 5.785 6.137 - - 0 - 0.00%
2015-04-23 0 7.850 7.200 - - - 0 0 - 6.137 5.629 - - - 0 - 0.00%
2015-04-22 0 7.850 7.650 8.000 - - 0 0 - 6.137 5.981 6.255 - - 0 - 0.00%
2015-04-21 0 7.850 7.200 - 7.850 7.850 26,000 204,100 7.8500 6.137 5.629 - 6.137 6.137 33,256 6.1373 0.00%
2015-04-20 0 7.850 7.600 - 7.470 7.850 72,000 560,030 7.7782 6.137 5.942 - 5.840 6.137 92,093 6.0811 8.28%
2015-04-17 0 7.250 7.250 7.800 7.060 8.000 5,000 38,120 7.6240 5.668 5.668 6.098 5.520 6.255 6,395 5.9606 -11.59%
2015-04-16 0 8.200 7.040 10.00 - - 0 0 - 6.411 5.504 7.818 - - 0 - 0.00%
2015-04-15 0 8.200 7.040 10.00 - - 0 0 - 6.411 5.504 7.818 - - 0 - 0.00%
2015-04-14 0 8.200 7.210 8.200 8.200 8.200 14,000 114,800 8.2000 6.411 5.637 6.411 6.411 6.411 17,907 6.4109 -2.38%
2015-04-13 0 8.400 7.230 8.400 - - 0 0 - 6.567 5.653 6.567 - - 0 - -0.24%
2015-04-10 0 8.420 7.500 8.420 8.410 8.450 54,000 454,730 8.4209 6.583 5.864 6.583 6.575 6.606 69,070 6.5836 0.84%
2015-04-09 0 8.350 7.230 8.700 8.350 8.350 22,000 183,700 8.3500 6.528 5.653 6.802 6.528 6.528 28,140 6.5282 -4.02%
2015-04-08 0 8.700 7.230 9.520 - - 0 0 - 6.802 5.653 7.443 - - 0 - 0.00%
2015-04-02 0 8.700 8.000 8.700 - - 0 0 - 6.802 6.255 6.802 - - 0 - 0.00%
2015-04-01 0 8.700 8.020 8.700 - - 0 0 - 6.802 6.270 6.802 - - 0 - -0.91%
2015-03-31 0 8.780 8.010 8.780 8.780 8.830 43,000 378,310 8.7979 6.864 6.262 6.864 6.864 6.903 55,000 6.8784 -1.13%
2015-03-30 0 8.880 8.000 8.880 - - 0 0 - 6.943 6.255 6.943 - - 0 - -0.22%
2015-03-27 0 8.900 8.000 8.900 8.070 9.000 14,000 122,310 8.7364 6.958 6.255 6.958 6.309 7.036 17,907 6.8303 9.88%
2015-03-26 0 8.100 7.400 8.180 7.690 8.210 27,000 216,770 8.0285 6.333 5.785 6.395 6.012 6.419 34,535 6.2768 -0.86%
2015-03-25 0 8.170 7.690 8.170 8.160 8.170 3,000 24,490 8.1633 6.387 6.012 6.387 6.380 6.387 3,837 6.3822 0.00%
2015-03-24 0 8.170 7.010 8.170 - - 0 0 - 6.387 5.481 6.387 - - 0 - 0.00%
2015-03-23 0 8.170 7.720 8.390 - - 0 0 - 6.387 6.036 6.559 - - 0 - 0.00%
2015-03-20 0 8.170 7.700 8.170 - - 0 0 - 6.387 6.020 6.387 - - 0 - -0.12%
2015-03-19 0 8.180 7.950 8.180 8.180 8.200 22,000 180,090 8.1859 6.395 6.215 6.395 6.395 6.411 28,140 6.3999 -1.09%
2015-03-18 0 8.270 7.800 8.320 8.090 8.380 49,000 404,790 8.2610 6.466 6.098 6.505 6.325 6.552 62,674 6.4586 2.22%
2015-03-17 0 8.090 7.430 8.090 - - 0 0 - 6.325 5.809 6.325 - - 0 - 0.00%
2015-03-16 0 8.090 7.490 8.090 - - 0 0 - 6.325 5.856 6.325 - - 0 - -0.86%
2015-03-13 0 8.160 7.490 8.160 - - 0 0 - 6.380 5.856 6.380 - - 0 - 0.00%
2015-03-12 0 8.160 7.880 8.160 8.160 8.160 1,000 8,160 8.1600 6.380 6.161 6.380 6.380 6.380 1,279 6.3796 0.00%
2015-03-11 0 8.160 7.950 8.300 8.160 8.160 9,000 73,440 8.1600 6.380 6.215 6.489 6.380 6.380 11,512 6.3796 -0.12%
2015-03-10 0 8.170 7.700 8.170 - - 0 0 - 6.387 6.020 6.387 - - 0 - -2.39%
2015-03-09 0 8.370 7.850 8.370 - - 0 0 - 6.544 6.137 6.544 - - 0 - -1.30%
2015-03-06 0 8.480 8.250 8.480 8.000 8.500 27,000 224,890 8.3293 6.630 6.450 6.630 6.255 6.645 34,535 6.5120 -6.71%
2015-03-05 0 9.090 8.300 9.300 7.950 9.090 32,000 281,760 8.8050 7.107 6.489 7.271 6.215 7.107 40,930 6.8839 4.00%
2015-03-04 0 8.740 8.000 9.200 - - 0 0 - 6.833 6.255 7.193 - - 0 - 0.00%
2015-03-03 0 8.740 8.000 8.740 - - 0 0 - 6.833 6.255 6.833 - - 0 - 0.00%
2015-03-02 0 8.740 8.000 8.740 - - 0 0 - 6.833 6.255 6.833 - - 0 - 0.00%
2015-02-27 0 8.740 8.400 8.740 8.750 8.750 4,000 35,000 8.7500 6.833 6.567 6.833 6.841 6.841 5,116 6.8409 3.55%
2015-02-26 0 8.440 8.200 8.450 8.440 8.840 60,000 519,170 8.6528 6.599 6.411 6.606 6.599 6.911 76,744 6.7649 -3.54%
2015-02-25 0 8.750 8.550 8.750 8.410 9.000 84,000 737,560 8.7805 6.841 6.685 6.841 6.575 7.036 107,442 6.8647 -1.91%
2015-02-24 0 8.920 8.400 8.920 - - 0 0 - 6.974 6.567 6.974 - - 0 - -0.22%
2015-02-23 0 8.940 8.250 9.000 - - 0 0 - 6.989 6.450 7.036 - - 0 - 0.00%
2015-02-18 0 8.940 8.600 8.940 8.320 9.000 151,000 1,337,180 8.8555 6.989 6.724 6.989 6.505 7.036 193,140 6.9234 -0.67%
2015-02-17 0 9.000 8.500 9.000 - - 0 0 - 7.036 6.645 7.036 - - 0 - -1.10%
2015-02-16 0 9.100 8.600 9.240 8.510 9.210 105,000 946,250 9.0119 7.115 6.724 7.224 6.653 7.201 134,302 7.0457 -2.99%
2015-02-13 0 9.380 8.100 9.380 9.380 9.400 26,000 236,380 9.0915 7.333 6.333 7.333 7.333 7.349 33,256 7.1079 10.61%
2015-02-12 0 8.480 8.480 9.490 - - 1,000 8,650 8.6500 6.630 6.630 7.419 - - 1,279 6.7627 0.36%
2015-02-11 0 8.450 8.320 8.700 8.010 8.840 108,000 919,130 8.5105 6.606 6.505 6.802 6.262 6.911 138,140 6.6536 -4.52%
2015-02-10 0 8.850 8.550 8.970 8.010 8.850 43,000 350,280 8.1460 6.919 6.685 7.013 6.262 6.919 55,000 6.3687 -1.45%
2015-02-09 0 8.980 8.300 8.980 8.990 9.000 42,000 377,600 8.9905 7.021 6.489 7.021 7.029 7.036 53,721 7.0289 8.19%
2015-02-06 0 8.300 7.850 8.800 - - 0 0 - 6.489 6.137 6.880 - - 0 - 0.00%
2015-02-05 0 8.300 8.200 8.340 8.100 8.350 5,000 41,100 8.2200 6.489 6.411 6.520 6.333 6.528 6,395 6.4265 -7.78%
2015-02-04 0 9.000 8.310 9.000 - - 0 0 - 7.036 6.497 7.036 - - 0 - 0.00%
2015-02-03 0 9.000 8.310 9.000 - - 0 0 - 7.036 6.497 7.036 - - 0 - 0.00%
2015-02-02 0 9.000 8.680 9.000 8.500 9.000 29,000 259,300 8.9414 7.036 6.786 7.036 6.645 7.036 37,093 6.9905 0.00%
2015-01-30 0 9.000 8.310 9.200 8.900 9.000 31,000 276,700 8.9258 7.036 6.497 7.193 6.958 7.036 39,651 6.9784 0.00%
2015-01-29 0 9.000 8.300 9.100 8.310 9.000 50,000 436,200 8.7240 7.036 6.489 7.115 6.497 7.036 63,953 6.8206 0.00%
2015-01-28 0 9.000 8.310 10.00 9.000 9.000 34,000 306,000 9.0000 7.036 6.497 7.818 7.036 7.036 43,488 7.0364 0.00%
2015-01-27 0 9.000 8.200 10.00 8.800 9.000 9,000 80,590 8.9544 7.036 6.411 7.818 6.880 7.036 11,512 7.0007 -1.10%
2015-01-26 0 9.100 9.000 9.900 - - 0 0 - 7.115 7.036 7.740 - - 0 - 0.00%
2015-01-23 0 9.100 9.000 10.00 9.100 9.100 2,000 18,200 9.1000 7.115 7.036 7.818 7.115 7.115 2,558 7.1145 0.00%
2015-01-22 0 9.100 9.000 9.800 - - 0 0 - 7.115 7.036 7.662 - - 0 - 0.00%
2015-01-21 0 9.100 9.100 10.00 9.100 9.300 12,000 109,560 9.1300 7.115 7.115 7.818 7.115 7.271 15,349 7.1380 0.33%
2015-01-20 0 9.070 8.620 9.100 - - 0 0 - 7.091 6.739 7.115 - - 0 - 0.00%
2015-01-19 0 9.070 8.450 9.210 8.600 9.220 16,000 144,260 9.0163 7.091 6.606 7.201 6.724 7.208 20,465 7.0491 -8.94%
2015-01-16 0 9.960 9.000 10.00 - - 0 0 - 7.787 7.036 7.818 - - 0 - 0.00%
2015-01-15 0 9.960 9.020 9.960 9.800 9.960 9,000 88,500 9.8333 7.787 7.052 7.787 7.662 7.787 11,512 7.6879 0.50%
2015-01-14 0 9.910 9.000 11.00 9.890 9.910 8,000 79,210 9.9013 7.748 7.036 8.600 7.732 7.748 10,233 7.7410 0.10%
2015-01-13 0 9.900 9.500 10.22 9.900 9.910 9,000 89,110 9.9011 7.740 7.427 7.990 7.740 7.748 11,512 7.7409 -4.81%
2015-01-12 0 10.40 9.030 10.80 - - 0 0 - 8.131 7.060 8.444 - - 0 - 0.00%
2015-01-09 0 10.40 9.150 11.00 - - 0 0 - 8.131 7.154 8.600 - - 0 - 0.00%
2015-01-08 0 10.40 9.210 10.40 - - 0 0 - 8.131 7.201 8.131 - - 0 - -0.95%
2015-01-07 0 10.50 9.120 11.00 9.010 10.50 20,000 195,100 9.7550 8.209 7.130 8.600 7.044 8.209 25,581 7.6266 5.00%
2015-01-06 0 10.00 9.000 11.00 10.00 10.00 5,000 50,000 10.000 7.818 7.036 8.600 7.818 7.818 6,395 7.8182 0.00%
2015-01-05 0 10.00 9.000 11.00 - - 2,000 20,000 10.000 7.818 7.036 8.600 - - 2,558 7.8182 0.00%
2015-01-02 0 10.00 9.140 10.00 9.010 11.00 23,000 227,130 9.8752 7.818 7.146 7.818 7.044 8.600 29,419 7.7206 -4.76%
2014-12-31 0 10.50 9.500 11.00 - - 0 0 - 8.209 7.427 8.600 - - 0 - 0.00%
2014-12-30 0 10.50 9.500 10.80 - - 0 0 - 8.209 7.427 8.444 - - 0 - 0.00%
2014-12-29 0 10.50 9.500 10.68 - - 0 0 - 8.209 7.427 8.350 - - 0 - 0.00%
2014-12-24 0 10.50 9.500 10.50 - - 0 0 - 8.209 7.427 8.209 - - 0 - -3.31%
2014-12-23 0 10.86 10.00 10.86 - - 0 0 - 8.491 7.818 8.491 - - 0 - -2.16%
2014-12-22 0 11.10 9.200 11.10 10.68 11.38 3,000 33,060 11.020 8.678 7.193 8.678 8.350 8.897 3,837 8.6156 6.73%
2014-12-19 0 10.40 9.100 10.40 - - 0 0 - 8.131 7.115 8.131 - - 0 - 0.00%
2014-12-18 0 10.40 9.800 10.60 9.800 10.40 9,000 90,980 10.109 8.131 7.662 8.287 7.662 8.131 11,512 7.9033 -4.94%
2014-12-17 0 10.94 10.14 10.96 11.00 12.10 20,000 232,420 11.621 8.553 7.928 8.569 8.600 9.460 25,581 9.0855 -6.50%
2014-12-16 0 11.70 11.00 11.70 11.30 11.70 54,000 620,500 11.491 9.147 8.600 9.147 8.835 9.147 69,070 8.9837 6.36%
2014-12-15 0 11.00 10.00 11.00 - - 0 0 - 8.600 7.818 8.600 - - 0 - 0.00%
2014-12-12 0 11.00 10.98 11.48 9.890 11.00 59,000 622,200 10.546 8.600 8.584 8.975 7.732 8.600 75,465 8.2449 4.76%
2014-12-11 0 10.50 9.200 10.92 10.50 10.50 9,000 94,500 10.500 8.209 7.193 8.537 8.209 8.209 11,512 8.2091 -0.57%
2014-12-10 0 10.56 10.50 10.60 10.20 10.60 16,000 167,960 10.498 8.256 8.209 8.287 7.975 8.287 20,465 8.2071 3.94%
2014-12-09 0 10.16 9.100 10.16 - - 0 0 - 7.943 7.115 7.943 - - 0 - 0.00%
2014-12-08 0 10.16 9.120 10.16 10.16 10.16 2,000 20,320 10.160 7.943 7.130 7.943 7.943 7.943 2,558 7.9433 0.00%
2014-12-05 0 10.16 - 10.16 9.800 10.20 15,000 152,220 10.148 7.943 - 7.943 7.662 7.975 19,186 7.9339 5.83%
2014-12-04 0 9.600 9.600 9.980 9.200 9.550 33,000 310,750 9.4167 7.505 7.505 7.803 7.193 7.466 42,209 7.3621 0.00%
2014-12-03 0 9.600 - 9.800 9.600 9.600 4,000 38,400 9.6000 7.505 - 7.662 7.505 7.505 5,116 7.5055 -2.04%
2014-12-02 0 9.800 - 9.920 9.600 9.800 8,000 77,600 9.7000 7.662 - 7.756 7.505 7.662 10,233 7.5836 0.00%
2014-12-01 0 9.800 - 9.950 9.600 10.00 13,000 127,200 9.7846 7.662 - 7.779 7.505 7.818 16,628 7.6498 2.08%
2014-11-28 0 9.600 9.600 9.890 9.600 9.600 3,000 28,800 9.6000 7.505 7.505 7.732 7.505 7.505 3,837 7.5055 -1.03%
2014-11-27 0 9.700 9.700 9.890 9.700 10.00 19,000 185,650 9.7711 7.584 7.584 7.732 7.584 7.818 24,302 7.6392 0.52%
2014-11-26 0 9.650 9.650 9.890 9.300 9.900 28,000 268,570 9.5918 7.545 7.545 7.732 7.271 7.740 35,814 7.4990 4.89%
2014-11-25 0 9.200 9.000 9.400 9.000 9.780 42,000 386,060 9.1919 7.193 7.036 7.349 7.036 7.646 53,721 7.1864 -7.63%
2014-11-24 0 9.960 - 9.960 9.980 9.980 1,000 9,980 9.9800 7.787 - 7.787 7.803 7.803 1,279 7.8025 0.20%
2014-11-21 0 9.940 - 9.980 - - 0 0 - 7.771 - 7.803 - - 0 - 0.00%
2014-11-20 0 9.940 - 9.980 - - 0 0 - 7.771 - 7.803 - - 0 - 0.00%
2014-11-19 0 9.940 - 9.960 - - 0 0 - 7.771 - 7.787 - - 0 - 0.00%
2014-11-18 0 9.940 - 9.940 - - 0 0 - 7.771 - 7.771 - - 0 - -0.40%
2014-11-17 0 9.980 - 9.980 - - 0 0 - 7.803 - 7.803 - - 0 - -0.10%
2014-11-14 0 9.990 8.900 9.990 10.06 10.06 10,000 100,600 10.060 7.810 6.958 7.810 7.865 7.865 12,791 7.8651 0.10%
2014-11-13 0 9.980 9.000 9.980 9.980 9.980 50,000 499,000 9.9800 7.803 7.036 7.803 7.803 7.803 63,953 7.8025 0.00%
2014-11-12 0 9.980 9.000 9.980 - - 0 0 - 7.803 7.036 7.803 - - 0 - 0.00%
2014-11-11 0 9.980 8.750 9.980 9.500 10.00 54,000 530,490 9.8239 7.803 6.841 7.803 7.427 7.818 69,070 7.6805 4.72%
2014-11-10 0 9.530 9.020 9.530 9.480 9.600 9,000 85,850 9.5389 7.451 7.052 7.451 7.412 7.505 11,512 7.4577 -2.76%
2014-11-07 0 9.800 9.610 9.950 9.600 10.00 34,000 332,330 9.7744 7.662 7.513 7.779 7.505 7.818 43,488 7.6418 -2.00%
2014-11-06 0 10.00 9.360 10.26 10.00 10.42 11,000 112,700 10.245 7.818 7.318 8.021 7.818 8.147 14,070 8.0101 -3.66%
2014-11-05 0 10.38 9.340 10.46 10.38 10.62 7,000 73,500 10.500 8.115 7.302 8.178 8.115 8.303 8,953 8.2091 0.00%
2014-11-04 0 10.38 10.00 10.42 10.38 10.62 7,000 73,500 10.500 8.115 7.818 8.147 8.115 8.303 8,953 8.2091 -2.26%
2014-11-03 0 10.62 9.740 10.78 10.62 10.78 8,000 85,360 10.670 8.303 7.615 8.428 8.303 8.428 10,233 8.3420 -1.48%
2014-10-31 0 10.78 10.74 10.86 10.78 10.90 8,000 86,960 10.870 8.428 8.397 8.491 8.428 8.522 10,233 8.4984 -1.10%
2014-10-30 0 10.90 10.74 11.00 10.78 10.90 14,000 151,720 10.837 8.522 8.397 8.600 8.428 8.522 17,907 8.4727 -0.37%
2014-10-29 0 10.94 10.94 11.02 10.86 10.90 4,000 43,560 10.890 8.553 8.553 8.616 8.491 8.522 5,116 8.5140 0.18%
2014-10-28 0 10.92 10.58 10.94 10.60 11.00 12,000 131,040 10.920 8.537 8.272 8.553 8.287 8.600 15,349 8.5375 -0.91%
2014-10-27 0 11.02 10.02 11.04 10.58 11.02 220,000 2,351,460 10.688 8.616 7.834 8.631 8.272 8.616 281,395 8.3564 -0.18%
2014-10-24 0 11.04 10.86 - - - 0 0 - 8.631 8.491 - - - 0 - 0.00%
2014-10-23 0 11.04 10.86 11.08 11.04 11.04 150,000 1,656,000 11.040 8.631 8.491 8.663 8.631 8.631 191,860 8.6313 -0.36%
2014-10-22 0 11.08 10.86 11.32 10.86 11.08 19,000 207,200 10.905 8.663 8.491 8.850 8.491 8.663 24,302 8.5259 0.36%
2014-10-21 0 11.04 10.98 11.50 11.02 11.10 5,000 55,260 11.052 8.631 8.584 8.991 8.616 8.678 6,395 8.6407 0.18%
2014-10-20 0 11.02 10.98 11.88 11.02 11.10 3,000 33,180 11.060 8.616 8.584 9.288 8.616 8.678 3,837 8.6469 0.00%
2014-10-17 0 11.02 10.98 11.80 11.02 11.86 5,000 56,160 11.232 8.616 8.584 9.225 8.616 9.272 6,395 8.7814 0.00%
2014-10-16 0 11.02 10.96 12.18 11.02 11.10 3,000 33,180 11.060 8.616 8.569 9.523 8.616 8.678 3,837 8.6469 0.18%
2014-10-15 0 11.00 10.98 12.00 11.00 11.10 8,000 88,140 11.018 8.600 8.584 9.382 8.600 8.678 10,233 8.6137 0.00%
2014-10-14 0 11.00 10.96 11.56 11.00 11.10 4,000 44,220 11.055 8.600 8.569 9.038 8.600 8.678 5,116 8.6430 -0.72%
2014-10-13 0 11.08 10.98 11.10 11.02 11.10 4,000 44,260 11.065 8.663 8.584 8.678 8.616 8.678 5,116 8.6508 -0.18%
2014-10-10 0 11.10 11.06 11.10 10.88 11.20 32,000 355,720 11.116 8.678 8.647 8.678 8.506 8.756 40,930 8.6909 -0.89%
2014-10-09 0 11.20 11.10 11.68 - - 0 0 - 8.756 8.678 9.132 - - 0 - 0.00%
2014-10-08 0 11.20 11.20 11.50 - - 0 0 - 8.756 8.756 8.991 - - 0 - 0.90%
2014-10-07 0 11.10 11.08 11.50 11.10 11.50 14,000 158,580 11.327 8.678 8.663 8.991 8.678 8.991 17,907 8.8558 0.00%
2014-10-06 0 11.10 11.10 11.50 - - 0 0 - 8.678 8.678 8.991 - - 0 - 0.00%
2014-10-03 0 11.10 11.10 11.40 - - 0 0 - 8.678 8.678 8.913 - - 0 - 0.00%
2014-09-30 0 11.10 11.08 11.20 11.10 11.14 3,000 33,340 11.113 8.678 8.663 8.756 8.678 8.709 3,837 8.6886 -0.54%
2014-09-29 0 11.16 11.14 12.00 11.16 11.16 1,000 11,160 11.160 8.725 8.709 9.382 8.725 8.725 1,279 8.7251 -0.36%
2014-09-26 0 11.20 11.18 11.60 11.20 11.22 2,000 22,420 11.210 8.756 8.741 9.069 8.756 8.772 2,558 8.7642 -3.45%
2014-09-25 0 11.60 11.20 12.80 11.50 11.80 508,000 5,844,200 11.504 9.069 8.756 10.01 8.991 9.225 649,767 8.9943 -0.85%
2014-09-24 0 11.70 11.10 11.80 11.10 11.70 94,000 1,052,260 11.194 9.147 8.678 9.225 8.678 9.147 120,233 8.7519 4.28%
2014-09-23 0 11.22 11.06 12.50 10.96 11.30 57,000 633,280 11.110 8.772 8.647 9.773 8.569 8.835 72,907 8.6861 0.18%
2014-09-22 0 11.20 11.20 12.50 - - 0 0 - 8.756 8.756 9.773 - - 0 - 0.00%
2014-09-19 0 11.20 11.14 - 11.20 11.20 1,000 11,200 11.200 8.756 8.709 - 8.756 8.756 1,279 8.7564 -0.18%
2014-09-18 0 11.22 11.22 12.50 11.02 12.20 44,000 516,000 11.727 8.772 8.772 9.773 8.616 9.538 56,279 9.1686 -6.66%
2014-09-17 0 12.02 12.84 13.00 11.80 12.06 26,000 309,860 11.918 9.397 10.04 10.16 9.225 9.429 33,256 9.3175 2.04%
2014-09-16 0 11.78 11.76 11.90 11.78 12.06 15,000 178,180 11.879 9.210 9.194 9.304 9.210 9.429 19,186 9.2870 0.00%
2014-09-15 0 11.78 11.78 11.80 11.78 11.80 4,000 47,180 11.795 9.210 9.210 9.225 9.210 9.225 5,116 9.2215 -0.17%
2014-09-12 0 11.80 11.74 11.90 11.72 11.88 39,000 459,940 11.793 9.225 9.179 9.304 9.163 9.288 49,884 9.2202 0.34%
2014-09-11 0 11.76 11.74 12.14 11.76 11.82 11,000 129,660 11.787 9.194 9.179 9.491 9.194 9.241 14,070 9.2155 -0.34%
2014-09-10 0 11.80 11.48 11.82 11.40 11.86 35,000 401,440 11.470 9.225 8.975 9.241 8.913 9.272 44,767 8.9672 4.80%
2014-09-08 0 11.26 11.20 11.26 11.00 11.28 10,000 110,560 11.056 8.803 8.756 8.803 8.600 8.819 12,791 8.6438 2.36%
2014-09-05 0 11.00 10.98 11.20 10.92 11.60 595,000 6,748,820 11.343 8.600 8.584 8.756 8.537 9.069 761,047 8.8678 -4.51%
2014-09-04 0 11.52 11.52 11.60 11.52 12.02 120,000 1,398,940 11.658 9.007 9.007 9.069 9.007 9.397 153,488 9.1143 -1.71%
2014-09-03 0 11.72 11.72 11.74 11.72 11.80 44,000 517,840 11.769 9.163 9.163 9.179 9.163 9.225 56,279 9.2013 -1.51%
2014-09-02 0 11.90 11.90 11.92 11.90 12.02 68,000 813,360 11.961 9.304 9.304 9.319 9.304 9.397 86,977 9.3515 -1.00%
2014-09-01 0 12.02 11.98 12.06 11.98 12.04 44,000 528,320 12.007 9.397 9.366 9.429 9.366 9.413 56,279 9.3875 0.17%
2014-08-29 0 12.00 11.98 12.06 11.94 12.68 172,000 2,128,300 12.374 9.382 9.366 9.429 9.335 9.913 220,000 9.6741 -5.36%
2014-08-28 0 12.68 12.68 12.78 11.92 12.72 92,000 1,161,760 12.628 9.913 9.913 9.992 9.319 9.945 117,674 9.8727 0.32%
2014-08-27 0 12.64 12.60 12.68 11.60 12.90 51,000 644,300 12.633 9.882 9.851 9.913 9.069 10.09 65,233 9.8770 -2.47%
2014-08-26 0 12.96 12.40 12.96 12.42 13.02 143,000 1,852,660 12.956 10.13 9.695 10.13 9.710 10.18 182,907 10.129 -0.31%
2014-08-25 0 13.00 13.00 13.02 12.92 13.04 83,000 1,078,020 12.988 10.16 10.16 10.18 10.10 10.19 106,163 10.154 0.00%
2014-08-22 0 13.00 13.00 13.18 13.00 13.00 9,000 117,000 13.000 10.16 10.16 10.30 10.16 10.16 11,512 10.164 -2.11%
2014-08-21 0 13.28 13.00 13.30 12.98 14.50 64,000 848,140 13.252 10.38 10.16 10.40 10.15 11.34 81,860 10.361 0.91%
2014-08-20 0 13.16 13.00 13.18 13.00 13.16 7,000 91,160 13.023 10.29 10.16 10.30 10.16 10.29 8,953 10.182 1.23%
2014-08-19 0 13.00 13.00 13.06 12.90 13.02 29,000 376,940 12.998 10.16 10.16 10.21 10.09 10.18 37,093 10.162 -0.15%
2014-08-18 0 13.02 13.02 13.20 13.02 13.04 4,000 52,140 13.035 10.18 10.18 10.32 10.18 10.19 5,116 10.191 -1.36%
2014-08-15 0 13.20 12.60 13.22 12.94 13.20 152,000 1,987,240 13.074 10.32 9.851 10.34 10.12 10.32 194,419 10.221 0.76%
2014-08-14 0 13.10 12.96 13.10 12.60 13.46 321,000 4,159,480 12.958 10.24 10.13 10.24 9.851 10.52 410,581 10.131 -0.91%
2014-08-13 0 13.22 13.08 13.24 12.90 13.72 79,000 1,035,200 13.104 10.34 10.23 10.35 10.09 10.73 101,047 10.245 -1.93%
2014-08-12 0 13.48 13.26 13.48 13.00 13.98 193,000 2,595,400 13.448 10.54 10.37 10.54 10.16 10.93 246,860 10.514 -7.03%
2014-08-11 0 14.50 13.80 14.56 14.48 14.56 21,000 305,480 14.547 11.34 10.79 11.38 11.32 11.38 26,860 11.373 0.00%
2014-08-08 0 14.50 13.40 14.50 14.32 14.64 91,000 1,318,280 14.487 11.34 10.48 11.34 11.20 11.45 116,395 11.326 2.11%
2014-08-07 0 14.20 13.90 14.20 13.90 14.56 336,000 4,797,880 14.279 11.10 10.87 11.10 10.87 11.38 429,767 11.164 -0.28%
2014-08-06 0 14.24 13.36 14.26 14.16 14.30 417,000 5,936,580 14.236 11.13 10.45 11.15 11.07 11.18 533,372 11.130 0.56%
2014-08-05 0 14.16 13.94 14.16 13.66 14.54 513,000 7,202,300 14.040 11.07 10.90 11.07 10.68 11.37 656,163 10.976 3.66%
2014-08-04 0 13.66 13.66 13.80 13.60 14.22 424,000 5,916,580 13.954 10.68 10.68 10.79 10.63 11.12 542,326 10.910 -2.98%
2014-08-01 0 14.08 13.52 14.10 13.40 14.14 419,000 5,821,260 13.893 11.01 10.57 11.02 10.48 11.05 535,930 10.862 1.59%
2014-07-31 0 13.86 13.80 13.88 13.60 14.56 499,000 6,977,320 13.983 10.84 10.79 10.85 10.63 11.38 638,256 10.932 -4.55%
2014-07-30 0 14.52 14.30 14.56 14.12 14.58 1,409,000 20,412,020 14.487 11.35 11.18 11.38 11.04 11.40 1,802,209 11.326 -0.14%
2014-07-29 0 14.54 14.42 14.66 14.28 14.70 896,000 12,930,860 14.432 11.37 11.27 11.46 11.16 11.49 1,146,047 11.283 -0.27%
2014-07-28 0 14.58 14.40 14.58 14.30 15.06 417,000 6,056,460 14.524 11.40 11.26 11.40 11.18 11.77 533,372 11.355 -3.44%
2014-07-25 0 15.10 14.80 15.10 14.80 16.00 33,000 502,500 15.227 11.81 11.57 11.81 11.57 12.51 42,209 11.905 2.03%
2014-07-24 0 14.80 14.80 15.20 14.80 15.50 59,000 887,520 15.043 11.57 11.57 11.88 11.57 12.12 75,465 11.761 -4.02%
2014-07-23 0 15.42 15.00 15.50 15.34 19.94 218,000 3,947,780 18.109 12.06 11.73 12.12 11.99 15.59 278,837 14.158 -11.78%
2014-07-22 0 17.48 17.04 17.40 14.32 17.50 363,850 5,737,776 15.770 13.67 13.32 13.60 11.20 13.68 465,390 12.329 23.10%
2014-07-21 0 14.20 14.16 14.20 14.20 14.26 22,000 312,540 14.206 11.10 11.07 11.10 11.10 11.15 28,140 11.107 0.71%
2014-07-18 0 14.10 14.00 14.30 13.98 14.10 30,000 421,120 14.037 11.02 10.95 11.18 10.93 11.02 38,372 10.975 0.00%
2014-07-17 0 14.10 14.04 14.10 14.00 14.20 353,000 4,948,360 14.018 11.02 10.98 11.02 10.95 11.10 451,512 10.960 0.71%
2014-07-16 0 14.00 13.96 14.20 13.98 14.18 550,000 7,700,280 14.001 10.95 10.91 11.10 10.93 11.09 703,488 10.946 0.00%
2014-07-15 0 14.00 13.90 14.00 13.98 14.34 322,000 4,508,380 14.001 10.95 10.87 10.95 10.93 11.21 411,860 10.946 0.00%
2014-07-14 0 14.00 13.98 14.16 13.98 14.00 150,000 2,099,600 13.997 10.95 10.93 11.07 10.93 10.95 191,860 10.943 0.72%
2014-07-11 0 13.90 13.88 14.30 - - 0 0 - 10.87 10.85 11.18 - - 0 - 0.29%
2014-07-10 0 13.86 13.84 14.20 13.84 13.88 15,000 207,900 13.860 10.84 10.82 11.10 10.82 10.85 19,186 10.836 -0.14%
2014-07-09 0 13.88 13.86 13.92 13.88 14.00 30,000 417,800 13.927 10.85 10.84 10.88 10.85 10.95 38,372 10.888 -0.86%
2014-07-08 0 14.00 13.60 14.32 13.50 14.02 596,000 8,256,880 13.854 10.95 10.63 11.20 10.55 10.96 762,326 10.831 -0.14%
2014-07-07 0 14.02 14.00 14.16 13.94 14.12 25,000 349,860 13.994 10.96 10.95 11.07 10.90 11.04 31,977 10.941 -1.27%
2014-07-04 0 14.20 14.04 14.22 - - 0 0 - 11.10 10.98 11.12 - - 0 - 0.00%
2014-07-03 0 14.20 14.02 14.20 14.18 14.20 10,000 141,940 14.194 11.10 10.96 11.10 11.09 11.10 12,791 11.097 0.71%
2014-07-02 0 14.10 14.04 14.20 14.00 14.20 69,000 972,720 14.097 11.02 10.98 11.10 10.95 11.10 88,256 11.022 -0.56%
2014-06-30 0 14.18 14.12 14.30 14.18 14.18 10,000 141,800 14.180 11.09 11.04 11.18 11.09 11.09 12,791 11.086 -1.12%
2014-06-27 0 14.34 14.12 14.36 14.14 14.34 2,000 28,480 14.240 11.21 11.04 11.23 11.05 11.21 2,558 11.133 1.41%
2014-06-26 0 14.14 14.12 14.30 14.14 14.14 10,000 141,400 14.140 11.05 11.04 11.18 11.05 11.05 12,791 11.055 0.14%
2014-06-25 0 14.12 14.12 14.36 14.00 14.14 69,000 970,440 14.064 11.04 11.04 11.23 10.95 11.05 88,256 10.996 -0.56%
2014-06-24 0 14.20 14.10 14.32 14.10 14.32 123,000 1,744,260 14.181 11.10 11.02 11.20 11.02 11.20 157,326 11.087 0.71%
2014-06-23 0 14.10 14.10 14.18 14.02 14.20 20,000 280,980 14.049 11.02 11.02 11.09 10.96 11.10 25,581 10.984 0.00%
2014-06-20 0 14.10 14.00 14.20 14.10 14.10 1,000 14,100 14.100 11.02 10.95 11.10 11.02 11.02 1,279 11.024 0.71%
2014-06-19 0 14.00 14.00 14.10 14.00 14.10 44,000 616,280 14.006 10.95 10.95 11.02 10.95 11.02 56,279 10.950 -0.14%
2014-06-18 0 14.02 14.00 14.20 14.00 14.08 24,000 336,080 14.003 10.96 10.95 11.10 10.95 11.01 30,698 10.948 -0.43%
2014-06-17 0 14.08 13.38 14.08 12.90 14.10 49,000 675,640 13.789 11.01 10.46 11.01 10.09 11.02 62,674 10.780 1.29%
2014-06-16 0 13.90 13.60 14.20 13.90 14.10 20,000 279,180 13.959 10.87 10.63 11.10 10.87 11.02 25,581 10.913 -1.00%
2014-06-13 0 14.04 13.80 14.10 - - 0 0 - 10.98 10.79 11.02 - - 0 - 0.00%
2014-06-12 0 14.04 13.98 14.34 14.04 14.38 3,000 42,720 14.240 10.98 10.93 11.21 10.98 11.24 3,837 11.133 -1.82%
2014-06-11 0 14.30 14.24 14.30 14.02 14.36 202,000 2,868,600 14.201 11.18 11.13 11.18 10.96 11.23 258,372 11.103 2.00%
2014-06-10 0 14.02 14.00 14.14 13.86 14.16 307,000 4,282,500 13.950 10.96 10.95 11.05 10.84 11.07 392,674 10.906 0.14%
2014-06-09 0 14.00 13.60 14.00 13.98 14.50 225,000 3,190,360 14.179 10.95 10.63 10.95 10.93 11.34 287,791 11.086 2.34%
2014-06-06 0 13.68 13.28 13.82 13.30 13.68 11,000 148,240 13.476 10.70 10.38 10.80 10.40 10.70 14,070 10.536 4.27%
2014-06-05 0 13.12 13.10 13.20 13.06 13.22 82,000 1,081,960 13.195 10.26 10.24 10.32 10.21 10.34 104,884 10.316 -0.61%
2014-06-04 0 13.20 13.14 13.38 13.06 13.48 329,000 4,416,180 13.423 10.32 10.27 10.46 10.21 10.54 420,814 10.494 1.54%
2014-06-03 0 13.00 12.62 13.32 13.00 13.60 178,000 2,385,420 13.401 10.16 9.867 10.41 10.16 10.63 227,674 10.477 -3.85%
2014-05-30 0 13.52 13.50 13.64 13.52 13.98 234,000 3,246,320 13.873 10.57 10.55 10.66 10.57 10.93 299,302 10.846 -1.60%
2014-05-29 0 13.74 13.52 13.76 13.40 13.74 174,000 2,375,040 13.650 10.74 10.57 10.76 10.48 10.74 222,558 10.672 0.73%
2014-05-28 0 13.64 13.58 13.64 13.50 13.90 278,000 3,830,820 13.780 10.66 10.62 10.66 10.55 10.87 355,581 10.773 -1.73%
2014-05-27 0 13.88 13.66 13.90 13.50 13.88 30,000 414,420 13.814 10.85 10.68 10.87 10.55 10.85 38,372 10.800 0.00%
2014-05-26 0 13.88 13.32 13.88 14.00 14.00 3,000 42,000 14.000 10.85 10.41 10.85 10.95 10.95 3,837 10.945 -0.86%
2014-05-23 0 14.00 13.62 14.00 13.96 14.02 231,000 3,233,800 13.999 10.95 10.65 10.95 10.91 10.96 295,465 10.945 -1.41%
2014-05-22 0 14.20 13.40 14.28 14.00 14.20 14,000 197,420 14.101 11.10 10.48 11.16 10.95 11.10 17,907 11.025 1.72%
2014-05-21 0 13.96 13.96 14.52 13.82 14.50 13,000 182,420 14.032 10.91 10.91 11.35 10.80 11.34 16,628 10.971 -3.72%
2014-05-20 0 14.50 13.62 14.50 13.00 14.82 357,000 5,147,760 14.419 11.34 10.65 11.34 10.16 11.59 456,628 11.273 5.07%
2014-05-19 0 13.80 13.76 14.38 13.76 14.50 81,000 1,127,680 13.922 10.79 10.76 11.24 10.76 11.34 103,605 10.884 -1.57%
2014-05-16 0 14.02 14.00 14.20 14.02 14.22 46,000 651,200 14.157 10.96 10.95 11.10 10.96 11.12 58,837 11.068 -3.31%
2014-05-15 0 14.50 14.30 14.66 14.20 14.70 5,000 72,200 14.440 11.34 11.18 11.46 11.10 11.49 6,395 11.289 -2.42%
2014-05-14 0 14.86 14.36 14.86 14.28 14.88 174,000 2,493,140 14.328 11.62 11.23 11.62 11.16 11.63 222,558 11.202 0.68%
2014-05-13 0 14.76 14.20 14.76 - - 0 0 - 11.54 11.10 11.54 - - 0 - -0.81%
2014-05-12 0 14.88 14.20 14.88 14.88 15.00 24,000 358,380 14.933 11.63 11.10 11.63 11.63 11.73 30,698 11.675 3.91%
2014-05-09 0 14.32 14.32 14.98 14.10 14.10 1,000 14,100 14.100 11.20 11.20 11.71 11.02 11.02 1,279 11.024 -1.24%
2014-05-08 0 14.50 14.38 14.76 14.26 14.50 69,000 999,180 14.481 11.34 11.24 11.54 11.15 11.34 88,256 11.321 0.00%
2014-05-07 0 14.50 14.16 14.60 13.82 14.66 32,000 457,140 14.286 11.34 11.07 11.41 10.80 11.46 40,930 11.169 0.00%
2014-05-05 0 14.50 13.96 14.50 14.60 14.68 7,000 102,520 14.646 11.34 10.91 11.34 11.41 11.48 8,953 11.450 -2.03%
2014-05-02 0 14.80 14.54 14.84 14.42 14.80 16,000 235,780 14.736 11.57 11.37 11.60 11.27 11.57 20,465 11.521 1.93%
2014-04-30 0 14.52 14.52 14.66 14.52 14.90 52,000 765,620 14.723 11.35 11.35 11.46 11.35 11.65 66,512 11.511 -0.55%
2014-04-29 0 14.60 14.60 14.72 13.60 15.52 122,000 1,829,300 14.994 11.41 11.41 11.51 10.63 12.13 156,047 11.723 -3.31%
2014-04-28 0 15.10 15.10 15.38 14.40 15.70 59,000 895,140 15.172 11.81 11.81 12.02 11.26 12.27 75,465 11.862 -1.95%
2014-04-25 0 15.40 15.24 15.42 14.94 16.02 370,000 5,697,240 15.398 12.04 11.91 12.06 11.68 12.52 473,256 12.038 2.94%
2014-04-24 0 14.96 14.92 15.12 14.92 15.18 376,000 5,624,420 14.959 11.70 11.66 11.82 11.66 11.87 480,930 11.695 -1.32%
2014-04-23 0 15.16 14.76 15.28 14.74 15.32 254,000 3,782,380 14.891 11.85 11.54 11.95 11.52 11.98 324,884 11.642 2.29%
2014-04-22 0 14.82 14.82 15.28 14.00 14.62 52,000 759,000 14.596 11.59 11.59 11.95 10.95 11.43 66,512 11.412 -2.50%
2014-04-17 0 15.20 14.76 15.20 14.54 15.20 137,000 2,051,140 14.972 11.88 11.54 11.88 11.37 11.88 175,233 11.705 2.01%
2014-04-16 0 14.90 14.80 14.94 14.70 15.20 501,000 7,455,580 14.881 11.65 11.57 11.68 11.49 11.88 640,814 11.635 -1.97%
2014-04-15 0 15.20 15.20 15.26 14.70 15.66 305,000 4,586,160 15.037 11.88 11.88 11.93 11.49 12.24 390,116 11.756 -1.81%
2014-04-14 0 15.48 15.24 15.74 14.40 15.84 335,000 5,086,380 15.183 12.10 11.91 12.31 11.26 12.38 428,488 11.871 -1.40%
2014-04-11 0 15.70 15.42 15.80 15.34 15.80 152,000 2,361,640 15.537 12.27 12.06 12.35 11.99 12.35 194,419 12.147 -1.26%
2014-04-10 0 15.90 15.32 15.80 15.22 15.90 405,000 6,276,640 15.498 12.43 11.98 12.35 11.90 12.43 518,023 12.117 1.27%
2014-04-09 0 15.70 15.66 15.80 15.04 15.90 515,000 8,048,180 15.628 12.27 12.24 12.35 11.76 12.43 658,721 12.218 0.64%
2014-04-08 0 15.60 15.54 15.60 15.06 15.60 420,000 6,397,320 15.232 12.20 12.15 12.20 11.77 12.20 537,209 11.908 0.65%
2014-04-07 0 15.50 15.36 15.60 15.30 16.70 207,000 3,333,160 16.102 12.12 12.01 12.20 11.96 13.06 264,767 12.589 -3.13%
2014-04-04 0 16.00 15.90 16.00 15.04 16.90 696,000 11,008,260 15.816 12.51 12.43 12.51 11.76 13.21 890,233 12.366 8.11%
2014-04-03 0 14.80 14.78 14.80 13.66 14.80 505,000 7,216,880 14.291 11.57 11.56 11.57 10.68 11.57 645,930 11.173 4.82%
2014-04-02 0 14.12 14.06 14.12 12.80 14.80 635,000 8,752,420 13.783 11.04 10.99 11.04 10.01 11.57 812,209 10.776 4.59%
2014-04-01 0 13.50 13.40 13.50 12.00 13.50 273,000 3,597,240 13.177 10.55 10.48 10.55 9.382 10.55 349,186 10.302 5.63%
2014-03-31 0 12.78 12.80 12.88 12.46 14.60 436,000 5,847,900 13.413 9.992 10.01 10.07 9.741 11.41 557,674 10.486 2.73%
2014-03-28 0 12.44 12.50 12.66 10.98 13.00 618,000 7,572,800 12.254 9.726 9.773 9.898 8.584 10.16 790,465 9.5802 21.25%
2014-03-27 0 10.26 10.22 10.50 9.400 12.80 1,098,000 10,937,050 9.9609 8.021 7.990 8.209 7.349 10.01 1,404,419 7.7876 -9.84%
2014-03-26 0 11.38 11.18 11.38 11.20 13.48 537,000 6,367,260 11.857 8.897 8.741 8.897 8.756 10.54 686,860 9.2701 -15.58%
2014-03-25 0 13.48 13.16 13.46 12.82 15.00 531,000 7,358,420 13.858 10.54 10.29 10.52 10.02 11.73 679,186 10.834 -7.80%
2014-03-24 0 14.62 14.50 14.62 10.14 15.38 1,499,000 20,520,600 13.690 11.43 11.34 11.43 7.928 12.02 1,917,326 10.703 7.03%
2014-03-21 0 13.66 13.54 13.80 13.40 18.88 2,440,000 34,934,390 14.317 10.68 10.59 10.79 10.48 14.76 3,120,930 11.194 -23.94%
2014-03-20 0 17.96 17.10 17.90 16.00 22.70 3,162,000 62,386,210 19.730 14.04 13.37 13.99 12.51 17.75 4,044,419 15.425 -13.24%
2014-03-19 0 20.70 20.30 20.70 14.20 24.00 7,577,000 143,697,760 18.965 16.18 15.87 16.18 11.10 18.76 9,691,512 14.827 43.75%
2014-03-18 0 14.40 14.00 14.38 12.98 15.00 3,607,000 50,156,660 13.905 11.26 10.95 11.24 10.15 11.73 4,613,605 10.871 13.39%
2014-03-17 0 12.70 12.50 12.70 9.400 12.70 2,847,000 33,699,700 11.837 9.929 9.773 9.929 7.349 9.929 3,641,512 9.2543 38.04%
2014-03-14 0 9.200 9.200 9.230 8.400 9.230 732,000 6,566,140 8.9701 7.193 7.193 7.216 6.567 7.216 936,279 7.0130 2.34%
2014-03-13 0 8.990 8.490 8.990 8.140 9.100 850,000 7,393,070 8.6977 7.029 6.638 7.029 6.364 7.115 1,087,209 6.8000 12.37%
2014-03-12 0 8.000 8.000 8.100 7.800 8.500 440,000 3,585,800 8.1495 6.255 6.255 6.333 6.098 6.645 562,791 6.3715 -1.84%
2014-03-11 0 8.150 8.110 8.260 8.000 8.680 688,000 5,780,630 8.4021 6.372 6.341 6.458 6.255 6.786 880,000 6.5689 -4.57%
2014-03-10 0 8.540 8.490 8.580 8.250 8.680 1,725,850 14,562,932 8.4381 6.677 6.638 6.708 6.450 6.786 2,207,483 6.5971 5.43%
2014-03-07 0 8.100 7.960 8.150 6.390 8.330 1,943,000 14,872,450 7.6544 6.333 6.223 6.372 4.996 6.513 2,485,233 5.9843 28.57%
2014-03-06 0 6.300 6.200 6.300 5.230 6.300 605,000 3,468,140 5.7325 4.925 4.847 4.925 4.089 4.925 773,837 4.4817 20.69%
2014-03-05 0 5.220 5.070 5.220 5.010 5.220 678,000 3,469,320 5.1170 4.081 3.964 4.081 3.917 4.081 867,209 4.0006 3.78%
2014-03-04 0 5.030 5.020 5.080 5.010 5.080 92,000 465,280 5.0574 3.933 3.925 3.972 3.917 3.972 117,674 3.9540 0.00%
2014-03-03 0 5.030 5.010 5.090 5.030 5.100 147,000 748,900 5.0946 3.933 3.917 3.979 3.933 3.987 188,023 3.9830 -1.37%
2014-02-28 0 5.100 5.050 5.100 4.800 5.100 385,000 1,941,030 5.0416 3.987 3.948 3.987 3.753 3.987 492,442 3.9416 2.62%
2014-02-27 0 4.970 4.880 4.980 4.800 4.970 84,000 409,590 4.8761 3.886 3.815 3.893 3.753 3.886 107,442 3.8122 9.23%
2014-02-26 0 4.550 4.510 4.990 4.510 4.550 25,000 113,590 4.5436 3.557 3.526 3.901 3.526 3.557 31,977 3.5523 -2.15%
2014-02-25 0 4.650 4.400 4.650 4.130 4.900 119,000 559,540 4.7020 3.635 3.440 3.635 3.229 3.831 152,209 3.6761 1.97%
2014-02-24 0 4.560 4.560 4.830 4.520 4.990 56,000 268,270 4.7905 3.565 3.565 3.776 3.534 3.901 71,628 3.7453 5.07%
2014-02-21 0 4.340 4.210 4.380 4.220 4.440 23,000 99,370 4.3204 3.393 3.291 3.424 3.299 3.471 29,419 3.3778 1.88%
2014-02-20 0 4.260 4.260 4.310 4.250 4.350 69,000 295,040 4.2759 3.331 3.331 3.370 3.323 3.401 88,256 3.3430 1.43%
2014-02-19 0 4.200 4.120 4.330 4.200 4.310 37,000 156,370 4.2262 3.284 3.221 3.385 3.284 3.370 47,326 3.3041 -2.55%
2014-02-18 0 4.310 4.250 4.310 4.280 4.310 33,000 141,570 4.2900 3.370 3.323 3.370 3.346 3.370 42,209 3.3540 0.94%
2014-02-17 0 4.270 4.200 4.290 4.260 4.290 22,000 94,160 4.2800 3.338 3.284 3.354 3.331 3.354 28,140 3.3462 1.91%
2014-02-14 0 4.190 4.190 4.220 3.910 4.210 65,000 263,350 4.0515 3.276 3.276 3.299 3.057 3.291 83,140 3.1676 -0.24%
2014-02-13 0 4.200 4.160 4.350 4.200 4.420 33,000 142,590 4.3209 3.284 3.252 3.401 3.284 3.456 42,209 3.3782 -5.62%
2014-02-12 0 4.450 4.420 4.500 4.390 4.500 246,000 1,090,990 4.4349 3.479 3.456 3.518 3.432 3.518 314,651 3.4673 -2.20%
2014-02-11 0 4.550 4.550 4.580 4.550 4.620 138,000 634,040 4.5945 3.557 3.557 3.581 3.557 3.612 176,512 3.5921 -5.01%
2014-02-10 0 4.790 4.600 4.800 4.590 4.950 96,000 469,340 4.8890 3.745 3.596 3.753 3.589 3.870 122,791 3.8223 -0.21%
2014-02-07 0 4.800 4.550 4.800 4.500 4.860 317,000 1,522,960 4.8043 3.753 3.557 3.753 3.518 3.800 405,465 3.7561 -2.24%
2014-02-06 0 4.910 4.910 4.980 4.800 4.980 73,000 356,390 4.8821 3.839 3.839 3.893 3.753 3.893 93,372 3.8169 -1.60%
2014-02-05 0 4.990 4.960 4.990 4.600 5.110 400,000 1,966,250 4.9156 3.901 3.878 3.901 3.596 3.995 511,628 3.8431 9.43%
2014-02-04 0 4.560 4.560 4.580 4.550 4.580 95,000 433,180 4.5598 3.565 3.565 3.581 3.557 3.581 121,512 3.5649 1.33%
2014-01-30 0 4.500 4.410 4.500 4.500 4.500 5,000 22,500 4.5000 3.518 3.448 3.518 3.518 3.518 6,395 3.5182 2.74%
2014-01-29 0 4.380 4.380 4.420 4.370 4.430 427,000 1,879,010 4.4005 3.424 3.424 3.456 3.417 3.463 546,163 3.4404 4.29%
2014-01-28 0 4.200 4.060 4.200 3.900 4.310 396,000 1,666,000 4.2071 3.284 3.174 3.284 3.049 3.370 506,512 3.2892 7.14%
2014-01-27 0 3.920 3.910 4.090 3.700 4.080 174,000 679,760 3.9067 3.065 3.057 3.198 2.893 3.190 222,558 3.0543 -4.39%
2014-01-24 0 4.100 4.030 4.120 4.000 4.100 280,000 1,141,480 4.0767 3.205 3.151 3.221 3.127 3.205 358,140 3.1872 2.50%
2014-01-23 0 4.000 4.000 4.070 4.000 4.050 237,000 952,310 4.0182 3.127 3.127 3.182 3.127 3.166 303,140 3.1415 -0.25%
2014-01-22 0 4.010 3.860 4.010 3.750 4.010 166,000 655,240 3.9472 3.135 3.018 3.135 2.932 3.135 212,326 3.0860 7.22%
2014-01-21 0 3.740 3.710 3.970 - - 0 0 - 2.924 2.901 3.104 - - 0 - 0.00%
2014-01-20 0 3.740 3.730 3.980 3.650 4.050 840,000 3,320,960 3.9535 2.924 2.916 3.112 2.854 3.166 1,074,419 3.0909 -2.86%
2014-01-17 0 3.850 3.650 3.890 3.590 3.990 95,000 354,710 3.7338 3.010 2.854 3.041 2.807 3.119 121,512 2.9191 4.05%
2014-01-16 0 3.700 3.820 3.830 3.420 4.080 1,205,000 4,583,300 3.8036 2.893 2.987 2.994 2.674 3.190 1,541,279 2.9737 -2.37%
2014-01-15 0 3.790 3.790 3.920 3.730 3.980 207,000 789,190 3.8125 2.963 2.963 3.065 2.916 3.112 264,767 2.9807 -6.42%
2014-01-14 0 4.050 4.000 4.050 3.800 4.080 467,000 1,845,290 3.9514 3.166 3.127 3.166 2.971 3.190 597,326 3.0893 1.50%
2014-01-13 0 3.990 3.850 3.990 3.600 4.250 1,572,000 6,312,100 4.0153 3.119 3.010 3.119 2.815 3.323 2,010,698 3.1393 2.84%
2014-01-10 0 3.880 3.900 4.040 3.490 4.300 2,043,000 8,178,340 4.0031 3.033 3.049 3.159 2.729 3.362 2,613,140 3.1297 11.17%
2014-01-09 0 3.490 3.480 3.490 2.560 3.490 1,091,000 3,261,110 2.9891 2.729 2.721 2.729 2.001 2.729 1,395,465 2.3369 39.60%
2014-01-08 0 2.500 2.500 2.520 2.260 2.520 221,000 548,340 2.4812 1.955 1.955 1.970 1.767 1.970 282,674 1.9398 0.00%
2014-01-07 0 2.500 2.300 2.500 2.300 2.500 68,000 162,960 2.3965 1.955 1.798 1.955 1.798 1.955 86,977 1.8736 12.61%
2014-01-06 0 2.220 2.220 2.230 2.110 2.220 58,000 126,900 2.1879 1.736 1.736 1.743 1.650 1.736 74,186 1.7106 0.91%
2014-01-03 0 2.200 2.110 2.200 2.050 2.200 73,000 159,080 2.1792 1.720 1.650 1.720 1.603 1.720 93,372 1.7037 0.00%
2014-01-02 0 2.200 2.010 2.250 2.000 2.200 461,000 945,690 2.0514 1.720 1.571 1.759 1.564 1.720 589,651 1.6038 0.00%
2013-12-31 0 2.200 2.100 2.200 2.100 2.200 247,000 535,980 2.1700 1.720 1.642 1.720 1.642 1.720 315,930 1.6965 4.76%
2013-12-30 0 2.100 1.800 2.100 1.950 2.160 250,000 509,610 2.0384 1.642 1.407 1.642 1.525 1.689 319,767 1.5937 5.00%
2013-12-27 0 2.000 1.950 2.030 1.970 2.000 168,000 334,500 1.9911 1.564 1.525 1.587 1.540 1.564 214,884 1.5567 0.00%
2013-12-24 0 2.000 1.880 2.050 2.000 2.000 185,000 370,000 2.0000 1.564 1.470 1.603 1.564 1.564 236,628 1.5636 2.04%
2013-12-23 0 1.960 1.800 1.960 1.940 1.960 341,000 664,780 1.9495 1.532 1.407 1.532 1.517 1.532 436,163 1.5242 4.26%
2013-12-20 0 1.880 1.740 2.030 - - 0 0 - 1.470 1.360 1.587 - - 0 - 0.00%
2013-12-19 0 1.880 1.740 1.880 1.880 1.880 10,000 18,800 1.8800 1.470 1.360 1.470 1.470 1.470 12,791 1.4698 -0.53%
2013-12-18 0 1.890 1.850 1.940 - - 0 0 - 1.478 1.446 1.517 - - 0 - 0.00%
2013-12-17 0 1.890 1.850 1.940 - - 0 0 - 1.478 1.446 1.517 - - 0 - 0.00%
2013-12-16 0 1.890 1.740 2.030 - - 0 0 - 1.478 1.360 1.587 - - 0 - 0.00%
2013-12-13 0 1.890 1.740 1.890 - - 0 0 - 1.478 1.360 1.478 - - 0 - -1.05%
2013-12-12 0 1.910 1.760 1.940 - - 0 0 - 1.493 1.376 1.517 - - 0 - 0.00%
2013-12-11 0 1.910 1.780 1.910 - - 0 0 - 1.493 1.392 1.493 - - 0 - -1.04%
2013-12-10 0 1.930 1.850 1.930 1.940 1.940 20,000 38,800 1.9400 1.509 1.446 1.509 1.517 1.517 25,581 1.5167 1.58%
2013-12-09 0 1.900 1.900 1.950 1.850 1.930 290,000 550,900 1.8997 1.485 1.485 1.525 1.446 1.509 370,930 1.4852 7.95%
2013-12-06 0 1.760 1.730 1.850 - - 0 0 - 1.376 1.353 1.446 - - 0 - 0.00%
2013-12-05 0 1.760 1.750 1.840 1.760 1.790 80,000 142,600 1.7825 1.376 1.368 1.439 1.376 1.399 102,326 1.3936 -2.22%
2013-12-04 0 1.800 1.730 1.900 - - 0 0 - 1.407 1.353 1.485 - - 0 - 0.00%
2013-12-03 0 1.800 1.750 1.890 - - 0 0 - 1.407 1.368 1.478 - - 0 - 0.00%
2013-12-02 0 1.800 1.800 1.950 1.780 1.780 20,000 35,600 1.7800 1.407 1.407 1.525 1.392 1.392 25,581 1.3916 -5.26%
2013-11-29 0 1.900 1.780 1.900 1.730 1.900 58,000 103,400 1.7828 1.485 1.392 1.485 1.353 1.485 74,186 1.3938 4.97%
2013-11-28 0 1.810 1.800 1.900 1.760 1.810 76,000 135,060 1.7771 1.415 1.407 1.485 1.376 1.415 97,209 1.3894 -6.70%
2013-11-27 0 1.940 1.780 2.100 - - 0 0 - 1.517 1.392 1.642 - - 0 - 0.00%
2013-11-26 0 1.940 1.760 2.100 - - 0 0 - 1.517 1.376 1.642 - - 0 - 0.00%
2013-11-25 0 1.940 1.780 2.020 - - 0 0 - 1.517 1.392 1.579 - - 0 - 0.00%
2013-11-22 0 1.940 1.780 2.000 - - 0 0 - 1.517 1.392 1.564 - - 0 - 0.00%
2013-11-21 0 1.940 1.780 1.940 - - 0 0 - 1.517 1.392 1.517 - - 0 - -0.51%
2013-11-20 0 1.950 1.770 1.950 - - 0 0 - 1.525 1.384 1.525 - - 0 - 0.00%
2013-11-19 0 1.950 1.800 2.100 - - 0 0 - 1.525 1.407 1.642 - - 0 - 0.00%
2013-11-18 0 1.950 1.790 2.040 1.950 1.950 10,000 19,500 1.9500 1.525 1.399 1.595 1.525 1.525 12,791 1.5245 0.00%
2013-11-15 0 1.950 1.800 2.100 - - 0 0 - 1.525 1.407 1.642 - - 0 - 0.00%
2013-11-14 0 1.950 1.880 1.950 1.950 1.950 30,000 58,500 1.9500 1.525 1.470 1.525 1.525 1.525 38,372 1.5245 -0.51%
2013-11-13 0 1.960 1.820 1.960 - - 0 0 - 1.532 1.423 1.532 - - 0 - -0.51%
2013-11-12 0 1.970 1.950 1.970 - - 0 0 - 1.540 1.525 1.540 - - 0 - -3.90%
2013-11-11 0 2.050 2.020 2.050 2.070 2.200 45,000 98,350 2.1856 1.603 1.579 1.603 1.618 1.720 57,558 1.7087 -1.44%
2013-11-08 0 2.080 1.900 2.090 - - 0 0 - 1.626 1.485 1.634 - - 0 - 0.00%
2013-11-07 0 2.080 1.900 2.080 - - 0 0 - 1.626 1.485 1.626 - - 0 - -0.48%
2013-11-06 0 2.090 1.900 2.100 - - 0 0 - 1.634 1.485 1.642 - - 0 - 0.00%
2013-11-05 0 2.090 1.900 2.100 - - 0 0 - 1.634 1.485 1.642 - - 0 - 0.00%
2013-11-04 0 2.090 1.900 2.100 - - 0 0 - 1.634 1.485 1.642 - - 0 - 0.00%
2013-11-01 0 2.090 1.900 2.100 - - 0 0 - 1.634 1.485 1.642 - - 0 - 0.00%
2013-10-31 0 2.090 1.910 2.100 - - 0 0 - 1.634 1.493 1.642 - - 0 - 0.00%
2013-10-30 0 2.090 1.900 2.090 - - 0 0 - 1.634 1.485 1.634 - - 0 - 0.00%
2013-10-29 0 2.090 1.900 2.090 - - 0 0 - 1.634 1.485 1.634 - - 0 - -0.48%
2013-10-28 0 2.100 1.900 2.100 - - 0 0 - 1.642 1.485 1.642 - - 0 - 0.00%
2013-10-25 0 2.100 1.900 2.100 - - 0 0 - 1.642 1.485 1.642 - - 0 - 0.00%
2013-10-24 0 2.100 1.910 2.100 - - 0 0 - 1.642 1.493 1.642 - - 0 - 0.00%
2013-10-23 0 2.100 1.900 2.100 - - 0 0 - 1.642 1.485 1.642 - - 0 - 0.00%
2013-10-22 0 2.100 1.910 2.100 - - 0 0 - 1.642 1.493 1.642 - - 0 - 0.00%
2013-10-21 0 2.100 1.750 2.200 2.100 2.100 120,000 252,000 2.1000 1.642 1.368 1.720 1.642 1.642 153,488 1.6418 11.70%
2013-10-18 0 1.880 1.810 1.900 1.880 1.880 5,000 9,400 1.8800 1.470 1.415 1.485 1.470 1.470 6,395 1.4698 -1.05%
2013-10-17 0 1.900 1.780 1.980 - - 0 0 - 1.485 1.392 1.548 - - 0 - 0.00%
2013-10-16 0 1.900 1.770 2.000 1.900 1.900 24,000 45,600 1.9000 1.485 1.384 1.564 1.485 1.485 30,698 1.4855 5.56%
2013-10-15 0 1.800 1.750 2.000 - - 0 0 - 1.407 1.368 1.564 - - 0 - 0.00%
2013-10-11 0 1.800 1.760 2.000 1.800 1.800 4,000 7,200 1.8000 1.407 1.376 1.564 1.407 1.407 5,116 1.4073 -5.26%
2013-10-10 0 1.900 1.780 2.100 1.900 1.900 50,000 95,000 1.9000 1.485 1.392 1.642 1.485 1.485 63,953 1.4855 1.06%
2013-10-09 0 1.880 1.760 1.990 - - 0 0 - 1.470 1.376 1.556 - - 0 - 0.00%
2013-10-08 0 1.880 1.760 1.880 1.880 1.900 85,000 160,800 1.8918 1.470 1.376 1.470 1.470 1.485 108,721 1.4790 1.08%
2013-10-07 0 1.860 1.730 1.860 - - 0 0 - 1.454 1.353 1.454 - - 0 - 0.00%
2013-10-04 0 1.860 1.740 1.860 1.850 1.860 37,000 68,800 1.8595 1.454 1.360 1.454 1.446 1.454 47,326 1.4538 0.00%
2013-10-03 0 1.860 1.730 1.870 - - 0 0 - 1.454 1.353 1.462 - - 0 - 0.00%
2013-10-02 0 1.860 1.670 1.870 - - 0 0 - 1.454 1.306 1.462 - - 0 - 0.00%
2013-09-30 0 1.860 1.620 1.900 - - 0 0 - 1.454 1.267 1.485 - - 0 - 0.00%
2013-09-27 0 1.860 1.620 1.900 - - 0 0 - 1.454 1.267 1.485 - - 0 - 0.00%
2013-09-26 0 1.860 1.660 1.880 - - 0 0 - 1.454 1.298 1.470 - - 0 - 0.00%
2013-09-25 0 1.860 1.620 1.860 - - 0 0 - 1.454 1.267 1.454 - - 0 - -0.53%
2013-09-24 0 1.870 1.700 1.880 1.870 1.870 10,000 18,700 1.8700 1.462 1.329 1.470 1.462 1.462 12,791 1.4620 0.00%
2013-09-23 0 1.870 1.690 1.900 - - 0 0 - 1.462 1.321 1.485 - - 0 - 0.00%
2013-09-19 0 1.870 1.750 1.870 1.830 1.880 11,587 21,507 1.8561 1.462 1.368 1.462 1.431 1.470 14,821 1.4512 -0.53%
2013-09-18 0 1.880 1.610 1.880 1.890 1.890 91,000 171,990 1.8900 1.470 1.259 1.470 1.478 1.478 116,395 1.4776 9.30%
2013-09-17 0 1.720 1.700 1.890 1.720 1.720 1,000 1,720 1.7200 1.345 1.329 1.478 1.345 1.345 1,279 1.3447 -1.71%
2013-09-16 0 1.750 1.750 1.870 1.700 1.710 10,587 18,043 1.7043 1.368 1.368 1.462 1.329 1.337 13,542 1.3324 -7.89%
2013-09-13 0 1.900 1.720 1.900 - - 0 0 - 1.485 1.345 1.485 - - 0 - 0.00%
2013-09-12 0 1.900 1.750 1.900 - - 0 0 - 1.485 1.368 1.485 - - 0 - -2.56%
2013-09-11 0 1.950 1.770 1.950 - - 0 0 - 1.525 1.384 1.525 - - 0 - 0.00%
2013-09-10 0 1.950 1.770 1.950 - - 0 0 - 1.525 1.384 1.525 - - 0 - 0.00%
2013-09-09 0 1.950 1.750 1.950 - - 0 0 - 1.525 1.368 1.525 - - 0 - 0.00%
2013-09-06 0 1.950 1.710 1.950 - - 0 0 - 1.525 1.337 1.525 - - 0 - 0.00%
2013-09-05 0 1.950 1.720 1.980 1.950 1.950 10,000 19,500 1.9500 1.525 1.345 1.548 1.525 1.525 12,791 1.5245 0.00%
2013-09-04 0 1.950 1.710 1.950 - - 0 0 - 1.525 1.337 1.525 - - 0 - 0.00%
2013-09-03 0 1.950 1.700 1.950 - - 0 0 - 1.525 1.329 1.525 - - 0 - 0.00%
2013-09-02 0 1.950 1.750 1.950 1.950 1.950 10,000 19,500 1.9500 1.525 1.368 1.525 1.525 1.525 12,791 1.5245 0.00%
2013-08-30 0 1.950 1.750 2.100 - - 0 0 - 1.525 1.368 1.642 - - 0 - 0.00%
2013-08-29 0 1.950 1.780 1.950 - - 0 0 - 1.525 1.392 1.525 - - 0 - 0.00%
2013-08-28 0 1.950 1.810 1.950 - - 0 0 - 1.525 1.415 1.525 - - 0 - -2.50%
2013-08-27 0 2.000 1.810 2.000 - - 0 0 - 1.564 1.415 1.564 - - 0 - 0.00%
2013-08-26 0 2.000 1.810 2.000 - - 0 0 - 1.564 1.415 1.564 - - 0 - 0.00%
2013-08-23 0 2.000 1.800 2.000 2.020 2.030 130,000 263,200 2.0246 1.564 1.407 1.564 1.579 1.587 166,279 1.5829 2.56%
2013-08-22 0 1.950 1.820 1.950 1.960 2.050 203,000 405,750 1.9988 1.525 1.423 1.525 1.532 1.603 259,651 1.5627 2.63%
2013-08-21 0 1.900 1.680 1.900 - - 0 0 - 1.485 1.313 1.485 - - 0 - 0.00%
2013-08-20 0 1.900 1.800 1.900 1.870 1.900 6,000 11,250 1.8750 1.485 1.407 1.485 1.462 1.485 7,674 1.4659 1.60%
2013-08-19 0 1.870 1.680 1.980 1.870 1.870 10,000 18,700 1.8700 1.462 1.313 1.548 1.462 1.462 12,791 1.4620 6.25%
2013-08-16 0 1.760 1.680 2.060 - - 0 0 - 1.376 1.313 1.611 - - 0 - 0.00%
2013-08-15 0 1.760 1.680 2.000 - - 0 0 - 1.376 1.313 1.564 - - 0 - 0.00%
2013-08-13 0 1.760 1.680 2.000 1.760 1.760 3,000 5,280 1.7600 1.376 1.313 1.564 1.376 1.376 3,837 1.3760 0.00%
2013-08-12 0 1.760 1.680 1.980 - - 0 0 - 1.376 1.313 1.548 - - 0 - 0.00%
2013-08-09 0 1.760 1.680 1.990 - - 0 0 - 1.376 1.313 1.556 - - 0 - 0.00%
2013-08-08 0 1.760 1.760 1.860 1.750 1.760 90,000 157,540 1.7504 1.376 1.376 1.454 1.368 1.376 115,116 1.3685 5.39%
2013-08-07 0 1.670 1.670 1.730 1.600 1.730 39,000 66,500 1.7051 1.306 1.306 1.353 1.251 1.353 49,884 1.3331 -3.47%
2013-08-06 0 1.730 1.580 1.900 1.730 1.730 65,000 112,450 1.7300 1.353 1.235 1.485 1.353 1.353 83,140 1.3525 1.76%
2013-08-05 0 1.700 1.510 1.700 - - 0 0 - 1.329 1.181 1.329 - - 0 - 0.00%
2013-08-02 0 1.700 1.600 1.700 - - 0 0 - 1.329 1.251 1.329 - - 0 - -1.73%
2013-08-01 0 1.730 1.580 1.730 - - 0 0 - 1.353 1.235 1.353 - - 0 - -1.14%
2013-07-31 0 1.750 1.560 1.750 - - 0 0 - 1.368 1.220 1.368 - - 0 - -1.69%
2013-07-30 0 1.780 1.600 1.850 - - 0 0 - 1.392 1.251 1.446 - - 0 - 0.00%
2013-07-29 0 1.780 1.700 1.780 1.780 1.780 50,000 89,000 1.7800 1.392 1.329 1.392 1.392 1.392 63,953 1.3916 1.14%
2013-07-26 0 1.760 1.700 1.760 1.770 1.770 50,000 88,500 1.7700 1.376 1.329 1.376 1.384 1.384 63,953 1.3838 -1.12%
2013-07-25 0 1.780 1.620 1.780 - - 0 0 - 1.392 1.267 1.392 - - 0 - 0.00%
2013-07-24 0 1.780 1.630 1.780 - - 0 0 - 1.392 1.274 1.392 - - 0 - 0.00%
2013-07-23 0 1.780 1.600 1.780 - - 0 0 - 1.392 1.251 1.392 - - 0 - 0.00%
2013-07-22 0 1.780 1.620 1.790 1.780 1.780 20,000 35,600 1.7800 1.392 1.267 1.399 1.392 1.392 25,581 1.3916 0.00%
2013-07-19 0 1.780 1.700 1.780 1.790 1.790 80,000 142,400 1.7800 1.392 1.329 1.392 1.399 1.399 102,326 1.3916 -0.56%
2013-07-18 0 1.790 1.660 1.790 1.790 1.790 20,000 35,800 1.7900 1.399 1.298 1.399 1.399 1.399 25,581 1.3995 5.29%
2013-07-17 0 1.700 1.700 1.760 1.700 1.820 30,000 52,200 1.7400 1.329 1.329 1.376 1.329 1.423 38,372 1.3604 -7.10%
2013-07-16 0 1.830 1.750 1.830 1.830 1.830 15,000 27,450 1.8300 1.431 1.368 1.431 1.431 1.431 19,186 1.4307 -0.54%
2013-07-15 0 1.840 1.710 1.850 1.840 1.840 33,000 60,720 1.8400 1.439 1.337 1.446 1.439 1.439 42,209 1.4385 -0.54%
2013-07-12 0 1.850 1.730 1.950 - - 0 0 - 1.446 1.353 1.525 - - 0 - 0.00%
2013-07-11 0 1.850 1.800 1.850 - - 0 0 - 1.446 1.407 1.446 - - 0 - -6.57%
2013-07-10 0 1.980 1.790 1.980 1.990 1.990 5,000 9,950 1.9900 1.548 1.399 1.548 1.556 1.556 6,395 1.5558 -0.50%
2013-07-09 0 1.990 1.810 1.990 - - 0 0 - 1.556 1.415 1.556 - - 0 - 0.00%
2013-07-08 0 1.990 1.800 1.990 - - 0 0 - 1.556 1.407 1.556 - - 0 - -0.50%
2013-07-05 0 2.000 1.800 2.000 - - 0 0 - 1.564 1.407 1.564 - - 0 - 0.00%
2013-07-04 0 2.000 1.870 2.010 1.900 2.010 484,000 951,820 1.9666 1.564 1.462 1.571 1.485 1.571 619,070 1.5375 5.26%
2013-07-03 0 1.900 1.740 1.910 1.900 1.900 10,000 19,000 1.9000 1.485 1.360 1.493 1.485 1.485 12,791 1.4855 0.53%
2013-07-02 0 1.890 1.770 1.910 1.890 1.890 90,000 170,100 1.8900 1.478 1.384 1.493 1.478 1.478 115,116 1.4776 -1.05%
2013-06-28 0 1.910 1.720 1.910 - - 0 0 - 1.493 1.345 1.493 - - 0 - 0.00%
2013-06-27 0 1.910 1.720 1.910 1.910 1.910 16,000 30,560 1.9100 1.493 1.345 1.493 1.493 1.493 20,465 1.4933 0.00%
2013-06-26 0 1.910 1.750 1.910 1.910 1.910 25,000 47,750 1.9100 1.493 1.368 1.493 1.493 1.493 31,977 1.4933 -0.52%
2013-06-25 0 1.920 1.700 1.920 - - 0 0 - 1.501 1.329 1.501 - - 0 - 0.00%
2013-06-24 0 1.920 1.710 1.920 - - 0 0 - 1.501 1.337 1.501 - - 0 - 0.00%
2013-06-21 0 1.920 1.700 1.920 1.920 1.920 20,000 38,400 1.9200 1.501 1.329 1.501 1.501 1.501 25,581 1.5011 0.00%
2013-06-20 0 1.920 1.710 1.920 1.850 1.920 120,000 223,400 1.8617 1.501 1.337 1.501 1.446 1.501 153,488 1.4555 0.00%
2013-06-19 0 1.920 1.710 1.930 - - 0 0 - 1.501 1.337 1.509 - - 0 - 0.00%
2013-06-18 0 1.920 1.700 1.930 1.920 1.950 60,000 116,700 1.9450 1.501 1.329 1.509 1.501 1.525 76,744 1.5206 0.00%
2013-06-17 0 1.920 1.750 1.950 1.900 1.920 110,000 210,000 1.9091 1.501 1.368 1.525 1.485 1.501 140,698 1.4926 2.13%
2013-06-14 0 1.880 1.680 1.880 1.880 1.880 50,000 94,000 1.8800 1.470 1.313 1.470 1.470 1.470 63,953 1.4698 1.62%
2013-06-13 0 1.850 1.670 - - - 0 0 - 1.446 1.306 - - - 0 - 0.00%
2013-06-11 0 1.850 1.740 - - - 0 0 - 1.446 1.360 - - - 0 - 0.00%
2013-06-10 0 1.850 1.710 - - - 0 0 - 1.446 1.337 - - - 0 - 0.00%
2013-06-07 0 1.850 1.670 - - - 0 0 - 1.446 1.306 - - - 0 - 0.00%
2013-06-06 0 1.850 1.670 - - - 0 0 - 1.446 1.306 - - - 0 - 0.00%
2013-06-05 0 1.850 1.850 - 1.850 1.850 1,000 1,850 1.8500 1.446 1.446 - 1.446 1.446 1,279 1.4464 0.00%
2013-06-04 0 1.850 1.670 - - - 0 0 - 1.446 1.306 - - - 0 - 0.00%
2013-06-03 0 1.850 1.660 1.850 - - 0 0 - 1.446 1.298 1.446 - - 0 - 0.00%
2013-05-31 0 1.850 1.730 1.880 1.800 1.850 48,000 88,110 1.8356 1.446 1.353 1.470 1.407 1.446 61,395 1.4351 2.78%
2013-05-30 0 1.800 1.630 1.800 - - 0 0 - 1.407 1.274 1.407 - - 0 - -0.55%
2013-05-29 0 1.810 1.610 1.810 - - 0 0 - 1.415 1.259 1.415 - - 0 - 0.00%
2013-05-28 0 1.810 1.700 1.840 - - 0 0 - 1.415 1.329 1.439 - - 0 - 0.00%
2013-05-27 0 1.810 1.650 1.810 - - 0 0 - 1.415 1.290 1.415 - - 0 - -1.09%
2013-05-24 0 1.830 1.720 1.840 1.700 1.830 30,000 53,570 1.7857 1.431 1.345 1.439 1.329 1.431 38,372 1.3961 -1.08%
2013-05-23 0 1.850 1.700 1.850 1.850 1.850 21,000 38,850 1.8500 1.446 1.329 1.446 1.446 1.446 26,860 1.4464 4.52%
2013-05-22 0 1.770 1.700 1.890 - - 0 0 - 1.384 1.329 1.478 - - 0 - 0.00%
2013-05-21 0 1.770 1.700 1.770 1.650 1.780 118,000 206,460 1.7497 1.384 1.329 1.384 1.290 1.392 150,930 1.3679 -4.32%
2013-05-20 0 1.850 1.660 1.860 - - 0 0 - 1.446 1.298 1.454 - - 0 - 0.00%
2013-05-16 0 1.850 1.690 1.850 - - 0 0 - 1.446 1.321 1.446 - - 0 - 0.00%
2013-05-15 0 1.850 1.720 1.850 - - 0 0 - 1.446 1.345 1.446 - - 0 - 0.00%
2013-05-14 0 1.850 1.710 1.850 1.850 1.850 50,000 92,500 1.8500 1.446 1.337 1.446 1.446 1.446 63,953 1.4464 2.21%
2013-05-13 0 1.810 1.660 1.810 1.820 1.820 50,000 91,000 1.8200 1.415 1.298 1.415 1.423 1.423 63,953 1.4229 2.26%
2013-05-10 0 1.770 1.700 1.830 - - 0 0 - 1.384 1.329 1.431 - - 0 - 0.00%
2013-05-09 0 1.770 1.750 1.850 1.770 1.790 29,000 51,830 1.7872 1.384 1.368 1.446 1.384 1.399 37,093 1.3973 -6.35%
2013-05-08 0 1.890 1.770 1.890 1.760 1.890 30,000 55,400 1.8467 1.478 1.384 1.478 1.376 1.478 38,372 1.4438 0.00%
2013-05-07 0 1.890 1.790 1.900 - - 0 0 - 1.478 1.399 1.485 - - 0 - 0.00%
2013-05-06 0 1.890 1.760 1.900 1.750 1.890 20,000 36,400 1.8200 1.478 1.376 1.485 1.368 1.478 25,581 1.4229 0.00%
2013-05-03 0 1.890 1.770 2.000 - - 0 0 - 1.478 1.384 1.564 - - 0 - 0.00%
2013-05-02 0 1.890 1.770 1.900 1.890 1.890 80,000 151,200 1.8900 1.478 1.384 1.485 1.478 1.478 102,326 1.4776 -0.53%
2013-04-30 0 1.900 1.780 1.900 1.750 1.900 20,000 36,500 1.8250 1.485 1.392 1.485 1.368 1.485 25,581 1.4268 0.00%
2013-04-29 0 1.900 1.750 1.900 - - 0 0 - 1.485 1.368 1.485 - - 0 - 0.00%
2013-04-26 0 1.900 1.800 2.000 - - 0 0 - 1.485 1.407 1.564 - - 0 - 0.00%
2013-04-25 0 1.900 1.760 2.100 1.900 1.900 10,000 19,000 1.9000 1.485 1.376 1.642 1.485 1.485 12,791 1.4855 -2.56%
2013-04-24 0 1.950 1.840 1.950 1.890 1.950 230,000 437,500 1.9022 1.525 1.439 1.525 1.478 1.525 294,186 1.4872 2.63%
2013-04-23 0 1.900 1.810 1.940 1.890 1.900 100,000 189,500 1.8950 1.485 1.415 1.517 1.478 1.485 127,907 1.4815 0.00%
2013-04-22 0 1.900 1.800 1.940 1.900 1.900 20,000 38,000 1.9000 1.485 1.407 1.517 1.485 1.485 25,581 1.4855 0.00%
2013-04-19 0 1.900 1.900 1.910 - - 75,000 143,250 1.9100 1.485 1.485 1.493 - - 95,930 1.4933 0.00%
2013-04-18 0 1.900 1.850 1.900 1.850 1.900 220,000 413,000 1.8773 1.485 1.446 1.485 1.446 1.485 281,395 1.4677 2.15%
2013-04-17 0 1.860 1.860 1.940 1.860 1.860 10,000 18,600 1.8600 1.454 1.454 1.517 1.454 1.454 12,791 1.4542 0.00%
2013-04-16 0 1.860 1.860 1.870 - - 0 0 - 1.454 1.454 1.462 - - 0 - 0.00%
2013-04-15 0 1.860 1.860 1.950 - - 0 0 - 1.454 1.454 1.525 - - 0 - 0.00%
2013-04-12 0 1.860 1.850 1.940 - - 0 0 - 1.454 1.446 1.517 - - 0 - 0.00%
2013-04-11 0 1.860 1.810 1.860 1.810 1.860 50,000 91,960 1.8392 1.454 1.415 1.454 1.415 1.454 63,953 1.4379 5.08%
2013-04-10 0 1.770 1.700 1.800 1.750 1.770 30,000 52,900 1.7633 1.384 1.329 1.407 1.368 1.384 38,372 1.3786 1.72%
2013-04-09 0 1.740 1.580 1.750 1.740 1.750 125,000 217,550 1.7404 1.360 1.235 1.368 1.360 1.368 159,884 1.3607 14.47%
2013-04-08 0 1.520 1.510 1.650 1.510 1.550 20,000 30,660 1.5330 1.188 1.181 1.290 1.181 1.212 25,581 1.1985 -3.18%
2013-04-05 0 1.570 1.540 1.800 1.420 1.600 88,000 134,240 1.5255 1.227 1.204 1.407 1.110 1.251 112,558 1.1926 -14.67%
2013-04-03 0 1.840 1.620 1.840 1.860 1.860 29,000 53,940 1.8600 1.439 1.267 1.439 1.454 1.454 37,093 1.4542 -1.08%
2013-04-02 0 1.860 1.800 2.030 1.860 1.860 10,000 18,600 1.8600 1.454 1.407 1.587 1.454 1.454 12,791 1.4542 -3.63%
2013-03-28 0 1.930 1.900 1.940 1.880 1.930 1,277,000 2,434,260 1.9062 1.509 1.485 1.517 1.470 1.509 1,633,372 1.4903 2.66%
2013-03-27 0 1.880 1.700 1.920 - - 0 0 - 1.470 1.329 1.501 - - 0 - 0.00%
2013-03-26 0 1.880 1.820 1.920 1.860 1.930 730,000 1,381,800 1.8929 1.470 1.423 1.501 1.454 1.509 933,721 1.4799 -1.57%
2013-03-25 0 1.910 1.860 1.910 1.910 1.930 80,000 153,800 1.9225 1.493 1.454 1.493 1.493 1.509 102,326 1.5030 -2.05%
2013-03-22 0 1.950 1.710 1.950 1.950 2.000 76,000 148,500 1.9539 1.525 1.337 1.525 1.525 1.564 97,209 1.5276 2.63%
2013-03-21 0 1.900 1.800 1.900 1.930 1.930 250,000 482,500 1.9300 1.485 1.407 1.485 1.509 1.509 319,767 1.5089 2.70%
2013-03-20 0 1.850 1.620 1.950 - - 0 0 - 1.446 1.267 1.525 - - 0 - 0.00%
2013-03-19 0 1.850 1.850 2.030 1.850 1.850 29,000 53,650 1.8500 1.446 1.446 1.587 1.446 1.446 37,093 1.4464 1.09%
2013-03-18 0 1.830 1.750 1.830 1.750 1.850 225,000 414,250 1.8411 1.431 1.368 1.431 1.368 1.446 287,791 1.4394 -1.61%
2013-03-15 0 1.860 1.760 1.870 1.860 1.860 5,000 9,300 1.8600 1.454 1.376 1.462 1.454 1.454 6,395 1.4542 0.00%
2013-03-14 0 1.860 1.810 1.860 1.860 1.860 18,000 33,480 1.8600 1.454 1.415 1.454 1.454 1.454 23,023 1.4542 -0.53%
2013-03-13 0 1.870 1.800 1.870 1.870 1.870 6,000 11,220 1.8700 1.462 1.407 1.462 1.462 1.462 7,674 1.4620 0.00%
2013-03-12 0 1.870 1.850 1.980 1.850 1.870 510,000 947,700 1.8582 1.462 1.446 1.548 1.446 1.462 652,326 1.4528 -4.10%
2013-03-11 0 1.950 1.860 1.980 1.840 1.950 1,135,000 2,191,210 1.9306 1.525 1.454 1.548 1.439 1.525 1,451,744 1.5094 1.56%
2013-03-08 0 1.920 1.880 1.950 1.750 1.920 557,000 1,062,560 1.9076 1.501 1.470 1.525 1.368 1.501 712,442 1.4914 -3.03%
2013-03-07 0 1.980 1.800 1.980 1.980 2.000 40,000 79,400 1.9850 1.548 1.407 1.548 1.548 1.564 51,163 1.5519 0.00%
2013-03-06 0 1.980 1.900 1.990 1.980 2.010 25,000 50,050 2.0020 1.548 1.485 1.556 1.548 1.571 31,977 1.5652 -1.49%
2013-03-05 0 2.010 2.010 2.060 2.010 2.060 39,000 79,090 2.0279 1.571 1.571 1.611 1.571 1.611 49,884 1.5855 -0.50%
2013-03-04 0 2.020 2.020 2.040 2.020 2.060 23,000 47,060 2.0461 1.579 1.579 1.595 1.579 1.611 29,419 1.5997 -2.88%
2013-03-01 0 2.080 2.060 2.080 2.080 2.080 15,000 31,200 2.0800 1.626 1.611 1.626 1.626 1.626 19,186 1.6262 -0.95%
2013-02-28 0 2.100 2.090 2.110 2.080 2.100 55,000 114,600 2.0836 1.642 1.634 1.650 1.626 1.642 70,349 1.6290 0.96%
2013-02-27 0 2.080 2.060 2.120 2.060 2.080 152,000 315,330 2.0745 1.626 1.611 1.657 1.611 1.626 194,419 1.6219 0.00%
2013-02-26 0 2.080 2.060 2.120 2.080 2.120 50,000 105,000 2.1000 1.626 1.611 1.657 1.626 1.657 63,953 1.6418 -1.89%
2013-02-25 0 2.120 2.110 2.280 2.120 2.140 120,000 254,700 2.1225 1.657 1.650 1.783 1.657 1.673 153,488 1.6594 -0.93%
2013-02-22 0 2.140 2.130 2.150 2.110 2.140 216,000 458,120 2.1209 1.673 1.665 1.681 1.650 1.673 276,279 1.6582 0.47%
2013-02-21 0 2.130 2.120 2.150 2.130 2.150 35,000 74,950 2.1414 1.665 1.657 1.681 1.665 1.681 44,767 1.6742 -0.93%
2013-02-20 0 2.150 2.150 2.180 2.150 2.160 10,000 21,550 2.1550 1.681 1.681 1.704 1.681 1.689 12,791 1.6848 -1.38%
2013-02-19 0 2.180 2.140 2.180 2.180 2.180 12,000 26,160 2.1800 1.704 1.673 1.704 1.704 1.704 15,349 1.7044 1.87%
2013-02-18 0 2.140 2.110 2.160 2.140 2.180 110,000 238,400 2.1673 1.673 1.650 1.689 1.673 1.704 140,698 1.6944 -1.83%
2013-02-15 0 2.180 2.170 2.190 2.170 2.180 35,000 76,200 2.1771 1.704 1.697 1.712 1.697 1.704 44,767 1.7021 0.00%
2013-02-14 0 2.180 2.160 2.280 2.180 2.180 3,000 6,540 2.1800 1.704 1.689 1.783 1.704 1.704 3,837 1.7044 0.00%
2013-02-08 0 2.180 2.130 2.290 - - 0 0 - 1.704 1.665 1.790 - - 0 - 0.00%
2013-02-07 0 2.180 2.130 2.240 2.150 2.180 480,000 1,035,700 2.1577 1.704 1.665 1.751 1.681 1.704 613,953 1.6869 0.93%
2013-02-06 0 2.160 2.140 2.220 2.110 2.160 600,000 1,273,200 2.1220 1.689 1.673 1.736 1.650 1.689 767,442 1.6590 2.37%
2013-02-05 0 2.110 2.090 2.240 2.060 2.300 285,000 605,350 2.1240 1.650 1.634 1.751 1.611 1.798 364,535 1.6606 2.43%
2013-02-04 0 2.060 2.060 2.260 2.050 2.060 90,000 185,000 2.0556 1.611 1.611 1.767 1.603 1.611 115,116 1.6071 0.00%
2013-02-01 0 2.060 2.060 2.140 2.000 2.170 1,035,000 2,135,350 2.0631 1.611 1.611 1.673 1.564 1.697 1,323,837 1.6130 -6.36%
2013-01-31 0 2.200 2.170 2.270 2.170 2.200 295,000 648,750 2.1992 1.720 1.697 1.775 1.697 1.720 377,326 1.7193 0.46%
2013-01-30 0 2.190 2.190 2.280 - - 0 0 - 1.712 1.712 1.783 - - 0 - 0.00%
2013-01-29 0 2.190 2.190 2.200 2.190 2.230 205,000 455,350 2.2212 1.712 1.712 1.720 1.712 1.743 262,209 1.7366 -1.35%
2013-01-28 0 2.220 2.220 2.320 2.200 2.250 410,000 917,950 2.2389 1.736 1.736 1.814 1.720 1.759 524,419 1.7504 0.91%
2013-01-25 0 2.200 2.110 2.280 2.100 2.260 105,000 232,100 2.2105 1.720 1.650 1.783 1.642 1.767 134,302 1.7282 -2.65%
2013-01-24 0 2.260 2.250 2.310 2.200 2.450 450,000 1,044,600 2.3213 1.767 1.759 1.806 1.720 1.915 575,581 1.8149 -7.76%
2013-01-23 0 2.450 2.440 2.500 2.300 2.600 405,000 999,100 2.4669 1.915 1.908 1.955 1.798 2.033 518,023 1.9287 -5.77%
2013-01-22 0 2.600 2.600 2.650 2.600 2.630 30,000 78,300 2.6100 2.033 2.033 2.072 2.033 2.056 38,372 2.0405 -1.14%
2013-01-21 0 2.630 2.620 2.680 2.630 2.680 480,000 1,281,000 2.6688 2.056 2.048 2.095 2.056 2.095 613,953 2.0865 -0.75%
2013-01-18 0 2.650 2.650 2.740 2.630 2.650 120,000 316,750 2.6396 2.072 2.072 2.142 2.056 2.072 153,488 2.0637 2.71%
2013-01-17 0 2.580 2.580 2.750 2.560 2.700 100,000 262,800 2.6280 2.017 2.017 2.150 2.001 2.111 127,907 2.0546 -3.01%
2013-01-16 0 2.660 2.660 2.800 2.650 2.700 275,000 732,550 2.6638 2.080 2.080 2.189 2.072 2.111 351,744 2.0826 -2.21%
2013-01-15 0 2.720 2.720 2.760 2.700 2.800 155,000 422,650 2.7268 2.127 2.127 2.158 2.111 2.189 198,256 2.1318 -2.86%
2013-01-14 0 2.800 2.780 2.860 2.780 2.800 15,000 41,900 2.7933 2.189 2.173 2.236 2.173 2.189 19,186 2.1839 -2.10%
2013-01-11 0 2.860 2.760 2.870 2.780 2.860 145,000 412,100 2.8421 2.236 2.158 2.244 2.173 2.236 185,465 2.2220 -0.35%
2013-01-10 0 2.870 2.790 2.950 2.750 2.870 340,000 958,150 2.8181 2.244 2.181 2.306 2.150 2.244 434,884 2.2032 1.06%
2013-01-09 0 2.840 2.840 2.930 2.800 2.920 330,000 942,050 2.8547 2.220 2.220 2.291 2.189 2.283 422,093 2.2319 -3.40%
2013-01-08 0 2.940 2.930 2.970 2.900 2.970 315,000 927,550 2.9446 2.299 2.291 2.322 2.267 2.322 402,907 2.3021 1.38%
2013-01-07 0 2.900 2.860 2.900 2.800 2.900 780,000 2,214,000 2.8385 2.267 2.236 2.267 2.189 2.267 997,674 2.2192 6.62%
2013-01-04 0 2.720 2.710 2.750 2.700 2.800 495,000 1,360,600 2.7487 2.127 2.119 2.150 2.111 2.189 633,140 2.1490 -2.86%
2013-01-03 0 2.800 2.760 2.800 2.720 2.850 1,570,000 4,401,600 2.8036 2.189 2.158 2.189 2.127 2.228 2,008,140 2.1919 1.08%
2013-01-02 0 2.770 2.760 2.780 2.600 2.860 1,705,000 4,639,600 2.7212 2.166 2.158 2.173 2.033 2.236 2,180,814 2.1275 2.59%
2012-12-31 0 2.700 2.700 2.740 2.700 2.700 30,000 81,000 2.7000 2.111 2.111 2.142 2.111 2.111 38,372 2.1109 0.00%
2012-12-28 0 2.700 2.670 2.700 2.560 2.720 725,000 1,915,850 2.6426 2.111 2.087 2.111 2.001 2.127 927,326 2.0660 3.05%
2012-12-27 0 2.620 2.580 2.620 2.440 2.620 350,000 884,900 2.5283 2.048 2.017 2.048 1.908 2.048 447,674 1.9767 6.07%
2012-12-24 0 2.470 2.470 2.530 2.380 2.470 200,000 489,800 2.4490 1.931 1.931 1.978 1.861 1.931 255,814 1.9147 5.11%
2012-12-21 0 2.350 2.320 2.410 2.110 2.350 1,030,000 2,224,250 2.1595 1.837 1.814 1.884 1.650 1.837 1,317,442 1.6883 4.91%
2012-12-20 0 2.240 2.180 2.250 2.180 2.340 810,000 1,816,100 2.2421 1.751 1.704 1.759 1.704 1.829 1,036,047 1.7529 -3.45%
2012-12-19 0 2.320 2.290 2.350 2.300 2.430 395,000 931,050 2.3571 1.814 1.790 1.837 1.798 1.900 505,233 1.8428 -5.31%
2012-12-18 0 2.450 2.410 2.460 2.410 2.570 445,000 1,108,250 2.4904 1.915 1.884 1.923 1.884 2.009 569,186 1.9471 -4.30%
2012-12-17 0 2.560 2.560 2.590 2.450 2.560 710,000 1,788,800 2.5194 2.001 2.001 2.025 1.915 2.001 908,140 1.9697 4.92%
2012-12-14 0 2.440 2.440 2.470 2.250 2.450 950,000 2,247,600 2.3659 1.908 1.908 1.931 1.759 1.915 1,215,116 1.8497 8.44%
2012-12-13 0 2.250 2.250 2.260 2.210 2.300 675,000 1,521,300 2.2538 1.759 1.759 1.767 1.728 1.798 863,372 1.7620 0.45%
2012-12-12 0 2.240 2.230 2.290 2.240 2.370 795,000 1,837,150 2.3109 1.751 1.743 1.790 1.751 1.853 1,016,860 1.8067 -3.03%
2012-12-11 0 2.310 2.290 2.310 2.150 2.350 1,260,000 2,852,700 2.2640 1.806 1.790 1.806 1.681 1.837 1,611,628 1.7701 5.96%
2012-12-10 0 2.180 2.180 2.270 2.120 2.250 2,010,000 4,457,600 2.2177 1.704 1.704 1.775 1.657 1.759 2,570,930 1.7338 1.40%
2012-12-07 0 2.150 2.120 2.160 2.110 2.200 925,000 1,995,300 2.1571 1.681 1.657 1.689 1.650 1.720 1,183,140 1.6864 -3.59%
2012-12-06 0 2.230 2.230 2.320 2.220 2.260 1,330,000 2,969,100 2.2324 1.743 1.743 1.814 1.736 1.767 1,701,163 1.7453 -0.89%
2012-12-05 0 2.250 2.240 2.290 2.200 2.320 4,065,000 9,285,150 2.2842 1.759 1.751 1.790 1.720 1.814 5,199,419 1.7858 0.90%
2012-12-04 0 2.230 2.190 2.230 2.090 2.240 2,865,000 6,312,650 2.2034 1.743 1.712 1.743 1.634 1.751 3,664,535 1.7226 5.69%
2012-12-03 0 2.110 2.040 2.150 2.040 2.150 1,005,000 2,082,800 2.0724 1.650 1.595 1.681 1.595 1.681 1,285,465 1.6203 -1.40%
2012-11-30 0 2.140 2.140 2.190 2.130 2.250 1,635,000 3,617,550 2.2126 1.673 1.673 1.712 1.665 1.759 2,091,279 1.7298 -4.46%
2012-11-29 0 2.240 2.200 2.240 2.120 2.240 1,695,000 3,694,750 2.1798 1.751 1.720 1.751 1.657 1.751 2,168,023 1.7042 3.23%
2012-11-28 0 2.170 2.150 2.180 2.020 2.170 1,355,000 2,812,800 2.0759 1.697 1.681 1.704 1.579 1.697 1,733,140 1.6230 8.50%
2012-11-27 0 2.000 2.000 2.010 1.910 2.020 1,240,000 2,420,300 1.9519 1.564 1.564 1.571 1.493 1.579 1,586,047 1.5260 2.56%
2012-11-26 0 1.950 1.950 1.960 1.840 1.960 1,530,000 2,917,700 1.9070 1.525 1.525 1.532 1.439 1.532 1,956,977 1.4909 2.09%
2012-11-23 0 1.910 1.900 1.920 1.770 1.920 1,120,000 2,085,500 1.8621 1.493 1.485 1.501 1.384 1.501 1,432,558 1.4558 8.52%
2012-11-22 0 1.760 1.760 1.800 1.740 1.860 250,000 450,900 1.8036 1.376 1.376 1.407 1.360 1.454 319,767 1.4101 -5.38%
2012-11-21 0 1.860 1.850 1.860 1.850 1.880 305,000 566,950 1.8589 1.454 1.446 1.454 1.446 1.470 390,116 1.4533 0.00%
2012-11-20 0 1.860 1.850 1.880 1.780 1.880 490,000 899,750 1.8362 1.454 1.446 1.470 1.392 1.470 626,744 1.4356 6.29%
2012-11-19 0 1.750 1.750 1.800 1.750 1.810 470,000 830,500 1.7670 1.368 1.368 1.407 1.368 1.415 601,163 1.3815 1.16%
2012-11-16 0 1.730 1.710 1.740 1.600 1.730 1,020,000 1,722,000 1.6882 1.353 1.337 1.360 1.251 1.353 1,304,651 1.3199 6.13%
2012-11-15 0 1.630 1.630 1.660 1.610 1.660 460,000 751,450 1.6336 1.274 1.274 1.298 1.259 1.298 588,372 1.2772 -2.40%
2012-11-14 0 1.670 1.650 1.670 1.560 1.680 1,055,000 1,734,800 1.6444 1.306 1.290 1.306 1.220 1.313 1,349,419 1.2856 7.74%
2012-11-13 0 1.550 1.540 1.580 1.540 1.590 470,000 734,450 1.5627 1.212 1.204 1.235 1.204 1.243 601,163 1.2217 3.33%
2012-11-12 0 1.500 1.500 1.570 1.500 1.540 460,000 701,200 1.5243 1.173 1.173 1.227 1.173 1.204 588,372 1.1918 -2.60%
2012-11-09 0 1.540 1.540 1.580 1.480 1.560 535,000 815,200 1.5237 1.204 1.204 1.235 1.157 1.220 684,302 1.1913 0.00%
2012-11-08 0 1.540 1.530 1.550 - - 0 0 - 1.204 1.196 1.212 - - 0 - 0.00%
2012-11-07 0 1.540 1.540 1.580 1.520 1.570 2,075,000 3,192,250 1.5384 1.204 1.204 1.235 1.188 1.227 2,654,070 1.2028 1.32%
2012-11-06 0 1.520 1.510 1.560 1.460 1.570 2,945,000 4,497,950 1.5273 1.188 1.181 1.220 1.141 1.227 3,766,860 1.1941 1.33%
2012-11-05 0 1.500 1.470 1.510 1.420 1.510 205,000 303,050 1.4783 1.173 1.149 1.181 1.110 1.181 262,209 1.1558 0.67%
2012-11-02 0 1.490 1.480 1.500 1.470 1.490 70,000 103,600 1.4800 1.165 1.157 1.173 1.149 1.165 89,535 1.1571 0.68%
2012-11-01 0 1.480 1.470 1.500 1.470 1.500 475,000 700,800 1.4754 1.157 1.149 1.173 1.149 1.173 607,558 1.1535 -2.63%
2012-10-31 0 1.520 1.500 1.550 1.480 1.520 550,000 821,350 1.4934 1.188 1.173 1.212 1.157 1.188 703,488 1.1675 -0.65%
2012-10-30 0 1.530 1.490 1.550 1.480 1.530 355,000 532,100 1.4989 1.196 1.165 1.212 1.157 1.196 454,070 1.1718 0.66%
2012-10-29 0 1.520 1.490 1.540 1.460 1.520 380,000 571,500 1.5039 1.188 1.165 1.204 1.141 1.188 486,047 1.1758 -1.30%
2012-10-26 0 1.540 1.500 1.560 1.460 1.540 740,000 1,119,800 1.5132 1.204 1.173 1.220 1.141 1.204 946,512 1.1831 5.48%
2012-10-25 0 1.460 1.460 1.490 1.430 1.480 250,000 363,150 1.4526 1.141 1.141 1.165 1.118 1.157 319,767 1.1357 0.00%
2012-10-24 0 1.460 1.450 1.480 1.440 1.480 165,000 242,550 1.4700 1.141 1.134 1.157 1.126 1.157 211,047 1.1493 -0.68%
2012-10-22 0 1.470 1.440 1.480 1.430 1.470 220,000 321,000 1.4591 1.149 1.126 1.157 1.118 1.149 281,395 1.1407 0.00%
2012-10-19 0 1.470 1.460 1.490 1.470 1.480 80,000 117,800 1.4725 1.149 1.141 1.165 1.149 1.157 102,326 1.1512 0.00%
2012-10-18 0 1.470 1.450 1.480 1.440 1.470 140,000 206,150 1.4725 1.149 1.134 1.157 1.126 1.149 179,070 1.1512 0.00%
2012-10-17 0 1.470 1.430 1.470 1.470 1.470 190,000 278,300 1.4647 1.149 1.118 1.149 1.149 1.149 243,023 1.1452 0.68%
2012-10-16 0 1.460 1.430 1.460 1.410 1.470 330,000 476,450 1.4438 1.141 1.118 1.141 1.102 1.149 422,093 1.1288 0.69%
2012-10-15 0 1.450 1.450 1.460 1.440 1.460 125,000 181,250 1.4500 1.134 1.134 1.141 1.126 1.141 159,884 1.1336 -2.03%
2012-10-12 0 1.480 1.480 1.500 1.480 1.490 515,000 766,950 1.4892 1.157 1.157 1.173 1.157 1.165 658,721 1.1643 1.37%
2012-10-11 0 1.460 1.460 1.480 1.430 1.500 845,000 1,239,300 1.4666 1.141 1.141 1.157 1.118 1.173 1,080,814 1.1466 -3.95%
2012-10-10 0 1.520 1.500 1.520 1.500 1.520 600,000 905,800 1.5097 1.188 1.173 1.188 1.173 1.188 767,442 1.1803 -0.65%
2012-10-09 0 1.530 1.510 1.540 1.510 1.530 160,000 242,400 1.5150 1.196 1.181 1.204 1.181 1.196 204,651 1.1845 1.32%
2012-10-08 0 1.510 1.510 1.520 1.510 1.540 265,000 401,500 1.5151 1.181 1.181 1.188 1.181 1.204 338,953 1.1845 -1.95%
2012-10-05 0 1.540 1.520 1.540 1.500 1.540 45,000 68,100 1.5133 1.204 1.188 1.204 1.173 1.204 57,558 1.1832 0.65%
2012-10-04 0 1.530 1.520 1.550 1.520 1.530 20,000 30,500 1.5250 1.196 1.188 1.212 1.188 1.196 25,581 1.1923 -0.65%
2012-10-03 0 1.540 1.520 1.570 1.540 1.570 45,000 69,750 1.5500 1.204 1.188 1.227 1.204 1.227 57,558 1.2118 -1.91%
2012-09-28 0 1.570 1.540 1.570 1.550 1.570 100,000 156,100 1.5610 1.227 1.204 1.227 1.212 1.227 127,907 1.2204 1.29%
2012-09-27 0 1.550 1.540 1.560 1.540 1.560 115,000 178,500 1.5522 1.212 1.204 1.220 1.204 1.220 147,093 1.2135 0.65%
2012-09-26 0 1.540 1.510 1.540 1.520 1.540 110,000 168,900 1.5355 1.204 1.181 1.204 1.188 1.204 140,698 1.2004 1.32%
2012-09-25 0 1.520 1.490 1.530 1.460 1.530 345,000 519,500 1.5058 1.188 1.165 1.196 1.141 1.196 441,279 1.1773 -4.40%
2012-09-24 0 1.590 1.560 1.590 1.520 1.610 235,000 370,600 1.5770 1.243 1.220 1.243 1.188 1.259 300,581 1.2329 4.61%
2012-09-21 0 1.520 1.500 1.530 1.500 1.580 385,000 581,750 1.5110 1.188 1.173 1.196 1.173 1.235 492,442 1.1814 -1.30%
2012-09-20 0 1.540 1.530 1.540 1.470 1.560 345,000 526,650 1.5265 1.204 1.196 1.204 1.149 1.220 441,279 1.1935 4.76%
2012-09-19 0 1.470 1.470 1.510 1.450 1.540 1,365,000 2,045,150 1.4983 1.149 1.149 1.181 1.134 1.204 1,745,930 1.1714 -4.55%
2012-09-18 0 1.540 1.530 1.560 1.500 1.960 3,095,000 5,177,850 1.6730 1.204 1.196 1.220 1.173 1.532 3,958,721 1.3080 -10.98%
2012-09-17 0 1.730 1.710 1.730 1.490 1.730 2,650,000 4,065,750 1.5342 1.353 1.337 1.353 1.165 1.353 3,389,535 1.1995 15.33%
2012-09-14 0 1.500 1.490 1.500 1.480 1.500 1,050,000 1,571,200 1.4964 1.173 1.165 1.173 1.157 1.173 1,343,023 1.1699 0.67%
2012-09-13 0 1.490 1.490 1.500 1.490 1.500 150,000 223,950 1.4930 1.165 1.165 1.173 1.165 1.173 191,860 1.1673 0.00%
2012-09-12 0 1.490 1.490 1.500 1.490 1.490 10,000 14,900 1.4900 1.165 1.165 1.173 1.165 1.165 12,791 1.1649 0.00%
2012-09-11 0 1.490 1.480 1.500 1.490 1.490 10,000 14,900 1.4900 1.165 1.157 1.173 1.165 1.165 12,791 1.1649 0.68%
2012-09-10 0 1.480 1.480 1.500 1.480 1.480 50,000 74,000 1.4800 1.157 1.157 1.173 1.157 1.157 63,953 1.1571 -0.67%
2012-09-07 0 1.490 1.490 1.500 1.490 1.490 255,000 379,950 1.4900 1.165 1.165 1.173 1.165 1.165 326,163 1.1649 0.68%
2012-09-06 0 1.480 1.480 1.490 1.480 1.480 30,000 44,400 1.4800 1.157 1.157 1.165 1.157 1.157 38,372 1.1571 0.00%
2012-09-05 0 1.480 1.480 1.490 1.480 1.480 75,000 111,000 1.4800 1.157 1.157 1.165 1.157 1.157 95,930 1.1571 0.00%
2012-09-04 0 1.480 1.480 1.490 1.480 1.490 115,000 170,250 1.4804 1.157 1.157 1.165 1.157 1.165 147,093 1.1574 -0.67%
2012-09-03 0 1.490 1.480 1.490 1.490 1.490 130,000 193,700 1.4900 1.165 1.157 1.165 1.165 1.165 166,279 1.1649 0.00%
2012-08-31 0 1.490 1.480 1.490 1.480 1.490 95,000 141,350 1.4879 1.165 1.157 1.165 1.157 1.165 121,512 1.1633 0.68%
2012-08-30 0 1.480 1.480 1.490 1.480 1.480 10,000 14,800 1.4800 1.157 1.157 1.165 1.157 1.157 12,791 1.1571 0.00%
2012-08-29 0 1.480 1.480 1.490 1.480 1.480 30,000 44,400 1.4800 1.157 1.157 1.165 1.157 1.157 38,372 1.1571 -0.67%
2012-08-28 0 1.490 1.480 1.490 1.490 1.490 15,000 22,350 1.4900 1.165 1.157 1.165 1.165 1.165 19,186 1.1649 0.68%
2012-08-27 0 1.480 1.480 1.490 1.480 1.480 200,000 296,000 1.4800 1.157 1.157 1.165 1.157 1.157 255,814 1.1571 0.00%
2012-08-24 0 1.480 1.480 1.490 1.480 1.490 15,000 22,300 1.4867 1.157 1.157 1.165 1.157 1.165 19,186 1.1623 0.00%
2012-08-23 0 1.480 1.480 1.490 - - 0 0 - 1.157 1.157 1.165 - - 0 - 0.00%
2012-08-22 0 1.480 1.480 1.490 1.480 1.480 20,000 29,600 1.4800 1.157 1.157 1.165 1.157 1.157 25,581 1.1571 0.00%
2012-08-21 0 1.480 1.480 1.490 1.480 1.480 100,000 148,000 1.4800 1.157 1.157 1.165 1.157 1.157 127,907 1.1571 0.00%
2012-08-20 0 1.480 1.480 1.490 1.480 1.480 330,000 488,400 1.4800 1.157 1.157 1.165 1.157 1.157 422,093 1.1571 0.00%
2012-08-17 0 1.480 1.480 1.490 1.480 1.480 200,000 296,000 1.4800 1.157 1.157 1.165 1.157 1.157 255,814 1.1571 -0.67%
2012-08-16 0 1.490 1.480 1.490 1.490 1.490 150,000 223,500 1.4900 1.165 1.157 1.165 1.165 1.165 191,860 1.1649 0.00%
2012-08-15 0 1.490 1.480 1.490 1.480 1.490 355,000 528,400 1.4885 1.165 1.157 1.165 1.157 1.165 454,070 1.1637 0.00%
2012-08-14 0 1.490 1.480 1.490 1.490 1.490 225,000 335,250 1.4900 1.165 1.157 1.165 1.165 1.165 287,791 1.1649 0.00%
2012-08-13 0 1.490 1.480 1.490 1.490 1.490 100,000 149,000 1.4900 1.165 1.157 1.165 1.165 1.165 127,907 1.1649 -0.67%
2012-08-10 0 1.500 1.490 1.500 1.480 1.500 250,000 372,350 1.4894 1.173 1.165 1.173 1.157 1.173 319,767 1.1644 0.67%
2012-08-09 0 1.490 1.480 1.490 1.480 1.490 425,000 631,250 1.4853 1.165 1.157 1.165 1.157 1.165 543,605 1.1612 0.68%
2012-08-08 0 1.480 1.480 1.490 1.480 1.480 380,000 562,400 1.4800 1.157 1.157 1.165 1.157 1.157 486,047 1.1571 0.00%
2012-08-07 0 1.480 1.480 1.490 1.480 1.490 285,000 422,650 1.4830 1.157 1.157 1.165 1.157 1.165 364,535 1.1594 0.00%
2012-08-06 0 1.480 1.480 1.490 1.480 1.490 405,000 599,450 1.4801 1.157 1.157 1.165 1.157 1.165 518,023 1.1572 -0.67%
2012-08-03 0 1.490 1.480 1.500 1.480 1.490 670,000 995,800 1.4863 1.165 1.157 1.173 1.157 1.165 856,977 1.1620 -0.67%
2012-08-02 0 1.500 1.490 1.500 1.490 1.500 500,000 745,400 1.4908 1.173 1.165 1.173 1.165 1.173 639,535 1.1655 0.00%
2012-08-01 0 1.500 1.490 1.500 1.490 1.500 745,000 1,113,300 1.4944 1.173 1.165 1.173 1.165 1.173 952,907 1.1683 0.00%
2012-07-31 0 1.500 1.490 1.500 1.490 1.500 145,000 216,900 1.4959 1.173 1.165 1.173 1.165 1.173 185,465 1.1695 0.00%
2012-07-30 0 1.500 1.490 1.500 1.500 1.500 1,335,000 2,002,500 1.5000 1.173 1.165 1.173 1.173 1.173 1,707,558 1.1727 0.00%
2012-07-27 0 1.500 1.490 1.500 1.500 1.500 395,000 592,500 1.5000 1.173 1.165 1.173 1.173 1.173 505,233 1.1727 0.00%
2012-07-26 0 1.500 1.490 1.510 1.500 1.500 800,000 1,200,000 1.5000 1.173 1.165 1.181 1.173 1.173 1,023,256 1.1727 0.00%
2012-07-25 0 1.500 1.500 1.520 1.500 1.520 435,000 655,100 1.5060 1.173 1.173 1.188 1.173 1.188 556,395 1.1774 0.00%
2012-07-24 0 1.500 1.500 1.510 1.500 1.500 1,305,000 1,957,500 1.5000 1.173 1.173 1.181 1.173 1.173 1,669,186 1.1727 0.00%
2012-07-23 0 1.500 1.490 1.550 1.480 1.510 3,125,000 4,666,900 1.4934 1.173 1.165 1.212 1.157 1.181 3,997,093 1.1676 0.00%
2012-07-20 0 1.500 1.490 1.530 1.490 1.500 1,730,000 2,591,600 1.4980 1.173 1.165 1.196 1.165 1.173 2,212,791 1.1712 2.04%
2012-07-19 0 1.470 1.470 1.490 1.470 1.470 160,000 235,200 1.4700 1.149 1.149 1.165 1.149 1.149 204,651 1.1493 0.00%
2012-07-18 0 1.470 1.470 1.490 1.470 1.470 40,000 58,800 1.4700 1.149 1.149 1.165 1.149 1.149 51,163 1.1493 0.00%
2012-07-17 0 1.470 1.470 1.490 1.470 1.470 10,000 14,700 1.4700 1.149 1.149 1.165 1.149 1.149 12,791 1.1493 0.00%
2012-07-16 0 1.470 1.470 1.490 1.470 1.470 2,015,000 2,962,050 1.4700 1.149 1.149 1.165 1.149 1.149 2,577,326 1.1493 0.00%
2012-07-13 0 1.470 1.470 1.490 1.470 1.470 100,000 147,000 1.4700 1.149 1.149 1.165 1.149 1.149 127,907 1.1493 -0.68%
2012-07-12 0 1.480 1.470 1.500 1.480 1.480 95,000 140,600 1.4800 1.157 1.149 1.173 1.157 1.157 121,512 1.1571 -1.33%
2012-07-11 0 1.500 1.480 1.500 1.480 1.500 150,000 224,000 1.4933 1.173 1.157 1.173 1.157 1.173 191,860 1.1675 1.35%
2012-07-10 0 1.480 1.480 1.500 - - 0 0 - 1.157 1.157 1.173 - - 0 - 0.00%
2012-07-09 0 1.480 1.480 1.490 1.470 1.470 130,000 191,150 1.4704 1.157 1.157 1.165 1.149 1.149 166,279 1.1496 0.00%
2012-07-06 0 1.480 1.470 1.480 1.470 1.480 210,000 309,800 1.4752 1.157 1.149 1.157 1.149 1.157 268,605 1.1534 0.00%
2012-07-05 0 1.480 1.480 1.490 1.480 1.480 835,000 1,235,800 1.4800 1.157 1.157 1.165 1.157 1.157 1,068,023 1.1571 -1.33%
2012-07-04 0 1.500 1.480 1.500 1.480 1.500 140,000 208,000 1.4857 1.173 1.157 1.173 1.157 1.173 179,070 1.1616 1.35%
2012-07-03 0 1.480 1.480 1.490 1.470 1.480 775,000 1,145,000 1.4774 1.157 1.157 1.165 1.149 1.157 991,279 1.1551 0.00%
2012-06-29 0 1.480 1.480 1.490 1.480 1.480 40,000 59,200 1.4800 1.157 1.157 1.165 1.157 1.157 51,163 1.1571 0.00%
2012-06-28 0 1.480 1.480 1.500 1.480 1.480 470,000 695,600 1.4800 1.157 1.157 1.173 1.157 1.157 601,163 1.1571 0.68%
2012-06-27 0 1.470 1.470 1.490 1.470 1.480 145,000 214,150 1.4769 1.149 1.149 1.165 1.149 1.157 185,465 1.1547 -2.00%
2012-06-26 0 1.500 1.490 1.500 1.490 1.500 160,000 238,550 1.4909 1.173 1.165 1.173 1.165 1.173 204,651 1.1656 0.67%
2012-06-25 0 1.490 1.490 1.550 1.480 1.490 163,000 241,750 1.4831 1.165 1.165 1.212 1.157 1.165 208,488 1.1595 0.00%
2012-06-22 0 1.490 1.490 1.510 1.480 1.500 320,000 476,350 1.4886 1.165 1.165 1.181 1.157 1.173 409,302 1.1638 0.00%
2012-06-21 0 1.490 1.470 1.500 1.490 1.600 445,000 684,050 1.5372 1.165 1.149 1.173 1.165 1.251 569,186 1.2018 -6.88%
2012-06-20 0 1.600 1.570 1.630 1.500 1.650 3,325,000 5,265,000 1.5835 1.251 1.227 1.274 1.173 1.290 4,252,907 1.2380 13.48%
2012-06-19 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-06-14 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-06-13 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-06-12 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-06-11 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-06-08 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-06-07 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-06-06 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-06-05 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-06-04 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-06-01 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-31 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-30 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-29 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-28 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2012-04-27 0 1.410 1.400 1.420 1.360 1.580 2,365,000 3,478,750 1.4709 1.102 1.095 1.110 1.063 1.235 3,025,000 1.1500 -0.70%
2012-04-26 0 1.420 1.420 1.440 1.220 1.420 2,310,000 3,010,550 1.3033 1.110 1.110 1.126 0.954 1.110 2,954,651 1.0189 11.81%
2012-04-25 0 1.270 1.250 1.280 1.140 1.320 3,195,000 3,987,150 1.2479 0.993 0.977 1.001 0.891 1.032 4,086,628 0.9757 0.00%
2012-04-24 0 1.270 1.260 1.280 1.180 1.560 4,453,000 6,002,090 1.3479 0.993 0.985 1.001 0.923 1.220 5,695,698 1.0538 -17.53%
2012-04-23 0 1.540 1.520 1.590 1.520 1.680 1,505,000 2,463,550 1.6369 1.204 1.188 1.243 1.188 1.313 1,925,000 1.2798 -7.78%
2012-04-20 0 1.670 1.650 1.680 1.610 1.690 1,315,000 2,191,050 1.6662 1.306 1.290 1.313 1.259 1.321 1,681,977 1.3027 -0.60%
2012-04-19 0 1.680 1.680 1.700 1.650 1.720 1,490,000 2,505,650 1.6816 1.313 1.313 1.329 1.290 1.345 1,905,814 1.3147 0.60%
2012-04-18 0 1.670 1.660 1.700 1.620 1.800 1,435,000 2,496,000 1.7394 1.306 1.298 1.329 1.267 1.407 1,835,465 1.3599 -3.47%
2012-04-17 0 1.730 1.680 1.730 1.700 1.790 1,305,000 2,303,550 1.7652 1.353 1.313 1.353 1.329 1.399 1,669,186 1.3800 -1.70%
2012-04-16 0 1.760 1.760 1.820 1.750 1.940 1,330,000 2,502,050 1.8812 1.376 1.376 1.423 1.368 1.517 1,701,163 1.4708 -8.33%
2012-04-13 0 1.920 1.920 2.000 1.920 1.970 1,100,000 2,149,550 1.9541 1.501 1.501 1.564 1.501 1.540 1,406,977 1.5278 -2.54%
2012-04-12 0 1.970 1.920 2.040 1.930 2.050 1,070,000 2,163,400 2.0219 1.540 1.501 1.595 1.509 1.603 1,368,605 1.5807 -1.99%
2012-04-11 0 2.010 2.000 2.100 1.890 2.100 1,090,000 2,136,550 1.9601 1.571 1.564 1.642 1.478 1.642 1,394,186 1.5325 1.52%
2012-04-10 0 1.980 1.850 1.980 1.810 1.980 1,155,000 2,177,650 1.8854 1.548 1.446 1.548 1.415 1.548 1,477,326 1.4740 5.88%
2012-04-05 0 1.870 1.860 1.900 1.730 1.880 1,190,000 2,117,450 1.7794 1.462 1.454 1.485 1.353 1.470 1,522,093 1.3911 2.75%
2012-04-03 0 1.820 1.820 1.950 1.710 1.840 1,225,000 2,168,850 1.7705 1.423 1.423 1.525 1.337 1.439 1,566,860 1.3842 2.25%
2012-04-02 0 1.780 1.770 1.900 1.720 1.790 1,155,000 2,028,350 1.7561 1.392 1.384 1.485 1.345 1.399 1,477,326 1.3730 -1.11%
2012-03-30 0 1.800 1.800 1.900 1.770 2.020 2,670,000 5,111,950 1.9146 1.407 1.407 1.485 1.384 1.579 3,415,116 1.4969 -10.45%
2012-03-29 0 2.010 2.000 2.020 1.890 2.100 1,250,000 2,439,750 1.9518 1.571 1.564 1.579 1.478 1.642 1,598,837 1.5260 0.50%
2012-03-28 0 2.000 2.000 2.020 1.660 2.110 1,900,000 3,696,800 1.9457 1.564 1.564 1.579 1.298 1.650 2,430,233 1.5212 -2.44%
2012-03-27 0 2.050 2.010 2.180 2.020 2.250 1,545,000 3,336,550 2.1596 1.603 1.571 1.704 1.579 1.759 1,976,163 1.6884 -6.39%
2012-03-26 0 2.190 2.080 2.220 2.190 2.400 1,500,000 3,472,900 2.3153 1.712 1.626 1.736 1.712 1.876 1,918,605 1.8101 -3.10%
2012-03-23 0 2.260 2.250 2.450 2.200 2.270 1,235,000 2,763,750 2.2379 1.767 1.759 1.915 1.720 1.775 1,579,651 1.7496 0.00%
2012-03-22 0 2.260 2.040 2.300 2.260 2.350 1,225,000 2,845,200 2.3226 1.767 1.595 1.798 1.767 1.837 1,566,860 1.8159 -4.64%
2012-03-21 0 2.370 2.040 2.380 2.370 2.470 1,230,000 2,994,250 2.4343 1.853 1.595 1.861 1.853 1.931 1,573,256 1.9032 -3.66%
2012-03-20 0 2.460 2.460 2.510 2.460 2.560 1,300,000 3,288,250 2.5294 1.923 1.923 1.962 1.923 2.001 1,662,791 1.9775 -5.38%
2012-03-19 0 2.600 2.600 2.650 2.500 2.620 1,230,000 3,150,300 2.5612 2.033 2.033 2.072 1.955 2.048 1,573,256 2.0024 3.17%
2012-03-16 0 2.520 2.510 2.630 2.380 2.660 1,335,000 3,334,800 2.4980 1.970 1.962 2.056 1.861 2.080 1,707,558 1.9530 2.02%
2012-03-15 0 2.470 2.350 2.580 2.470 2.780 1,510,000 4,049,000 2.6815 1.931 1.837 2.017 1.931 2.173 1,931,395 2.0964 -11.79%
2012-03-14 0 2.800 2.680 2.820 2.280 2.800 1,450,000 3,641,350 2.5113 2.189 2.095 2.205 1.783 2.189 1,854,651 1.9634 17.15%
2012-03-13 0 2.390 2.380 2.560 2.240 2.400 1,385,000 3,179,800 2.2959 1.869 1.861 2.001 1.751 1.876 1,771,512 1.7950 5.75%
2012-03-12 0 2.260 2.240 2.270 2.220 2.320 1,355,000 3,077,150 2.2710 1.767 1.751 1.775 1.736 1.814 1,733,140 1.7755 0.89%
2012-03-09 0 2.240 2.220 2.250 2.210 2.260 1,410,000 3,153,350 2.2364 1.751 1.736 1.759 1.728 1.767 1,803,488 1.7485 0.90%
2012-03-08 0 2.220 2.220 2.240 2.190 2.300 1,285,000 2,867,300 2.2314 1.736 1.736 1.751 1.712 1.798 1,643,605 1.7445 1.37%
2012-03-07 0 2.190 2.180 2.210 2.180 2.250 1,285,000 2,864,650 2.2293 1.712 1.704 1.728 1.704 1.759 1,643,605 1.7429 -2.67%
2012-03-06 0 2.250 2.250 2.270 2.210 2.300 1,310,000 2,943,950 2.2473 1.759 1.759 1.775 1.728 1.798 1,675,581 1.7570 -0.88%
2012-03-05 0 2.270 2.260 2.270 2.200 2.270 1,290,000 2,881,350 2.2336 1.775 1.767 1.775 1.720 1.775 1,650,000 1.7463 2.71%
2012-03-02 0 2.210 2.200 2.240 2.180 2.230 1,345,000 2,971,850 2.2096 1.728 1.720 1.751 1.704 1.743 1,720,349 1.7275 0.00%
2012-03-01 0 2.210 2.200 2.250 2.180 2.270 1,565,000 3,484,750 2.2267 1.728 1.720 1.759 1.704 1.775 2,001,744 1.7409 -1.78%
2012-02-29 0 2.250 2.250 2.270 2.200 2.350 1,460,000 3,325,150 2.2775 1.759 1.759 1.775 1.720 1.837 1,867,442 1.7806 -0.44%
2012-02-28 0 2.260 2.250 2.280 2.250 2.370 1,470,000 3,382,500 2.3010 1.767 1.759 1.783 1.759 1.853 1,880,233 1.7990 -2.16%
2012-02-27 0 2.310 2.310 2.390 2.230 2.400 1,320,000 3,013,050 2.2826 1.806 1.806 1.869 1.743 1.876 1,688,372 1.7846 2.21%
2012-02-24 0 2.260 2.240 2.400 2.140 2.300 1,360,000 2,986,200 2.1957 1.767 1.751 1.876 1.673 1.798 1,739,535 1.7167 3.67%
2012-02-23 0 2.180 2.120 2.240 2.180 2.290 1,480,000 3,340,900 2.2574 1.704 1.657 1.751 1.704 1.790 1,893,023 1.7648 -5.63%
2012-02-22 0 2.310 2.290 2.310 2.170 2.330 2,095,000 4,759,950 2.2721 1.806 1.790 1.806 1.697 1.822 2,679,651 1.7763 -1.28%
2012-02-21 0 2.340 2.340 2.400 2.310 2.410 1,420,000 3,323,050 2.3402 1.829 1.829 1.876 1.806 1.884 1,816,279 1.8296 -0.85%
2012-02-20 0 2.360 2.350 2.390 2.350 2.460 1,520,000 3,664,200 2.4107 1.845 1.837 1.869 1.837 1.923 1,944,186 1.8847 -4.07%
2012-02-17 0 2.460 2.450 2.480 2.300 2.500 1,750,000 4,230,000 2.4171 1.923 1.915 1.939 1.798 1.955 2,238,372 1.8898 8.85%
2012-02-16 0 2.260 2.250 2.500 2.240 2.300 1,235,000 2,801,450 2.2684 1.767 1.759 1.955 1.751 1.798 1,579,651 1.7735 -1.31%
2012-02-15 0 2.290 2.280 2.330 2.240 2.360 1,245,000 2,842,950 2.2835 1.790 1.783 1.822 1.751 1.845 1,592,442 1.7853 0.44%
2012-02-14 0 2.280 2.270 2.310 2.240 2.310 1,100,000 2,500,650 2.2733 1.783 1.775 1.806 1.751 1.806 1,406,977 1.7773 0.00%
2012-02-13 0 2.280 2.260 2.340 2.250 2.360 1,015,000 2,321,750 2.2874 1.783 1.767 1.829 1.759 1.845 1,298,256 1.7884 -1.30%
2012-02-10 0 2.310 2.300 2.320 2.150 2.320 1,190,000 2,685,350 2.2566 1.806 1.798 1.814 1.681 1.814 1,522,093 1.7642 5.00%
2012-02-09 0 2.200 2.200 2.220 2.130 2.300 1,160,000 2,527,050 2.1785 1.720 1.720 1.736 1.665 1.798 1,483,721 1.7032 0.92%
2012-02-08 0 2.180 2.170 2.200 2.080 2.190 1,270,000 2,693,350 2.1207 1.704 1.697 1.720 1.626 1.712 1,624,419 1.6580 3.81%
2012-02-07 0 2.100 2.090 2.120 2.070 2.220 1,430,000 3,067,950 2.1454 1.642 1.634 1.657 1.618 1.736 1,829,070 1.6773 -3.23%
2012-02-06 0 2.170 2.170 2.200 2.170 2.250 1,085,000 2,400,650 2.2126 1.697 1.697 1.720 1.697 1.759 1,387,791 1.7298 -3.12%
2012-02-03 0 2.240 2.210 2.250 2.090 2.240 1,250,000 2,697,200 2.1578 1.751 1.728 1.759 1.634 1.751 1,598,837 1.6870 5.66%
2012-02-02 0 2.120 2.110 2.200 2.070 2.130 1,070,000 2,259,350 2.1115 1.657 1.650 1.720 1.618 1.665 1,368,605 1.6508 0.47%
2012-02-01 0 2.110 2.100 2.160 2.050 2.150 1,470,000 3,092,900 2.1040 1.650 1.642 1.689 1.603 1.681 1,880,233 1.6450 0.00%
2012-01-31 0 2.110 2.090 2.120 2.080 2.260 1,230,000 2,699,700 2.1949 1.650 1.634 1.657 1.626 1.767 1,573,256 1.7160 -7.86%
2012-01-30 0 2.290 2.260 2.320 2.200 2.380 1,075,000 2,451,800 2.2807 1.790 1.767 1.814 1.720 1.861 1,375,000 1.7831 1.33%
2012-01-27 0 2.260 2.260 2.310 2.200 2.270 1,040,000 2,337,050 2.2472 1.767 1.767 1.806 1.720 1.775 1,330,233 1.7569 0.00%
2012-01-26 0 2.260 2.250 2.340 2.220 2.270 1,000,000 2,256,450 2.2565 1.767 1.759 1.829 1.736 1.775 1,279,070 1.7641 -0.88%
2012-01-20 0 2.280 2.230 2.320 2.280 2.350 1,365,000 3,178,150 2.3283 1.783 1.743 1.814 1.783 1.837 1,745,930 1.8203 -2.15%
2012-01-19 0 2.330 2.320 2.340 2.240 2.340 1,175,000 2,702,600 2.3001 1.822 1.814 1.829 1.751 1.829 1,502,907 1.7982 0.43%
2012-01-18 0 2.320 2.320 2.330 2.230 2.330 1,140,000 2,605,600 2.2856 1.814 1.814 1.822 1.743 1.822 1,458,140 1.7869 3.11%
2012-01-17 0 2.250 2.220 2.280 2.250 2.370 1,130,000 2,641,600 2.3377 1.759 1.736 1.783 1.759 1.853 1,445,349 1.8277 -5.06%
2012-01-16 0 2.370 2.370 2.390 2.330 2.500 1,085,000 2,575,350 2.3736 1.853 1.853 1.869 1.822 1.955 1,387,791 1.8557 -0.84%
2012-01-13 0 2.390 2.370 2.390 2.370 2.470 1,005,000 2,417,050 2.4050 1.869 1.853 1.869 1.853 1.931 1,285,465 1.8803 -1.24%
2012-01-12 0 2.420 2.410 2.480 2.380 2.540 1,290,000 3,122,300 2.4204 1.892 1.884 1.939 1.861 1.986 1,650,000 1.8923 0.83%
2012-01-11 0 2.400 2.350 2.400 2.430 2.510 1,550,000 3,825,150 2.4678 1.876 1.837 1.876 1.900 1.962 1,982,558 1.9294 -6.25%
2012-01-10 0 2.560 2.510 2.600 2.470 2.590 1,030,000 2,601,450 2.5257 2.001 1.962 2.033 1.931 2.025 1,317,442 1.9746 1.59%
2012-01-09 0 2.520 2.520 2.600 2.450 2.560 1,015,000 2,557,800 2.5200 1.970 1.970 2.033 1.915 2.001 1,298,256 1.9702 0.00%
2012-01-06 0 2.520 2.520 2.580 2.490 2.560 1,020,000 2,578,900 2.5283 1.970 1.970 2.017 1.947 2.001 1,304,651 1.9767 -1.95%
2012-01-05 0 2.570 2.570 2.580 2.460 2.590 1,290,000 3,289,600 2.5501 2.009 2.009 2.017 1.923 2.025 1,650,000 1.9937 1.58%
2012-01-04 0 2.530 2.490 2.600 2.480 2.620 1,085,000 2,755,500 2.5396 1.978 1.947 2.033 1.939 2.048 1,387,791 1.9855 -0.78%
2012-01-03 0 2.550 2.540 2.600 2.530 2.600 1,130,000 2,899,100 2.5656 1.994 1.986 2.033 1.978 2.033 1,445,349 2.0058 -2.30%
2011-12-30 0 2.610 2.600 2.660 2.580 2.650 1,110,000 2,885,850 2.5999 2.041 2.033 2.080 2.017 2.072 1,419,767 2.0326 -1.88%
2011-12-29 0 2.660 2.650 2.660 2.470 2.680 1,155,000 3,007,700 2.6041 2.080 2.072 2.080 1.931 2.095 1,477,326 2.0359 5.14%
2011-12-28 0 2.530 2.520 2.600 2.420 2.560 1,115,000 2,782,250 2.4953 1.978 1.970 2.033 1.892 2.001 1,426,163 1.9509 2.02%
2011-12-23 0 2.480 2.470 2.530 2.400 2.510 1,000,000 2,449,400 2.4494 1.939 1.931 1.978 1.876 1.962 1,279,070 1.9150 1.22%
2011-12-22 0 2.450 2.440 2.530 2.410 2.530 1,020,000 2,484,400 2.4357 1.915 1.908 1.978 1.884 1.978 1,304,651 1.9043 -0.41%
2011-12-21 0 2.460 2.460 2.550 2.340 2.530 1,005,000 2,452,900 2.4407 1.923 1.923 1.994 1.829 1.978 1,285,465 1.9082 2.93%
2011-12-20 0 2.390 2.390 2.430 2.330 2.400 960,000 2,273,400 2.3681 1.869 1.869 1.900 1.822 1.876 1,227,907 1.8514 0.84%
2011-12-19 0 2.370 2.370 2.400 2.330 2.370 960,000 2,252,150 2.3460 1.853 1.853 1.876 1.822 1.853 1,227,907 1.8341 0.42%
2011-12-16 0 2.360 2.350 2.400 2.350 2.410 925,000 2,188,650 2.3661 1.845 1.837 1.876 1.837 1.884 1,183,140 1.8499 -0.42%
2011-12-15 0 2.370 2.370 2.400 2.370 2.410 1,245,000 2,979,150 2.3929 1.853 1.853 1.876 1.853 1.884 1,592,442 1.8708 -0.84%
2011-12-14 0 2.390 2.380 2.410 2.360 2.430 1,005,000 2,408,600 2.3966 1.869 1.861 1.884 1.845 1.900 1,285,465 1.8737 -1.24%
2011-12-13 0 2.420 2.410 2.420 2.380 2.500 1,085,000 2,624,000 2.4184 1.892 1.884 1.892 1.861 1.955 1,387,791 1.8908 -9.36%
2011-12-12 0 2.670 2.420 2.600 2.380 2.800 1,415,000 3,588,150 2.5358 2.087 1.892 2.033 1.861 2.189 1,809,884 1.9825 -0.74%
2011-12-09 0 2.690 2.690 2.740 2.610 2.710 870,000 2,309,200 2.6543 2.103 2.103 2.142 2.041 2.119 1,112,791 2.0751 1.13%
2011-12-08 0 2.660 2.650 2.660 2.510 2.770 1,270,000 3,322,000 2.6157 2.080 2.072 2.080 1.962 2.166 1,624,419 2.0450 3.50%
2011-12-07 0 2.570 2.560 2.600 2.570 2.850 990,000 2,691,450 2.7186 2.009 2.001 2.033 2.009 2.228 1,266,279 2.1255 -9.82%
2011-12-06 0 2.850 2.800 2.900 2.420 3.000 1,205,000 3,152,450 2.6161 2.228 2.189 2.267 1.892 2.345 1,541,279 2.0453 14.00%
2011-12-05 0 2.500 2.500 2.550 2.350 2.540 1,315,000 3,246,050 2.4685 1.955 1.955 1.994 1.837 1.986 1,681,977 1.9299 0.00%
2011-12-02 0 2.500 2.310 2.500 2.160 2.530 1,075,000 2,368,950 2.2037 1.955 1.806 1.955 1.689 1.978 1,375,000 1.7229 13.12%
2011-12-01 0 2.210 2.150 2.170 2.060 2.230 1,180,000 2,509,650 2.1268 1.728 1.681 1.697 1.611 1.743 1,509,302 1.6628 6.76%
2011-11-30 0 2.070 2.030 2.070 2.040 2.140 1,540,000 3,215,900 2.0882 1.618 1.587 1.618 1.595 1.673 1,969,767 1.6326 -5.05%
2011-11-29 0 2.180 2.070 2.480 2.060 2.180 1,890,000 4,043,200 2.1393 1.704 1.618 1.939 1.611 1.704 2,417,442 1.6725 3.32%
2011-11-28 0 2.110 2.050 2.110 2.050 2.110 1,080,000 2,245,100 2.0788 1.650 1.603 1.650 1.603 1.650 1,381,395 1.6252 5.50%
2011-11-25 0 2.000 2.000 2.090 1.910 2.090 1,155,000 2,321,600 2.0100 1.564 1.564 1.634 1.493 1.634 1,477,326 1.5715 0.00%
2011-11-24 0 2.000 2.000 2.150 2.000 2.080 745,000 1,493,600 2.0048 1.564 1.564 1.681 1.564 1.626 952,907 1.5674 -9.09%
2011-11-23 0 2.200 2.080 2.350 - - 15,000 31,200 2.0800 1.720 1.626 1.837 - - 19,186 1.6262 -4.35%
2011-11-22 0 2.300 2.080 2.300 2.300 2.400 65,000 150,500 2.3154 1.798 1.626 1.798 1.798 1.876 83,140 1.8102 0.00%
2011-11-21 0 2.300 2.250 2.370 - - 0 0 - 1.798 1.759 1.853 - - 0 - 0.00%
2011-11-18 0 2.300 2.200 2.330 2.200 2.300 25,000 55,500 2.2200 1.798 1.720 1.822 1.720 1.798 31,977 1.7356 4.55%
2011-11-17 0 2.200 2.000 2.370 - - 0 0 - 1.720 1.564 1.853 - - 0 - 0.00%
2011-11-16 0 2.200 2.030 2.200 2.050 2.200 60,000 130,300 2.1717 1.720 1.587 1.720 1.603 1.720 76,744 1.6978 0.00%
2011-11-15 0 2.200 2.050 2.450 2.200 2.380 970,000 2,225,900 2.2947 1.720 1.603 1.915 1.720 1.861 1,240,698 1.7941 0.00%
2011-11-14 0 2.200 2.000 2.300 2.000 2.200 2,430,000 5,004,000 2.0593 1.720 1.564 1.798 1.564 1.720 3,108,140 1.6100 10.00%
2011-11-11 0 2.000 1.900 2.000 2.000 2.000 1,060,000 2,120,000 2.0000 1.564 1.485 1.564 1.564 1.564 1,355,814 1.5636 2.56%
2011-11-10 0 1.950 1.900 1.950 - - 0 0 - 1.525 1.485 1.525 - - 0 - -2.50%
2011-11-09 0 2.000 1.920 2.200 1.950 2.000 605,000 1,205,250 1.9921 1.564 1.501 1.720 1.525 1.564 773,837 1.5575 2.56%
2011-11-08 0 1.950 1.920 2.000 - - 0 0 - 1.525 1.501 1.564 - - 0 - 0.00%
2011-11-07 0 1.950 1.920 2.200 1.950 1.950 25,000 48,750 1.9500 1.525 1.501 1.720 1.525 1.525 31,977 1.5245 2.63%
2011-11-04 0 1.900 1.900 1.950 1.900 1.900 20,000 38,000 1.9000 1.485 1.485 1.525 1.485 1.485 25,581 1.4855 -2.56%
2011-11-03 0 1.950 1.900 2.200 1.950 1.950 40,000 78,000 1.9500 1.525 1.485 1.720 1.525 1.525 51,163 1.5245 0.00%
2011-11-02 0 1.950 1.930 1.950 1.930 1.950 40,000 77,600 1.9400 1.525 1.509 1.525 1.509 1.525 51,163 1.5167 1.04%
2011-11-01 0 1.930 1.800 2.200 1.920 1.930 45,000 86,750 1.9278 1.509 1.407 1.720 1.501 1.509 57,558 1.5072 0.52%
2011-10-31 0 1.920 1.500 1.950 1.920 1.920 50,000 96,000 1.9200 1.501 1.173 1.525 1.501 1.501 63,953 1.5011 0.00%
2011-10-28 0 1.920 1.510 1.920 - - 0 0 - 1.501 1.181 1.501 - - 0 - -1.03%
2011-10-27 0 1.940 1.700 1.950 1.920 1.940 80,000 154,800 1.9350 1.517 1.329 1.525 1.501 1.517 102,326 1.5128 1.04%
2011-10-26 0 1.920 1.810 1.920 1.930 1.930 5,000 9,650 1.9300 1.501 1.415 1.501 1.509 1.509 6,395 1.5089 1.05%
2011-10-25 0 1.900 1.850 1.900 1.900 1.900 75,000 142,500 1.9000 1.485 1.446 1.485 1.485 1.485 95,930 1.4855 -2.56%
2011-10-24 0 1.950 1.800 2.200 1.950 1.950 45,000 87,750 1.9500 1.525 1.407 1.720 1.525 1.525 57,558 1.5245 1.04%
2011-10-21 0 1.930 1.450 1.940 1.930 1.930 55,000 106,150 1.9300 1.509 1.134 1.517 1.509 1.509 70,349 1.5089 2.66%
2011-10-20 0 1.880 1.850 1.930 1.880 1.880 170,000 324,500 1.9088 1.470 1.446 1.509 1.470 1.470 217,442 1.4924 -3.09%
2011-10-19 0 1.940 1.850 1.940 1.830 1.990 90,000 172,650 1.9183 1.517 1.446 1.517 1.431 1.556 115,116 1.4998 4.86%
2011-10-18 0 1.850 1.620 1.850 - - 0 0 - 1.446 1.267 1.446 - - 0 - -1.60%
2011-10-17 0 1.880 1.790 1.880 - - 0 0 - 1.470 1.399 1.470 - - 0 - -1.05%
2011-10-14 0 1.900 1.890 2.000 1.900 2.200 230,000 447,450 1.9454 1.485 1.478 1.564 1.485 1.720 294,186 1.5210 -1.55%
2011-10-13 0 1.930 1.930 1.950 1.880 2.000 135,000 261,800 1.9393 1.509 1.509 1.525 1.470 1.564 172,674 1.5161 0.00%
2011-10-12 0 1.930 1.910 1.960 - - 0 0 - 1.509 1.493 1.532 - - 0 - 0.00%
2011-10-11 0 1.930 1.920 1.960 - - 0 0 - 1.509 1.501 1.532 - - 0 - 0.00%
2011-10-10 0 1.930 1.900 1.990 1.930 1.930 75,000 144,750 1.9300 1.509 1.485 1.556 1.509 1.509 95,930 1.5089 0.00%
2011-10-07 0 1.930 1.930 2.000 - - 0 0 - 1.509 1.509 1.564 - - 0 - 1.05%
2011-10-06 0 1.910 1.900 2.000 1.910 1.910 20,000 38,200 1.9100 1.493 1.485 1.564 1.493 1.493 25,581 1.4933 0.53%
2011-10-04 0 1.900 1.900 2.100 1.900 1.900 5,000 9,500 1.9000 1.485 1.485 1.642 1.485 1.485 6,395 1.4855 -3.06%
2011-10-03 0 1.960 1.850 1.960 1.900 1.960 275,000 524,600 1.9076 1.532 1.446 1.532 1.485 1.532 351,744 1.4914 -1.51%
2011-09-30 0 1.990 1.910 2.100 1.950 1.990 110,000 216,900 1.9718 1.556 1.493 1.642 1.525 1.556 140,698 1.5416 3.65%
2011-09-28 0 1.920 1.990 2.000 1.900 1.990 160,000 312,100 1.9506 1.501 1.556 1.564 1.485 1.556 204,651 1.5250 -4.00%
2011-09-27 0 2.000 1.900 2.000 1.900 2.000 125,000 238,500 1.9080 1.564 1.485 1.564 1.485 1.564 159,884 1.4917 5.26%
2011-09-26 0 1.900 1.900 2.050 1.900 1.900 45,000 85,500 1.9000 1.485 1.485 1.603 1.485 1.485 57,558 1.4855 -12.84%
2011-09-23 0 2.180 1.800 2.180 1.900 2.200 225,000 443,900 1.9729 1.704 1.407 1.704 1.485 1.720 287,791 1.5424 9.00%
2011-09-22 0 2.000 1.690 2.000 - - 0 0 - 1.564 1.321 1.564 - - 0 - 0.00%
2011-09-21 0 2.000 1.700 2.100 - - 0 0 - 1.564 1.329 1.642 - - 0 - 0.00%
2011-09-20 0 2.000 1.700 2.290 - - 0 0 - 1.564 1.329 1.790 - - 0 - 0.00%
2011-09-19 0 2.000 1.820 2.100 - - 0 0 - 1.564 1.423 1.642 - - 0 - -4.76%
2011-09-16 0 2.100 1.900 2.290 - - 0 0 - 1.642 1.485 1.790 - - 0 - 0.00%
2011-09-15 0 2.100 1.910 2.150 - - 0 0 - 1.642 1.493 1.681 - - 0 - -4.11%
2011-09-14 0 2.190 1.900 2.190 2.000 2.200 65,000 132,100 2.0323 1.712 1.485 1.712 1.564 1.720 83,140 1.5889 -4.78%
2011-09-12 0 2.300 2.000 2.300 2.000 2.300 35,000 72,850 2.0814 1.798 1.564 1.798 1.564 1.798 44,767 1.6273 0.00%
2011-09-09 0 2.300 2.010 2.300 - - 0 0 - 1.798 1.571 1.798 - - 0 - 0.00%
2011-09-08 0 2.300 2.100 2.300 - - 0 0 - 1.798 1.642 1.798 - - 0 - 0.00%
2011-09-07 0 2.300 2.000 2.320 - - 0 0 - 1.798 1.564 1.814 - - 0 - 0.00%
2011-09-06 0 2.300 2.000 2.300 - - 0 0 - 1.798 1.564 1.798 - - 0 - 0.00%
2011-09-05 0 2.300 1.990 2.300 - - 0 0 - 1.798 1.556 1.798 - - 0 - 0.00%
2011-09-02 0 2.300 1.970 2.300 - - 0 0 - 1.798 1.540 1.798 - - 0 - 0.00%
2011-09-01 0 2.300 2.010 2.300 - - 90,000 206,100 2.2900 1.798 1.571 1.798 - - 115,116 1.7904 0.00%
2011-08-31 0 2.300 2.020 2.300 2.100 2.310 40,000 90,750 2.2688 1.798 1.579 1.798 1.642 1.806 51,163 1.7738 4.55%
2011-08-30 0 2.200 2.010 2.200 2.300 2.300 25,000 57,500 2.3000 1.720 1.571 1.720 1.798 1.798 31,977 1.7982 0.00%
2011-08-29 0 2.200 2.100 2.200 2.200 2.200 5,000 11,000 2.2000 1.720 1.642 1.720 1.720 1.720 6,395 1.7200 -6.38%
2011-08-26 0 2.350 1.930 2.350 2.350 2.350 10,000 23,500 2.3500 1.837 1.509 1.837 1.837 1.837 12,791 1.8373 0.00%
2011-08-25 0 2.350 2.000 2.350 - - 0 0 - 1.837 1.564 1.837 - - 0 - -2.08%
2011-08-24 0 2.400 2.000 2.400 - - 0 0 - 1.876 1.564 1.876 - - 0 - 0.00%
2011-08-23 0 2.400 2.010 2.400 - - 0 0 - 1.876 1.571 1.876 - - 0 - -0.83%
2011-08-22 0 2.420 2.000 2.420 2.430 2.430 10,000 24,300 2.4300 1.892 1.564 1.892 1.900 1.900 12,791 1.8998 -0.41%
2011-08-19 0 2.430 2.010 2.430 - - 0 0 - 1.900 1.571 1.900 - - 0 - -1.22%
2011-08-18 0 2.460 2.050 2.460 - - 0 0 - 1.923 1.603 1.923 - - 0 - 0.00%
2011-08-17 0 2.460 2.010 2.460 2.460 2.460 85,000 209,100 2.4600 1.923 1.571 1.923 1.923 1.923 108,721 1.9233 1.65%
2011-08-16 0 2.420 2.010 2.420 - - 0 0 - 1.892 1.571 1.892 - - 0 - 0.00%
2011-08-15 0 2.420 1.910 2.420 - - 0 0 - 1.892 1.493 1.892 - - 0 - 0.00%
2011-08-12 0 2.420 1.520 2.420 - - 0 0 - 1.892 1.188 1.892 - - 0 - 0.00%
2011-08-11 0 2.420 2.000 2.420 - - 0 0 - 1.892 1.564 1.892 - - 0 - 0.00%
2011-08-10 0 2.420 2.100 2.420 2.430 2.460 30,000 72,750 2.4250 1.892 1.642 1.892 1.900 1.923 38,372 1.8959 0.00%
2011-08-09 0 2.420 - 2.420 - - 0 0 - 1.892 - 1.892 - - 0 - 0.00%
2011-08-08 0 2.420 2.010 2.450 2.420 2.420 10,000 24,200 2.4200 1.892 1.571 1.915 1.892 1.892 12,791 1.8920 0.00%
2011-08-05 0 2.420 2.010 2.600 2.300 2.420 25,000 59,300 2.3720 1.892 1.571 2.033 1.798 1.892 31,977 1.8545 -0.41%
2011-08-04 0 2.430 2.180 2.500 2.380 2.450 80,000 193,800 2.4225 1.900 1.704 1.955 1.861 1.915 102,326 1.8940 5.65%
2011-08-03 0 2.300 1.910 2.420 - - 55,000 130,900 2.3800 1.798 1.493 1.892 - - 70,349 1.8607 0.00%
2011-08-02 0 2.300 2.200 2.300 2.400 2.400 20,000 48,000 2.4000 1.798 1.720 1.798 1.876 1.876 25,581 1.8764 -3.36%
2011-08-01 0 2.380 2.200 2.450 2.380 2.400 130,000 310,050 2.3850 1.861 1.720 1.915 1.861 1.876 166,279 1.8646 8.18%
2011-07-29 0 2.200 2.140 2.380 - - 0 0 - 1.720 1.673 1.861 - - 0 - 0.00%
2011-07-28 0 2.200 2.160 2.200 - - 0 0 - 1.720 1.689 1.720 - - 0 - 0.00%
2011-07-27 0 2.200 2.200 2.290 2.200 2.290 25,000 55,450 2.2180 1.720 1.720 1.790 1.720 1.790 31,977 1.7341 -5.98%
2011-07-26 0 2.340 1.900 2.340 2.340 2.340 55,000 128,700 2.3400 1.829 1.485 1.829 1.829 1.829 70,349 1.8295 0.00%
2011-07-25 0 2.340 2.150 2.400 2.250 2.340 160,000 367,800 2.2988 1.829 1.681 1.876 1.759 1.829 204,651 1.7972 1.74%
2011-07-22 0 2.300 2.150 2.380 2.060 2.300 60,000 134,550 2.2425 1.798 1.681 1.861 1.611 1.798 76,744 1.7532 4.55%
2011-07-21 0 2.200 2.020 2.300 2.000 2.200 15,000 32,000 2.1333 1.720 1.579 1.798 1.564 1.720 19,186 1.6679 0.00%
2011-07-20 0 2.200 2.150 2.250 2.180 2.200 75,000 164,800 2.1973 1.720 1.681 1.759 1.704 1.720 95,930 1.7179 0.00%
2011-07-19 0 2.200 1.900 2.250 2.100 2.200 50,000 109,000 2.1800 1.720 1.485 1.759 1.642 1.720 63,953 1.7044 0.00%
2011-07-18 0 2.200 1.410 2.500 2.050 2.200 130,000 278,000 2.1385 1.720 1.102 1.955 1.603 1.720 166,279 1.6719 10.00%
2011-07-15 0 2.000 1.810 2.000 1.900 2.200 25,000 50,500 2.0200 1.564 1.415 1.564 1.485 1.720 31,977 1.5793 0.00%
2011-07-14 0 2.000 1.700 2.500 - - 0 0 - 1.564 1.329 1.955 - - 0 - 0.00%
2011-07-13 0 2.000 1.810 2.000 - - 0 0 - 1.564 1.415 1.564 - - 0 - -4.76%
2011-07-12 0 2.100 1.650 2.100 2.100 2.100 5,000 10,500 2.1000 1.642 1.290 1.642 1.642 1.642 6,395 1.6418 10.53%
2011-07-11 0 1.900 1.820 1.900 - - 0 0 - 1.485 1.423 1.485 - - 0 - -9.52%
2011-07-08 0 2.100 1.700 2.100 2.100 2.100 10,000 21,000 2.1000 1.642 1.329 1.642 1.642 1.642 12,791 1.6418 0.00%
2011-07-07 0 2.100 1.800 2.100 2.100 2.100 20,000 42,000 2.1000 1.642 1.407 1.642 1.642 1.642 25,581 1.6418 0.00%
2011-07-06 0 2.100 1.700 2.380 - - 0 0 - 1.642 1.329 1.861 - - 0 - 0.00%
2011-07-05 0 2.100 1.900 2.150 2.100 2.100 20,000 42,000 2.1000 1.642 1.485 1.681 1.642 1.642 25,581 1.6418 0.00%
2011-07-04 0 2.100 1.700 2.250 - - 0 0 - 1.642 1.329 1.759 - - 0 - 0.00%
2011-06-30 0 2.100 1.920 2.100 2.050 2.100 25,000 51,500 2.0600 1.642 1.501 1.642 1.603 1.642 31,977 1.6105 6.06%
2011-06-29 0 1.980 1.800 2.240 1.980 1.980 20,000 39,600 1.9800 1.548 1.407 1.751 1.548 1.548 25,581 1.5480 0.00%
2011-06-28 0 1.980 1.680 1.980 2.090 2.090 5,000 10,450 2.0900 1.548 1.313 1.548 1.634 1.634 6,395 1.6340 4.21%
2011-06-27 0 1.900 1.640 2.000 - - 0 0 - 1.485 1.282 1.564 - - 0 - 0.00%
2011-06-24 0 1.900 1.830 1.920 1.900 1.990 160,000 307,250 1.9203 1.485 1.431 1.501 1.485 1.556 204,651 1.5013 11.76%
2011-06-23 0 1.700 1.630 1.750 1.690 1.700 35,000 59,200 1.6914 1.329 1.274 1.368 1.321 1.329 44,767 1.3224 3.03%
2011-06-22 0 1.650 1.630 1.660 1.490 1.650 135,000 217,350 1.6100 1.290 1.274 1.298 1.165 1.290 172,674 1.2587 6.45%
2011-06-21 0 1.550 1.530 1.620 1.550 1.590 210,000 327,700 1.5605 1.212 1.196 1.267 1.212 1.243 268,605 1.2200 -8.82%
2011-06-20 0 1.700 1.650 1.750 1.600 1.700 35,000 56,900 1.6257 1.329 1.290 1.368 1.251 1.329 44,767 1.2710 -5.03%
2011-06-17 0 1.790 1.700 1.790 1.830 1.840 10,000 18,350 1.8350 1.399 1.329 1.399 1.431 1.439 12,791 1.4346 2.29%
2011-06-16 0 1.750 1.760 1.790 1.750 1.980 305,000 558,000 1.8295 1.368 1.376 1.399 1.368 1.548 390,116 1.4303 -13.79%
2011-06-15 0 2.030 1.850 2.100 - - 0 0 - 1.587 1.446 1.642 - - 0 - 0.00%
2011-06-14 0 2.030 1.980 2.100 2.000 2.100 40,000 81,650 2.0413 1.587 1.548 1.642 1.564 1.642 51,163 1.5959 -13.25%
2011-06-13 0 2.340 1.870 2.340 - - 0 0 - 1.829 1.462 1.829 - - 0 - 0.00%
2011-06-10 0 2.340 2.190 2.340 2.380 2.380 5,000 11,900 2.3800 1.829 1.712 1.829 1.861 1.861 6,395 1.8607 -7.87%
2011-06-09 0 2.540 2.380 2.540 - - 0 0 - 1.986 1.861 1.986 - - 0 - 0.00%
2011-06-08 0 2.540 2.400 2.540 - - 0 0 - 1.986 1.876 1.986 - - 0 - -2.31%
2011-06-07 0 2.600 2.330 2.600 2.620 2.620 5,000 13,100 2.6200 2.033 1.822 2.033 2.048 2.048 6,395 2.0484 -2.26%
2011-06-03 0 2.660 2.600 2.670 2.660 3.220 115,000 325,400 2.8296 2.080 2.033 2.087 2.080 2.517 147,093 2.2122 -1.12%
2011-06-02 0 3.450 3.330 3.450 3.330 3.500 270,000 928,500 3.4389 2.103 2.030 2.103 2.030 2.134 442,916 2.0963 1.47%
2011-06-01 0 3.400 3.250 3.450 3.350 3.400 53,500 180,850 3.3804 2.073 1.981 2.103 2.042 2.073 87,763 2.0607 0.00%
2011-05-31 0 3.400 3.250 3.400 3.400 3.420 10,000 34,100 3.4100 2.073 1.981 2.073 2.073 2.085 16,404 2.0787 -0.29%
2011-05-30 0 3.410 3.270 3.460 3.410 3.490 190,000 661,500 3.4816 2.079 1.993 2.109 2.079 2.127 311,682 2.1224 -1.16%
2011-05-27 0 3.450 3.200 3.450 3.200 3.600 325,000 1,117,500 3.4385 2.103 1.951 2.103 1.951 2.195 533,140 2.0961 8.83%
2011-05-26 0 3.170 3.170 3.220 3.170 3.380 120,000 393,300 3.2775 1.932 1.932 1.963 1.932 2.060 196,852 1.9980 -6.76%
2011-05-25 0 3.400 3.220 3.400 - - 0 0 - 2.073 1.963 2.073 - - 0 - 0.00%
2011-05-24 0 3.400 3.210 3.400 3.400 3.400 28,500 96,900 3.4000 2.073 1.957 2.073 2.073 2.073 46,752 2.0726 3.03%
2011-05-23 0 3.300 3.150 3.300 3.190 3.300 80,000 259,300 3.2413 2.012 1.920 2.012 1.945 2.012 131,234 1.9759 5.77%
2011-05-20 0 3.120 3.140 3.190 3.100 3.450 350,000 1,138,500 3.2529 1.902 1.914 1.945 1.890 2.103 574,151 1.9829 -6.59%
2011-05-19 0 3.340 3.220 3.340 3.300 3.350 48,500 161,450 3.3289 2.036 1.963 2.036 2.012 2.042 79,561 2.0293 1.21%
2011-05-18 0 3.300 3.260 3.370 3.300 3.510 240,000 822,150 3.4256 2.012 1.987 2.054 2.012 2.140 393,703 2.0882 0.00%
2011-05-17 0 3.300 3.200 3.400 3.050 3.400 225,000 737,350 3.2771 2.012 1.951 2.073 1.859 2.073 369,097 1.9977 9.27%
2011-05-16 0 3.020 2.900 3.020 2.980 3.050 35,000 105,050 3.0014 1.841 1.768 1.841 1.817 1.859 57,415 1.8297 1.34%
2011-05-13 0 2.980 2.880 2.990 2.980 2.990 35,000 104,400 2.9829 1.817 1.756 1.823 1.817 1.823 57,415 1.8183 4.20%
2011-05-12 0 2.860 2.850 2.900 2.860 2.910 20,000 57,700 2.8850 1.743 1.737 1.768 1.743 1.774 32,809 1.7587 -1.72%
2011-05-11 0 2.910 - 2.920 2.910 2.910 10,000 29,100 2.9100 1.774 - 1.780 1.774 1.774 16,404 1.7739 -0.34%
2011-05-09 0 2.920 - 3.010 - - 0 0 - 1.780 - 1.835 - - 0 - 0.00%
2011-05-06 0 2.920 2.870 3.030 - - 0 0 - 1.780 1.750 1.847 - - 0 - 0.00%
2011-05-05 0 2.920 2.820 3.000 2.860 2.920 10,000 28,900 2.8900 1.780 1.719 1.829 1.743 1.780 16,404 1.7617 0.69%
2011-05-04 0 2.900 2.860 3.000 2.900 2.900 40,000 116,000 2.9000 1.768 1.743 1.829 1.768 1.768 65,617 1.7678 -3.33%
2011-05-03 0 3.000 2.900 3.000 3.000 3.000 15,000 45,000 3.0000 1.829 1.768 1.829 1.829 1.829 24,606 1.8288 0.00%
2011-04-29 0 3.000 2.880 3.000 2.900 3.020 25,000 73,100 2.9240 1.829 1.756 1.829 1.768 1.841 41,011 1.7825 0.00%
2011-04-28 0 3.000 2.890 3.000 3.000 3.020 55,000 166,000 3.0182 1.829 1.762 1.829 1.829 1.841 90,224 1.8399 -0.99%
2011-04-27 0 3.030 2.960 3.040 2.920 3.050 80,000 240,150 3.0019 1.847 1.804 1.853 1.780 1.859 131,234 1.8299 2.71%
2011-04-26 0 2.950 2.850 2.950 2.950 2.950 20,000 59,000 2.9500 1.798 1.737 1.798 1.798 1.798 32,809 1.7983 -1.01%
2011-04-21 0 2.980 2.980 3.000 - - 0 0 - 1.817 1.817 1.829 - - 0 - 1.02%
2011-04-20 0 2.950 2.940 3.050 2.950 3.000 30,000 89,350 2.9783 1.798 1.792 1.859 1.798 1.829 49,213 1.8156 -1.67%
2011-04-19 0 3.000 3.050 3.080 3.000 3.060 230,000 691,000 3.0043 1.829 1.859 1.878 1.829 1.865 377,299 1.8314 -1.32%
2011-04-18 0 3.040 3.020 3.100 2.860 3.180 240,000 734,300 3.0596 1.853 1.841 1.890 1.743 1.939 393,703 1.8651 6.29%
2011-04-15 0 2.860 2.840 2.900 2.620 2.880 345,000 953,500 2.7638 1.743 1.731 1.768 1.597 1.756 565,949 1.6848 6.72%
2011-04-14 0 2.680 2.680 2.730 2.670 2.680 30,000 80,250 2.6750 1.634 1.634 1.664 1.628 1.634 49,213 1.6307 3.47%
2011-04-13 0 2.590 2.590 2.660 2.550 2.590 170,000 433,900 2.5524 1.579 1.579 1.622 1.554 1.579 278,873 1.5559 1.57%
2011-04-12 0 2.550 2.550 2.660 2.550 2.600 40,000 102,700 2.5675 1.554 1.554 1.622 1.554 1.585 65,617 1.5651 -0.39%
2011-04-11 0 2.560 2.560 2.690 2.550 2.680 105,000 271,200 2.5829 1.561 1.561 1.640 1.554 1.634 172,245 1.5745 -1.54%
2011-04-08 0 2.600 2.550 2.700 2.600 2.600 5,000 13,000 2.6000 1.585 1.554 1.646 1.585 1.585 8,202 1.5849 -0.38%
2011-04-07 0 2.610 2.600 2.680 2.560 2.610 65,000 167,600 2.5785 1.591 1.585 1.634 1.561 1.591 106,628 1.5718 -3.33%
2011-04-06 0 2.700 2.600 2.720 2.700 2.700 25,000 67,500 2.7000 1.646 1.585 1.658 1.646 1.646 41,011 1.6459 0.00%
2011-04-04 0 2.700 2.640 2.720 2.600 2.700 195,000 525,900 2.6969 1.646 1.609 1.658 1.585 1.646 319,884 1.6440 8.00%
2011-04-01 0 2.500 2.500 2.580 2.500 2.550 100,000 251,000 2.5100 1.524 1.524 1.573 1.524 1.554 164,043 1.5301 0.00%
2011-03-31 0 2.500 2.500 2.650 2.500 2.500 60,000 150,000 2.5000 1.524 1.524 1.615 1.524 1.524 98,426 1.5240 -3.85%
2011-03-30 0 2.600 2.560 2.650 2.600 2.600 5,000 13,000 2.6000 1.585 1.561 1.615 1.585 1.585 8,202 1.5849 1.56%
2011-03-29 0 2.560 2.520 2.650 2.520 2.560 80,000 204,000 2.5500 1.561 1.536 1.615 1.536 1.561 131,234 1.5545 -3.40%
2011-03-28 0 2.650 2.590 2.650 - - 0 0 - 1.615 1.579 1.615 - - 0 - -1.85%
2011-03-25 0 2.700 2.560 2.700 2.700 2.700 30,000 81,000 2.7000 1.646 1.561 1.646 1.646 1.646 49,213 1.6459 0.00%
2011-03-24 0 2.700 2.660 2.700 2.620 2.740 145,000 387,650 2.6734 1.646 1.622 1.646 1.597 1.670 237,862 1.6297 3.85%
2011-03-23 0 2.600 2.600 2.620 2.600 2.600 105,000 273,000 2.6000 1.585 1.585 1.597 1.585 1.585 172,245 1.5849 0.00%
2011-03-22 0 2.600 2.480 2.630 2.500 2.600 80,000 206,000 2.5750 1.585 1.512 1.603 1.524 1.585 131,234 1.5697 2.36%
2011-03-21 0 2.540 2.540 2.550 2.540 2.550 35,000 89,200 2.5486 1.548 1.548 1.554 1.548 1.554 57,415 1.5536 0.40%
2011-03-18 0 2.530 2.530 2.580 2.450 2.450 10,000 24,500 2.4500 1.542 1.542 1.573 1.494 1.494 16,404 1.4935 0.00%
2011-03-17 0 2.530 2.530 2.550 2.480 2.550 135,000 339,400 2.5141 1.542 1.542 1.554 1.512 1.554 221,458 1.5326 -0.78%
2011-03-16 0 2.550 2.550 2.580 2.500 2.600 80,000 201,000 2.5125 1.554 1.554 1.573 1.524 1.585 131,234 1.5316 -1.54%
2011-03-15 0 2.590 2.450 2.600 2.450 2.590 10,000 25,200 2.5200 1.579 1.494 1.585 1.494 1.579 16,404 1.5362 0.39%
2011-03-14 0 2.580 2.380 2.600 2.550 2.580 55,000 141,750 2.5773 1.573 1.451 1.585 1.554 1.573 90,224 1.5711 1.18%
2011-03-11 0 2.550 2.470 2.550 2.550 2.550 5,000 12,750 2.5500 1.554 1.506 1.554 1.554 1.554 8,202 1.5545 0.39%
2011-03-10 0 2.540 2.480 2.540 2.470 2.570 65,000 163,350 2.5131 1.548 1.512 1.548 1.506 1.567 106,628 1.5320 3.67%
2011-03-09 0 2.450 2.380 2.520 2.450 2.530 110,000 275,400 2.5036 1.494 1.451 1.536 1.494 1.542 180,447 1.5262 -7.55%
2011-03-08 0 2.650 2.530 2.650 - - 0 0 - 1.615 1.542 1.615 - - 0 - -1.85%
2011-03-07 0 2.700 2.650 2.740 2.600 2.850 235,000 639,000 2.7191 1.646 1.615 1.670 1.585 1.737 385,501 1.6576 0.00%
2011-03-04 0 2.700 2.690 2.740 2.250 2.840 1,615,000 4,191,450 2.5953 1.646 1.640 1.670 1.372 1.731 2,649,295 1.5821 34.33%
2011-03-03 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2011-01-25 1 2.010 1.870 - 1.680 2.050 230,000 455,950 1.9824 1.225 1.140 - 1.024 1.250 377,299 1.2085 19.64%
2011-01-24 0 1.680 1.680 1.800 1.680 1.680 10,000 16,800 1.6800 1.024 1.024 1.097 1.024 1.024 16,404 1.0241 3.07%
2011-01-21 0 1.630 1.630 1.680 1.630 1.630 10,000 16,300 1.6300 0.994 0.994 1.024 0.994 0.994 16,404 0.9936 -1.21%
2011-01-20 0 1.650 1.640 1.710 1.650 1.650 10,000 16,500 1.6500 1.006 1.000 1.042 1.006 1.006 16,404 1.0058 -1.20%
2011-01-19 0 1.670 1.650 1.880 1.670 1.670 10,000 16,700 1.6700 1.018 1.006 1.146 1.018 1.018 16,404 1.0180 -1.76%
2011-01-18 0 1.700 1.700 1.750 1.600 1.700 165,000 270,250 1.6379 1.036 1.036 1.067 0.975 1.036 270,671 0.9984 -3.41%
2011-01-17 0 1.760 1.690 1.760 - - 0 0 - 1.073 1.030 1.073 - - 0 - -1.12%
2011-01-14 0 1.780 1.690 1.780 1.790 1.790 10,000 17,900 1.7900 1.085 1.030 1.085 1.091 1.091 16,404 1.0912 -0.56%
2011-01-13 0 1.790 1.640 1.790 1.600 1.800 40,000 70,250 1.7563 1.091 1.000 1.091 0.975 1.097 65,617 1.0706 3.47%
2011-01-12 0 1.730 1.680 1.790 - - 0 0 - 1.055 1.024 1.091 - - 0 - 0.00%
2011-01-11 0 1.730 1.680 1.790 - - 0 0 - 1.055 1.024 1.091 - - 0 - 0.00%
2011-01-10 0 1.730 1.730 1.840 1.720 1.720 10,000 17,200 1.7200 1.055 1.055 1.122 1.049 1.049 16,404 1.0485 -1.70%
2011-01-07 0 1.760 1.720 1.880 - - 0 0 - 1.073 1.049 1.146 - - 0 - 0.00%
2011-01-06 0 1.760 1.760 1.810 - - 0 0 - 1.073 1.073 1.103 - - 0 - 0.57%
2011-01-05 0 1.750 1.750 1.840 - - 0 0 - 1.067 1.067 1.122 - - 0 - 0.00%
2011-01-04 0 1.750 1.750 1.850 1.700 1.920 85,000 148,950 1.7524 1.067 1.067 1.128 1.036 1.170 139,437 1.0682 8.02%
2011-01-03 0 1.620 1.580 1.670 - - 0 0 - 0.988 0.963 1.018 - - 0 - 0.00%
2010-12-31 0 1.620 1.610 1.690 1.620 1.640 30,000 48,900 1.6300 0.988 0.981 1.030 0.988 1.000 49,213 0.9936 -2.41%
2010-12-30 0 1.660 1.630 1.700 - - 0 0 - 1.012 0.994 1.036 - - 0 - 0.00%
2010-12-29 0 1.660 1.620 1.700 1.660 1.670 20,000 33,300 1.6650 1.012 0.988 1.036 1.012 1.018 32,809 1.0150 -0.60%
2010-12-28 0 1.670 1.650 1.820 1.670 1.680 10,000 16,750 1.6750 1.018 1.006 1.109 1.018 1.024 16,404 1.0211 -4.57%
2010-12-24 0 1.750 1.700 1.840 - - 0 0 - 1.067 1.036 1.122 - - 0 - 0.00%
2010-12-23 0 1.750 1.720 1.830 - - 0 0 - 1.067 1.049 1.116 - - 0 - 0.00%
2010-12-22 0 1.750 1.710 1.810 1.750 1.770 15,000 26,450 1.7633 1.067 1.042 1.103 1.067 1.079 24,606 1.0749 -5.41%
2010-12-21 0 1.850 1.780 2.000 1.650 1.850 55,000 96,900 1.7618 1.128 1.085 1.219 1.006 1.128 90,224 1.0740 5.71%
2010-12-20 0 1.750 1.730 1.790 1.750 1.750 20,000 35,000 1.7500 1.067 1.055 1.091 1.067 1.067 32,809 1.0668 -2.78%
2010-12-17 0 1.800 1.790 1.970 - - 0 0 - 1.097 1.091 1.201 - - 0 - 0.00%
2010-12-16 0 1.800 1.800 2.290 1.740 1.980 155,000 290,250 1.8726 1.097 1.097 1.396 1.061 1.207 254,267 1.1415 -10.89%
2010-12-15 0 2.020 1.980 2.150 1.790 2.150 800,000 1,624,350 2.0304 1.231 1.207 1.311 1.091 1.311 1,312,344 1.2377 10.99%
2010-12-14 0 1.820 1.780 1.950 1.720 1.820 40,000 70,050 1.7513 1.109 1.085 1.189 1.049 1.109 65,617 1.0676 6.43%
2010-12-13 0 1.710 1.710 1.770 1.600 1.780 185,000 308,700 1.6686 1.042 1.042 1.079 0.975 1.085 303,480 1.0172 6.88%
2010-12-10 0 1.600 1.580 1.650 - - 0 0 - 0.975 0.963 1.006 - - 0 - 0.00%
2010-12-09 0 1.600 1.580 1.650 1.600 1.600 205,000 328,000 1.6000 0.975 0.963 1.006 0.975 0.975 336,288 0.9754 0.00%
2010-12-08 0 1.600 1.520 1.600 1.600 1.600 40,000 64,000 1.6000 0.975 0.927 0.975 0.975 0.975 65,617 0.9754 0.00%
2010-12-07 0 1.600 1.510 1.600 1.600 1.600 30,000 48,000 1.6000 0.975 0.920 0.975 0.975 0.975 49,213 0.9754 0.00%
2010-12-06 0 1.600 1.550 1.600 1.550 1.600 170,000 270,000 1.5882 0.975 0.945 0.975 0.945 0.975 278,873 0.9682 1.27%
2010-12-03 0 1.580 1.500 1.580 1.580 1.580 50,000 79,000 1.5800 0.963 0.914 0.963 0.963 0.963 82,022 0.9632 -1.25%
2010-12-02 0 1.600 1.520 1.600 1.550 1.600 80,000 125,500 1.5688 0.975 0.927 0.975 0.945 0.975 131,234 0.9563 1.27%
2010-12-01 0 1.580 1.580 1.650 1.580 1.580 15,000 23,700 1.5800 0.963 0.963 1.006 0.963 0.963 24,606 0.9632 0.00%
2010-11-30 0 1.580 1.500 1.750 - - 0 0 - 0.963 0.914 1.067 - - 0 - 0.00%
2010-11-29 0 1.580 1.500 1.730 - - 0 0 - 0.963 0.914 1.055 - - 0 - 0.00%
2010-11-26 0 1.580 1.580 1.750 - - 0 0 - 0.963 0.963 1.067 - - 0 - 0.00%
2010-11-25 0 1.580 1.530 1.770 - - 0 0 - 0.963 0.933 1.079 - - 0 - 0.00%
2010-11-24 0 1.580 1.570 1.790 1.580 1.580 5,000 7,900 1.5800 0.963 0.957 1.091 0.963 0.963 8,202 0.9632 1.28%
2010-11-23 0 1.560 1.560 1.700 1.560 1.560 10,000 15,600 1.5600 0.951 0.951 1.036 0.951 0.951 16,404 0.9510 0.00%
2010-11-22 0 1.560 1.560 1.750 1.560 1.560 5,000 7,800 1.5600 0.951 0.951 1.067 0.951 0.951 8,202 0.9510 -3.70%
2010-11-19 0 1.620 1.620 1.800 1.620 1.620 5,000 8,100 1.6200 0.988 0.988 1.097 0.988 0.988 8,202 0.9875 0.00%
2010-11-18 0 1.620 1.530 2.950 1.500 1.620 50,000 79,300 1.5860 0.988 0.933 1.798 0.914 0.988 82,022 0.9668 4.52%
2010-11-17 0 1.550 1.450 1.550 - - 0 0 - 0.945 0.884 0.945 - - 0 - 0.00%
2010-11-16 0 1.550 1.500 1.550 1.550 1.550 25,000 38,750 1.5500 0.945 0.914 0.945 0.945 0.945 41,011 0.9449 0.00%
2010-11-15 0 1.550 1.510 1.700 - - 0 0 - 0.945 0.920 1.036 - - 0 - 0.00%
2010-11-12 0 1.550 1.500 1.650 1.550 1.550 20,000 31,000 1.5500 0.945 0.914 1.006 0.945 0.945 32,809 0.9449 -8.82%
2010-11-11 0 1.700 1.550 1.700 1.700 1.700 10,000 17,000 1.7000 1.036 0.945 1.036 1.036 1.036 16,404 1.0363 -0.58%
2010-11-10 0 1.710 1.520 1.730 - - 0 0 - 1.042 0.927 1.055 - - 0 - 0.00%
2010-11-09 0 1.710 1.610 1.720 1.580 1.710 45,000 71,950 1.5989 1.042 0.981 1.049 0.963 1.042 73,819 0.9747 -3.39%
2010-11-08 0 1.770 1.570 1.780 1.770 1.770 10,000 17,700 1.7700 1.079 0.957 1.085 1.079 1.079 16,404 1.0790 0.00%
2010-11-05 0 1.770 1.620 1.770 - - 0 0 - 1.079 0.988 1.079 - - 0 - -1.67%
2010-11-04 0 1.800 1.620 1.800 - - 0 0 - 1.097 0.988 1.097 - - 0 - -1.10%
2010-11-03 0 1.820 1.650 1.820 1.660 1.830 30,000 53,350 1.7783 1.109 1.006 1.109 1.012 1.116 49,213 1.0841 1.68%
2010-11-02 0 1.790 1.480 1.790 1.800 1.800 5,000 9,000 1.8000 1.091 0.902 1.091 1.097 1.097 8,202 1.0973 5.29%
2010-11-01 0 1.700 1.400 1.790 - - 0 0 - 1.036 0.853 1.091 - - 0 - 0.00%
2010-10-29 0 1.700 1.400 1.800 - - 0 0 - 1.036 0.853 1.097 - - 0 - 0.00%
2010-10-28 0 1.700 1.650 1.700 1.700 1.700 10,000 17,000 1.7000 1.036 1.006 1.036 1.036 1.036 16,404 1.0363 -4.49%
2010-10-27 0 1.780 1.650 1.790 1.650 1.800 140,000 245,800 1.7557 1.085 1.006 1.091 1.006 1.097 229,660 1.0703 4.71%
2010-10-26 0 1.700 1.500 1.700 - - 0 0 - 1.036 0.914 1.036 - - 0 - 0.00%
2010-10-25 0 1.700 1.450 1.700 - - 0 0 - 1.036 0.884 1.036 - - 0 - 0.00%
2010-10-22 0 1.700 1.480 1.700 - - 0 0 - 1.036 0.902 1.036 - - 0 - 0.00%
2010-10-21 0 1.700 1.580 1.700 1.700 1.700 15,000 25,500 1.7000 1.036 0.963 1.036 1.036 1.036 24,606 1.0363 2.41%
2010-10-20 0 1.660 1.660 1.800 1.650 1.650 5,000 8,250 1.6500 1.012 1.012 1.097 1.006 1.006 8,202 1.0058 -6.21%
2010-10-19 0 1.770 1.660 1.870 - - 0 0 - 1.079 1.012 1.140 - - 0 - 0.00%
2010-10-18 0 1.770 1.650 1.870 - - 0 0 - 1.079 1.006 1.140 - - 0 - 0.00%
2010-10-15 0 1.770 1.660 1.790 - - 0 0 - 1.079 1.012 1.091 - - 0 - 0.00%
2010-10-14 0 1.770 1.700 1.770 1.650 1.900 180,000 313,800 1.7433 1.079 1.036 1.079 1.006 1.158 295,277 1.0627 -0.56%
2010-10-13 0 1.780 1.500 1.780 - - 0 0 - 1.085 0.914 1.085 - - 0 - -0.56%
2010-10-12 0 1.790 1.500 1.790 - - 0 0 - 1.091 0.914 1.091 - - 0 - -0.56%
2010-10-11 0 1.800 1.500 1.800 - - 0 0 - 1.097 0.914 1.097 - - 0 - -1.10%
2010-10-08 0 1.820 1.560 1.820 1.820 1.820 30,000 54,600 1.8200 1.109 0.951 1.109 1.109 1.109 49,213 1.1095 0.00%
2010-10-07 0 1.820 1.720 1.820 1.820 1.880 30,000 55,350 1.8450 1.109 1.049 1.109 1.109 1.146 49,213 1.1247 0.00%
2010-10-06 0 1.820 1.750 1.850 1.820 1.820 10,000 18,200 1.8200 1.109 1.067 1.128 1.109 1.109 16,404 1.1095 -3.19%
2010-10-05 0 1.880 1.650 1.880 1.890 1.900 10,000 18,950 1.8950 1.146 1.006 1.146 1.152 1.158 16,404 1.1552 5.03%
2010-10-04 0 1.790 1.750 1.850 1.790 1.790 30,000 53,150 1.7717 1.091 1.067 1.128 1.091 1.091 49,213 1.0800 5.29%
2010-09-30 0 1.700 1.700 1.800 1.700 1.810 15,000 26,050 1.7367 1.036 1.036 1.097 1.036 1.103 24,606 1.0587 -6.59%
2010-09-29 0 1.820 1.570 1.820 - - 0 0 - 1.109 0.957 1.109 - - 0 - -0.55%
2010-09-28 0 1.830 1.610 1.830 - - 0 0 - 1.116 0.981 1.116 - - 0 - -0.54%
2010-09-27 0 1.840 1.610 1.840 - - 0 0 - 1.122 0.981 1.122 - - 0 - -1.08%
2010-09-24 0 1.860 1.800 1.900 - - 0 0 - 1.134 1.097 1.158 - - 0 - 0.00%
2010-09-22 0 1.860 1.800 1.880 - - 0 0 - 1.134 1.097 1.146 - - 0 - 0.00%
2010-09-21 0 1.860 1.800 1.880 - - 0 0 - 1.134 1.097 1.146 - - 0 - 0.00%
2010-09-20 0 1.860 1.720 1.880 1.860 1.860 70,000 130,200 1.8600 1.134 1.049 1.146 1.134 1.134 114,830 1.1338 0.54%
2010-09-17 0 1.850 1.650 1.850 - - 0 0 - 1.128 1.006 1.128 - - 0 - -1.60%
2010-09-16 0 1.880 1.710 1.880 1.860 1.900 45,000 84,950 1.8878 1.146 1.042 1.146 1.134 1.158 73,819 1.1508 4.44%
2010-09-15 0 1.800 1.500 1.880 - - 0 0 - 1.097 0.914 1.146 - - 0 - 0.00%
2010-09-14 0 1.800 1.500 2.100 - - 0 0 - 1.097 0.914 1.280 - - 0 - 0.00%
2010-09-13 0 1.800 1.610 2.500 - - 0 0 - 1.097 0.981 1.524 - - 0 - 0.00%
2010-09-10 0 1.800 1.500 2.100 - - 0 0 - 1.097 0.914 1.280 - - 0 - 0.00%
2010-09-09 0 1.800 1.510 2.000 - - 0 0 - 1.097 0.920 1.219 - - 0 - 0.00%
2010-09-08 0 1.800 1.520 2.000 - - 0 0 - 1.097 0.927 1.219 - - 0 - 0.00%
2010-09-07 0 1.800 1.700 2.800 - - 0 0 - 1.097 1.036 1.707 - - 0 - 0.00%
2010-09-06 0 1.800 1.700 2.000 - - 0 0 - 1.097 1.036 1.219 - - 0 - 0.00%
2010-09-03 0 1.800 - 1.990 - - 0 0 - 1.097 - 1.213 - - 0 - 0.00%
2010-09-02 0 1.800 - 2.900 - - 0 0 - 1.097 - 1.768 - - 0 - 0.00%
2010-09-01 0 1.800 - 2.000 - - 0 0 - 1.097 - 1.219 - - 0 - 0.00%
2010-08-31 0 1.800 - 2.950 - - 0 0 - 1.097 - 1.798 - - 0 - 0.00%
2010-08-30 0 1.800 - 2.950 - - 0 0 - 1.097 - 1.798 - - 0 - 0.00%
2010-08-27 0 1.800 1.720 1.850 - - 0 0 - 1.097 1.049 1.128 - - 0 - 0.00%
2010-08-26 0 1.800 1.730 1.800 - - 0 0 - 1.097 1.055 1.097 - - 0 - 0.00%
2010-08-25 0 1.800 1.750 1.800 1.800 1.800 50,000 90,000 1.8000 1.097 1.067 1.097 1.097 1.097 82,022 1.0973 -2.70%
2010-08-24 0 1.850 1.820 2.100 - - 0 0 - 1.128 1.109 1.280 - - 0 - 0.00%
2010-08-23 0 1.850 1.820 2.950 - - 0 0 - 1.128 1.109 1.798 - - 0 - 0.00%
2010-08-20 0 1.850 1.810 2.100 - - 0 0 - 1.128 1.103 1.280 - - 0 - 0.00%
2010-08-19 0 1.850 1.800 1.900 - - 0 0 - 1.128 1.097 1.158 - - 0 - 0.00%
2010-08-18 0 1.850 1.810 2.100 - - 0 0 - 1.128 1.103 1.280 - - 0 - 0.00%
2010-08-17 0 1.850 1.800 2.100 - - 0 0 - 1.128 1.097 1.280 - - 0 - 0.00%
2010-08-16 0 1.850 1.810 2.200 - - 0 0 - 1.128 1.103 1.341 - - 0 - 0.00%
2010-08-13 0 1.850 1.830 2.040 - - 0 0 - 1.128 1.116 1.244 - - 0 - 0.00%
2010-08-12 0 1.850 1.820 2.050 - - 0 0 - 1.128 1.109 1.250 - - 0 - 0.00%
2010-08-11 0 1.850 1.850 2.020 - - 0 0 - 1.128 1.128 1.231 - - 0 - 1.09%
2010-08-10 0 1.830 1.830 2.010 1.830 1.830 5,000 9,150 1.8300 1.116 1.116 1.225 1.116 1.116 8,202 1.1156 0.00%
2010-08-09 0 1.830 1.830 2.000 - - 0 0 - 1.116 1.116 1.219 - - 0 - 0.55%
2010-08-06 0 1.820 1.820 2.000 - - 0 0 - 1.109 1.109 1.219 - - 0 - 0.00%
2010-08-05 0 1.820 1.820 2.000 1.820 1.830 25,000 45,650 1.8260 1.109 1.109 1.219 1.109 1.116 41,011 1.1131 -9.00%
2010-08-04 0 2.000 - 2.000 - - 0 0 - 1.219 - 1.219 - - 0 - 0.00%
2010-08-03 0 2.000 - 2.050 - - 0 0 - 1.219 - 1.250 - - 0 - 0.00%
2010-08-02 0 2.000 1.900 2.070 2.000 2.000 5,000 10,000 2.0000 1.219 1.158 1.262 1.219 1.219 8,202 1.2192 -2.44%
2010-07-30 0 2.050 1.890 2.050 - - 0 0 - 1.250 1.152 1.250 - - 0 - -1.44%
2010-07-29 0 2.080 1.910 2.080 - - 0 0 - 1.268 1.164 1.268 - - 0 - -0.95%
2010-07-28 0 2.100 1.910 2.100 2.100 2.100 15,000 31,500 2.1000 1.280 1.164 1.280 1.280 1.280 24,606 1.2802 9.37%
2010-07-27 0 1.920 1.900 2.130 - - 0 0 - 1.170 1.158 1.298 - - 0 - 0.00%
2010-07-26 0 1.920 1.900 2.000 - - 0 0 - 1.170 1.158 1.219 - - 0 - 0.00%
2010-07-23 0 1.920 1.920 2.000 - - 0 0 - 1.170 1.170 1.219 - - 0 - 0.00%
2010-07-22 0 1.920 1.920 2.000 - - 0 0 - 1.170 1.170 1.219 - - 0 - 0.00%
2010-07-21 0 1.920 1.900 2.070 - - 0 0 - 1.170 1.158 1.262 - - 0 - 0.00%
2010-07-20 0 1.920 - 2.300 1.920 1.970 15,000 29,050 1.9367 1.170 - 1.402 1.170 1.201 24,606 1.1806 -1.03%
2010-07-19 0 1.940 1.910 2.200 - - 0 0 - 1.183 1.164 1.341 - - 0 - 0.00%
2010-07-16 0 1.940 1.910 2.190 - - 0 0 - 1.183 1.164 1.335 - - 0 - 0.00%
2010-07-15 0 1.940 1.910 3.460 - - 0 0 - 1.183 1.164 2.109 - - 0 - 0.00%
2010-07-14 0 1.940 1.940 2.200 - - 0 0 - 1.183 1.183 1.341 - - 0 - 1.57%
2010-07-13 0 1.910 1.910 2.050 1.900 1.900 5,000 9,500 1.9000 1.164 1.164 1.250 1.158 1.158 8,202 1.1582 -2.05%
2010-07-12 0 1.950 1.930 2.400 1.950 1.950 20,000 39,000 1.9500 1.189 1.177 1.463 1.189 1.189 32,809 1.1887 0.00%
2010-07-09 0 1.950 1.950 2.100 1.920 1.920 10,000 19,200 1.9200 1.189 1.189 1.280 1.170 1.170 16,404 1.1704 -2.50%
2010-07-08 0 2.000 2.000 2.200 - - 0 0 - 1.219 1.219 1.341 - - 0 - 0.00%
2010-07-07 0 2.000 1.970 2.150 1.950 2.010 30,000 59,800 1.9933 1.219 1.201 1.311 1.189 1.225 49,213 1.2151 -0.99%
2010-07-06 0 2.020 2.000 2.400 2.020 2.050 70,000 142,700 2.0386 1.231 1.219 1.463 1.231 1.250 114,830 1.2427 -5.16%
2010-07-05 0 2.130 1.990 2.150 - - 0 0 - 1.298 1.213 1.311 - - 0 - 0.00%
2010-07-02 0 2.130 2.100 2.200 2.130 2.130 30,000 63,900 2.1300 1.298 1.280 1.341 1.298 1.298 49,213 1.2984 -2.74%
2010-06-30 0 2.190 1.880 2.190 2.000 2.200 35,000 74,000 2.1143 1.335 1.146 1.335 1.219 1.341 57,415 1.2889 6.83%
2010-06-29 0 2.050 2.050 2.350 2.050 2.050 10,000 20,500 2.0500 1.250 1.250 1.433 1.250 1.250 16,404 1.2497 0.00%
2010-06-28 0 2.050 2.000 2.350 - - 0 0 - 1.250 1.219 1.433 - - 0 - 0.00%
2010-06-25 0 2.050 2.050 2.420 2.000 2.000 10,000 20,000 2.0000 1.250 1.250 1.475 1.219 1.219 16,404 1.2192 -1.91%
2010-06-24 0 2.090 2.020 2.500 - - 0 0 - 1.274 1.231 1.524 - - 0 - 0.00%
2010-06-23 0 2.090 2.070 2.600 - - 0 0 - 1.274 1.262 1.585 - - 0 - 0.00%
2010-06-22 0 2.090 2.080 2.140 2.000 2.090 250,000 513,500 2.0540 1.274 1.268 1.305 1.219 1.274 410,108 1.2521 -9.13%
2010-06-21 0 2.300 - 2.790 - - 0 0 - 1.402 - 1.701 - - 0 - 0.00%
2010-06-18 0 2.300 - 2.690 - - 0 0 - 1.402 - 1.640 - - 0 - 0.00%
2010-06-17 0 2.300 2.300 2.700 - - 0 0 - 1.402 1.402 1.646 - - 0 - 0.00%
2010-06-15 0 2.300 - 3.190 - - 0 0 - 1.402 - 1.945 - - 0 - 0.00%
2010-06-14 0 2.300 - 2.690 - - 0 0 - 1.402 - 1.640 - - 0 - 0.00%
2010-06-11 0 2.300 2.110 2.690 2.100 2.300 35,000 76,500 2.1857 1.402 1.286 1.640 1.280 1.402 57,415 1.3324 0.00%
2010-06-10 0 2.300 2.150 2.350 - - 0 0 - 1.402 1.311 1.433 - - 0 - 0.00%
2010-06-09 0 2.300 2.300 3.300 - - 0 0 - 1.402 1.402 2.012 - - 0 - 0.00%
2010-06-08 0 2.300 2.200 2.500 - - 0 0 - 1.402 1.341 1.524 - - 0 - 0.00%
2010-06-07 0 2.300 2.100 2.350 - - 0 0 - 1.402 1.280 1.433 - - 0 - 0.00%
2010-06-04 0 2.300 2.300 2.500 2.300 2.300 50,000 115,000 2.3000 1.402 1.402 1.524 1.402 1.402 82,022 1.4021 0.00%
2010-06-03 0 2.300 2.200 2.680 - - 0 0 - 1.402 1.341 1.634 - - 0 - 0.00%
2010-06-02 0 2.300 2.200 2.700 - - 0 0 - 1.402 1.341 1.646 - - 0 - 0.00%
2010-06-01 0 2.300 2.150 2.750 - - 0 0 - 1.402 1.311 1.676 - - 0 - 0.00%
2010-05-31 0 2.300 2.200 2.840 2.300 2.300 20,000 46,000 2.3000 1.402 1.341 1.731 1.402 1.402 32,809 1.4021 0.00%
2010-05-28 0 2.300 2.300 2.800 2.300 2.350 25,000 58,000 2.3200 1.402 1.402 1.707 1.402 1.433 41,011 1.4143 2.22%
2010-05-27 0 2.250 2.200 3.000 - - 0 0 - 1.372 1.341 1.829 - - 0 - 0.00%
2010-05-26 0 2.250 2.200 2.500 2.250 2.500 25,000 57,500 2.3000 1.372 1.341 1.524 1.372 1.524 41,011 1.4021 0.00%
2010-05-25 0 2.250 2.100 3.400 - - 0 0 - 1.372 1.280 2.073 - - 0 - 0.00%
2010-05-24 0 2.250 2.250 3.000 - - 0 0 - 1.372 1.372 1.829 - - 0 - 2.27%
2010-05-20 0 2.200 2.120 2.340 2.200 2.400 190,000 430,050 2.2634 1.341 1.292 1.426 1.341 1.463 311,682 1.3798 -14.06%
2010-05-19 0 2.560 2.420 2.600 2.560 2.560 10,000 25,600 2.5600 1.561 1.475 1.585 1.561 1.561 16,404 1.5606 -1.54%
2010-05-18 0 2.600 2.500 2.600 2.600 2.600 5,000 13,000 2.6000 1.585 1.524 1.585 1.585 1.585 8,202 1.5849 0.00%
2010-05-17 0 2.600 2.510 2.700 2.600 2.800 110,000 288,500 2.6227 1.585 1.530 1.646 1.585 1.707 180,447 1.5988 -10.65%
2010-05-14 0 2.910 2.900 2.950 2.910 3.000 65,000 191,700 2.9492 1.774 1.768 1.798 1.774 1.829 106,628 1.7978 -4.59%
2010-05-13 0 3.050 3.020 3.100 3.050 3.100 90,000 275,000 3.0556 1.859 1.841 1.890 1.859 1.890 147,639 1.8627 1.67%
2010-05-12 0 3.000 3.000 3.190 3.000 3.030 180,000 541,050 3.0058 1.829 1.829 1.945 1.829 1.847 295,277 1.8323 -1.64%
2010-05-11 0 3.050 3.050 3.140 3.020 3.060 170,000 517,950 3.0468 1.859 1.859 1.914 1.841 1.865 278,873 1.8573 -10.03%
2010-05-10 0 3.390 3.200 3.400 3.390 3.550 235,000 807,650 3.4368 2.067 1.951 2.073 2.067 2.164 385,501 2.0951 -7.12%
2010-05-07 0 3.700 3.500 3.700 3.400 3.800 175,000 640,500 3.6600 2.225 2.105 2.225 2.045 2.285 291,008 2.2010 -2.63%
2010-05-06 0 3.800 3.300 3.850 3.800 3.800 20,000 76,000 3.8000 2.285 1.984 2.315 2.285 2.285 33,258 2.2852 -2.56%
2010-05-05 0 3.900 3.310 3.900 3.400 3.900 280,000 1,089,500 3.8911 2.345 1.990 2.345 2.045 2.345 465,613 2.3399 -2.99%
2010-05-04 0 4.020 4.000 4.080 3.800 4.080 970,000 3,849,100 3.9681 2.417 2.405 2.454 2.285 2.454 1,613,015 2.3863 -0.25%
2010-05-03 0 4.030 4.030 - 4.000 4.000 110,000 440,000 4.0000 2.423 2.423 - 2.405 2.405 182,919 2.4054 0.00%
2010-04-30 0 4.030 4.000 4.150 3.300 4.050 540,000 2,088,950 3.8684 2.423 2.405 2.496 1.984 2.436 897,967 2.3263 19.23%
2010-04-29 0 3.380 3.380 3.400 3.050 3.400 2,380,000 7,590,600 3.1893 2.033 2.033 2.045 1.834 2.045 3,957,707 1.9179 -6.11%
2010-04-28 0 3.600 3.400 3.600 3.200 3.600 80,000 267,000 3.3375 2.165 2.045 2.165 1.924 2.165 133,032 2.0070 14.29%
2010-04-27 0 3.150 3.050 3.200 - - 0 0 - 1.894 1.834 1.924 - - 0 - 0.00%
2010-04-26 0 3.150 3.050 - - - 0 0 - 1.894 1.834 - - - 0 - 0.00%
2010-04-23 0 3.150 3.100 - 3.150 3.150 30,000 94,500 3.1500 1.894 1.864 - 1.894 1.894 49,887 1.8943 0.00%
2010-04-22 0 3.150 3.150 3.200 3.100 3.150 70,000 219,500 3.1357 1.894 1.894 1.924 1.864 1.894 116,403 1.8857 0.00%
2010-04-21 0 3.150 3.150 3.250 3.150 3.150 15,000 47,250 3.1500 1.894 1.894 1.954 1.894 1.894 24,944 1.8943 1.61%
2010-04-20 0 3.100 3.100 3.190 3.100 3.100 10,000 31,000 3.1000 1.864 1.864 1.918 1.864 1.864 16,629 1.8642 -1.59%
2010-04-19 0 3.150 2.700 3.150 3.150 3.200 110,000 347,000 3.1545 1.894 1.624 1.894 1.894 1.924 182,919 1.8970 1.61%
2010-04-16 0 3.100 3.100 3.150 3.050 3.050 5,000 15,250 3.0500 1.864 1.864 1.894 1.834 1.834 8,315 1.8341 1.64%
2010-04-15 0 3.050 2.930 3.050 3.050 3.050 160,000 488,000 3.0500 1.834 1.762 1.834 1.834 1.834 266,064 1.8341 -1.61%
2010-04-14 0 3.100 3.050 3.350 3.050 3.200 70,000 222,450 3.1779 1.864 1.834 2.015 1.834 1.924 116,403 1.9110 3.33%
2010-04-13 0 3.000 2.910 3.050 3.000 3.000 200,000 600,000 3.0000 1.804 1.750 1.834 1.804 1.804 332,580 1.8041 -1.64%
2010-04-12 0 3.050 2.930 3.100 - - 0 0 - 1.834 1.762 1.864 - - 0 - 0.00%
2010-04-09 0 3.050 2.950 3.100 3.000 3.050 40,000 121,000 3.0250 1.834 1.774 1.864 1.804 1.834 66,516 1.8191 1.67%
2010-04-08 0 3.000 2.950 3.020 3.000 3.020 85,000 255,400 3.0047 1.804 1.774 1.816 1.804 1.816 141,347 1.8069 0.00%
2010-04-07 0 3.000 2.910 3.000 2.800 3.140 1,055,000 3,092,150 2.9309 1.804 1.750 1.804 1.684 1.888 1,754,362 1.7625 -3.23%
2010-04-01 0 3.100 2.970 - 2.990 3.100 35,000 107,950 3.0843 1.864 1.786 - 1.798 1.864 58,202 1.8548 3.33%
2010-03-31 0 3.000 2.950 3.090 2.920 3.000 45,000 132,600 2.9467 1.804 1.774 1.858 1.756 1.804 74,831 1.7720 -3.23%
2010-03-30 0 3.100 3.010 3.140 2.950 3.100 305,000 925,450 3.0343 1.864 1.810 1.888 1.774 1.864 507,185 1.8247 10.71%
2010-03-29 0 2.800 2.750 2.900 2.800 2.800 30,000 84,000 2.8000 1.684 1.654 1.744 1.684 1.684 49,887 1.6838 -6.67%
2010-03-26 0 3.000 2.750 3.000 2.750 3.000 180,000 528,400 2.9356 1.804 1.654 1.804 1.654 1.804 299,322 1.7653 9.09%
2010-03-25 0 2.750 2.670 2.750 - - 0 0 - 1.654 1.606 1.654 - - 0 - 0.00%
2010-03-24 0 2.750 2.680 2.750 - - 0 0 - 1.654 1.612 1.654 - - 0 - 0.00%
2010-03-23 0 2.750 2.680 2.750 2.750 2.750 98,500 270,875 2.7500 1.654 1.612 1.654 1.654 1.654 163,796 1.6537 4.17%
2010-03-22 0 2.640 2.640 2.700 2.630 2.800 510,000 1,367,300 2.6810 1.588 1.588 1.624 1.582 1.684 848,080 1.6122 0.38%
2010-03-19 0 2.630 2.620 2.780 2.630 2.780 260,000 706,900 2.7188 1.582 1.576 1.672 1.582 1.672 432,355 1.6350 -0.75%
2010-03-18 0 2.650 2.650 2.750 2.650 2.650 5,000 13,250 2.6500 1.594 1.594 1.654 1.594 1.594 8,315 1.5936 0.00%
2010-03-17 0 2.650 2.650 2.720 2.570 2.700 795,000 2,097,500 2.6384 1.594 1.594 1.636 1.545 1.624 1,322,007 1.5866 -2.21%
2010-03-16 0 2.710 2.670 2.800 - - 0 0 - 1.630 1.606 1.684 - - 0 - 0.00%
2010-03-15 0 2.710 2.660 2.750 - - 255,000 679,300 2.6639 1.630 1.600 1.654 - - 424,040 1.6020 0.00%
2010-03-12 0 2.710 2.600 2.750 2.710 2.710 50,000 135,500 2.7100 1.630 1.564 1.654 1.630 1.630 83,145 1.6297 2.65%
2010-03-11 0 2.640 2.640 2.680 2.580 2.660 250,000 659,300 2.6372 1.588 1.588 1.612 1.552 1.600 415,726 1.5859 -1.12%
2010-03-10 0 2.670 2.640 2.680 2.600 2.670 170,000 452,600 2.6624 1.606 1.588 1.612 1.564 1.606 282,693 1.6010 1.52%
2010-03-09 0 2.630 2.550 2.630 2.500 2.640 395,000 1,016,200 2.5727 1.582 1.533 1.582 1.503 1.588 656,846 1.5471 -0.75%
2010-03-08 0 2.650 2.610 2.700 - - 0 0 - 1.594 1.570 1.624 - - 0 - 0.00%
2010-03-05 0 2.650 2.600 2.680 - - 0 0 - 1.594 1.564 1.612 - - 0 - 0.00%
2010-03-04 0 2.650 2.560 2.650 2.650 2.650 110,000 291,500 2.6500 1.594 1.539 1.594 1.594 1.594 182,919 1.5936 3.92%
2010-03-03 0 2.550 2.550 2.650 2.550 2.550 10,000 25,500 2.5500 1.533 1.533 1.594 1.533 1.533 16,629 1.5335 -1.16%
2010-03-02 0 2.580 2.580 2.650 2.570 2.580 100,000 257,700 2.5770 1.552 1.552 1.594 1.545 1.552 166,290 1.5497 -0.77%
2010-03-01 0 2.600 2.600 2.740 2.600 2.630 130,000 339,400 2.6108 1.564 1.564 1.648 1.564 1.582 216,177 1.5700 1.56%
2010-02-26 0 2.560 2.550 2.670 2.510 2.650 230,000 596,000 2.5913 1.539 1.533 1.606 1.509 1.594 382,467 1.5583 -3.40%
2010-02-25 0 2.650 2.580 2.700 2.470 2.650 230,000 587,600 2.5548 1.594 1.552 1.624 1.485 1.594 382,467 1.5363 0.00%
2010-02-24 0 2.650 2.550 2.800 2.650 2.650 320,000 848,000 2.6500 1.594 1.533 1.684 1.594 1.594 532,129 1.5936 0.00%
2010-02-23 0 2.650 2.500 - 2.400 2.650 250,000 633,400 2.5336 1.594 1.503 - 1.443 1.594 415,726 1.5236 4.74%
2010-02-22 0 2.530 2.530 2.630 2.430 2.640 335,000 851,600 2.5421 1.521 1.521 1.582 1.461 1.588 557,072 1.5287 -4.53%
2010-02-19 0 2.650 2.460 - 2.640 2.650 60,000 158,600 2.6433 1.594 1.479 - 1.588 1.594 99,774 1.5896 0.76%
2010-02-18 0 2.630 2.530 2.750 2.630 2.630 30,000 78,900 2.6300 1.582 1.521 1.654 1.582 1.582 49,887 1.5816 -0.38%
2010-02-17 0 2.640 2.510 2.690 2.640 2.640 40,000 105,600 2.6400 1.588 1.509 1.618 1.588 1.588 66,516 1.5876 3.53%
2010-02-12 0 2.550 2.500 2.620 2.450 2.550 550,000 1,390,900 2.5289 1.533 1.503 1.576 1.473 1.533 914,596 1.5208 -4.85%
2010-02-11 0 2.680 2.560 2.700 2.680 2.680 30,000 80,400 2.6800 1.612 1.539 1.624 1.612 1.612 49,887 1.6116 5.10%
2010-02-10 0 2.550 2.550 - 2.550 2.640 40,000 104,700 2.6175 1.533 1.533 - 1.533 1.588 66,516 1.5741 0.00%
2010-02-09 0 2.550 2.500 2.650 - - 0 0 - 1.533 1.503 1.594 - - 0 - 0.00%
2010-02-08 0 2.550 2.490 2.650 - - 0 0 - 1.533 1.497 1.594 - - 0 - 0.00%
2010-02-05 0 2.550 2.550 - - - 0 0 - 1.533 1.533 - - - 0 - 0.00%
2010-02-04 0 2.550 2.550 2.680 - - 20,000 52,600 2.6300 1.533 1.533 1.612 - - 33,258 1.5816 1.19%
2010-02-03 0 2.520 2.520 2.620 - - 0 0 - 1.515 1.515 1.576 - - 0 - 0.40%
2010-02-02 0 2.510 2.410 - - - 0 0 - 1.509 1.449 - - - 0 - 0.00%
2010-02-01 0 2.510 2.260 2.900 2.460 2.800 385,000 996,600 2.5886 1.509 1.359 1.744 1.479 1.684 640,217 1.5567 -7.04%
2010-01-29 0 2.700 2.610 2.750 2.700 2.700 50,000 135,000 2.7000 1.624 1.570 1.654 1.624 1.624 83,145 1.6237 0.00%
2010-01-28 0 2.700 2.550 2.800 2.600 2.900 110,000 299,500 2.7227 1.624 1.533 1.684 1.564 1.744 182,919 1.6373 3.85%
2010-01-27 0 2.600 2.550 2.710 - - 0 0 - 1.564 1.533 1.630 - - 0 - 0.00%
2010-01-26 0 2.600 2.550 2.650 2.550 2.600 155,000 399,000 2.5742 1.564 1.533 1.594 1.533 1.564 257,750 1.5480 0.00%
2010-01-25 0 2.600 2.500 2.650 2.600 2.650 110,000 286,250 2.6023 1.564 1.503 1.594 1.564 1.594 182,919 1.5649 0.00%
2010-01-22 0 2.600 2.400 2.600 2.400 2.600 10,000 25,000 2.5000 1.564 1.443 1.564 1.443 1.564 16,629 1.5034 8.33%
2010-01-21 0 2.400 - 2.600 - - 0 0 - 1.443 - 1.564 - - 0 - 0.00%
2010-01-20 0 2.400 2.350 - 2.400 2.400 40,000 96,000 2.4000 1.443 1.413 - 1.443 1.443 66,516 1.4433 0.00%
2010-01-19 0 2.400 2.400 2.600 2.400 2.500 265,000 651,700 2.4592 1.443 1.443 1.564 1.443 1.503 440,669 1.4789 2.13%
2010-01-18 0 2.350 - 2.450 2.350 2.350 35,000 82,250 2.3500 1.413 - 1.473 1.413 1.413 58,202 1.4132 0.00%
2010-01-15 0 2.350 2.350 2.400 2.350 2.350 55,000 129,250 2.3500 1.413 1.413 1.443 1.413 1.413 91,460 1.4132 0.00%
2010-01-14 0 2.350 - 2.350 - - 0 0 - 1.413 - 1.413 - - 0 - 0.00%
2010-01-13 0 2.350 2.350 2.500 2.350 2.350 25,000 58,750 2.3500 1.413 1.413 1.503 1.413 1.413 41,573 1.4132 0.00%
2010-01-12 0 2.350 2.350 2.450 2.350 2.350 20,000 47,000 2.3500 1.413 1.413 1.473 1.413 1.413 33,258 1.4132 0.00%
2010-01-11 0 2.350 - 2.350 2.350 2.350 100,000 235,000 2.3500 1.413 - 1.413 1.413 1.413 166,290 1.4132 0.00%
2010-01-08 0 2.350 - 2.480 - - 0 0 - 1.413 - 1.491 - - 0 - 0.00%
2010-01-07 0 2.350 - 2.350 - - 0 0 - 1.413 - 1.413 - - 0 - 0.00%
2010-01-06 0 2.350 - 2.350 - - 0 0 - 1.413 - 1.413 - - 0 - -2.08%
2010-01-05 0 2.400 - 2.400 2.480 2.500 50,000 124,400 2.4880 1.443 - 1.443 1.491 1.503 83,145 1.4962 2.13%
2010-01-04 0 2.350 - 2.400 - - 0 0 - 1.413 - 1.443 - - 0 - 0.00%
2009-12-31 0 2.350 - 2.400 - - 0 0 - 1.413 - 1.443 - - 0 - 0.00%
2009-12-30 0 2.350 - 2.350 - - 0 0 - 1.413 - 1.413 - - 0 - 0.00%
2009-12-29 0 2.350 2.200 2.350 2.350 2.400 80,000 188,500 2.3563 1.413 1.323 1.413 1.413 1.443 133,032 1.4170 0.00%
2009-12-28 0 2.350 - 2.490 - - 0 0 - 1.413 - 1.497 - - 0 - 0.00%
2009-12-24 0 2.350 2.200 2.450 - - 0 0 - 1.413 1.323 1.473 - - 0 - 0.00%
2009-12-23 0 2.350 - 2.350 2.350 2.350 30,000 70,500 2.3500 1.413 - 1.413 1.413 1.413 49,887 1.4132 -2.08%
2009-12-22 0 2.400 - 2.460 - - 0 0 - 1.443 - 1.479 - - 0 - 0.00%
2009-12-21 0 2.400 - 2.400 - - 0 0 - 1.443 - 1.443 - - 0 - 0.00%
2009-12-18 0 2.400 - 2.450 - - 0 0 - 1.443 - 1.473 - - 0 - 0.00%
2009-12-17 0 2.400 - 2.500 - - 0 0 - 1.443 - 1.503 - - 0 - 0.00%
2009-12-16 0 2.400 - 2.400 2.400 2.400 20,000 48,000 2.4000 1.443 - 1.443 1.443 1.443 33,258 1.4433 -4.00%
2009-12-15 0 2.500 2.450 2.550 - - 0 0 - 1.503 1.473 1.533 - - 0 - 0.00%
2009-12-14 0 2.500 2.500 2.600 2.500 2.600 60,000 151,000 2.5167 1.503 1.503 1.564 1.503 1.564 99,774 1.5134 0.00%
2009-12-11 0 2.500 2.450 2.560 2.500 2.550 75,000 189,200 2.5227 1.503 1.473 1.539 1.503 1.533 124,718 1.5170 0.00%
2009-12-10 0 2.500 2.500 2.700 2.500 2.600 45,000 114,500 2.5444 1.503 1.503 1.624 1.503 1.564 74,831 1.5301 0.00%
2009-12-09 0 2.500 2.460 2.700 2.500 2.500 10,000 25,000 2.5000 1.503 1.479 1.624 1.503 1.503 16,629 1.5034 0.00%
2009-12-08 0 2.500 2.450 2.700 2.500 2.700 145,000 375,500 2.5897 1.503 1.473 1.624 1.503 1.624 241,121 1.5573 -7.41%
2009-12-07 0 2.700 2.500 2.750 2.550 2.700 70,000 184,500 2.6357 1.624 1.503 1.654 1.533 1.624 116,403 1.5850 5.88%
2009-12-04 0 2.550 2.500 2.550 2.550 2.550 65,000 165,750 2.5500 1.533 1.503 1.533 1.533 1.533 108,089 1.5335 0.00%
2009-12-03 0 2.550 2.450 2.550 2.400 2.550 50,000 124,200 2.4840 1.533 1.473 1.533 1.443 1.533 83,145 1.4938 8.51%
2009-12-02 0 2.350 2.350 2.530 2.350 2.550 20,000 48,000 2.4000 1.413 1.413 1.521 1.413 1.533 33,258 1.4433 0.00%
2009-12-01 0 2.350 2.350 2.550 2.350 2.350 25,000 58,750 2.3500 1.413 1.413 1.533 1.413 1.413 41,573 1.4132 1.73%
2009-11-30 0 2.310 2.310 2.600 2.300 2.300 5,000 11,500 2.3000 1.389 1.389 1.564 1.383 1.383 8,315 1.3831 -7.60%
2009-11-27 0 2.500 2.320 - 2.300 2.500 30,000 72,650 2.4217 1.503 1.395 - 1.383 1.503 49,887 1.4563 5.04%
2009-11-26 0 2.380 2.300 2.680 2.350 2.700 55,000 136,400 2.4800 1.431 1.383 1.612 1.413 1.624 91,460 1.4914 -11.85%
2009-11-25 0 2.700 1.700 2.700 2.700 2.750 150,000 406,550 2.7103 1.624 1.022 1.624 1.624 1.654 249,435 1.6299 -1.10%
2009-11-24 0 2.730 2.730 2.880 2.700 2.960 144,000 399,300 2.7729 1.642 1.642 1.732 1.624 1.780 239,458 1.6675 -7.46%
2009-11-23 0 2.950 2.820 3.100 2.500 3.300 470,000 1,304,950 2.7765 1.774 1.696 1.864 1.503 1.984 781,564 1.6697 34.09%
2009-11-20 0 2.200 2.200 2.300 1.900 2.400 500,000 1,092,450 2.1849 1.323 1.323 1.383 1.143 1.443 831,451 1.3139 22.91%
2009-11-19 0 1.790 1.650 2.000 1.690 1.790 60,000 104,400 1.7400 1.076 0.992 1.203 1.016 1.076 99,774 1.0464 12.58%
2009-11-18 0 1.590 1.550 2.000 - - 0 0 - 0.956 0.932 1.203 - - 0 - 0.00%
2009-11-17 0 1.590 1.590 2.000 - - 0 0 - 0.956 0.956 1.203 - - 0 - 0.00%
2009-11-16 0 1.590 1.540 - 1.540 1.590 50,000 78,500 1.5700 0.956 0.926 - 0.926 0.956 83,145 0.9441 2.58%
2009-11-13 0 1.550 1.530 1.750 1.530 1.550 40,000 61,550 1.5388 0.932 0.920 1.052 0.920 0.932 66,516 0.9253 1.31%
2009-11-12 0 1.530 1.410 1.570 - - 0 0 - 0.920 0.848 0.944 - - 0 - 0.00%
2009-11-11 0 1.530 1.400 1.600 - - 0 0 - 0.920 0.842 0.962 - - 0 - 0.00%
2009-11-10 0 1.530 1.410 1.590 - - 0 0 - 0.920 0.848 0.956 - - 0 - 0.00%
2009-11-09 0 1.530 1.500 1.590 1.410 1.550 115,000 176,350 1.5335 0.920 0.902 0.956 0.848 0.932 191,234 0.9222 5.52%
2009-11-06 0 1.450 1.410 1.520 - - 0 0 - 0.872 0.848 0.914 - - 0 - 0.00%
2009-11-05 0 1.450 1.400 1.520 1.450 1.520 200,000 300,500 1.5025 0.872 0.842 0.914 0.872 0.914 332,580 0.9035 -2.68%
2009-11-04 0 1.490 1.350 1.500 - - 0 0 - 0.896 0.812 0.902 - - 0 - 0.00%
2009-11-03 0 1.490 1.350 1.530 - - 0 0 - 0.896 0.812 0.920 - - 0 - 0.00%
2009-11-02 0 1.490 1.350 1.530 1.490 1.500 130,000 194,800 1.4985 0.896 0.812 0.920 0.896 0.902 216,177 0.9011 0.00%
2009-10-30 0 1.490 1.400 1.500 1.490 1.500 230,000 343,500 1.4935 0.896 0.842 0.902 0.896 0.902 382,467 0.8981 6.43%
2009-10-29 0 1.400 1.400 1.500 1.380 1.380 75,000 103,500 1.3800 0.842 0.842 0.902 0.830 0.830 124,718 0.8299 2.94%
2009-10-28 0 1.360 1.360 1.520 1.350 1.350 50,000 67,500 1.3500 0.818 0.818 0.914 0.812 0.812 83,145 0.8118 -9.33%
2009-10-27 0 1.500 1.320 1.540 1.500 1.520 105,000 159,500 1.5190 0.902 0.794 0.926 0.902 0.914 174,605 0.9135 0.00%
2009-10-23 0 1.500 1.450 1.520 1.500 1.500 45,000 67,500 1.5000 0.902 0.872 0.914 0.902 0.902 74,831 0.9020 0.00%
2009-10-22 0 1.500 1.300 1.520 1.500 1.500 265,000 397,500 1.5000 0.902 0.782 0.914 0.902 0.902 440,669 0.9020 0.00%
2009-10-21 0 1.500 1.450 1.520 1.500 1.500 210,000 315,000 1.5000 0.902 0.872 0.914 0.902 0.902 349,209 0.9020 0.00%
2009-10-20 0 1.500 1.430 1.500 1.500 1.500 170,000 255,000 1.5000 0.902 0.860 0.902 0.902 0.902 282,693 0.9020 0.00%
2009-10-19 0 1.500 1.430 1.520 1.500 1.500 150,000 225,000 1.5000 0.902 0.860 0.914 0.902 0.902 249,435 0.9020 0.67%
2009-10-16 0 1.490 1.410 1.500 1.490 1.500 1,130,000 1,694,500 1.4996 0.896 0.848 0.902 0.896 0.902 1,879,079 0.9018 0.68%
2009-10-15 0 1.480 1.420 1.490 1.410 1.500 1,350,000 1,935,400 1.4336 0.890 0.854 0.896 0.848 0.902 2,244,918 0.8621 4.23%
2009-10-14 0 1.420 1.420 1.470 1.400 1.400 450,000 630,000 1.4000 0.854 0.854 0.884 0.842 0.842 748,306 0.8419 -0.70%
2009-10-13 0 1.430 1.420 1.480 1.410 1.450 1,010,000 1,426,250 1.4121 0.860 0.854 0.890 0.848 0.872 1,679,531 0.8492 -2.72%
2009-10-12 0 1.470 1.360 1.470 1.480 1.490 60,000 89,250 1.4875 0.884 0.818 0.884 0.890 0.896 99,774 0.8945 1.38%
2009-10-09 0 1.450 1.340 1.450 1.450 1.450 30,000 43,500 1.4500 0.872 0.806 0.872 0.872 0.872 49,887 0.8720 9.02%
2009-10-08 0 1.330 1.320 1.450 1.320 1.330 520,000 691,400 1.3296 0.800 0.794 0.872 0.794 0.800 864,709 0.7996 0.76%
2009-10-07 0 1.320 1.320 1.450 1.310 1.320 1,000,000 1,315,000 1.3150 0.794 0.794 0.872 0.788 0.794 1,662,902 0.7908 2.33%
2009-10-06 0 1.290 1.290 1.490 1.290 1.290 500,000 645,000 1.2900 0.776 0.776 0.896 0.776 0.776 831,451 0.7758 -6.52%
2009-10-05 0 1.380 1.380 1.500 1.350 1.350 400,000 540,000 1.3500 0.830 0.830 0.902 0.812 0.812 665,161 0.8118 -4.83%
2009-10-02 0 1.450 1.260 1.450 - - 0 0 - 0.872 0.758 0.872 - - 0 - -3.33%
2009-09-30 0 1.500 1.430 1.500 1.320 1.500 620,000 838,550 1.3525 0.902 0.860 0.902 0.794 0.902 1,030,999 0.8133 8.70%
2009-09-29 0 1.380 1.380 1.470 1.310 1.370 610,000 807,700 1.3241 0.830 0.830 0.884 0.788 0.824 1,014,370 0.7963 0.00%
2009-09-28 0 1.380 1.350 1.470 1.380 1.500 40,000 57,600 1.4400 0.830 0.812 0.884 0.830 0.902 66,516 0.8660 0.00%
2009-09-25 0 1.380 1.310 1.550 - - 0 0 - 0.830 0.788 0.932 - - 0 - 0.00%
2009-09-24 0 1.380 1.300 1.480 1.380 1.380 105,000 144,900 1.3800 0.830 0.782 0.890 0.830 0.830 174,605 0.8299 0.00%
2009-09-23 0 1.380 1.380 1.480 1.380 1.380 30,000 41,400 1.3800 0.830 0.830 0.890 0.830 0.830 49,887 0.8299 0.00%
2009-09-22 0 1.380 1.350 1.450 - - 0 0 - 0.830 0.812 0.872 - - 0 - 0.00%
2009-09-21 0 1.380 1.380 1.400 1.380 1.400 100,000 139,200 1.3920 0.830 0.830 0.842 0.830 0.842 166,290 0.8371 0.00%
2009-09-18 0 1.380 1.380 1.490 1.380 1.400 40,000 55,600 1.3900 0.830 0.830 0.896 0.830 0.842 66,516 0.8359 -4.83%
2009-09-17 0 1.450 1.390 1.470 1.420 1.490 150,000 219,200 1.4613 0.872 0.836 0.884 0.854 0.896 249,435 0.8788 -2.68%
2009-09-16 0 1.490 1.400 1.490 1.400 1.500 570,000 839,100 1.4721 0.896 0.842 0.896 0.842 0.902 947,854 0.8853 6.43%
2009-09-15 0 1.400 1.320 1.420 1.390 1.400 125,000 174,600 1.3968 0.842 0.794 0.854 0.836 0.842 207,863 0.8400 3.70%
2009-09-14 0 1.350 1.320 1.400 1.300 1.380 110,000 147,000 1.3364 0.812 0.794 0.842 0.782 0.830 182,919 0.8036 0.00%
2009-09-11 0 1.350 1.300 1.400 1.350 1.350 35,000 47,250 1.3500 0.812 0.782 0.842 0.812 0.812 58,202 0.8118 -2.17%
2009-09-10 0 1.380 1.320 1.400 1.380 1.400 90,000 125,200 1.3911 0.830 0.794 0.842 0.830 0.842 149,661 0.8366 -0.72%
2009-09-09 0 1.390 1.310 1.400 1.300 1.400 240,000 331,400 1.3808 0.836 0.788 0.842 0.782 0.842 399,097 0.8304 6.92%
2009-09-08 0 1.300 1.300 1.390 1.300 1.400 35,000 48,300 1.3800 0.782 0.782 0.836 0.782 0.842 58,202 0.8299 -0.76%
2009-09-07 0 1.310 1.310 1.410 1.300 1.300 25,000 32,500 1.3000 0.788 0.788 0.848 0.782 0.782 41,573 0.7818 0.77%
2009-09-04 0 1.300 1.300 1.450 1.300 1.400 75,000 103,700 1.3827 0.782 0.782 0.872 0.782 0.842 124,718 0.8315 -10.34%
2009-09-03 0 1.450 1.490 1.500 1.400 1.500 505,000 748,150 1.4815 0.872 0.896 0.902 0.842 0.902 839,766 0.8909 -3.33%
2009-09-02 0 1.500 1.400 1.550 1.390 1.750 695,000 1,006,800 1.4486 0.902 0.842 0.932 0.836 1.052 1,155,717 0.8711 7.14%
2009-09-01 0 1.400 1.350 1.400 1.200 1.400 480,000 625,550 1.3032 0.842 0.812 0.842 0.722 0.842 798,193 0.7837 0.72%
2009-08-31 0 1.390 1.300 1.400 1.000 1.450 7,387,488 8,683,788 1.1755 0.836 0.782 0.842 0.601 0.872 12,284,669 0.7069 41.84%
2009-08-28 0 0.980 0.840 1.000 0.920 0.980 100,000 96,500 0.9650 0.589 0.505 0.601 0.553 0.589 166,290 0.5803 -1.01%
2009-08-27 0 0.990 0.950 0.990 0.960 0.990 430,000 419,700 0.9760 0.595 0.571 0.595 0.577 0.595 715,048 0.5870 3.13%
2009-08-26 0 0.960 0.930 1.000 0.860 0.960 325,000 298,300 0.9178 0.577 0.559 0.601 0.517 0.577 540,443 0.5520 11.63%
2009-08-25 0 0.860 0.340 0.890 - - 0 0 - 0.517 0.204 0.535 - - 0 - 0.00%
2009-08-24 0 0.860 0.850 0.890 - - 0 0 - 0.517 0.511 0.535 - - 0 - 0.00%
2009-08-21 0 0.860 0.850 0.890 - - 0 0 - 0.517 0.511 0.535 - - 0 - 0.00%
2009-08-20 0 0.860 0.850 0.890 - - 0 0 - 0.517 0.511 0.535 - - 0 - 0.00%
2009-08-19 0 0.860 0.850 0.890 0.860 0.860 20,000 17,200 0.8600 0.517 0.511 0.535 0.517 0.517 33,258 0.5172 0.00%
2009-08-18 0 0.860 0.700 0.880 0.860 0.860 120,000 101,400 0.8450 0.517 0.421 0.529 0.517 0.517 199,548 0.5081 1.18%
2009-08-17 0 0.850 0.830 0.850 0.850 0.850 100,000 85,000 0.8500 0.511 0.499 0.511 0.511 0.511 166,290 0.5112 0.00%
2009-08-14 0 0.850 0.850 0.880 0.840 0.840 50,000 42,000 0.8400 0.511 0.511 0.529 0.505 0.505 83,145 0.5051 0.00%
2009-08-13 0 0.850 0.840 0.900 - - 0 0 - 0.511 0.505 0.541 - - 0 - 0.00%
2009-08-12 0 0.850 0.830 0.890 - - 0 0 - 0.511 0.499 0.535 - - 0 - 0.00%
2009-08-11 0 0.850 0.850 0.900 0.850 0.850 40,000 34,000 0.8500 0.511 0.511 0.541 0.511 0.511 66,516 0.5112 2.41%
2009-08-10 0 0.830 0.830 0.870 - - 0 0 - 0.499 0.499 0.523 - - 0 - 0.00%
2009-08-07 0 0.830 0.750 0.830 0.830 0.830 50,000 41,500 0.8300 0.499 0.451 0.499 0.499 0.499 83,145 0.4991 -2.35%
2009-08-06 0 0.850 0.850 0.890 0.850 0.850 60,000 51,000 0.8500 0.511 0.511 0.535 0.511 0.511 99,774 0.5112 3.66%
2009-08-05 0 0.820 0.810 0.850 - - 0 0 - 0.493 0.487 0.511 - - 0 - 0.00%
2009-08-04 0 0.820 0.810 0.850 0.820 0.850 160,000 134,300 0.8394 0.493 0.487 0.511 0.493 0.511 266,064 0.5048 2.50%
2009-08-03 0 0.800 0.800 0.850 0.800 0.830 90,000 73,050 0.8117 0.481 0.481 0.511 0.481 0.499 149,661 0.4881 -4.76%
2009-07-31 0 0.840 0.840 0.850 0.840 0.850 250,000 212,250 0.8490 0.505 0.505 0.511 0.505 0.511 415,726 0.5106 1.20%
2009-07-30 0 0.830 0.800 0.860 0.830 0.840 200,000 168,300 0.8415 0.499 0.481 0.517 0.499 0.505 332,580 0.5060 5.06%
2009-07-29 0 0.790 0.770 0.860 0.790 0.790 50,000 39,500 0.7900 0.475 0.463 0.517 0.475 0.475 83,145 0.4751 -1.25%
2009-07-28 0 0.800 0.780 0.860 - - 0 0 - 0.481 0.469 0.517 - - 0 - 0.00%
2009-07-27 0 0.800 0.800 0.830 0.780 0.780 15,000 11,700 0.7800 0.481 0.481 0.499 0.469 0.469 24,944 0.4691 -5.88%
2009-07-24 0 0.850 0.740 0.850 - - 0 0 - 0.511 0.445 0.511 - - 0 - -1.16%
2009-07-23 0 0.860 0.740 0.860 0.890 0.890 65,000 57,850 0.8900 0.517 0.445 0.517 0.535 0.535 108,089 0.5352 7.50%
2009-07-22 0 0.800 0.800 0.900 0.800 0.800 5,000 4,000 0.8000 0.481 0.481 0.541 0.481 0.481 8,315 0.4811 0.00%
2009-07-21 0 0.800 0.730 0.900 - - 0 0 - 0.481 0.439 0.541 - - 0 - 0.00%
2009-07-20 0 0.800 0.730 0.900 - - 0 0 - 0.481 0.439 0.541 - - 0 - 0.00%
2009-07-17 0 0.800 0.790 0.900 - - 0 0 - 0.481 0.475 0.541 - - 0 - 0.00%
2009-07-16 0 0.800 0.800 0.950 0.800 0.800 10,000 8,000 0.8000 0.481 0.481 0.571 0.481 0.481 16,629 0.4811 -1.23%
2009-07-15 0 0.810 0.780 0.850 - - 0 0 - 0.487 0.469 0.511 - - 0 - 0.00%
2009-07-14 0 0.810 0.800 0.920 - - 355,000 301,750 0.8500 0.487 0.481 0.553 - - 590,330 0.5112 0.00%
2009-07-13 0 0.810 0.810 0.900 - - 0 0 - 0.487 0.487 0.541 - - 0 - 0.00%
2009-07-10 0 0.810 0.800 0.890 0.810 0.810 40,000 32,400 0.8100 0.487 0.481 0.535 0.487 0.487 66,516 0.4871 -4.71%
2009-07-09 0 0.850 0.840 0.900 0.840 0.850 1,050,000 892,400 0.8499 0.511 0.505 0.541 0.505 0.511 1,746,047 0.5111 6.25%
2009-07-08 0 0.800 0.800 0.820 0.800 0.800 10,000 8,000 0.8000 0.481 0.481 0.493 0.481 0.481 16,629 0.4811 0.00%
2009-07-07 0 0.800 0.800 0.840 0.800 0.800 5,000 4,000 0.8000 0.481 0.481 0.505 0.481 0.481 8,315 0.4811 0.00%
2009-07-06 0 0.800 0.800 0.870 0.800 0.800 60,000 48,000 0.8000 0.481 0.481 0.523 0.481 0.481 99,774 0.4811 1.27%
2009-07-03 0 0.790 0.780 0.850 - - 0 0 - 0.475 0.469 0.511 - - 0 - 0.00%
2009-07-02 0 0.790 0.780 0.900 - - 0 0 - 0.475 0.469 0.541 - - 0 - 0.00%
2009-06-30 0 0.790 0.770 0.860 - - 0 0 - 0.475 0.463 0.517 - - 0 - 0.00%
2009-06-29 0 0.790 0.790 0.860 - - 225,000 191,250 0.8500 0.475 0.475 0.517 - - 374,153 0.5112 0.00%
2009-06-26 0 0.790 0.760 0.900 - - 0 0 - 0.475 0.457 0.541 - - 0 - 0.00%
2009-06-25 0 0.790 0.780 0.850 - - 0 0 - 0.475 0.469 0.511 - - 0 - 0.00%
2009-06-24 0 0.790 0.790 0.900 0.780 0.790 40,000 31,400 0.7850 0.475 0.475 0.541 0.469 0.475 66,516 0.4721 0.00%
2009-06-23 0 0.790 0.790 0.900 0.790 0.810 120,000 96,200 0.8017 0.475 0.475 0.541 0.475 0.487 199,548 0.4821 -3.66%
2009-06-22 0 0.820 0.820 0.860 - - 0 0 - 0.493 0.493 0.517 - - 0 - 0.00%
2009-06-19 0 0.820 0.810 0.850 - - 0 0 - 0.493 0.487 0.511 - - 0 - 0.00%
2009-06-18 0 0.820 0.810 0.900 0.800 0.820 40,000 32,600 0.8150 0.493 0.487 0.541 0.481 0.493 66,516 0.4901 -8.89%
2009-06-17 0 0.900 0.770 0.900 - - 0 0 - 0.541 0.463 0.541 - - 0 - -1.10%
2009-06-16 0 0.910 0.900 0.950 0.780 1.050 2,350,000 2,002,100 0.8520 0.547 0.541 0.571 0.469 0.631 3,907,820 0.5123 16.67%
2009-06-15 0 0.780 0.780 0.800 0.750 0.800 372,000 284,640 0.7652 0.469 0.469 0.481 0.451 0.481 618,600 0.4601 1.30%
2009-06-12 0 0.770 0.750 0.770 0.720 0.780 425,000 322,900 0.7598 0.463 0.451 0.463 0.433 0.469 706,733 0.4569 -1.28%
2009-06-11 0 0.780 0.740 0.780 0.800 0.800 10,000 8,000 0.8000 0.469 0.445 0.469 0.481 0.481 16,629 0.4811 0.00%
2009-06-10 0 0.780 0.740 0.780 0.760 0.800 180,906 138,784 0.7672 0.469 0.445 0.469 0.457 0.481 300,829 0.4613 2.63%
2009-06-09 0 0.760 0.720 0.780 - - 0 0 - 0.457 0.433 0.469 - - 0 - 0.00%
2009-06-08 0 0.760 0.740 0.760 0.720 0.760 50,000 37,000 0.7400 0.457 0.445 0.457 0.433 0.457 83,145 0.4450 0.00%
2009-06-05 0 0.760 0.740 0.780 0.780 0.780 20,000 15,600 0.7800 0.457 0.445 0.469 0.469 0.469 33,258 0.4691 0.00%
2009-06-04 0 0.760 0.730 0.760 0.760 0.760 20,000 15,200 0.7600 0.457 0.439 0.457 0.457 0.457 33,258 0.4570 4.11%
2009-06-03 0 0.730 0.730 0.750 0.730 0.730 20,000 14,600 0.7300 0.439 0.439 0.451 0.439 0.439 33,258 0.4390 -3.95%
2009-06-02 0 0.760 0.740 0.760 0.750 0.760 70,000 52,700 0.7529 0.457 0.445 0.457 0.451 0.457 116,403 0.4527 5.56%
2009-06-01 0 0.720 0.720 0.780 0.720 0.780 160,000 118,600 0.7413 0.433 0.433 0.469 0.433 0.469 266,064 0.4458 -4.00%
2009-05-29 0 0.750 0.720 0.750 0.750 0.750 15,000 11,250 0.7500 0.451 0.433 0.451 0.451 0.451 24,944 0.4510 4.17%
2009-05-27 0 0.720 0.720 0.750 0.720 0.720 30,000 21,600 0.7200 0.433 0.433 0.451 0.433 0.433 49,887 0.4330 -1.37%
2009-05-26 0 0.730 0.720 0.780 - - 0 0 - 0.439 0.433 0.469 - - 0 - 0.00%
2009-05-25 0 0.730 0.720 0.760 0.730 0.730 200,000 146,000 0.7300 0.439 0.433 0.457 0.439 0.439 332,580 0.4390 -1.35%
2009-05-22 0 0.740 0.690 0.760 0.740 0.760 200,000 150,000 0.7500 0.445 0.415 0.457 0.445 0.457 332,580 0.4510 -3.90%
2009-05-21 0 0.770 0.750 0.770 0.770 0.770 20,000 15,400 0.7700 0.463 0.451 0.463 0.463 0.463 33,258 0.4630 -1.28%
2009-05-20 0 0.780 0.750 0.780 0.780 0.780 10,000 7,800 0.7800 0.469 0.451 0.469 0.469 0.469 16,629 0.4691 -1.27%
2009-05-19 0 0.790 0.760 0.790 0.760 0.800 345,000 263,550 0.7639 0.475 0.457 0.475 0.457 0.481 573,701 0.4594 -7.06%
2009-05-18 0 0.850 0.700 0.880 0.850 0.850 60,000 50,650 0.8442 0.511 0.421 0.529 0.511 0.511 99,774 0.5076 11.84%
2009-05-15 0 0.760 0.760 0.840 0.760 0.760 10,000 7,600 0.7600 0.457 0.457 0.505 0.457 0.457 16,629 0.4570 -8.43%
2009-05-14 0 0.830 0.760 0.830 0.760 0.840 85,000 68,850 0.8100 0.499 0.457 0.499 0.457 0.505 141,347 0.4871 9.21%
2009-05-13 0 0.760 0.740 0.820 - - 0 0 - 0.457 0.445 0.493 - - 0 - 0.00%
2009-05-12 0 0.760 0.330 0.810 0.760 0.780 35,000 26,900 0.7686 0.457 0.198 0.487 0.457 0.469 58,202 0.4622 -9.52%
2009-05-11 0 0.840 0.345 0.850 0.830 0.840 20,000 16,700 0.8350 0.505 0.207 0.511 0.499 0.505 33,258 0.5021 5.00%
2009-05-08 0 0.800 0.380 0.830 0.800 0.800 15,000 12,000 0.8000 0.481 0.229 0.499 0.481 0.481 24,944 0.4811 1.27%
2009-05-07 0 0.790 0.345 0.840 - - 0 0 - 0.475 0.207 0.505 - - 0 - 0.00%
2009-05-06 0 0.840 0.750 0.900 - - 10,000 7,500 0.7500 0.475 0.424 0.509 - - 17,681 0.4242 0.00%
2009-05-05 0 0.840 0.365 0.900 0.840 0.840 20,000 16,800 0.8400 0.475 0.206 0.509 0.475 0.475 35,363 0.4751 5.00%
2009-05-04 0 0.800 0.530 0.820 - - 0 0 - 0.452 0.300 0.464 - - 0 - 0.00%
2009-04-30 0 0.800 0.355 0.850 - - 0 0 - 0.452 0.201 0.481 - - 0 - 0.00%
2009-04-29 0 0.800 0.500 0.850 0.800 0.850 25,000 20,250 0.8100 0.452 0.283 0.481 0.452 0.481 44,204 0.4581 2.56%
2009-04-28 0 0.780 0.520 0.900 - - 0 0 - 0.441 0.294 0.509 - - 0 - 0.00%
2009-04-27 0 0.780 0.335 0.900 - - 0 0 - 0.441 0.189 0.509 - - 0 - 0.00%
2009-04-24 0 0.780 0.580 0.900 - - 90,000 70,200 0.7800 0.441 0.328 0.509 - - 159,133 0.4411 0.00%
2009-04-23 0 0.780 0.700 0.880 - - 0 0 - 0.441 0.396 0.498 - - 0 - 0.00%
2009-04-22 0 0.780 0.610 0.900 - - 0 0 - 0.441 0.345 0.509 - - 0 - 0.00%
2009-04-21 0 0.780 0.610 0.890 - - 0 0 - 0.441 0.345 0.503 - - 0 - 0.00%
2009-04-20 0 0.780 0.590 0.880 - - 0 0 - 0.441 0.334 0.498 - - 0 - 0.00%
2009-04-17 0 0.780 0.740 0.800 - - 0 0 - 0.441 0.419 0.452 - - 0 - 0.00%
2009-04-16 0 0.780 0.345 0.880 0.780 0.780 60,000 46,800 0.7800 0.441 0.195 0.498 0.441 0.441 106,089 0.4411 -2.50%
2009-04-15 0 0.800 0.600 0.900 - - 0 0 - 0.452 0.339 0.509 - - 0 - 0.00%
2009-04-14 0 0.800 0.335 0.800 - - 0 0 - 0.452 0.189 0.452 - - 0 - 0.00%
2009-04-09 0 0.800 0.405 0.900 - - 0 0 - 0.452 0.229 0.509 - - 0 - 0.00%
2009-04-08 0 0.800 0.355 0.880 - - 0 0 - 0.452 0.201 0.498 - - 0 - 0.00%
2009-04-07 0 0.800 0.385 0.850 - - 0 0 - 0.452 0.218 0.481 - - 0 - 0.00%
2009-04-06 0 0.800 0.405 0.850 0.800 0.800 15,000 12,000 0.8000 0.452 0.229 0.481 0.452 0.452 26,522 0.4525 2.56%
2009-04-03 0 0.780 0.400 - - - 0 0 - 0.441 0.226 - - - 0 - 0.00%
2009-04-02 0 0.780 0.620 0.850 - - 0 0 - 0.441 0.351 0.481 - - 0 - 0.00%
2009-04-01 0 0.780 0.580 0.850 0.780 0.800 30,000 23,600 0.7867 0.441 0.328 0.481 0.441 0.452 53,044 0.4449 -8.24%
2009-03-31 0 0.850 0.355 0.850 - - 0 0 - 0.481 0.201 0.481 - - 0 - 0.00%
2009-03-30 0 0.850 0.650 0.950 - - 0 0 - 0.481 0.368 0.537 - - 0 - 0.00%
2009-03-27 0 0.850 0.650 1.000 - - 0 0 - 0.481 0.368 0.566 - - 0 - 0.00%
2009-03-26 0 0.850 0.650 0.990 - - 0 0 - 0.481 0.368 0.560 - - 0 - 0.00%
2009-03-25 0 0.850 0.650 1.000 - - 0 0 - 0.481 0.368 0.566 - - 0 - 0.00%
2009-03-24 0 0.850 0.670 1.100 - - 0 0 - 0.481 0.379 0.622 - - 0 - 0.00%
2009-03-23 0 0.850 0.680 0.890 - - 0 0 - 0.481 0.385 0.503 - - 0 - 0.00%
2009-03-20 0 0.850 0.670 0.900 - - 50,000 42,500 0.8500 0.481 0.379 0.509 - - 88,407 0.4807 0.00%
2009-03-19 0 0.850 0.650 0.850 - - 0 0 - 0.481 0.368 0.481 - - 0 - 0.00%
2009-03-18 0 0.850 0.670 0.900 - - 0 0 - 0.481 0.379 0.509 - - 0 - 0.00%
2009-03-17 0 0.850 0.650 0.850 0.850 0.850 1,010,000 858,500 0.8500 0.481 0.368 0.481 0.481 0.481 1,785,831 0.4807 0.00%
2009-03-16 0 0.850 0.650 0.850 - - 440,000 374,000 0.8500 0.481 0.368 0.481 - - 777,986 0.4807 -5.56%
2009-03-13 0 0.900 0.370 0.900 0.900 0.900 10,000 9,000 0.9000 0.509 0.209 0.509 0.509 0.509 17,681 0.5090 0.00%
2009-03-12 0 0.900 0.355 0.900 0.900 0.920 30,000 27,450 0.9150 0.509 0.201 0.509 0.509 0.520 53,044 0.5175 12.50%
2009-03-11 0 0.800 0.425 0.840 - - 0 0 - 0.452 0.240 0.475 - - 0 - 0.00%
2009-03-10 0 0.800 0.600 0.870 - - 0 0 - 0.452 0.339 0.492 - - 0 - 0.00%
2009-03-09 0 0.800 0.345 0.800 0.800 0.920 35,000 31,600 0.9029 0.452 0.195 0.452 0.452 0.520 61,885 0.5106 -3.61%
2009-03-06 0 0.830 0.335 0.960 0.830 0.830 23,000 18,700 0.8130 0.469 0.189 0.543 0.469 0.469 40,667 0.4598 -10.75%
2009-03-05 0 0.930 0.325 0.940 - - 0 0 - 0.526 0.184 0.532 - - 0 - 0.00%
2009-03-04 0 0.930 0.325 0.950 0.930 0.930 25,000 23,250 0.9300 0.526 0.184 0.537 0.526 0.526 44,204 0.5260 0.00%
2009-03-03 0 0.930 0.325 1.000 - - 853 682 0.7995 0.526 0.184 0.566 - - 1,508 0.4522 0.00%
2009-03-02 0 0.930 0.335 - - - 0 0 - 0.526 0.189 - - - 0 - 0.00%
2009-02-27 0 0.930 0.325 0.930 0.950 0.950 10,000 9,500 0.9500 0.526 0.184 0.526 0.537 0.537 17,681 0.5373 8.14%
2009-02-26 0 0.860 0.370 0.980 - - 0 0 - 0.486 0.209 0.554 - - 0 - 0.00%
2009-02-25 0 0.860 0.355 0.930 - - 0 0 - 0.486 0.201 0.526 - - 0 - 0.00%
2009-02-24 0 0.860 0.510 0.890 - - 0 0 - 0.486 0.288 0.503 - - 0 - 0.00%
2009-02-23 0 0.860 0.345 0.890 - - 0 0 - 0.486 0.195 0.503 - - 0 - 0.00%
2009-02-20 0 0.860 0.510 0.860 0.890 0.890 20,000 17,800 0.8900 0.486 0.288 0.486 0.503 0.503 35,363 0.5034 -1.15%
2009-02-19 0 0.870 0.530 0.960 - - 0 0 - 0.492 0.300 0.543 - - 0 - 0.00%
2009-02-18 0 0.870 0.325 0.900 - - 0 0 - 0.492 0.184 0.509 - - 0 - 0.00%
2009-02-17 0 0.870 0.325 0.990 - - 0 0 - 0.492 0.184 0.560 - - 0 - 0.00%
2009-02-16 0 0.870 0.325 0.980 - - 0 0 - 0.492 0.184 0.554 - - 0 - 0.00%
2009-02-13 0 0.870 0.325 0.880 - - 0 0 - 0.492 0.184 0.498 - - 0 - 0.00%
2009-02-12 0 0.870 0.325 0.880 - - 0 0 - 0.492 0.184 0.498 - - 0 - 0.00%
2009-02-11 0 0.870 0.325 0.900 - - 0 0 - 0.492 0.184 0.509 - - 0 - 0.00%
2009-02-10 0 0.870 0.325 0.900 0.870 0.870 15,000 13,050 0.8700 0.492 0.184 0.509 0.492 0.492 26,522 0.4920 8.75%
2009-02-09 0 0.800 0.360 - - - 0 0 - 0.452 0.204 - - - 0 - 0.00%
2009-02-06 0 0.800 0.345 - - - 0 0 - 0.452 0.195 - - - 0 - 0.00%
2009-02-05 0 0.800 0.520 0.800 - - 0 0 - 0.452 0.294 0.452 - - 0 - 0.00%
2009-02-04 0 0.800 0.415 - - - 0 0 - 0.452 0.235 - - - 0 - 0.00%
2009-02-03 0 0.800 0.365 - - - 0 0 - 0.452 0.206 - - - 0 - 0.00%
2009-02-02 0 0.800 0.440 - - - 0 0 - 0.452 0.249 - - - 0 - 0.00%
2009-01-30 0 0.800 0.405 - - - 0 0 - 0.452 0.229 - - - 0 - 0.00%
2009-01-29 0 0.800 0.325 - - - 0 0 - 0.452 0.184 - - - 0 - 0.00%
2009-01-23 0 0.800 0.550 0.800 0.850 0.850 10,000 8,500 0.8500 0.452 0.311 0.452 0.481 0.481 17,681 0.4807 9.59%
2009-01-22 0 0.730 0.365 0.830 - - 0 0 - 0.413 0.206 0.469 - - 0 - 0.00%
2009-01-21 0 0.730 0.350 - - - 0 0 - 0.413 0.198 - - - 0 - 0.00%
2009-01-20 0 0.730 0.600 0.830 - - 0 0 - 0.413 0.339 0.469 - - 0 - 0.00%
2009-01-19 0 0.730 0.610 - - - 0 0 - 0.413 0.345 - - - 0 - 0.00%
2009-01-16 0 0.730 0.345 0.800 - - 0 0 - 0.413 0.195 0.452 - - 0 - 0.00%
2009-01-15 0 0.730 0.560 0.730 0.520 0.780 65,000 37,150 0.5715 0.413 0.317 0.413 0.294 0.441 114,930 0.3232 -8.75%
2009-01-14 0 0.800 0.440 0.810 - - 0 0 - 0.452 0.249 0.458 - - 0 - 0.00%
2009-01-13 0 0.800 0.510 0.800 - - 0 0 - 0.452 0.288 0.452 - - 0 - 0.00%
2009-01-12 0 0.800 0.355 0.800 - - 0 0 - 0.452 0.201 0.452 - - 0 - 0.00%
2009-01-09 0 0.800 0.365 - - - 0 0 - 0.452 0.206 - - - 0 - 0.00%
2009-01-08 0 0.800 0.400 0.900 - - 0 0 - 0.452 0.226 0.509 - - 0 - 0.00%
2009-01-07 0 0.800 0.600 1.000 - - 0 0 - 0.452 0.339 0.566 - - 0 - 0.00%
2009-01-06 0 0.800 0.420 1.000 - - 0 0 - 0.452 0.238 0.566 - - 0 - 0.00%
2009-01-05 0 0.800 0.570 0.880 - - 0 0 - 0.452 0.322 0.498 - - 0 - 0.00%
2009-01-02 0 0.800 0.610 0.880 - - 0 0 - 0.452 0.345 0.498 - - 0 - 0.00%
2008-12-31 0 0.800 0.530 0.850 0.690 0.800 50,000 36,850 0.7370 0.452 0.300 0.481 0.390 0.452 88,407 0.4168 15.94%
2008-12-30 0 0.690 0.550 0.690 - - 0 0 - 0.390 0.311 0.390 - - 0 - 0.00%
2008-12-29 0 0.690 0.600 0.690 - - 0 0 - 0.390 0.339 0.390 - - 0 - 0.00%
2008-12-24 0 0.690 0.340 0.700 - - 0 0 - 0.390 0.192 0.396 - - 0 - 0.00%
2008-12-23 0 0.690 0.320 0.750 - - 0 0 - 0.390 0.181 0.424 - - 0 - 0.00%
2008-12-22 0 0.690 0.600 0.690 0.710 0.750 40,000 29,400 0.7350 0.390 0.339 0.390 0.402 0.424 70,726 0.4157 -2.82%
2008-12-19 0 0.710 0.510 0.710 - - 0 0 - 0.402 0.288 0.402 - - 0 - 0.00%
2008-12-18 0 0.710 0.320 0.710 - - 0 0 - 0.402 0.181 0.402 - - 0 - 0.00%
2008-12-17 0 0.710 0.335 0.710 - - 0 0 - 0.402 0.189 0.402 - - 0 - -7.79%
2008-12-16 0 0.770 0.340 0.800 - - 0 0 - 0.435 0.192 0.452 - - 0 - 0.00%
2008-12-15 0 0.770 0.345 0.790 - - 0 0 - 0.435 0.195 0.447 - - 0 - 0.00%
2008-12-12 0 0.770 0.325 0.770 - - 0 0 - 0.435 0.184 0.435 - - 0 - -1.28%
2008-12-11 0 0.780 0.500 0.790 0.650 0.780 35,000 23,400 0.6686 0.441 0.283 0.447 0.368 0.441 61,885 0.3781 -2.50%
2008-12-10 0 0.800 0.465 0.800 - - 0 0 - 0.452 0.263 0.452 - - 0 - 0.00%
2008-12-09 0 0.800 0.600 0.800 - - 0 0 - 0.452 0.339 0.452 - - 0 - 0.00%
2008-12-08 0 0.800 0.570 0.800 0.790 0.800 15,000 11,900 0.7933 0.452 0.322 0.452 0.447 0.452 26,522 0.4487 3.90%
2008-12-05 0 0.770 0.570 0.780 - - 0 0 - 0.435 0.322 0.441 - - 0 - 0.00%
2008-12-04 0 0.770 0.450 0.790 - - 0 0 - 0.435 0.255 0.447 - - 0 - 0.00%
2008-12-03 0 0.770 0.500 0.770 - - 0 0 - 0.435 0.283 0.435 - - 0 - 0.00%
2008-12-02 0 0.770 0.335 0.770 0.770 0.770 10,000 7,700 0.7700 0.435 0.189 0.435 0.435 0.435 17,681 0.4355 10.00%
2008-12-01 0 0.700 0.550 0.780 0.610 0.700 30,000 19,200 0.6400 0.396 0.311 0.441 0.345 0.396 53,044 0.3620 14.75%
2008-11-28 0 0.610 0.305 0.780 - - 0 0 - 0.345 0.172 0.441 - - 0 - 0.00%
2008-11-27 0 0.610 0.480 0.800 - - 0 0 - 0.345 0.271 0.452 - - 0 - 0.00%
2008-11-26 0 0.610 0.315 0.610 - - 0 0 - 0.345 0.178 0.345 - - 0 - -3.17%
2008-11-25 0 0.630 0.350 - - - 0 0 - 0.356 0.198 - - - 0 - 0.00%
2008-11-24 0 0.630 0.305 0.630 - - 0 0 - 0.356 0.172 0.356 - - 0 - 0.00%
2008-11-21 0 0.630 0.405 0.630 - - 0 0 - 0.356 0.229 0.356 - - 0 - 0.00%
2008-11-20 0 0.630 0.490 0.630 - - 0 0 - 0.356 0.277 0.356 - - 0 - 0.00%
2008-11-19 0 0.630 0.400 0.630 - - 0 0 - 0.356 0.226 0.356 - - 0 - 0.00%
2008-11-18 0 0.630 0.470 0.630 - - 0 0 - 0.356 0.266 0.356 - - 0 - -1.56%
2008-11-17 0 0.640 0.480 0.650 - - 0 0 - 0.362 0.271 0.368 - - 0 - 0.00%
2008-11-14 0 0.640 0.470 0.700 - - 0 0 - 0.362 0.266 0.396 - - 0 - 0.00%
2008-11-13 0 0.640 0.530 0.650 - - 0 0 - 0.362 0.300 0.368 - - 0 - 0.00%
2008-11-12 0 0.640 0.480 0.660 - - 0 0 - 0.362 0.271 0.373 - - 0 - 0.00%
2008-11-11 0 0.640 0.540 0.640 - - 0 0 - 0.362 0.305 0.362 - - 0 - 0.00%
2008-11-10 0 0.640 0.480 0.670 - - 0 0 - 0.362 0.271 0.379 - - 0 - 0.00%
2008-11-07 0 0.640 - 0.640 - - 0 0 - 0.362 - 0.362 - - 0 - 0.00%
2008-11-06 0 0.640 0.480 0.640 - - 0 0 - 0.362 0.271 0.362 - - 0 - 0.00%
2008-11-05 0 0.640 0.500 0.650 0.600 0.640 30,000 19,000 0.6333 0.362 0.283 0.368 0.339 0.362 53,044 0.3582 6.67%
2008-11-04 0 0.600 0.470 0.600 0.630 0.630 20,000 12,600 0.6300 0.339 0.266 0.339 0.356 0.356 35,363 0.3563 3.45%
2008-11-03 0 0.580 0.460 0.580 0.400 0.590 45,000 25,600 0.5689 0.328 0.260 0.328 0.226 0.334 79,567 0.3217 -10.77%
2008-10-31 0 0.650 0.450 0.650 - - 30,000 18,600 0.6200 0.368 0.255 0.368 - - 53,044 0.3506 0.00%
2008-10-30 0 0.650 0.460 0.650 0.650 0.650 10,000 6,500 0.6500 0.368 0.260 0.368 0.368 0.368 17,681 0.3676 4.84%
2008-10-29 0 0.620 0.450 0.650 - - 0 0 - 0.351 0.255 0.368 - - 0 - 8.77%
2008-10-28 0 0.570 0.410 0.570 0.570 0.570 15,000 7,750 0.5167 0.322 0.232 0.322 0.322 0.322 26,522 0.2922 -17.39%
2008-10-27 0 0.690 0.380 0.600 0.400 0.690 270,000 122,400 0.4533 0.390 0.215 0.339 0.226 0.390 477,400 0.2564 15.00%
2008-10-24 0 0.600 0.500 0.600 0.450 0.600 860,000 439,250 0.5108 0.339 0.283 0.339 0.255 0.339 1,520,608 0.2889 -13.04%
2008-10-23 0 0.690 0.600 0.700 0.690 0.690 325,000 225,000 0.6923 0.390 0.339 0.396 0.390 0.390 574,648 0.3915 -8.00%
2008-10-22 0 0.750 0.600 0.750 - - 0 0 - 0.424 0.339 0.424 - - 0 - -3.85%
2008-10-21 0 0.780 0.550 0.780 0.600 0.780 135,000 103,150 0.7641 0.441 0.311 0.441 0.339 0.441 238,700 0.4321 -2.50%
2008-10-20 0 0.800 0.650 0.800 0.630 0.800 35,000 24,150 0.6900 0.452 0.368 0.452 0.356 0.452 61,885 0.3902 -2.44%
2008-10-17 0 0.820 0.670 0.820 - - 0 0 - 0.464 0.379 0.464 - - 0 - -1.20%
2008-10-16 0 0.830 0.650 0.830 0.830 0.830 100,000 83,000 0.8300 0.469 0.368 0.469 0.469 0.469 176,815 0.4694 -1.19%
2008-10-15 0 0.840 0.720 0.840 0.800 0.840 55,000 44,600 0.8109 0.475 0.407 0.475 0.452 0.475 97,248 0.4586 5.00%
2008-10-14 0 0.800 0.730 0.800 - - 0 0 - 0.452 0.413 0.452 - - 0 - -4.76%
2008-10-13 0 0.840 0.700 0.840 0.840 0.840 115,000 96,600 0.8400 0.475 0.396 0.475 0.475 0.475 203,337 0.4751 -1.18%
2008-10-10 0 0.850 0.700 0.850 0.650 0.850 120,000 92,850 0.7738 0.481 0.396 0.481 0.368 0.481 212,178 0.4376 0.00%
2008-10-09 0 0.850 0.720 0.850 - - 0 0 - 0.481 0.407 0.481 - - 0 - 0.00%
2008-10-08 0 0.850 0.740 0.850 0.880 0.880 110,000 96,800 0.8800 0.481 0.419 0.481 0.498 0.498 194,496 0.4977 -4.49%
2008-10-06 0 0.890 0.800 0.890 - - 0 0 - 0.503 0.452 0.503 - - 0 - 0.00%
2008-10-03 0 0.890 0.810 0.890 0.890 0.890 10,000 8,900 0.8900 0.503 0.458 0.503 0.503 0.503 17,681 0.5034 9.88%
2008-10-02 0 0.810 0.800 0.850 0.780 0.890 90,000 72,800 0.8089 0.458 0.452 0.481 0.441 0.503 159,133 0.4575 -14.74%
2008-09-30 0 0.950 0.800 0.950 - - 0 0 - 0.537 0.452 0.537 - - 0 - 0.00%
2008-09-29 0 0.950 - 0.950 - - 0 0 - 0.537 - 0.537 - - 0 - 0.00%
2008-09-26 0 0.950 0.850 0.950 - - 0 0 - 0.537 0.481 0.537 - - 0 - 0.00%
2008-09-25 0 0.950 0.850 0.950 - - 0 0 - 0.537 0.481 0.537 - - 0 - 0.00%
2008-09-24 0 0.950 0.830 0.950 0.920 0.950 15,000 13,950 0.9300 0.537 0.469 0.537 0.520 0.537 26,522 0.5260 1.06%
2008-09-23 0 0.940 0.860 0.940 0.820 0.940 25,000 22,100 0.8840 0.532 0.486 0.532 0.464 0.532 44,204 0.5000 -2.08%
2008-09-22 0 0.960 0.800 0.960 - - 0 0 - 0.543 0.452 0.543 - - 0 - -2.04%
2008-09-19 0 0.980 0.850 0.980 0.800 0.990 50,000 45,150 0.9030 0.554 0.481 0.554 0.452 0.560 88,407 0.5107 -2.00%
2008-09-18 0 1.000 0.840 1.000 - - 75,000 87,000 1.1600 0.566 0.475 0.566 - - 132,611 0.6561 -6.54%
2008-09-17 0 1.070 0.920 1.040 0.960 1.070 175,000 190,000 1.0857 0.605 0.520 0.588 0.543 0.605 309,426 0.6140 -3.60%
2008-09-16 0 1.110 0.980 1.110 1.000 1.200 260,000 296,700 1.1412 0.628 0.554 0.628 0.566 0.679 459,719 0.6454 -3.48%
2008-09-12 0 1.150 1.050 1.150 1.190 1.200 215,000 256,900 1.1949 0.650 0.594 0.650 0.673 0.679 380,152 0.6758 0.00%
2008-09-11 0 1.150 1.000 1.150 1.100 1.200 130,000 153,300 1.1792 0.650 0.566 0.650 0.622 0.679 229,859 0.6669 -4.17%
2008-09-10 0 1.200 1.160 1.200 1.200 1.240 370,000 449,400 1.2146 0.679 0.656 0.679 0.679 0.701 654,215 0.6869 -2.44%
2008-09-09 0 1.230 1.150 1.230 1.160 1.250 590,000 712,700 1.2080 0.696 0.650 0.696 0.656 0.707 1,043,208 0.6832 2.50%
2008-09-08 0 1.200 1.130 1.230 1.120 1.200 245,000 289,350 1.1810 0.679 0.639 0.696 0.633 0.679 433,197 0.6679 0.84%
2008-09-05 0 1.190 1.120 1.190 1.190 1.200 95,000 113,900 1.1989 0.673 0.633 0.673 0.673 0.679 167,974 0.6781 -2.46%
2008-09-04 0 1.220 1.170 1.220 1.140 1.340 515,000 606,800 1.1783 0.690 0.662 0.690 0.645 0.758 910,597 0.6664 0.00%
2008-09-03 0 1.220 1.170 1.220 1.170 1.260 200,000 244,050 1.2203 0.690 0.662 0.690 0.662 0.713 353,630 0.6901 1.67%
2008-09-02 0 1.200 1.160 1.200 1.120 1.220 110,000 128,900 1.1718 0.679 0.656 0.679 0.633 0.690 194,496 0.6627 -1.64%
2008-09-01 0 1.220 1.050 1.220 1.110 1.220 55,000 63,900 1.1618 0.690 0.594 0.690 0.628 0.690 97,248 0.6571 1.67%
2008-08-29 0 1.200 1.130 1.270 1.170 1.270 130,000 153,700 1.1823 0.679 0.639 0.718 0.662 0.718 229,859 0.6687 2.56%
2008-08-28 0 1.170 1.020 1.170 1.170 1.170 60,000 70,200 1.1700 0.662 0.577 0.662 0.662 0.662 106,089 0.6617 -0.85%
2008-08-27 0 1.180 1.100 1.180 - - 0 0 - 0.667 0.622 0.667 - - 0 - -0.84%
2008-08-26 0 1.190 1.040 1.190 1.180 1.190 90,000 106,450 1.1828 0.673 0.588 0.673 0.667 0.673 159,133 0.6689 0.00%
2008-08-25 0 1.190 1.000 1.190 1.100 1.190 70,000 80,600 1.1514 0.673 0.566 0.673 0.622 0.673 123,770 0.6512 0.00%
2008-08-21 0 1.190 1.000 1.190 - - 0 0 - 0.673 0.566 0.673 - - 0 - 0.00%
2008-08-20 0 1.190 1.010 1.190 - - 0 0 - 0.673 0.571 0.673 - - 0 - 0.00%
2008-08-19 0 1.190 1.100 1.190 - - 0 0 - 0.673 0.622 0.673 - - 0 - 0.00%
2008-08-18 0 1.190 1.130 1.190 1.170 1.190 95,000 112,350 1.1826 0.673 0.639 0.673 0.662 0.673 167,974 0.6689 1.71%
2008-08-15 0 1.170 1.100 1.170 1.190 1.190 20,000 23,800 1.1900 0.662 0.622 0.662 0.673 0.673 35,363 0.6730 -0.85%
2008-08-14 0 1.180 1.150 1.190 1.000 1.180 115,000 128,400 1.1165 0.667 0.650 0.673 0.566 0.667 203,337 0.6315 -1.67%
2008-08-13 0 1.200 1.110 1.200 1.200 1.200 20,000 24,000 1.2000 0.679 0.628 0.679 0.679 0.679 35,363 0.6787 0.00%
2008-08-12 0 1.200 1.020 1.200 1.180 1.200 75,000 89,900 1.1987 0.679 0.577 0.679 0.667 0.679 132,611 0.6779 -6.25%
2008-08-11 0 1.280 1.180 1.280 1.190 1.280 80,000 99,850 1.2481 0.724 0.667 0.724 0.673 0.724 141,452 0.7059 0.00%
2008-08-08 0 1.280 1.230 1.280 1.270 1.310 80,000 103,400 1.2925 0.724 0.696 0.724 0.718 0.741 141,452 0.7310 0.79%
2008-08-07 0 1.270 1.200 1.280 - - 0 0 - 0.718 0.679 0.724 - - 0 - 0.00%
2008-08-05 0 1.270 1.190 1.270 1.260 1.280 55,000 69,800 1.2691 0.718 0.673 0.718 0.713 0.724 97,248 0.7178 0.00%
2008-08-04 0 1.270 1.190 1.290 1.270 1.290 30,000 38,200 1.2733 0.718 0.673 0.730 0.718 0.730 53,044 0.7202 -1.55%
2008-08-01 0 1.290 1.230 1.290 1.270 1.290 30,000 38,300 1.2767 0.730 0.696 0.730 0.718 0.730 53,044 0.7220 -0.77%
2008-07-31 0 1.300 1.230 1.300 1.270 1.320 60,000 76,850 1.2808 0.735 0.696 0.735 0.718 0.747 106,089 0.7244 2.36%
2008-07-30 0 1.270 1.190 1.280 1.190 1.270 150,000 181,300 1.2087 0.718 0.673 0.724 0.673 0.718 265,222 0.6836 -0.78%
2008-07-29 0 1.280 1.180 1.280 1.180 1.280 135,000 163,850 1.2137 0.724 0.667 0.724 0.667 0.724 238,700 0.6864 6.67%
2008-07-28 0 1.200 1.180 1.200 1.190 1.200 40,000 47,800 1.1950 0.679 0.667 0.679 0.673 0.679 70,726 0.6758 0.00%
2008-07-25 0 1.200 1.180 1.200 1.220 1.220 5,000 6,100 1.2200 0.679 0.667 0.679 0.690 0.690 8,841 0.6900 0.00%
2008-07-24 0 1.200 1.180 1.200 1.200 1.200 20,000 24,000 1.2000 0.679 0.667 0.679 0.679 0.679 35,363 0.6787 0.00%
2008-07-23 0 1.200 1.170 1.200 - - 0 0 - 0.679 0.662 0.679 - - 0 - 0.00%
2008-07-22 0 1.200 1.170 1.200 1.240 1.240 10,000 12,400 1.2400 0.679 0.662 0.679 0.701 0.701 17,681 0.7013 0.00%
2008-07-21 0 1.200 1.180 1.200 1.180 1.200 45,000 53,700 1.1933 0.679 0.667 0.679 0.667 0.679 79,567 0.6749 -1.64%
2008-07-18 0 1.220 1.190 1.230 1.180 1.230 80,000 96,300 1.2038 0.690 0.673 0.696 0.667 0.696 141,452 0.6808 -1.61%
2008-07-17 0 1.240 1.180 1.240 - - 0 0 - 0.701 0.667 0.701 - - 0 - 0.00%
2008-07-16 0 1.240 1.190 1.240 - - 0 0 - 0.701 0.673 0.701 - - 0 - 0.00%
2008-07-15 0 1.240 1.180 1.250 1.200 1.250 130,000 158,050 1.2158 0.701 0.667 0.707 0.679 0.707 229,859 0.6876 -3.88%
2008-07-14 0 1.290 1.230 1.290 1.200 1.290 60,000 74,950 1.2492 0.730 0.696 0.730 0.679 0.730 106,089 0.7065 0.00%
2008-07-11 0 1.290 1.200 1.290 1.320 1.320 20,000 26,400 1.3200 0.730 0.679 0.730 0.747 0.747 35,363 0.7465 -2.27%
2008-07-10 0 1.320 1.240 1.350 1.320 1.320 15,000 19,700 1.3133 0.747 0.701 0.764 0.747 0.747 26,522 0.7428 0.00%
2008-07-09 0 1.320 1.280 1.350 1.240 1.320 115,000 147,850 1.2857 0.747 0.724 0.764 0.701 0.747 203,337 0.7271 6.45%
2008-07-08 0 1.240 1.190 1.240 1.200 1.270 105,000 127,400 1.2133 0.701 0.673 0.701 0.679 0.718 185,656 0.6862 -0.80%
2008-07-07 0 1.250 1.200 1.250 1.210 1.250 110,000 135,950 1.2359 0.707 0.679 0.707 0.684 0.707 194,496 0.6990 4.17%
2008-07-04 0 1.200 1.140 1.210 1.160 1.210 55,000 65,250 1.1864 0.679 0.645 0.684 0.656 0.684 97,248 0.6710 -0.83%
2008-07-03 0 1.210 1.190 1.220 1.160 1.240 140,000 165,150 1.1796 0.684 0.673 0.690 0.656 0.701 247,541 0.6672 -0.82%
2008-07-02 0 1.220 1.220 1.280 1.160 1.220 100,000 118,200 1.1820 0.690 0.690 0.724 0.656 0.690 176,815 0.6685 -0.81%
2008-06-30 0 1.230 1.250 1.300 1.190 1.230 125,000 151,600 1.2128 0.696 0.707 0.735 0.673 0.696 221,019 0.6859 7.89%
2008-06-27 0 1.140 1.180 1.220 1.130 1.130 20,000 22,600 1.1300 0.645 0.667 0.690 0.639 0.639 35,363 0.6391 -3.39%
2008-06-26 0 1.180 1.140 1.220 1.180 1.180 20,000 23,600 1.1800 0.667 0.645 0.690 0.667 0.667 35,363 0.6674 -1.67%
2008-06-25 0 1.200 1.130 1.230 - - 0 0 - 0.679 0.639 0.696 - - 0 - 0.00%
2008-06-24 0 1.200 1.160 1.230 1.170 1.170 25,000 29,250 1.1700 0.679 0.656 0.696 0.662 0.662 44,204 0.6617 0.00%
2008-06-23 0 1.200 1.170 1.230 1.130 1.230 120,000 138,400 1.1533 0.679 0.662 0.696 0.639 0.696 212,178 0.6523 3.45%
2008-06-20 0 1.160 1.070 1.160 1.160 1.160 10,000 11,600 1.1600 0.656 0.605 0.656 0.656 0.656 17,681 0.6561 0.00%
2008-06-19 0 1.160 1.080 1.160 1.040 1.160 50,000 53,400 1.0680 0.656 0.611 0.656 0.588 0.656 88,407 0.6040 5.45%
2008-06-18 0 1.100 1.030 1.150 1.100 1.100 10,000 11,000 1.1000 0.622 0.583 0.650 0.622 0.622 17,681 0.6221 -5.17%
2008-06-17 0 1.160 1.080 1.160 - - 0 0 - 0.656 0.611 0.656 - - 0 - 0.00%
2008-06-16 0 1.160 1.030 1.160 1.160 1.160 10,000 11,600 1.1600 0.656 0.583 0.656 0.656 0.656 17,681 0.6561 0.00%
2008-06-13 0 1.160 1.050 1.160 1.160 1.160 5,000 5,800 1.1600 0.656 0.594 0.656 0.656 0.656 8,841 0.6561 0.00%
2008-06-12 0 1.160 1.020 1.160 - - 0 0 - 0.656 0.577 0.656 - - 0 - 0.00%
2008-06-11 0 1.160 1.050 1.170 - - 0 0 - 0.656 0.594 0.662 - - 0 - 0.00%
2008-06-10 0 1.160 1.070 1.170 1.030 1.160 30,000 32,200 1.0733 0.656 0.605 0.662 0.583 0.656 53,044 0.6070 0.00%
2008-06-06 0 1.160 1.030 1.160 - - 0 0 - 0.656 0.583 0.656 - - 0 - 0.00%
2008-06-05 0 1.160 1.040 1.180 - - 0 0 - 0.656 0.588 0.667 - - 0 - 0.00%
2008-06-04 0 1.160 1.080 1.200 - - 0 0 - 0.656 0.611 0.679 - - 0 - 0.00%
2008-06-03 0 1.160 1.030 1.200 - - 0 0 - 0.656 0.583 0.679 - - 0 - 0.00%
2008-06-02 0 1.160 1.020 1.200 1.160 1.180 60,000 70,400 1.1733 0.656 0.577 0.679 0.656 0.667 106,089 0.6636 0.00%
2008-05-30 0 1.160 1.020 1.200 - - 0 0 - 0.656 0.577 0.679 - - 0 - 0.00%
2008-05-29 0 1.160 1.030 1.160 - - 0 0 - 0.656 0.583 0.656 - - 0 - -1.69%
2008-05-28 0 1.180 1.030 1.200 - - 0 0 - 0.667 0.583 0.679 - - 0 - 0.00%
2008-05-27 0 1.180 1.030 1.180 1.200 1.200 30,000 36,000 1.2000 0.667 0.583 0.667 0.679 0.679 53,044 0.6787 1.72%
2008-05-26 0 1.160 1.030 1.200 - - 0 0 - 0.656 0.583 0.679 - - 0 - 0.00%
2008-05-23 0 1.160 1.030 1.200 - - 0 0 - 0.656 0.583 0.679 - - 0 - 0.00%
2008-05-22 0 1.160 1.050 1.200 - - 0 0 - 0.656 0.594 0.679 - - 0 - 0.00%
2008-05-21 0 1.160 1.000 1.160 1.160 1.160 110,000 127,600 1.1600 0.656 0.566 0.656 0.656 0.656 194,496 0.6561 0.00%
2008-05-20 0 1.160 1.000 1.250 1.160 1.160 40,000 46,400 1.1600 0.656 0.566 0.707 0.656 0.656 70,726 0.6561 0.00%
2008-05-19 0 1.160 1.060 1.160 1.080 1.160 150,000 171,700 1.1447 0.656 0.599 0.656 0.611 0.656 265,222 0.6474 0.00%
2008-05-16 0 1.160 1.100 1.250 1.160 1.160 40,000 46,400 1.1600 0.656 0.622 0.707 0.656 0.656 70,726 0.6561 0.00%
2008-05-15 0 1.160 1.160 1.250 1.150 1.160 835,000 968,250 1.1596 0.656 0.656 0.707 0.650 0.656 1,476,404 0.6558 0.00%
2008-05-14 0 1.160 1.040 - 1.140 1.160 910,000 1,054,600 1.1589 0.656 0.588 - 0.645 0.656 1,609,016 0.6554 1.75%
2008-05-13 0 1.140 1.090 1.140 1.130 1.140 300,000 341,800 1.1393 0.645 0.616 0.645 0.639 0.645 530,445 0.6444 -5.00%
2008-05-09 0 1.200 1.150 1.200 - - 0 0 - 0.679 0.650 0.679 - - 0 - 0.00%
2008-05-08 0 1.200 1.100 1.220 - - 0 0 - 0.679 0.622 0.690 - - 0 - 0.00%
2008-05-07 0 1.200 1.080 1.200 - - 0 0 - 0.679 0.611 0.679 - - 0 - 0.00%
2008-05-06 0 1.200 1.100 1.220 - - 0 0 - 0.679 0.622 0.690 - - 0 - 0.00%
2008-05-05 0 1.200 1.150 1.220 - - 0 0 - 0.679 0.650 0.690 - - 0 - 0.00%
2008-05-02 0 1.200 1.150 1.220 1.200 1.200 55,000 66,000 1.2000 0.679 0.650 0.690 0.679 0.679 97,248 0.6787 0.84%
2008-04-30 0 1.190 1.100 1.190 1.150 1.200 140,000 162,000 1.1571 0.673 0.622 0.673 0.650 0.679 247,541 0.6544 7.21%
2008-04-29 0 1.110 1.100 1.110 1.110 1.180 210,000 245,350 1.1683 0.628 0.622 0.628 0.628 0.667 371,311 0.6608 -5.13%
2008-04-28 0 1.170 1.130 1.170 1.100 1.180 150,000 171,950 1.1463 0.662 0.639 0.662 0.622 0.667 265,222 0.6483 6.36%
2008-04-25 0 1.100 1.060 1.100 1.060 1.100 160,000 174,150 1.0884 0.622 0.599 0.622 0.599 0.622 282,904 0.6156 1.85%
2008-04-24 0 1.080 1.030 1.080 1.020 1.080 165,000 170,600 1.0339 0.611 0.583 0.611 0.577 0.611 291,745 0.5848 3.85%
2008-04-23 0 1.040 1.000 1.040 1.040 1.040 30,000 31,200 1.0400 0.588 0.566 0.588 0.588 0.588 53,044 0.5882 4.00%
2008-04-22 0 1.000 0.910 1.040 0.970 1.000 80,000 79,100 0.9888 0.566 0.515 0.588 0.549 0.566 141,452 0.5592 4.17%
2008-04-21 0 0.960 0.960 1.100 - - 0 0 - 0.543 0.543 0.622 - - 0 - 1.05%
2008-04-18 0 1.000 0.980 1.030 1.000 1.030 50,000 50,900 1.0180 0.537 0.527 0.553 0.537 0.553 93,060 0.5470 3.09%
2008-04-17 0 0.970 0.970 1.040 0.930 0.960 105,000 98,650 0.9395 0.521 0.521 0.559 0.500 0.516 195,427 0.5048 7.78%
2008-04-16 0 0.900 0.900 0.980 0.850 0.900 210,000 185,500 0.8833 0.484 0.484 0.527 0.457 0.484 390,854 0.4746 11.11%
2008-04-15 0 0.810 0.810 0.880 - - 0 0 - 0.435 0.435 0.473 - - 0 - 0.00%
2008-04-14 0 0.810 0.810 0.840 0.800 0.810 100,000 80,500 0.8050 0.435 0.435 0.451 0.430 0.435 186,121 0.4325 -3.57%
2008-04-11 0 0.840 0.820 0.880 0.760 0.900 195,000 167,950 0.8613 0.451 0.441 0.473 0.408 0.484 362,936 0.4628 5.00%
2008-04-10 0 0.800 0.760 0.800 0.800 0.800 50,000 40,000 0.8000 0.430 0.408 0.430 0.430 0.430 93,060 0.4298 -2.44%
2008-04-09 0 0.820 0.790 0.900 - - 0 0 - 0.441 0.424 0.484 - - 0 - 0.00%
2008-04-08 0 0.820 0.790 0.880 - - 0 0 - 0.441 0.424 0.473 - - 0 - 0.00%
2008-04-07 0 0.820 0.800 0.900 - - 0 0 - 0.441 0.430 0.484 - - 0 - 0.00%
2008-04-03 0 0.820 0.800 0.930 0.820 0.820 15,000 12,300 0.8200 0.441 0.430 0.500 0.441 0.441 27,918 0.4406 2.50%
2008-04-02 0 0.800 0.790 0.950 0.800 0.860 60,000 48,500 0.8083 0.430 0.424 0.510 0.430 0.462 111,673 0.4343 -6.98%
2008-04-01 0 0.860 0.820 0.950 - - 0 0 - 0.462 0.441 0.510 - - 0 - 0.00%
2008-03-31 0 0.860 0.820 1.000 - - 0 0 - 0.462 0.441 0.537 - - 0 - 0.00%
2008-03-28 0 0.860 0.850 0.860 - - 0 0 - 0.462 0.457 0.462 - - 0 - 0.00%
2008-03-27 0 0.860 0.800 0.920 - - 0 0 - 0.462 0.430 0.494 - - 0 - 0.00%
2008-03-26 0 0.860 0.790 - 0.800 0.860 125,000 101,250 0.8100 0.462 0.424 - 0.430 0.462 232,651 0.4352 14.67%
2008-03-25 0 0.750 0.750 0.860 0.730 0.730 10,000 7,300 0.7300 0.403 0.403 0.462 0.392 0.392 18,612 0.3922 -6.25%
2008-03-20 0 0.800 0.750 0.880 - - 0 0 - 0.430 0.403 0.473 - - 0 - 0.00%
2008-03-19 0 0.800 0.690 0.880 - - 0 0 - 0.430 0.371 0.473 - - 0 - 0.00%
2008-03-18 0 0.800 0.650 0.920 - - 0 0 - 0.430 0.349 0.494 - - 0 - 0.00%
2008-03-17 0 0.800 0.700 0.850 - - 0 0 - 0.430 0.376 0.457 - - 0 - 0.00%
2008-03-14 0 0.800 0.780 0.850 - - 0 0 - 0.430 0.419 0.457 - - 0 - 0.00%
2008-03-13 0 0.800 0.770 0.850 - - 0 0 - 0.430 0.414 0.457 - - 0 - 0.00%
2008-03-12 0 0.800 0.800 0.850 0.800 0.800 65,000 52,000 0.8000 0.430 0.430 0.457 0.430 0.430 120,979 0.4298 0.00%
2008-03-11 0 0.800 0.800 0.860 - - 0 0 - 0.430 0.430 0.462 - - 0 - 0.00%
2008-03-10 0 0.800 0.790 0.850 - - 0 0 - 0.430 0.424 0.457 - - 0 - 0.00%
2008-03-07 0 0.800 0.780 0.850 0.800 0.800 40,000 32,000 0.8000 0.430 0.419 0.457 0.430 0.430 74,448 0.4298 0.00%
2008-03-06 0 0.800 0.800 0.830 0.800 0.830 275,000 220,850 0.8031 0.430 0.430 0.446 0.430 0.446 511,833 0.4315 -5.88%
2008-03-05 0 0.850 0.770 0.900 0.850 0.850 20,000 17,000 0.8500 0.457 0.414 0.484 0.457 0.457 37,224 0.4567 6.25%
2008-03-04 0 0.800 0.750 0.900 - - 0 0 - 0.430 0.403 0.484 - - 0 - 0.00%
2008-03-03 0 0.800 0.800 0.900 - - 0 0 - 0.430 0.430 0.484 - - 0 - 0.00%
2008-02-29 0 0.800 0.780 0.900 0.800 0.800 100,000 80,000 0.8000 0.430 0.419 0.484 0.430 0.430 186,121 0.4298 0.00%
2008-02-28 0 0.800 0.750 0.880 0.800 0.800 25,000 20,000 0.8000 0.430 0.403 0.473 0.430 0.430 46,530 0.4298 -5.88%
2008-02-27 0 0.850 0.800 0.900 - - 0 0 - 0.457 0.430 0.484 - - 0 - 0.00%
2008-02-26 0 0.850 0.780 0.900 0.850 0.880 95,000 80,900 0.8516 0.457 0.419 0.484 0.457 0.473 176,815 0.4575 -5.56%
2008-02-25 0 0.900 0.700 0.920 - - 0 0 - 0.484 0.376 0.494 - - 0 - 0.00%
2008-02-22 0 0.900 0.740 0.940 - - 0 0 - 0.484 0.398 0.505 - - 0 - 0.00%
2008-02-21 0 0.900 0.850 0.950 - - 0 0 - 0.484 0.457 0.510 - - 0 - 0.00%
2008-02-20 0 0.900 0.820 0.950 - - 0 0 - 0.484 0.441 0.510 - - 0 - 0.00%
2008-02-19 0 0.900 0.900 1.000 0.850 0.930 140,000 120,950 0.8639 0.484 0.484 0.537 0.457 0.500 260,569 0.4642 -6.25%
2008-02-18 0 0.960 0.770 0.960 - - 0 0 - 0.516 0.414 0.516 - - 0 - 0.00%
2008-02-15 0 0.960 0.750 0.960 - - 0 0 - 0.516 0.403 0.516 - - 0 - -1.03%
2008-02-14 0 0.970 0.800 0.970 - - 0 0 - 0.521 0.430 0.521 - - 0 - 0.00%
2008-02-13 0 0.970 0.780 0.970 - - 0 0 - 0.521 0.419 0.521 - - 0 - 0.00%
2008-02-12 0 0.970 0.750 0.980 - - 0 0 - 0.521 0.403 0.527 - - 0 - 0.00%
2008-02-11 0 0.970 0.660 0.990 - - 0 0 - 0.521 0.355 0.532 - - 0 - 0.00%
2008-02-06 0 0.970 0.680 1.000 - - 0 0 - 0.521 0.365 0.537 - - 0 - 0.00%
2008-02-05 0 0.970 0.900 1.000 - - 0 0 - 0.521 0.484 0.537 - - 0 - 0.00%
2008-02-04 0 0.970 0.970 1.000 0.900 1.000 5,925,000 5,333,200 0.9001 0.521 0.521 0.537 0.484 0.537 11,027,667 0.4836 4.30%
2008-02-01 0 0.930 0.670 1.000 - - 0 0 - 0.500 0.360 0.537 - - 0 - 0.00%
2008-01-31 0 0.930 0.690 1.000 - - 0 0 - 0.500 0.371 0.537 - - 0 - 0.00%
2008-01-30 0 0.930 0.680 1.000 - - 0 0 - 0.500 0.365 0.537 - - 0 - 0.00%
2008-01-29 0 0.930 0.650 0.950 - - 0 0 - 0.500 0.349 0.510 - - 0 - 0.00%
2008-01-28 0 0.930 0.670 0.950 - - 0 0 - 0.500 0.360 0.510 - - 0 - 0.00%
2008-01-25 0 0.930 0.750 0.930 0.950 0.950 5,000 4,750 0.9500 0.500 0.403 0.500 0.510 0.510 9,306 0.5104 12.05%
2008-01-24 0 0.830 0.720 0.830 - - 0 0 - 0.446 0.387 0.446 - - 0 - 0.00%
2008-01-23 0 0.830 0.680 0.950 - - 0 0 - 0.446 0.365 0.510 - - 0 - 0.00%
2008-01-22 0 0.830 0.830 0.880 0.720 0.770 40,000 30,100 0.7525 0.446 0.446 0.473 0.387 0.414 74,448 0.4043 -7.78%
2008-01-21 0 0.900 0.720 1.050 - - 0 0 - 0.484 0.387 0.564 - - 0 - 0.00%
2008-01-18 0 0.900 0.730 0.900 - - 0 0 - 0.484 0.392 0.484 - - 0 - 0.00%
2008-01-17 0 0.900 0.720 0.950 - - 0 0 - 0.484 0.387 0.510 - - 0 - 0.00%
2008-01-16 0 0.900 0.730 1.050 - - 0 0 - 0.484 0.392 0.564 - - 0 - 0.00%
2008-01-15 0 0.900 0.900 0.950 0.860 0.860 20,000 17,200 0.8600 0.484 0.484 0.510 0.462 0.462 37,224 0.4621 -7.22%
2008-01-14 0 0.970 0.860 1.080 - - 0 0 - 0.521 0.462 0.580 - - 0 - 0.00%
2008-01-11 0 0.970 0.860 1.050 - - 0 0 - 0.521 0.462 0.564 - - 0 - 0.00%
2008-01-10 0 0.970 0.970 1.050 0.860 0.860 10,000 8,600 0.8600 0.521 0.521 0.564 0.462 0.462 18,612 0.4621 -3.00%
2008-01-09 0 1.000 0.900 1.050 - - 0 0 - 0.537 0.484 0.564 - - 0 - 0.00%
2008-01-08 0 1.000 0.860 1.000 - - 0 0 - 0.537 0.462 0.537 - - 0 - 0.00%
2008-01-07 0 1.000 0.860 1.000 - - 0 0 - 0.537 0.462 0.537 - - 0 - 0.00%
2008-01-04 0 1.000 0.860 1.090 - - 0 0 - 0.537 0.462 0.586 - - 0 - 0.00%
2008-01-03 0 1.000 0.900 1.000 - - 0 0 - 0.537 0.484 0.537 - - 0 - 0.00%
2008-01-02 0 1.000 0.900 1.000 1.000 1.000 270,000 270,000 1.0000 0.537 0.484 0.537 0.537 0.537 502,527 0.5373 0.00%
2007-12-31 0 1.000 0.920 1.000 1.000 1.000 5,000 5,000 1.0000 0.537 0.494 0.537 0.537 0.537 9,306 0.5373 0.00%
2007-12-28 0 1.000 1.000 1.100 - - 0 0 - 0.537 0.537 0.591 - - 0 - 11.11%
2007-12-27 0 0.900 0.880 1.080 0.900 0.900 5,000 4,500 0.9000 0.484 0.473 0.580 0.484 0.484 9,306 0.4836 -9.09%
2007-12-24 0 0.990 0.990 1.100 - - 0 0 - 0.532 0.532 0.591 - - 0 - 4.21%
2007-12-21 0 0.950 0.860 1.100 - - 0 0 - 0.510 0.462 0.591 - - 0 - 0.00%
2007-12-20 0 0.950 0.860 1.100 - - 0 0 - 0.510 0.462 0.591 - - 0 - 0.00%
2007-12-19 0 0.950 0.860 1.050 - - 0 0 - 0.510 0.462 0.564 - - 0 - 0.00%
2007-12-18 0 0.950 0.860 1.100 - - 0 0 - 0.510 0.462 0.591 - - 0 - 0.00%
2007-12-17 0 0.950 0.860 1.100 - - 0 0 - 0.510 0.462 0.591 - - 0 - 0.00%
2007-12-14 0 0.950 0.880 1.100 - - 0 0 - 0.510 0.473 0.591 - - 0 - 0.00%
2007-12-13 0 0.950 0.920 1.100 - - 0 0 - 0.510 0.494 0.591 - - 0 - 0.00%
2007-12-12 0 0.950 0.880 1.100 - - 0 0 - 0.510 0.473 0.591 - - 0 - 0.00%
2007-12-11 0 0.950 0.920 1.080 - - 0 0 - 0.510 0.494 0.580 - - 0 - 0.00%
2007-12-10 0 0.950 0.880 1.100 - - 0 0 - 0.510 0.473 0.591 - - 0 - 0.00%
2007-12-07 0 0.950 0.900 0.950 - - 0 0 - 0.510 0.484 0.510 - - 0 - -2.06%
2007-12-06 0 0.970 0.880 1.100 - - 0 0 - 0.521 0.473 0.591 - - 0 - 0.00%
2007-12-05 0 0.970 0.880 1.000 - - 0 0 - 0.521 0.473 0.537 - - 0 - 0.00%
2007-12-04 0 0.970 0.970 1.000 0.900 0.920 220,000 198,400 0.9018 0.521 0.521 0.537 0.484 0.494 409,466 0.4845 -3.00%
2007-12-03 0 1.000 0.800 1.000 - - 0 0 - 0.537 0.430 0.537 - - 0 - 0.00%
2007-11-30 0 1.000 0.920 1.100 - - 0 0 - 0.537 0.494 0.591 - - 0 - 0.00%
2007-11-29 0 1.000 0.880 1.000 1.000 1.000 5,000 5,000 1.0000 0.537 0.473 0.537 0.537 0.537 9,306 0.5373 2.04%
2007-11-28 0 0.980 0.980 1.090 0.850 0.860 55,000 47,050 0.8555 0.527 0.527 0.586 0.457 0.462 102,367 0.4596 8.89%
2007-11-27 0 0.900 0.880 0.970 0.900 0.900 20,000 18,000 0.9000 0.484 0.473 0.521 0.484 0.484 37,224 0.4836 -9.09%
2007-11-26 0 0.990 0.900 1.000 - - 0 0 - 0.532 0.484 0.537 - - 0 - 0.00%
2007-11-23 0 0.990 0.900 1.100 - - 0 0 - 0.532 0.484 0.591 - - 0 - 0.00%
2007-11-22 0 0.990 0.900 0.990 - - 0 0 - 0.532 0.484 0.532 - - 0 - -1.00%
2007-11-21 0 1.000 0.970 1.000 1.000 1.000 35,000 35,000 1.0000 0.537 0.521 0.537 0.537 0.537 65,142 0.5373 -6.54%
2007-11-20 0 1.070 0.990 1.080 - - 0 0 - 0.575 0.532 0.580 - - 0 - 0.00%
2007-11-19 0 1.070 1.070 1.100 1.020 1.100 150,000 161,200 1.0747 0.575 0.575 0.591 0.548 0.591 279,181 0.5774 0.94%
2007-11-16 0 1.060 1.060 1.100 1.030 1.100 160,000 165,800 1.0363 0.570 0.570 0.591 0.553 0.591 297,794 0.5568 6.00%
2007-11-15 0 1.000 0.970 1.000 0.980 1.010 70,000 70,100 1.0014 0.537 0.521 0.537 0.527 0.543 130,285 0.5381 5.26%
2007-11-14 0 0.950 0.950 1.100 0.900 0.930 65,000 58,650 0.9023 0.510 0.510 0.591 0.484 0.500 120,979 0.4848 5.56%
2007-11-13 0 0.900 0.920 0.970 0.870 0.870 30,000 26,100 0.8700 0.484 0.494 0.521 0.467 0.467 55,836 0.4674 12.50%
2007-11-12 0 0.800 0.800 0.870 - - 0 0 - 0.430 0.430 0.467 - - 0 - 0.00%
2007-11-09 0 0.800 0.780 0.920 0.800 0.800 30,000 24,000 0.8000 0.430 0.419 0.494 0.430 0.430 55,836 0.4298 -8.05%
2007-11-08 0 0.870 0.800 0.980 - - 0 0 - 0.467 0.430 0.527 - - 0 - 0.00%
2007-11-07 0 0.870 0.810 0.980 - - 0 0 - 0.467 0.435 0.527 - - 0 - 0.00%
2007-11-06 0 0.870 0.800 0.980 - - 0 0 - 0.467 0.430 0.527 - - 0 - 0.00%
2007-11-05 0 0.870 0.800 0.980 - - 0 0 - 0.467 0.430 0.527 - - 0 - 0.00%
2007-11-02 0 0.870 0.820 0.970 0.870 0.870 50,000 43,500 0.8700 0.467 0.441 0.521 0.467 0.467 93,060 0.4674 -11.22%
2007-11-01 0 0.980 0.820 0.980 0.800 0.980 55,000 50,100 0.9109 0.527 0.441 0.527 0.430 0.527 102,367 0.4894 -2.00%
2007-10-31 0 1.000 0.800 1.000 - - 0 0 - 0.537 0.430 0.537 - - 0 - 0.00%
2007-10-30 0 1.000 0.800 1.050 - - 0 0 - 0.537 0.430 0.564 - - 0 - 0.00%
2007-10-29 0 1.000 0.800 1.040 - - 0 0 - 0.537 0.430 0.559 - - 0 - 0.00%
2007-10-26 0 1.000 0.800 1.050 - - 0 0 - 0.537 0.430 0.564 - - 0 - 0.00%
2007-10-25 0 1.000 0.800 1.050 - - 0 0 - 0.537 0.430 0.564 - - 0 - 0.00%
2007-10-24 0 1.000 0.800 1.050 - - 0 0 - 0.537 0.430 0.564 - - 0 - 0.00%
2007-10-23 0 1.000 0.800 1.050 - - 0 0 - 0.537 0.430 0.564 - - 0 - 0.00%
2007-10-22 0 1.000 0.800 1.000 - - 0 0 - 0.537 0.430 0.537 - - 0 - 0.00%
2007-10-18 0 1.000 0.820 1.050 1.000 1.000 35,000 35,000 1.0000 0.537 0.441 0.564 0.537 0.537 65,142 0.5373 5.26%
2007-10-17 0 0.950 - 1.000 - - 0 0 - 0.510 - 0.537 - - 0 - 0.00%
2007-10-16 0 0.950 0.800 1.000 - - 0 0 - 0.510 0.430 0.537 - - 0 - 0.00%
2007-10-15 0 0.950 0.750 1.000 - - 0 0 - 0.510 0.403 0.537 - - 0 - 0.00%
2007-10-12 0 0.950 0.810 0.990 - - 0 0 - 0.510 0.435 0.532 - - 0 - 0.00%
2007-10-11 0 0.950 0.800 1.000 0.800 0.950 70,000 63,500 0.9071 0.510 0.430 0.537 0.430 0.510 130,285 0.4874 18.75%
2007-10-10 0 0.800 0.800 0.950 0.800 0.800 5,000 4,000 0.8000 0.430 0.430 0.510 0.430 0.430 9,306 0.4298 0.00%
2007-10-09 0 0.800 0.750 0.960 - - 0 0 - 0.430 0.403 0.516 - - 0 - 0.00%
2007-10-08 0 0.800 0.650 1.000 - - 0 0 - 0.430 0.349 0.537 - - 0 - 0.00%
2007-10-05 0 0.800 0.800 0.950 - - 0 0 - 0.430 0.430 0.510 - - 0 - 0.00%
2007-10-04 0 0.800 0.800 0.950 - - 0 0 - 0.430 0.430 0.510 - - 0 - 0.00%
2007-10-03 0 0.800 0.720 0.950 0.800 0.800 20,000 16,000 0.8000 0.430 0.387 0.510 0.430 0.430 37,224 0.4298 -20.00%
2007-10-02 0 1.000 0.700 1.090 - - 0 0 - 0.537 0.376 0.586 - - 0 - 0.00%
2007-09-28 0 1.000 0.880 1.000 - - 0 0 - 0.537 0.473 0.537 - - 0 - 0.00%
2007-09-27 0 1.000 0.880 1.000 - - 0 0 - 0.537 0.473 0.537 - - 0 - 0.00%
2007-09-25 0 1.000 0.880 1.000 1.000 1.000 15,000 15,000 1.0000 0.537 0.473 0.537 0.537 0.537 27,918 0.5373 0.00%
2007-09-24 0 1.000 0.880 1.100 - - 0 0 - 0.537 0.473 0.591 - - 0 - 0.00%
2007-09-21 0 1.000 0.890 1.100 1.000 1.000 15,000 15,000 1.0000 0.537 0.478 0.591 0.537 0.537 27,918 0.5373 -1.96%
2007-09-20 0 1.020 0.880 1.100 - - 0 0 - 0.548 0.473 0.591 - - 0 - 0.00%
2007-09-19 0 1.020 0.880 1.090 - - 0 0 - 0.548 0.473 0.586 - - 0 - 0.00%
2007-09-18 0 1.020 0.950 1.030 1.020 1.020 60,000 61,200 1.0200 0.548 0.510 0.553 0.548 0.548 111,673 0.5480 -0.97%
2007-09-17 0 1.030 1.000 1.030 - - 0 0 - 0.553 0.537 0.553 - - 0 - -1.90%
2007-09-14 0 1.050 1.050 1.100 1.040 1.050 105,000 106,450 1.0138 0.564 0.564 0.591 0.559 0.564 195,427 0.5447 -4.55%
2007-09-13 0 1.100 0.900 1.100 1.120 1.120 20,000 22,400 1.1200 0.591 0.484 0.591 0.602 0.602 37,224 0.6018 -1.79%
2007-09-12 0 1.120 0.920 1.120 1.100 1.120 25,000 27,800 1.1120 0.602 0.494 0.602 0.591 0.602 46,530 0.5975 12.00%
2007-09-11 0 1.000 0.900 1.120 1.000 1.000 20,000 20,000 1.0000 0.537 0.484 0.602 0.537 0.537 37,224 0.5373 9.89%
2007-09-10 0 0.910 0.900 1.000 - - 0 0 - 0.489 0.484 0.537 - - 0 - 0.00%
2007-09-07 0 0.910 0.900 1.120 - - 0 0 - 0.489 0.484 0.602 - - 0 - 0.00%
2007-09-06 0 0.910 0.860 1.120 - - 0 0 - 0.489 0.462 0.602 - - 0 - 0.00%
2007-09-05 0 0.910 0.800 1.000 - - 0 0 - 0.489 0.430 0.537 - - 0 - 0.00%
2007-09-04 0 0.910 0.820 1.000 - - 0 0 - 0.489 0.441 0.537 - - 0 - 0.00%
2007-09-03 0 0.910 0.910 1.000 - - 0 0 - 0.489 0.489 0.537 - - 0 - 1.11%
2007-08-31 0 0.900 0.850 1.000 - - 0 0 - 0.484 0.457 0.537 - - 0 - 0.00%
2007-08-30 0 0.900 0.810 1.000 - - 0 0 - 0.484 0.435 0.537 - - 0 - 0.00%
2007-08-29 0 0.900 0.830 1.000 - - 0 0 - 0.484 0.446 0.537 - - 0 - 0.00%
2007-08-28 0 0.900 0.900 - 0.900 0.900 10,000 9,000 0.9000 0.484 0.484 - 0.484 0.484 18,612 0.4836 1.12%
2007-08-27 0 0.890 0.860 0.890 1.000 1.000 20,000 20,000 1.0000 0.478 0.462 0.478 0.537 0.537 37,224 0.5373 4.71%
2007-08-24 0 0.850 0.820 1.000 - - 0 0 - 0.457 0.441 0.537 - - 0 - 0.00%
2007-08-23 0 0.850 0.850 1.000 - - 0 0 - 0.457 0.457 0.537 - - 0 - 0.00%
2007-08-22 0 0.850 0.850 1.000 - - 0 0 - 0.457 0.457 0.537 - - 0 - 0.00%
2007-08-21 0 0.850 0.800 1.000 - - 0 0 - 0.457 0.430 0.537 - - 0 - 0.00%
2007-08-20 0 0.850 0.760 1.000 0.850 0.850 10,000 8,500 0.8500 0.457 0.408 0.537 0.457 0.457 18,612 0.4567 6.25%
2007-08-17 0 0.800 0.730 0.950 0.700 0.800 160,000 115,000 0.7188 0.430 0.392 0.510 0.376 0.430 297,794 0.3862 -3.61%
2007-08-16 0 0.830 0.830 1.000 0.830 0.830 15,000 12,450 0.8300 0.446 0.446 0.537 0.446 0.446 27,918 0.4459 -7.78%
2007-08-15 0 0.900 0.900 1.000 0.850 0.870 30,000 26,200 0.8733 0.484 0.484 0.537 0.457 0.467 55,836 0.4692 3.45%
2007-08-14 0 0.870 0.870 1.150 0.860 0.860 5,000 4,300 0.8600 0.467 0.467 0.618 0.462 0.462 9,306 0.4621 -17.14%
2007-08-13 0 1.050 0.920 1.050 1.050 1.050 45,000 47,250 1.0500 0.564 0.494 0.564 0.564 0.564 83,754 0.5641 -4.55%
2007-08-10 0 1.100 0.510 1.100 - - 0 0 - 0.591 0.274 0.591 - - 0 - 0.00%
2007-08-09 0 1.100 1.100 1.150 - - 0 0 - 0.591 0.591 0.618 - - 0 - 0.00%
2007-08-08 0 1.100 0.900 1.200 1.100 1.100 5,000 5,500 1.1000 0.591 0.484 0.645 0.591 0.591 9,306 0.5910 0.00%
2007-08-07 0 1.100 0.900 1.200 - - 0 0 - 0.591 0.484 0.645 - - 0 - 0.00%
2007-08-06 0 1.100 1.000 1.100 1.100 1.100 100,000 110,000 1.1000 0.591 0.537 0.591 0.591 0.591 186,121 0.5910 -4.35%
2007-08-03 0 1.150 1.100 1.190 1.100 1.150 65,000 74,300 1.1431 0.618 0.591 0.639 0.591 0.618 120,979 0.6142 -3.36%
2007-08-02 0 1.190 1.100 1.190 1.200 1.200 10,000 12,000 1.2000 0.639 0.591 0.639 0.645 0.645 18,612 0.6447 -0.83%
2007-08-01 0 1.200 1.100 1.200 1.200 1.250 70,000 85,100 1.2157 0.645 0.591 0.645 0.645 0.672 130,285 0.6532 -4.00%
2007-07-31 0 1.250 1.120 1.300 1.060 1.250 235,000 272,250 1.1585 0.672 0.602 0.698 0.570 0.672 437,384 0.6225 17.92%
2007-07-30 0 1.060 0.870 1.060 - - 0 0 - 0.570 0.467 0.570 - - 0 - 0.00%
2007-07-27 0 1.060 0.960 1.250 1.060 1.060 195,000 195,600 1.0031 0.570 0.516 0.672 0.570 0.570 362,936 0.5389 0.00%
2007-07-26 0 1.060 1.060 1.240 - - 0 0 - 0.570 0.570 0.666 - - 0 - 0.95%
2007-07-25 0 1.050 1.010 1.150 1.000 1.050 75,000 76,550 1.0207 0.564 0.543 0.618 0.537 0.564 139,591 0.5484 0.00%
2007-07-24 0 1.050 1.020 1.100 1.050 1.050 50,000 52,500 1.0500 0.564 0.548 0.591 0.564 0.564 93,060 0.5641 -4.55%
2007-07-23 0 1.100 1.000 1.150 1.100 1.100 5,000 5,500 1.1000 0.591 0.537 0.618 0.591 0.591 9,306 0.5910 0.00%
2007-07-20 0 1.100 1.100 1.140 1.100 1.100 15,000 16,500 1.1000 0.591 0.591 0.613 0.591 0.591 27,918 0.5910 -4.35%
2007-07-19 0 1.150 1.130 1.250 - - 0 0 - 0.618 0.607 0.672 - - 0 - 0.00%
2007-07-18 0 1.150 1.030 1.250 1.100 1.150 75,000 84,350 1.1247 0.618 0.553 0.672 0.591 0.618 139,591 0.6043 0.88%
2007-07-17 0 1.140 1.010 1.140 1.140 1.140 15,000 17,100 1.1400 0.613 0.543 0.613 0.613 0.613 27,918 0.6125 -0.87%
2007-07-16 0 1.150 1.050 1.150 - - 0 0 - 0.618 0.564 0.618 - - 0 - 0.00%
2007-07-13 0 1.150 1.090 1.150 1.060 1.150 35,000 38,300 1.0943 0.618 0.586 0.618 0.570 0.618 65,142 0.5879 0.88%
2007-07-12 0 1.140 1.070 1.200 1.140 1.150 55,000 62,950 1.1445 0.613 0.575 0.645 0.613 0.618 102,367 0.6149 0.88%
2007-07-11 0 1.130 1.130 1.180 1.110 1.220 155,000 179,850 1.1603 0.607 0.607 0.634 0.596 0.655 288,487 0.6234 -5.83%
2007-07-10 0 1.200 1.200 1.250 1.200 1.200 30,000 36,000 1.2000 0.645 0.645 0.672 0.645 0.645 55,836 0.6447 -1.64%
2007-07-09 0 1.220 1.200 1.290 1.220 1.280 110,000 138,400 1.2582 0.655 0.645 0.693 0.655 0.688 204,733 0.6760 -5.43%
2007-07-06 0 1.290 1.280 1.330 1.290 1.290 20,000 25,800 1.2900 0.693 0.688 0.715 0.693 0.693 37,224 0.6931 -0.77%
2007-07-05 0 1.300 1.260 1.310 1.220 1.300 200,000 251,900 1.2595 0.698 0.677 0.704 0.655 0.698 372,242 0.6767 0.00%
2007-07-04 0 1.300 1.220 1.390 1.300 1.400 45,000 59,400 1.3200 0.698 0.655 0.747 0.698 0.752 83,754 0.7092 -7.80%
2007-07-03 0 1.410 1.300 1.480 1.200 1.410 125,000 162,150 1.2972 0.758 0.698 0.795 0.645 0.758 232,651 0.6970 17.50%
2007-06-29 0 1.200 1.170 1.300 1.200 1.380 55,000 68,900 1.2527 0.645 0.629 0.698 0.645 0.741 102,367 0.6731 -13.04%
2007-06-28 0 1.380 1.310 1.470 1.380 1.400 60,000 83,400 1.3900 0.741 0.704 0.790 0.741 0.752 111,673 0.7468 -6.76%
2007-06-27 0 1.480 1.430 1.480 1.450 1.510 350,000 519,700 1.4849 0.795 0.768 0.795 0.779 0.811 651,423 0.7978 0.68%
2007-06-26 0 1.470 1.470 1.510 1.200 1.530 691,706 945,067 1.3663 0.790 0.790 0.811 0.645 0.822 1,287,410 0.7341 10.53%
2007-06-25 0 1.330 1.300 1.330 1.200 1.330 620,000 794,900 1.2821 0.715 0.698 0.715 0.645 0.715 1,153,950 0.6889 15.65%
2007-06-22 0 1.150 1.080 1.180 1.150 1.170 370,000 428,400 1.1578 0.618 0.580 0.634 0.618 0.629 688,648 0.6221 0.00%
2007-06-21 0 1.150 1.150 1.190 1.150 1.150 105,000 120,750 1.1500 0.618 0.618 0.639 0.618 0.618 195,427 0.6179 0.00%
2007-06-20 0 1.150 1.110 1.180 1.100 1.150 85,000 96,500 1.1353 0.618 0.596 0.634 0.591 0.618 158,203 0.6100 0.00%
2007-06-18 0 1.150 1.150 1.180 1.130 1.230 525,000 619,500 1.1800 0.618 0.618 0.634 0.607 0.661 977,135 0.6340 0.00%
2007-06-15 0 1.150 1.130 1.150 1.000 1.200 290,000 326,700 1.1266 0.618 0.607 0.618 0.537 0.645 539,751 0.6053 -4.17%
2007-06-14 0 1.200 1.150 1.200 1.000 1.250 705,000 782,500 1.1099 0.645 0.618 0.645 0.537 0.672 1,312,153 0.5963 10.09%
2007-06-13 0 1.090 1.030 1.100 1.000 1.100 465,000 490,400 1.0546 0.586 0.553 0.591 0.537 0.591 865,462 0.5666 5.83%
2007-06-12 0 1.030 0.980 1.030 1.030 1.030 110,000 113,300 1.0300 0.553 0.527 0.553 0.553 0.553 204,733 0.5534 0.00%
2007-06-11 0 1.030 0.960 1.030 0.830 1.060 850,000 830,150 0.9766 0.553 0.516 0.553 0.446 0.570 1,582,028 0.5247 24.10%
2007-06-08 0 0.830 0.800 0.830 0.830 0.830 155,000 128,650 0.8300 0.446 0.430 0.446 0.446 0.446 288,487 0.4459 3.75%
2007-06-07 0 0.800 0.780 0.900 0.800 0.900 250,000 207,650 0.8306 0.430 0.419 0.484 0.430 0.484 465,302 0.4463 0.00%
2007-06-06 0 0.800 0.700 0.820 0.800 0.800 5,000 4,000 0.8000 0.430 0.376 0.441 0.430 0.430 9,306 0.4298 3.90%
2007-06-05 0 0.770 0.750 0.800 - - 0 0 - 0.414 0.403 0.430 - - 0 - 0.00%
2007-06-04 0 0.770 0.710 0.830 - - 0 0 - 0.414 0.381 0.446 - - 0 - 0.00%
2007-06-01 0 0.770 0.750 0.770 0.770 0.770 15,000 11,550 0.7700 0.414 0.403 0.414 0.414 0.414 27,918 0.4137 -3.75%
2007-05-31 0 0.800 0.700 0.800 - - 0 0 - 0.430 0.376 0.430 - - 0 - 0.00%
2007-05-30 0 0.800 0.750 0.800 0.800 0.800 100,000 80,000 0.8000 0.430 0.403 0.430 0.430 0.430 186,121 0.4298 0.00%
2007-05-29 0 0.800 0.790 0.840 0.790 0.850 355,000 286,300 0.8065 0.430 0.424 0.451 0.424 0.457 660,729 0.4333 1.27%
2007-05-28 0 0.790 0.790 0.810 0.770 0.790 15,000 11,650 0.7767 0.424 0.424 0.435 0.414 0.424 27,918 0.4173 5.33%
2007-05-25 0 0.750 0.740 0.810 0.740 0.750 95,000 70,350 0.7405 0.403 0.398 0.435 0.398 0.403 176,815 0.3979 6.99%
2007-05-23 0 0.750 0.750 0.800 0.700 0.750 75,000 54,550 0.7273 0.377 0.377 0.402 0.352 0.377 149,348 0.3653 7.14%
2007-05-22 0 0.700 0.700 0.740 0.700 0.700 10,000 7,000 0.7000 0.352 0.352 0.372 0.352 0.352 19,913 0.3515 0.00%
2007-05-21 0 0.700 0.700 0.780 0.690 0.690 5,000 3,450 0.6900 0.352 0.352 0.392 0.347 0.347 9,957 0.3465 1.45%
2007-05-18 0 0.690 0.690 0.720 0.690 0.690 100,000 69,000 0.6900 0.347 0.347 0.362 0.347 0.347 199,131 0.3465 0.00%
2007-05-17 0 0.690 0.690 0.740 0.680 0.740 85,000 62,000 0.7294 0.347 0.347 0.372 0.341 0.372 169,261 0.3663 -6.76%
2007-05-16 0 0.740 0.680 0.740 0.730 0.750 80,000 59,000 0.7375 0.372 0.341 0.372 0.367 0.377 159,305 0.3704 8.82%
2007-05-15 0 0.680 0.680 0.700 0.670 0.670 80,000 53,600 0.6700 0.341 0.341 0.352 0.336 0.336 159,305 0.3365 -2.86%
2007-05-14 0 0.700 0.700 0.710 0.700 0.720 510,000 360,600 0.7071 0.352 0.352 0.357 0.352 0.362 1,015,567 0.3551 -4.11%
2007-05-11 0 0.730 0.720 0.750 0.710 0.780 1,430,000 1,068,900 0.7475 0.367 0.362 0.377 0.357 0.392 2,847,571 0.3754 -6.41%
2007-05-10 0 0.780 0.730 0.780 - - 0 0 - 0.392 0.367 0.392 - - 0 - 0.00%
2007-05-09 0 0.780 0.780 0.800 0.750 0.870 80,000 61,950 0.7744 0.392 0.392 0.402 0.377 0.437 159,305 0.3889 4.00%
2007-05-08 0 0.750 0.730 0.750 0.740 0.750 40,000 29,800 0.7450 0.377 0.367 0.377 0.372 0.377 79,652 0.3741 0.00%
2007-05-07 0 0.750 0.740 0.750 0.740 0.750 125,000 93,450 0.7476 0.377 0.372 0.377 0.372 0.377 248,914 0.3754 2.74%
2007-05-04 0 0.730 0.730 0.750 0.720 0.730 60,000 43,400 0.7233 0.367 0.367 0.377 0.362 0.367 119,479 0.3632 -2.67%
2007-05-03 0 0.750 0.740 0.760 0.750 0.790 155,000 116,750 0.7532 0.377 0.372 0.382 0.377 0.397 308,653 0.3783 -1.32%
2007-05-02 0 0.760 0.740 0.760 0.700 0.770 180,000 133,300 0.7406 0.382 0.372 0.382 0.352 0.387 358,436 0.3719 -2.56%
2007-04-30 0 0.780 0.780 0.800 0.680 0.750 530,000 376,800 0.7109 0.392 0.392 0.402 0.341 0.377 1,055,393 0.3570 16.42%
2007-04-27 0 0.670 0.650 0.670 0.630 0.670 240,000 154,800 0.6450 0.336 0.326 0.336 0.316 0.336 477,914 0.3239 3.08%
2007-04-26 0 0.650 0.620 0.650 - - 0 0 - 0.326 0.311 0.326 - - 0 - 0.00%
2007-04-25 0 0.650 0.630 0.650 0.640 0.650 200,000 129,800 0.6490 0.326 0.316 0.326 0.321 0.326 398,262 0.3259 1.56%
2007-04-24 0 0.640 0.600 0.650 0.640 0.640 50,000 32,000 0.6400 0.321 0.301 0.326 0.321 0.321 99,565 0.3214 3.23%
2007-04-23 0 0.620 0.610 0.670 0.600 0.620 205,000 124,900 0.6093 0.311 0.306 0.336 0.301 0.311 408,218 0.3060 1.64%
2007-04-20 0 0.610 0.590 0.620 0.610 0.610 200,000 122,000 0.6100 0.306 0.296 0.311 0.306 0.306 398,262 0.3063 -1.61%
2007-04-19 0 0.620 0.600 0.620 0.600 0.620 295,000 181,400 0.6149 0.311 0.301 0.311 0.301 0.311 587,436 0.3088 3.33%
2007-04-18 0 0.600 0.600 0.610 0.590 0.600 230,000 136,050 0.5915 0.301 0.301 0.306 0.296 0.301 458,001 0.2971 3.45%
2007-04-17 0 0.580 0.580 0.620 0.570 0.600 75,000 43,250 0.5767 0.291 0.291 0.311 0.286 0.301 149,348 0.2896 -3.33%
2007-04-16 0 0.600 0.590 0.600 0.580 0.600 155,000 92,300 0.5955 0.301 0.296 0.301 0.291 0.301 308,653 0.2990 0.00%
2007-04-13 0 0.600 0.590 0.600 0.580 0.620 385,000 232,400 0.6036 0.301 0.296 0.301 0.291 0.311 766,654 0.3031 0.00%
2007-04-12 0 0.600 0.590 0.610 0.580 0.620 530,000 315,800 0.5958 0.301 0.296 0.306 0.291 0.311 1,055,393 0.2992 3.45%
2007-04-11 0 0.580 0.570 0.580 0.500 0.660 5,970,000 3,218,900 0.5392 0.291 0.286 0.291 0.251 0.331 11,888,111 0.2708 -17.14%
2007-04-10 0 0.700 0.660 - - - 0 0 - 0.352 0.331 - - - 0 - 0.00%
2007-04-04 0 0.700 0.670 - - - 0 0 - 0.352 0.336 - - - 0 - 0.00%
2007-04-03 0 0.700 0.680 - 0.700 0.700 5,000 3,500 0.7000 0.352 0.341 - 0.352 0.352 9,957 0.3515 -4.11%
2007-04-02 0 0.730 0.700 0.730 0.730 0.730 125,000 91,250 0.7300 0.367 0.352 0.367 0.367 0.367 248,914 0.3666 0.00%
2007-03-30 0 0.730 0.670 - 0.720 0.730 210,000 151,300 0.7205 0.367 0.336 - 0.362 0.367 418,175 0.3618 -6.41%
2007-03-29 0 0.780 0.720 0.780 - - 0 0 - 0.392 0.362 0.392 - - 0 - 0.00%
2007-03-28 0 0.780 0.640 - - - 0 0 - 0.392 0.321 - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 0.392 - - - - 0 - 0.00%
2007-03-26 0 0.780 0.640 - - - 0 0 - 0.392 0.321 - - - 0 - 0.00%
2007-03-23 0 0.780 0.640 - - - 0 0 - 0.392 0.321 - - - 0 - 0.00%
2007-03-22 0 0.780 0.640 - - - 0 0 - 0.392 0.321 - - - 0 - 0.00%
2007-03-21 0 0.780 0.640 - - - 0 0 - 0.392 0.321 - - - 0 - 0.00%
2007-03-20 0 0.780 0.660 - - - 0 0 - 0.392 0.331 - - - 0 - 0.00%
2007-03-19 0 0.780 0.640 0.780 - - 0 0 - 0.392 0.321 0.392 - - 0 - -2.50%
2007-03-16 0 0.800 0.670 - - - 0 0 - 0.402 0.336 - - - 0 - 0.00%
2007-03-15 0 0.800 0.650 - - - 0 0 - 0.402 0.326 - - - 0 - 0.00%
2007-03-14 0 0.800 0.680 - - - 0 0 - 0.402 0.341 - - - 0 - 0.00%
2007-03-13 0 0.800 0.720 - - - 0 0 - 0.402 0.362 - - - 0 - 0.00%
2007-03-12 0 0.800 0.710 0.800 - - 0 0 - 0.402 0.357 0.402 - - 0 - 0.00%
2007-03-09 0 0.800 0.800 - - - 0 0 - 0.402 0.402 - - - 0 - 8.11%
2007-03-08 0 0.740 0.580 - - - 0 0 - 0.372 0.291 - - - 0 - 0.00%
2007-03-07 0 0.740 0.560 - - - 0 0 - 0.372 0.281 - - - 0 - 0.00%
2007-03-06 0 0.740 0.500 - - - 20,000 15,200 0.7600 0.372 0.251 - - - 39,826 0.3817 0.00%
2007-03-05 0 0.740 0.500 - - - 0 0 - 0.372 0.251 - - - 0 - 0.00%
2007-03-02 0 0.740 0.600 - - - 0 0 - 0.372 0.301 - - - 0 - 0.00%
2007-03-01 0 0.740 0.640 - - - 0 0 - 0.372 0.321 - - - 0 - 0.00%
2007-02-28 0 0.740 0.630 - - - 0 0 - 0.372 0.316 - - - 0 - 0.00%
2007-02-27 0 0.740 0.570 - - - 0 0 - 0.372 0.286 - - - 0 - 0.00%
2007-02-26 0 0.740 0.550 - - - 0 0 - 0.372 0.276 - - - 0 - 0.00%
2007-02-23 0 0.740 0.630 - - - 0 0 - 0.372 0.316 - - - 0 - 0.00%
2007-02-22 0 0.740 0.620 0.740 0.740 0.740 60,000 44,400 0.7400 0.372 0.311 0.372 0.372 0.372 119,479 0.3716 4.23%
2007-02-21 0 0.710 0.660 0.740 - - 0 0 - 0.357 0.331 0.372 - - 0 - 0.00%
2007-02-16 0 0.710 0.650 0.710 0.740 0.740 30,000 22,200 0.7400 0.357 0.326 0.357 0.372 0.372 59,739 0.3716 0.00%
2007-02-15 0 0.710 0.700 0.740 0.710 0.720 3,060,000 2,192,600 0.7165 0.357 0.352 0.372 0.357 0.362 6,093,404 0.3598 7.58%
2007-02-14 0 0.660 0.660 - - - 0 0 - 0.331 0.331 - - - 0 - 0.00%
2007-02-13 0 0.660 0.510 - - - 0 0 - 0.331 0.256 - - - 0 - 0.00%
2007-02-12 0 0.660 0.510 0.710 - - 0 0 - 0.331 0.256 0.357 - - 0 - 0.00%
2007-02-09 0 0.660 0.600 - - - 0 0 - 0.331 0.301 - - - 0 - 0.00%
2007-02-08 0 0.660 0.600 - - - 0 0 - 0.331 0.301 - - - 0 - 0.00%
2007-02-07 0 0.660 0.600 - - - 0 0 - 0.331 0.301 - - - 0 - 0.00%
2007-02-06 0 0.660 0.600 0.710 - - 0 0 - 0.331 0.301 0.357 - - 0 - 0.00%
2007-02-05 0 0.660 0.600 - - - 0 0 - 0.331 0.301 - - - 0 - 0.00%
2007-02-02 0 0.660 - 0.700 - - 0 0 - 0.331 - 0.352 - - 0 - 0.00%
2007-02-01 0 0.660 0.480 - - - 0 0 - 0.331 0.241 - - - 0 - 0.00%
2007-01-31 0 0.660 0.480 0.660 0.660 0.660 20,000 13,200 0.6600 0.331 0.241 0.331 0.331 0.331 39,826 0.3314 -4.35%
2007-01-30 0 0.690 0.660 0.690 - - 0 0 - 0.347 0.331 0.347 - - 0 - 0.00%
2007-01-29 0 0.690 0.500 0.690 - - 0 0 - 0.347 0.251 0.347 - - 0 - 0.00%
2007-01-26 0 0.690 - 0.690 0.690 0.690 30,000 20,700 0.6900 0.347 - 0.347 0.347 0.347 59,739 0.3465 0.00%
2007-01-25 0 0.690 0.480 0.690 - - 0 0 - 0.347 0.241 0.347 - - 0 - 0.00%
2007-01-24 0 0.690 0.500 0.690 - - 0 0 - 0.347 0.251 0.347 - - 0 - 0.00%
2007-01-23 0 0.690 0.500 0.690 0.690 0.690 5,000 3,450 0.6900 0.347 0.251 0.347 0.347 0.347 9,957 0.3465 0.00%
2007-01-22 0 0.690 - 0.690 0.690 0.690 20,000 13,800 0.6900 0.347 - 0.347 0.347 0.347 39,826 0.3465 0.00%
2007-01-19 0 0.690 0.500 0.690 - - 0 0 - 0.347 0.251 0.347 - - 0 - 0.00%
2007-01-18 0 0.690 0.500 0.690 - - 0 0 - 0.347 0.251 0.347 - - 0 - 0.00%
2007-01-17 0 0.690 0.570 0.690 - - 0 0 - 0.347 0.286 0.347 - - 0 - 0.00%
2007-01-16 0 0.690 0.610 0.690 - - 0 0 - 0.347 0.306 0.347 - - 0 - -2.82%
2007-01-15 0 0.710 0.650 - 0.680 0.710 20,000 13,900 0.6950 0.357 0.326 - 0.341 0.357 39,826 0.3490 0.00%
2007-01-12 0 0.710 0.680 0.730 - - 0 0 - 0.357 0.341 0.367 - - 0 - 0.00%
2007-01-11 0 0.710 0.650 - 0.680 0.710 60,000 41,100 0.6850 0.357 0.326 - 0.341 0.357 119,479 0.3440 0.00%
2007-01-10 0 0.710 0.680 0.710 - - 0 0 - 0.357 0.341 0.357 - - 0 - 0.00%
2007-01-09 0 0.710 0.680 0.710 - - 0 0 - 0.357 0.341 0.357 - - 0 - 0.00%
2007-01-08 0 0.710 0.680 0.730 - - 0 0 - 0.357 0.341 0.367 - - 0 - 0.00%
2007-01-05 0 0.710 0.680 0.710 - - 0 0 - 0.357 0.341 0.357 - - 0 - -1.39%
2007-01-04 0 0.720 0.680 0.720 - - 0 0 - 0.362 0.341 0.362 - - 0 - 0.00%
2007-01-03 0 0.720 0.680 0.740 - - 0 0 - 0.362 0.341 0.372 - - 0 - 0.00%
2007-01-02 0 0.720 0.680 0.740 0.720 0.720 30,000 21,600 0.7200 0.362 0.341 0.372 0.362 0.362 59,739 0.3616 2.86%
2006-12-29 0 0.700 0.680 0.700 - - 0 0 - 0.352 0.341 0.352 - - 0 - -1.41%
2006-12-28 0 0.710 0.680 0.730 - - 0 0 - 0.357 0.341 0.367 - - 0 - 0.00%
2006-12-27 0 0.710 0.680 - - - 0 0 - 0.357 0.341 - - - 0 - 0.00%
2006-12-22 0 0.710 0.680 0.720 - - 0 0 - 0.357 0.341 0.362 - - 0 - 0.00%
2006-12-21 0 0.710 0.680 - - - 0 0 - 0.357 0.341 - - - 0 - 0.00%
2006-12-20 0 0.710 0.680 0.710 0.710 0.710 5,000 3,550 0.7100 0.357 0.341 0.357 0.357 0.357 9,957 0.3565 0.00%
2006-12-19 0 0.710 0.710 - - - 0 0 - 0.357 0.357 - - - 0 - 0.00%
2006-12-18 0 0.710 0.710 0.730 - - 0 0 - 0.357 0.357 0.367 - - 0 - 0.00%
2006-12-15 0 0.710 0.710 - - - 0 0 - 0.357 0.357 - - - 0 - 0.00%
2006-12-14 0 0.710 0.710 - - - 0 0 - 0.357 0.357 - - - 0 - 0.00%
2006-12-13 0 0.710 0.710 0.730 - - 0 0 - 0.357 0.357 0.367 - - 0 - 0.00%
2006-12-12 0 0.710 0.710 0.730 - - 0 0 - 0.357 0.357 0.367 - - 0 - 0.00%
2006-12-11 0 0.710 0.710 0.730 - - 0 0 - 0.357 0.357 0.367 - - 0 - 0.00%
2006-12-08 0 0.710 0.680 - - - 0 0 - 0.357 0.341 - - - 0 - 0.00%
2006-12-07 0 0.710 0.680 0.740 0.710 0.710 200,000 142,000 0.7100 0.357 0.341 0.372 0.357 0.357 398,262 0.3565 0.00%
2006-12-06 0 0.710 - 0.710 0.700 0.710 110,000 77,050 0.7005 0.357 - 0.357 0.352 0.357 219,044 0.3518 0.00%
2006-12-05 0 0.710 0.680 0.720 0.710 0.710 105,000 74,550 0.7100 0.357 0.341 0.362 0.357 0.357 209,087 0.3565 -2.74%
2006-12-04 0 0.730 0.680 - - - 0 0 - 0.367 0.341 - - - 0 - 0.00%
2006-12-01 0 0.730 0.680 - 0.720 0.730 45,000 32,600 0.7244 0.367 0.341 - 0.362 0.367 89,609 0.3638 1.39%
2006-11-30 0 0.720 0.680 0.720 0.720 0.720 60,000 43,200 0.7200 0.362 0.341 0.362 0.362 0.362 119,479 0.3616 0.00%
2006-11-29 0 0.720 0.680 - - - 0 0 - 0.362 0.341 - - - 0 - 0.00%
2006-11-28 0 0.720 0.680 - 0.700 0.720 60,000 42,600 0.7100 0.362 0.341 - 0.352 0.362 119,479 0.3565 1.41%
2006-11-27 0 0.710 0.680 - - - 0 0 - 0.357 0.341 - - - 0 - 0.00%
2006-11-24 0 0.710 0.680 0.730 - - 0 0 - 0.357 0.341 0.367 - - 0 - 0.00%
2006-11-23 0 0.710 0.680 - - - 0 0 - 0.357 0.341 - - - 0 - 0.00%
2006-11-22 0 0.710 0.680 - - - 0 0 - 0.357 0.341 - - - 0 - 0.00%
2006-11-21 0 0.710 0.680 0.730 - - 0 0 - 0.357 0.341 0.367 - - 0 - 0.00%
2006-11-20 0 0.710 0.680 0.710 0.710 0.710 10,000 7,100 0.7100 0.357 0.341 0.357 0.357 0.357 19,913 0.3565 0.00%
2006-11-17 0 0.710 0.710 0.730 - - 0 0 - 0.357 0.357 0.367 - - 0 - 0.00%
2006-11-16 0 0.710 0.680 0.730 - - 0 0 - 0.357 0.341 0.367 - - 0 - 0.00%
2006-11-15 0 0.710 0.680 0.710 - - 0 0 - 0.357 0.341 0.357 - - 0 - -2.74%
2006-11-14 0 0.730 0.700 0.730 - - 0 0 - 0.367 0.352 0.367 - - 0 - -2.67%
2006-11-13 0 0.750 0.700 - - - 0 0 - 0.377 0.352 - - - 0 - 0.00%
2006-11-10 0 0.750 0.700 - - - 0 0 - 0.377 0.352 - - - 0 - 0.00%
2006-11-09 0 0.750 0.700 0.750 - - 0 0 - 0.377 0.352 0.377 - - 0 - 0.00%
2006-11-08 0 0.750 0.700 0.750 - - 0 0 - 0.377 0.352 0.377 - - 0 - 0.00%
2006-11-07 0 0.750 0.700 0.750 - - 0 0 - 0.377 0.352 0.377 - - 0 - 0.00%
2006-11-06 0 0.750 0.700 0.750 0.750 0.750 5,000 3,750 0.7500 0.377 0.352 0.377 0.377 0.377 9,957 0.3766 0.00%
2006-11-03 0 0.750 0.700 0.750 - - 0 0 - 0.377 0.352 0.377 - - 0 - 0.00%
2006-11-02 0 0.750 0.700 0.750 - - 0 0 - 0.377 0.352 0.377 - - 0 - 0.00%
2006-11-01 0 0.750 0.700 0.750 0.750 0.750 20,000 15,000 0.7500 0.377 0.352 0.377 0.377 0.377 39,826 0.3766 0.00%
2006-10-31 0 0.750 0.700 0.750 - - 0 0 - 0.377 0.352 0.377 - - 0 - 0.00%
2006-10-27 0 0.750 0.700 0.750 - - 0 0 - 0.377 0.352 0.377 - - 0 - 0.00%
2006-10-26 0 0.750 0.700 0.750 - - 0 0 - 0.377 0.352 0.377 - - 0 - 0.00%
2006-10-25 0 0.750 0.700 0.750 - - 0 0 - 0.377 0.352 0.377 - - 0 - 0.00%
2006-10-24 0 0.750 0.700 - 0.740 0.750 40,000 29,800 0.7450 0.377 0.352 - 0.372 0.377 79,652 0.3741 0.00%
2006-10-23 0 0.750 0.700 - - - 0 0 - 0.377 0.352 - - - 0 - 0.00%
2006-10-20 0 0.750 0.700 - 0.730 0.750 30,000 22,200 0.7400 0.377 0.352 - 0.367 0.377 59,739 0.3716 1.35%
2006-10-19 0 0.740 0.700 0.750 0.740 0.740 15,000 11,100 0.7400 0.372 0.352 0.377 0.372 0.372 29,870 0.3716 0.00%
2006-10-18 0 0.740 0.700 0.750 0.730 0.740 35,000 25,700 0.7343 0.372 0.352 0.377 0.367 0.372 69,696 0.3687 4.23%
2006-10-17 0 0.710 0.700 0.720 0.710 0.710 70,000 49,700 0.7100 0.357 0.352 0.362 0.357 0.357 139,392 0.3565 -2.74%
2006-10-16 0 0.730 0.710 - 0.710 0.730 70,000 50,100 0.7157 0.367 0.357 - 0.357 0.367 139,392 0.3594 0.00%
2006-10-13 0 0.730 0.710 - - - 0 0 - 0.367 0.357 - - - 0 - 0.00%
2006-10-12 0 0.730 0.710 0.730 - - 0 0 - 0.367 0.357 0.367 - - 0 - 0.00%
2006-10-11 0 0.730 0.710 - - - 0 0 - 0.367 0.357 - - - 0 - 0.00%
2006-10-10 0 0.730 0.710 0.750 - - 0 0 - 0.367 0.357 0.377 - - 0 - 0.00%
2006-10-09 0 0.730 0.720 - - - 0 0 - 0.367 0.362 - - - 0 - 0.00%
2006-10-06 0 0.730 0.710 - - - 0 0 - 0.367 0.357 - - - 0 - 0.00%
2006-10-05 0 0.730 0.710 - - - 0 0 - 0.367 0.357 - - - 0 - 0.00%
2006-10-04 0 0.730 0.710 - - - 0 0 - 0.367 0.357 - - - 0 - 0.00%
2006-10-03 0 0.730 0.710 0.750 - - 0 0 - 0.367 0.357 0.377 - - 0 - 0.00%
2006-09-29 0 0.730 0.710 0.750 0.730 0.740 150,000 109,700 0.7313 0.367 0.357 0.377 0.367 0.372 298,696 0.3673 2.82%
2006-09-28 0 0.710 0.710 0.750 - - 0 0 - 0.357 0.357 0.377 - - 0 - 0.00%
2006-09-27 0 0.710 0.710 - 0.710 0.710 50,000 35,500 0.7100 0.357 0.357 - 0.357 0.357 99,565 0.3565 -5.33%
2006-09-26 0 0.750 0.720 - - - 0 0 - 0.377 0.362 - - - 0 - 0.00%
2006-09-25 0 0.750 0.710 0.800 - - 0 0 - 0.377 0.357 0.402 - - 0 - 0.00%
2006-09-22 0 0.750 0.710 - - - 0 0 - 0.377 0.357 - - - 0 - 0.00%
2006-09-21 0 0.750 0.710 - - - 0 0 - 0.377 0.357 - - - 0 - 0.00%
2006-09-20 0 0.750 0.710 0.850 - - 0 0 - 0.377 0.357 0.427 - - 0 - 0.00%
2006-09-19 0 0.750 0.710 0.750 0.750 0.750 15,000 11,250 0.7500 0.377 0.357 0.377 0.377 0.377 29,870 0.3766 0.00%
2006-09-18 0 0.750 0.750 0.800 - - 0 0 - 0.377 0.377 0.402 - - 0 - 0.00%
2006-09-15 0 0.750 0.740 0.750 - - 0 0 - 0.377 0.372 0.377 - - 0 - -3.85%
2006-09-14 0 0.780 0.740 0.780 - - 0 0 - 0.392 0.372 0.392 - - 0 - 0.00%
2006-09-13 0 0.780 0.740 0.780 0.790 0.790 40,000 31,600 0.7900 0.392 0.372 0.392 0.397 0.397 79,652 0.3967 1.30%
2006-09-12 0 0.770 0.740 0.770 - - 0 0 - 0.387 0.372 0.387 - - 0 - 0.00%
2006-09-11 0 0.770 0.740 0.770 - - 0 0 - 0.387 0.372 0.387 - - 0 - 0.00%
2006-09-08 0 0.770 0.730 0.770 0.780 0.780 40,000 31,200 0.7800 0.387 0.367 0.387 0.392 0.392 79,652 0.3917 1.32%
2006-09-07 0 0.760 0.710 0.760 - - 0 0 - 0.382 0.357 0.382 - - 0 - -1.30%
2006-09-06 0 0.770 0.710 0.800 - - 0 0 - 0.387 0.357 0.402 - - 0 - 0.00%
2006-09-05 0 0.770 0.710 0.800 - - 0 0 - 0.387 0.357 0.402 - - 0 - 0.00%
2006-09-04 0 0.770 0.710 0.770 - - 0 0 - 0.387 0.357 0.387 - - 0 - -1.28%
2006-09-01 0 0.780 0.700 0.800 - - 0 0 - 0.392 0.352 0.402 - - 0 - 0.00%
2006-08-31 0 0.780 0.700 0.780 - - 0 0 - 0.392 0.352 0.392 - - 0 - 0.00%
2006-08-30 0 0.780 0.710 0.780 - - 0 0 - 0.392 0.357 0.392 - - 0 - 0.00%
2006-08-29 0 0.780 0.710 0.780 0.780 0.780 55,000 42,900 0.7800 0.392 0.357 0.392 0.392 0.392 109,522 0.3917 2.63%
2006-08-28 0 0.760 0.710 0.790 - - 0 0 - 0.382 0.357 0.397 - - 0 - 0.00%
2006-08-25 0 0.760 0.710 0.790 - - 0 0 - 0.382 0.357 0.397 - - 0 - 0.00%
2006-08-24 0 0.760 0.710 0.790 - - 0 0 - 0.382 0.357 0.397 - - 0 - 0.00%
2006-08-23 0 0.760 0.720 0.800 - - 0 0 - 0.382 0.362 0.402 - - 0 - 0.00%
2006-08-22 0 0.760 0.710 0.760 - - 0 0 - 0.382 0.357 0.382 - - 0 - 0.00%
2006-08-21 0 0.760 0.720 0.790 - - 0 0 - 0.382 0.362 0.397 - - 0 - 0.00%
2006-08-18 0 0.760 0.740 0.800 - - 0 0 - 0.382 0.372 0.402 - - 0 - 0.00%
2006-08-17 0 0.760 0.560 0.800 - - 0 0 - 0.382 0.281 0.402 - - 0 - 0.00%
2006-08-16 0 0.760 - 0.760 0.760 0.760 40,000 30,400 0.7600 0.382 - 0.382 0.382 0.382 79,652 0.3817 0.00%
2006-08-15 0 0.760 - 0.760 0.760 0.760 120,000 91,200 0.7600 0.382 - 0.382 0.382 0.382 238,957 0.3817 -5.00%
2006-08-14 0 0.800 0.760 0.810 0.800 0.800 20,000 16,000 0.8000 0.402 0.382 0.407 0.402 0.402 39,826 0.4017 3.90%
2006-08-11 0 0.770 0.770 - - - 0 0 - 0.387 0.387 - - - 0 - 0.00%
2006-08-10 0 0.770 0.770 - 0.770 0.770 75,000 57,750 0.7700 0.387 0.387 - 0.387 0.387 149,348 0.3867 -1.28%
2006-08-09 0 0.780 0.780 0.800 0.770 0.770 50,000 38,500 0.7700 0.392 0.392 0.402 0.387 0.387 99,565 0.3867 -2.50%
2006-08-08 0 0.800 0.770 0.800 - - 0 0 - 0.402 0.387 0.402 - - 0 - 0.00%
2006-08-07 0 0.800 0.780 0.800 - - 0 0 - 0.402 0.392 0.402 - - 0 - -1.23%
2006-08-04 0 0.810 0.780 0.820 - - 0 0 - 0.407 0.392 0.412 - - 0 - 0.00%
2006-08-03 0 0.810 0.780 0.850 - - 0 0 - 0.407 0.392 0.427 - - 0 - 0.00%
2006-08-02 0 0.810 0.790 0.820 - - 0 0 - 0.407 0.397 0.412 - - 0 - 0.00%
2006-08-01 0 0.810 0.780 0.820 0.810 0.810 70,000 56,700 0.8100 0.407 0.392 0.412 0.407 0.407 139,392 0.4068 0.00%
2006-07-31 0 0.810 0.780 0.810 - - 0 0 - 0.407 0.392 0.407 - - 0 - 0.00%
2006-07-28 0 0.810 - 0.820 0.790 0.810 125,000 99,200 0.7936 0.407 - 0.412 0.397 0.407 248,914 0.3985 1.25%
2006-07-27 0 0.800 0.800 0.850 - - 0 0 - 0.402 0.402 0.427 - - 0 - 1.27%
2006-07-26 0 0.790 0.780 0.840 - - 0 0 - 0.397 0.392 0.422 - - 0 - 0.00%
2006-07-25 0 0.790 0.780 0.840 0.770 0.790 210,000 163,100 0.7767 0.397 0.392 0.422 0.387 0.397 418,175 0.3900 1.28%
2006-07-24 0 0.780 0.750 0.780 0.780 0.780 40,000 31,200 0.7800 0.392 0.377 0.392 0.392 0.392 79,652 0.3917 -2.50%
2006-07-21 0 0.800 0.760 0.840 - - 0 0 - 0.402 0.382 0.422 - - 0 - 0.00%
2006-07-20 0 0.800 0.750 0.830 - - 0 0 - 0.402 0.377 0.417 - - 0 - 0.00%
2006-07-19 0 0.800 0.750 0.800 - - 0 0 - 0.402 0.377 0.402 - - 0 - 0.00%
2006-07-18 0 0.800 0.750 0.800 - - 0 0 - 0.402 0.377 0.402 - - 0 - 0.00%
2006-07-17 0 0.800 0.750 0.830 - - 0 0 - 0.402 0.377 0.417 - - 0 - 0.00%
2006-07-14 0 0.800 0.650 0.800 - - 0 0 - 0.402 0.326 0.402 - - 0 - 0.00%
2006-07-13 0 0.800 0.650 0.800 - - 0 0 - 0.402 0.326 0.402 - - 0 - 0.00%
2006-07-12 0 0.800 0.650 - - - 0 0 - 0.402 0.326 - - - 0 - 0.00%
2006-07-11 0 0.800 0.650 - - - 0 0 - 0.402 0.326 - - - 0 - 0.00%
2006-07-10 0 0.800 0.650 - - - 0 0 - 0.402 0.326 - - - 0 - 0.00%
2006-07-07 0 0.800 0.650 - - - 0 0 - 0.402 0.326 - - - 0 - 0.00%
2006-07-06 0 0.800 0.650 - - - 0 0 - 0.402 0.326 - - - 0 - 0.00%
2006-07-05 0 0.800 0.630 - - - 0 0 - 0.402 0.316 - - - 0 - 0.00%
2006-07-04 0 0.800 0.630 - - - 0 0 - 0.402 0.316 - - - 0 - 0.00%
2006-07-03 0 0.800 0.650 - - - 0 0 - 0.402 0.326 - - - 0 - 0.00%
2006-06-30 0 0.800 0.610 - - - 0 0 - 0.402 0.306 - - - 0 - 0.00%
2006-06-29 0 0.800 0.610 - - - 0 0 - 0.402 0.306 - - - 0 - 0.00%
2006-06-28 0 0.800 0.500 - - - 0 0 - 0.402 0.251 - - - 0 - 0.00%
2006-06-27 0 0.800 0.500 - - - 0 0 - 0.402 0.251 - - - 0 - 0.00%
2006-06-26 0 0.800 0.500 - - - 0 0 - 0.402 0.251 - - - 0 - 0.00%
2006-06-23 0 0.800 0.500 - - - 0 0 - 0.402 0.251 - - - 0 - 0.00%
2006-06-22 0 0.800 0.500 0.820 - - 0 0 - 0.402 0.251 0.412 - - 0 - 0.00%
2006-06-21 0 0.800 0.500 - - - 0 0 - 0.402 0.251 - - - 0 - 0.00%
2006-06-20 0 0.800 0.500 - - - 0 0 - 0.402 0.251 - - - 0 - 0.00%
2006-06-19 0 0.800 0.500 - - - 0 0 - 0.402 0.251 - - - 0 - 0.00%
2006-06-16 0 0.800 0.500 - - - 0 0 - 0.402 0.251 - - - 0 - 0.00%
2006-06-15 0 0.800 0.500 - - - 0 0 - 0.402 0.251 - - - 0 - 0.00%
2006-06-14 0 0.800 0.500 - - - 0 0 - 0.402 0.251 - - - 0 - 0.00%
2006-06-13 0 0.800 0.500 - - - 0 0 - 0.402 0.251 - - - 0 - 0.00%
2006-06-12 0 0.800 0.500 - - - 0 0 - 0.402 0.251 - - - 0 - 0.00%
2006-06-09 0 0.800 0.500 - - - 0 0 - 0.402 0.251 - - - 0 - 0.00%
2006-06-08 0 0.800 0.550 - - - 0 0 - 0.402 0.276 - - - 0 - 0.00%
2006-06-07 0 0.800 0.550 - - - 0 0 - 0.402 0.276 - - - 0 - 0.00%
2006-06-06 0 0.800 0.550 - - - 0 0 - 0.402 0.276 - - - 0 - 0.00%
2006-06-05 0 0.800 0.550 - - - 0 0 - 0.402 0.276 - - - 0 - 0.00%
2006-06-02 0 0.800 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
2006-06-01 0 0.800 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
2006-05-30 0 0.800 0.800 - - - 0 0 - 0.402 0.402 - - - 0 - 6.67%
2006-05-29 0 0.750 0.750 - - - 0 0 - 0.377 0.377 - - - 0 - 0.81%
2006-05-26 0 0.744 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2006-05-25 0 0.744 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2006-05-24 0 0.744 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2006-05-23 0 0.800 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2006-05-22 0 0.800 0.800 - 0.800 0.800 20,000 16,000 0.8000 0.374 0.374 - 0.374 0.374 42,824 0.3736 0.00%
2006-05-19 0 0.800 0.800 - - - 0 0 - 0.374 0.374 - - - 0 - 0.00%
2006-05-18 0 0.800 0.800 - 0.800 0.800 40,000 32,000 0.8000 0.374 0.374 - 0.374 0.374 85,648 0.3736 0.00%
2006-05-17 0 0.800 0.800 - - - 0 0 - 0.374 0.374 - - - 0 - 0.00%
2006-05-16 0 0.800 0.800 - 0.800 0.800 35,000 28,000 0.8000 0.374 0.374 - 0.374 0.374 74,942 0.3736 0.00%
2006-05-15 0 0.800 - - 0.800 0.800 70,000 56,000 0.8000 0.374 - - 0.374 0.374 149,883 0.3736 -3.61%
2006-05-12 0 0.830 0.630 - - - 0 0 - 0.388 0.294 - - - 0 - 0.00%
2006-05-11 0 0.830 0.700 - - - 0 0 - 0.388 0.327 - - - 0 - 0.00%
2006-05-10 0 0.830 0.800 - - - 0 0 - 0.388 0.374 - - - 0 - 0.00%
2006-05-09 0 0.830 0.830 - 0.830 0.830 10,000 8,300 0.8300 0.388 0.388 - 0.388 0.388 21,412 0.3876 0.00%
2006-05-08 0 0.830 0.830 - - - 0 0 - 0.388 0.388 - - - 0 - 0.00%
2006-05-04 0 0.830 0.700 - - - 0 0 - 0.388 0.327 - - - 0 - 0.00%
2006-05-03 0 0.830 0.820 0.900 - - 0 0 - 0.388 0.383 0.420 - - 0 - 0.00%
2006-05-02 0 0.830 0.830 - - - 0 0 - 0.388 0.388 - - - 0 - 0.00%
2006-04-28 0 0.830 - - - - 0 0 - 0.388 - - - - 0 - 0.00%
2006-04-27 0 0.830 - - - - 0 0 - 0.388 - - - - 0 - 0.00%
2006-04-26 0 0.830 - 0.880 - - 0 0 - 0.388 - 0.411 - - 0 - 0.00%
2006-04-25 0 0.830 - - - - 0 0 - 0.388 - - - - 0 - 0.00%
2006-04-24 0 0.830 - - - - 0 0 - 0.388 - - - - 0 - 0.00%
2006-04-21 0 0.830 0.710 - - - 0 0 - 0.388 0.332 - - - 0 - 0.00%
2006-04-20 0 0.830 0.800 - - - 0 0 - 0.388 0.374 - - - 0 - 0.00%
2006-04-19 0 0.830 0.820 0.900 - - 0 0 - 0.388 0.383 0.420 - - 0 - 0.00%
2006-04-18 0 0.830 0.820 - - - 0 0 - 0.388 0.383 - - - 0 - 0.00%
2006-04-13 0 0.830 0.800 0.900 - - 0 0 - 0.388 0.374 0.420 - - 0 - 0.00%
2006-04-12 0 0.830 0.830 0.850 0.830 0.850 40,000 33,600 0.8400 0.388 0.388 0.397 0.388 0.397 85,648 0.3923 -2.35%
2006-04-11 0 0.850 0.800 0.850 - - 0 0 - 0.397 0.374 0.397 - - 0 - 0.00%
2006-04-10 0 0.850 0.800 - - - 0 0 - 0.397 0.374 - - - 0 - 0.00%
2006-04-07 0 0.850 0.780 - - - 0 0 - 0.397 0.364 - - - 0 - 0.00%
2006-04-06 0 0.850 0.830 0.880 0.850 0.850 50,000 42,500 0.8500 0.397 0.388 0.411 0.397 0.397 107,060 0.3970 0.00%
2006-04-04 0 0.850 0.840 0.870 - - 0 0 - 0.397 0.392 0.406 - - 0 - 0.00%
2006-04-03 0 0.850 0.820 0.860 0.850 0.850 10,000 8,500 0.8500 0.397 0.383 0.402 0.397 0.397 21,412 0.3970 0.00%
2006-03-31 0 0.850 0.820 0.850 0.850 0.860 35,000 29,950 0.8557 0.397 0.383 0.397 0.397 0.402 74,942 0.3996 1.19%
2006-03-30 0 0.840 0.810 0.850 - - 0 0 - 0.392 0.378 0.397 - - 0 - 0.00%
2006-03-29 0 0.840 0.800 0.900 - - 0 0 - 0.392 0.374 0.420 - - 0 - 0.00%
2006-03-28 0 0.840 0.790 0.850 - - 0 0 - 0.392 0.369 0.397 - - 0 - 0.00%
2006-03-27 0 0.840 0.840 0.850 0.840 0.880 275,000 236,350 0.8595 0.392 0.392 0.397 0.392 0.411 588,828 0.4014 -9.68%
2006-03-24 0 0.930 0.880 0.950 0.850 0.930 355,000 315,900 0.8899 0.434 0.411 0.444 0.397 0.434 760,123 0.4156 16.25%
2006-03-23 0 0.800 0.800 - - - 0 0 - 0.374 0.374 - - - 0 - 0.00%
2006-03-22 0 0.800 - 0.830 0.800 0.800 50,000 40,000 0.8000 0.374 - 0.388 0.374 0.374 107,060 0.3736 0.00%
2006-03-21 0 0.800 0.800 0.830 0.800 0.800 20,000 16,000 0.8000 0.374 0.374 0.388 0.374 0.374 42,824 0.3736 -2.44%
2006-03-20 0 0.820 0.780 0.820 0.820 0.820 20,000 16,400 0.8200 0.383 0.364 0.383 0.383 0.383 42,824 0.3830 2.50%
2006-03-17 0 0.800 0.760 0.830 0.800 0.800 20,000 16,000 0.8000 0.374 0.355 0.388 0.374 0.374 42,824 0.3736 0.00%
2006-03-16 0 0.800 0.760 0.840 0.800 0.800 50,000 40,000 0.8000 0.374 0.355 0.392 0.374 0.374 107,060 0.3736 0.00%
2006-03-15 0 0.800 0.780 0.850 - - 0 0 - 0.374 0.364 0.397 - - 0 - 0.00%
2006-03-14 0 0.800 - 0.850 0.800 0.800 5,000 4,000 0.8000 0.374 - 0.397 0.374 0.374 10,706 0.3736 0.00%
2006-03-13 0 0.800 - 0.850 - - 0 0 - 0.374 - 0.397 - - 0 - 0.00%
2006-03-10 0 0.800 - 0.850 - - 0 0 - 0.374 - 0.397 - - 0 - 0.00%
2006-03-09 0 0.800 - 0.850 - - 0 0 - 0.374 - 0.397 - - 0 - 0.00%
2006-03-08 0 0.800 - 0.850 - - 0 0 - 0.374 - 0.397 - - 0 - 0.00%
2006-03-07 0 0.800 - 0.850 - - 0 0 - 0.374 - 0.397 - - 0 - 0.00%
2006-03-06 0 0.800 - 0.850 - - 0 0 - 0.374 - 0.397 - - 0 - 0.00%
2006-03-03 0 0.800 - 0.850 - - 0 0 - 0.374 - 0.397 - - 0 - 0.00%
2006-03-02 0 0.800 - 0.850 - - 0 0 - 0.374 - 0.397 - - 0 - 0.00%
2006-03-01 0 0.800 - 0.850 - - 0 0 - 0.374 - 0.397 - - 0 - 0.00%
2006-02-28 0 0.800 - 0.850 0.800 0.800 620,000 496,000 0.8000 0.374 - 0.397 0.374 0.374 1,327,539 0.3736 0.00%
2006-02-27 0 0.800 - 0.850 0.800 0.800 250,000 200,000 0.8000 0.374 - 0.397 0.374 0.374 535,298 0.3736 0.00%
2006-02-24 0 0.800 - 0.800 0.800 0.800 100,000 80,000 0.8000 0.374 - 0.374 0.374 0.374 214,119 0.3736 0.00%
2006-02-23 0 0.800 0.800 0.850 0.800 0.800 30,000 24,000 0.8000 0.374 0.374 0.397 0.374 0.374 64,236 0.3736 0.00%
2006-02-22 0 0.800 - 0.820 0.800 0.800 100,000 80,000 0.8000 0.374 - 0.383 0.374 0.374 214,119 0.3736 0.00%
2006-02-21 0 0.800 0.790 0.840 - - 0 0 - 0.374 0.369 0.392 - - 0 - 0.00%
2006-02-20 0 0.800 0.800 0.850 0.800 0.800 25,000 20,000 0.8000 0.374 0.374 0.397 0.374 0.374 53,530 0.3736 1.27%
2006-02-17 0 0.790 0.790 0.850 0.790 0.790 15,000 11,850 0.7900 0.369 0.369 0.397 0.369 0.369 32,118 0.3690 -1.25%
2006-02-16 0 0.800 - 0.840 0.790 0.800 90,000 71,200 0.7911 0.374 - 0.392 0.369 0.374 192,707 0.3695 0.00%
2006-02-15 0 0.800 - 0.800 - - 0 0 - 0.374 - 0.374 - - 0 - 0.00%
2006-02-14 0 0.800 - 0.840 0.800 0.800 80,000 64,000 0.8000 0.374 - 0.392 0.374 0.374 171,295 0.3736 1.27%
2006-02-13 0 0.790 0.790 0.850 - - 0 0 - 0.369 0.369 0.397 - - 0 - 0.00%
2006-02-10 0 0.790 - 0.850 0.790 0.790 80,000 63,200 0.7900 0.369 - 0.397 0.369 0.369 171,295 0.3690 -1.25%
2006-02-09 0 0.800 0.800 0.840 - - 0 0 - 0.374 0.374 0.392 - - 0 - 2.56%
2006-02-08 0 0.780 0.780 0.850 - - 0 0 - 0.364 0.364 0.397 - - 0 - 1.30%
2006-02-07 0 0.770 0.770 0.850 0.750 0.790 80,000 62,400 0.7800 0.360 0.360 0.397 0.350 0.369 171,295 0.3643 -3.75%
2006-02-06 0 0.800 0.750 0.850 - - 0 0 - 0.374 0.350 0.397 - - 0 - 0.00%
2006-02-03 0 0.800 - 0.850 - - 0 0 - 0.374 - 0.397 - - 0 - 0.00%
2006-02-02 0 0.800 - 0.850 - - 0 0 - 0.374 - 0.397 - - 0 - 0.00%
2006-02-01 0 0.800 - 0.850 - - 0 0 - 0.374 - 0.397 - - 0 - 0.00%
2006-01-27 0 0.800 0.800 0.830 0.780 0.790 160,000 125,000 0.7813 0.374 0.374 0.388 0.364 0.369 342,591 0.3649 0.00%
2006-01-26 0 0.800 - 0.800 - - 0 0 - 0.374 - 0.374 - - 0 - 0.00%
2006-01-25 0 0.800 - 0.800 - - 0 0 - 0.374 - 0.374 - - 0 - 0.00%
2006-01-24 0 0.800 - 0.800 0.800 0.800 30,000 24,000 0.8000 0.374 - 0.374 0.374 0.374 64,236 0.3736 2.56%
2006-01-23 0 0.780 - 0.780 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2006-01-20 0 0.780 - 0.780 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2006-01-19 0 0.780 - 0.780 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2006-01-18 0 0.780 - 0.850 - - 0 0 - 0.364 - 0.397 - - 0 - 0.00%
2006-01-17 0 0.780 - 0.850 - - 0 0 - 0.364 - 0.397 - - 0 - 0.00%
2006-01-16 0 0.780 - 0.850 - - 0 0 - 0.364 - 0.397 - - 0 - 0.00%
2006-01-13 0 0.780 - 0.800 - - 0 0 - 0.364 - 0.374 - - 0 - 0.00%
2006-01-12 0 0.780 - 0.850 - - 0 0 - 0.364 - 0.397 - - 0 - 0.00%
2006-01-11 0 0.780 - 0.780 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2006-01-10 0 0.780 0.700 0.780 - - 0 0 - 0.364 0.327 0.364 - - 0 - 0.00%
2006-01-09 0 0.780 0.700 0.780 0.780 0.780 5,000 3,900 0.7800 0.364 0.327 0.364 0.364 0.364 10,706 0.3643 6.85%
2006-01-06 0 0.730 0.700 0.780 0.710 0.770 15,000 10,950 0.7300 0.341 0.327 0.364 0.332 0.360 32,118 0.3409 -6.41%
2006-01-05 0 0.780 0.710 0.780 - - 0 0 - 0.364 0.332 0.364 - - 0 - 0.00%
2006-01-04 0 0.780 0.710 0.780 - - 0 0 - 0.364 0.332 0.364 - - 0 - 0.00%
2006-01-03 0 0.780 0.710 0.780 - - 0 0 - 0.364 0.332 0.364 - - 0 - 0.00%
2005-12-30 0 0.780 0.710 0.780 0.780 0.780 50,000 39,000 0.7800 0.364 0.332 0.364 0.364 0.364 107,060 0.3643 -2.50%
2005-12-29 0 0.800 0.730 0.800 - - 0 0 - 0.374 0.341 0.374 - - 0 - 0.00%
2005-12-28 0 0.800 0.730 0.800 - - 0 0 - 0.374 0.341 0.374 - - 0 - 0.00%
2005-12-23 0 0.800 0.730 0.800 - - 0 0 - 0.374 0.341 0.374 - - 0 - 0.00%
2005-12-22 0 0.800 0.730 0.800 - - 0 0 - 0.374 0.341 0.374 - - 0 - 0.00%
2005-12-21 0 0.800 0.730 0.800 - - 0 0 - 0.374 0.341 0.374 - - 0 - 0.00%
2005-12-20 0 0.800 0.730 0.800 - - 0 0 - 0.374 0.341 0.374 - - 0 - 0.00%
2005-12-19 0 0.800 0.750 0.800 - - 0 0 - 0.374 0.350 0.374 - - 0 - 0.00%
2005-12-16 0 0.800 0.730 0.800 0.800 0.800 20,000 16,000 0.8000 0.374 0.341 0.374 0.374 0.374 42,824 0.3736 0.00%
2005-12-15 0 0.800 0.740 0.800 0.800 0.800 20,000 16,000 0.8000 0.374 0.346 0.374 0.374 0.374 42,824 0.3736 0.00%
2005-12-14 0 0.800 - 0.800 0.780 0.800 65,000 50,800 0.7815 0.374 - 0.374 0.364 0.374 139,177 0.3650 0.00%
2005-12-13 0 0.800 - 0.800 - - 0 0 - 0.374 - 0.374 - - 0 - 0.00%
2005-12-12 0 0.800 - 0.820 - - 0 0 - 0.374 - 0.383 - - 0 - 0.00%
2005-12-09 0 0.800 0.730 0.820 - - 0 0 - 0.374 0.341 0.383 - - 0 - 0.00%
2005-12-08 0 0.800 0.750 0.820 0.800 0.800 30,000 24,000 0.8000 0.374 0.350 0.383 0.374 0.374 64,236 0.3736 6.67%
2005-12-07 0 0.750 0.750 0.820 - - 0 0 - 0.350 0.350 0.383 - - 0 - 0.00%
2005-12-06 0 0.750 0.750 0.820 - - 0 0 - 0.350 0.350 0.383 - - 0 - 0.00%
2005-12-05 0 0.750 0.750 0.830 - - 0 0 - 0.350 0.350 0.388 - - 0 - 0.00%
2005-12-02 0 0.750 0.750 0.800 0.750 0.770 50,000 37,800 0.7560 0.350 0.350 0.374 0.350 0.360 107,060 0.3531 -8.54%
2005-12-01 0 0.820 0.770 0.820 - - 0 0 - 0.383 0.360 0.383 - - 0 - 0.00%
2005-11-30 0 0.820 0.760 0.820 - - 0 0 - 0.383 0.355 0.383 - - 0 - 0.00%
2005-11-29 0 0.820 0.770 0.820 - - 0 0 - 0.383 0.360 0.383 - - 0 - 0.00%
2005-11-28 0 0.820 0.770 0.820 - - 0 0 - 0.383 0.360 0.383 - - 0 - 0.00%
2005-11-25 0 0.820 0.780 0.820 - - 0 0 - 0.383 0.364 0.383 - - 0 - 0.00%
2005-11-24 0 0.820 - 0.840 0.820 0.820 30,000 24,600 0.8200 0.383 - 0.392 0.383 0.383 64,236 0.3830 0.00%
2005-11-23 0 0.820 0.780 0.820 - - 0 0 - 0.383 0.364 0.383 - - 0 - 0.00%
2005-11-22 0 0.820 0.780 0.830 0.820 0.820 60,000 49,200 0.8200 0.383 0.364 0.388 0.383 0.383 128,472 0.3830 5.13%
2005-11-21 0 0.780 - 0.850 - - 0 0 - 0.364 - 0.397 - - 0 - 0.00%
2005-11-18 0 0.780 0.780 0.830 - - 0 0 - 0.364 0.364 0.388 - - 0 - 0.00%
2005-11-17 0 0.780 0.780 0.850 - - 0 0 - 0.364 0.364 0.397 - - 0 - 0.00%
2005-11-16 0 0.780 0.780 0.850 - - 0 0 - 0.364 0.364 0.397 - - 0 - 0.00%
2005-11-15 0 0.780 0.780 0.850 0.780 0.780 5,000 3,900 0.7800 0.364 0.364 0.397 0.364 0.364 10,706 0.3643 -2.50%
2005-11-14 0 0.800 - 0.900 - - 0 0 - 0.374 - 0.420 - - 0 - 0.00%
2005-11-11 0 0.800 - 0.900 - - 0 0 - 0.374 - 0.420 - - 0 - 0.00%
2005-11-10 0 0.800 0.700 0.810 - - 0 0 - 0.374 0.327 0.378 - - 0 - 0.00%
2005-11-09 0 0.800 0.730 0.900 - - 0 0 - 0.374 0.341 0.420 - - 0 - 0.00%
2005-11-08 0 0.800 0.730 0.800 - - 0 0 - 0.374 0.341 0.374 - - 0 - -1.23%
2005-11-07 0 0.810 - 0.810 - - 0 0 - 0.378 - 0.378 - - 0 - 0.00%
2005-11-04 0 0.810 0.790 0.810 - - 0 0 - 0.378 0.369 0.378 - - 0 - 0.00%
2005-11-03 0 0.810 0.790 0.810 - - 0 0 - 0.378 0.369 0.378 - - 0 - 0.00%
2005-11-02 0 0.810 0.780 0.810 0.810 0.820 50,000 40,800 0.8160 0.378 0.364 0.378 0.378 0.383 107,060 0.3811 1.25%
2005-11-01 0 0.800 0.790 0.820 - - 0 0 - 0.374 0.369 0.383 - - 0 - 0.00%
2005-10-31 0 0.800 0.790 0.830 0.800 0.800 60,000 48,000 0.8000 0.374 0.369 0.388 0.374 0.374 128,472 0.3736 1.27%
2005-10-28 0 0.790 0.790 0.810 0.790 0.790 30,000 23,700 0.7900 0.369 0.369 0.378 0.369 0.369 64,236 0.3690 -1.25%
2005-10-27 0 0.800 0.800 0.810 0.800 0.810 45,000 36,300 0.8067 0.374 0.374 0.378 0.374 0.378 96,354 0.3767 -3.61%
2005-10-26 0 0.830 0.810 0.840 0.830 0.850 35,000 29,250 0.8357 0.388 0.378 0.392 0.388 0.397 74,942 0.3903 -2.35%
2005-10-25 0 0.850 0.830 0.850 0.820 0.850 60,000 50,100 0.8350 0.397 0.388 0.397 0.383 0.397 128,472 0.3900 2.41%
2005-10-24 0 0.830 0.820 0.860 0.830 0.880 785,000 671,000 0.8548 0.388 0.383 0.402 0.388 0.411 1,680,836 0.3992 -9.78%
2005-10-21 0 0.920 - 0.920 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2005-10-20 0 0.920 0.890 0.920 0.920 0.950 305,000 285,250 0.9352 0.430 0.416 0.430 0.430 0.444 653,063 0.4368 -3.16%
2005-10-19 0 0.950 0.910 0.950 - - 0 0 - 0.444 0.425 0.444 - - 0 - 0.00%
2005-10-18 0 0.950 0.900 0.990 0.850 0.970 985,000 891,700 0.9053 0.444 0.420 0.462 0.397 0.453 2,109,074 0.4228 14.46%
2005-10-17 0 0.830 0.820 0.840 0.830 0.830 90,000 74,700 0.8300 0.388 0.383 0.392 0.388 0.388 192,707 0.3876 -1.19%
2005-10-14 0 0.840 0.830 0.850 0.840 0.840 1,670,000 1,402,800 0.8400 0.392 0.388 0.397 0.392 0.392 3,575,790 0.3923 1.20%
2005-10-13 0 0.830 0.830 0.840 0.830 0.840 3,100,000 2,592,800 0.8364 0.388 0.388 0.392 0.388 0.392 6,637,694 0.3906

Copyright & disclaimer, Privacy policy

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

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

Back to top